KissMeData/145020/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200200	12121491400	198200	198200	198200	198200	850
3	20240401	200100	12121491400	198200	198200	198200	198200	0
4	20240401	200000	12121491400	198200	198200	198200	198200	0
5	20240401	195900	12121491400	198200	198200	198200	198200	0
6	20240401	195800	12121491400	198200	198200	198200	198200	0
7	20240401	195700	12121491400	198200	198200	198200	198200	0
8	20240401	195600	12121491400	198200	198200	198200	198200	0
9	20240401	195500	12121491400	198200	198200	198200	198200	0
10	20240401	195400	12121491400	198200	198200	198200	198200	0
11	20240401	195300	12121491400	198200	198200	198200	198200	0
12	20240401	195200	12121491400	198200	198200	198200	198200	0
13	20240401	195100	12121491400	198200	198200	198200	198200	0
14	20240401	195000	12121491400	198200	198200	198200	198200	0
15	20240401	194900	12121491400	198200	198200	198200	198200	0
16	20240401	194800	12121491400	198200	198200	198200	198200	0
17	20240401	194700	12121491400	198200	198200	198200	198200	0
18	20240401	194600	12121491400	198200	198200	198200	198200	0
19	20240401	194500	12121491400	198200	198200	198200	198200	0
20	20240401	194400	12121491400	198200	198200	198200	198200	0
21	20240401	194300	12121491400	198200	198200	198200	198200	0
22	20240401	194200	12121491400	198200	198200	198200	198200	0
23	20240401	194100	12121491400	198200	198200	198200	198200	0
24	20240401	194000	12121491400	198200	198200	198200	198200	0
25	20240401	193900	12121491400	198200	198200	198200	198200	0
26	20240401	193800	12121491400	198200	198200	198200	198200	0
27	20240401	193700	12121491400	198200	198200	198200	198200	0
28	20240401	193600	12121491400	198200	198200	198200	198200	0
29	20240401	193500	12121491400	198200	198200	198200	198200	0
30	20240401	193400	12121491400	198200	198200	198200	198200	0
31	20240401	193300	12121491400	198200	198200	198200	198200	0
32	20240401	193200	12121491400	198200	198200	198200	198200	850
33	20240401	193100	12121491400	198200	198200	198200	198200	0
34	20240401	193000	12121491400	198200	198200	198200	198200	0
35	20240401	192900	12121491400	198200	198200	198200	198200	0
36	20240401	192800	12121491400	198200	198200	198200	198200	0
37	20240401	192700	12121491400	198200	198200	198200	198200	0
38	20240401	192600	12121491400	198200	198200	198200	198200	0
39	20240401	192500	12121491400	198200	198200	198200	198200	0
40	20240401	192400	12121491400	198200	198200	198200	198200	0
41	20240401	192300	12121491400	198200	198200	198200	198200	0
42	20240401	192200	12121491400	198200	198200	198200	198200	0
43	20240401	192100	12121491400	198200	198200	198200	198200	0
44	20240401	192000	12121491400	198200	198200	198200	198200	0
45	20240401	191900	12121491400	198200	198200	198200	198200	0
46	20240401	191800	12121491400	198200	198200	198200	198200	0
47	20240401	191700	12121491400	198200	198200	198200	198200	0
48	20240401	191600	12121491400	198200	198200	198200	198200	0
49	20240401	191500	12121491400	198200	198200	198200	198200	0
50	20240401	191400	12121491400	198200	198200	198200	198200	0
51	20240401	191300	12121491400	198200	198200	198200	198200	0
52	20240401	191200	12121491400	198200	198200	198200	198200	0
53	20240401	191100	12121491400	198200	198200	198200	198200	0
54	20240401	191000	12121491400	198200	198200	198200	198200	0
55	20240401	190900	12121491400	198200	198200	198200	198200	0
56	20240401	190800	12121491400	198200	198200	198200	198200	0
57	20240401	190700	12121491400	198200	198200	198200	198200	0
58	20240401	190600	12121491400	198200	198200	198200	198200	0
59	20240401	190500	12121491400	198200	198200	198200	198200	0
60	20240401	190400	12121491400	198200	198200	198200	198200	0
61	20240401	190300	12121491400	198200	198200	198200	198200	0
62	20240401	190200	12121491400	198200	198200	198200	198200	850
63	20240401	190100	12121491400	198200	198200	198200	198200	0
64	20240401	190000	12121491400	198200	198200	198200	198200	0
65	20240401	185900	12121491400	198200	198200	198200	198200	0
66	20240401	185800	12121491400	198200	198200	198200	198200	0
67	20240401	185700	12121491400	198200	198200	198200	198200	0
68	20240401	185600	12121491400	198200	198200	198200	198200	0
69	20240401	185500	12121491400	198200	198200	198200	198200	0
70	20240401	185400	12121491400	198200	198200	198200	198200	0
71	20240401	185300	12121491400	198200	198200	198200	198200	0
72	20240401	185200	12121491400	198200	198200	198200	198200	0
73	20240401	185100	12121491400	198200	198200	198200	198200	0
74	20240401	185000	12121491400	198200	198200	198200	198200	0
75	20240401	184900	12121491400	198200	198200	198200	198200	0
76	20240401	184800	12121491400	198200	198200	198200	198200	0
77	20240401	184700	12121491400	198200	198200	198200	198200	0
78	20240401	184600	12121491400	198200	198200	198200	198200	0
79	20240401	184500	12121491400	198200	198200	198200	198200	0
80	20240401	184400	12121491400	198200	198200	198200	198200	0
81	20240401	184300	12121491400	198200	198200	198200	198200	0
82	20240401	184200	12121491400	198200	198200	198200	198200	0
83	20240401	184100	12121491400	198200	198200	198200	198200	0
84	20240401	184000	12121491400	198200	198200	198200	198200	0
85	20240401	183900	12121491400	198200	198200	198200	198200	0
86	20240401	183800	12121491400	198200	198200	198200	198200	0
87	20240401	183700	12121491400	198200	198200	198200	198200	0
88	20240401	183600	12121491400	198200	198200	198200	198200	0
89	20240401	183500	12121491400	198200	198200	198200	198200	0
90	20240401	183400	12121491400	198200	198200	198200	198200	0
91	20240401	183300	12121491400	198200	198200	198200	198200	0
92	20240401	183200	12121491400	198200	198200	198200	198200	850
93	20240401	183100	12121491400	198200	198200	198200	198200	0
94	20240401	183000	12121491400	198200	198200	198200	198200	0
95	20240401	182900	12121491400	198200	198200	198200	198200	0
96	20240401	182800	12121491400	198200	198200	198200	198200	0
97	20240401	182700	12121491400	198200	198200	198200	198200	0
98	20240401	182600	12121491400	198200	198200	198200	198200	0
99	20240401	182500	12121491400	198200	198200	198200	198200	0
100	20240401	182400	12121491400	198200	198200	198200	198200	0
101	20240401	182300	12121491400	198200	198200	198200	198200	0
102	20240401	182200	12121491400	198200	198200	198200	198200	0
103	20240401	182100	12121491400	198200	198200	198200	198200	0
104	20240401	182000	12121491400	198200	198200	198200	198200	0
105	20240401	181900	12121491400	198200	198200	198200	198200	0
106	20240401	181800	12121491400	198200	198200	198200	198200	0
107	20240401	181700	12121491400	198200	198200	198200	198200	0
108	20240401	181600	12121491400	198200	198200	198200	198200	0
109	20240401	181500	12121491400	198200	198200	198200	198200	0
110	20240401	181400	12121491400	198200	198200	198200	198200	0
111	20240401	181300	12121491400	198200	198200	198200	198200	0
112	20240401	181200	12121491400	198200	198200	198200	198200	0
113	20240401	181100	12121491400	198200	198200	198200	198200	0
114	20240401	181000	12121491400	198200	198200	198200	198200	0
115	20240401	180900	12121491400	198200	198200	198200	198200	0
116	20240401	180800	12121491400	198200	198200	198200	198200	0
117	20240401	180700	12121491400	198200	198200	198200	198200	0
118	20240401	180600	12121491400	198200	198200	198200	198200	0
119	20240401	180500	12121491400	198200	198200	198200	198200	0
120	20240401	180400	12121491400	198200	198200	198200	198200	0
121	20240401	180300	12121491400	198200	198200	198200	198200	0
122	20240401	180200	12121491400	198200	198200	198200	198200	850
123	20240401	180100	12121491400	198200	198200	198200	198200	0
124	20240401	180000	12121491400	198200	198200	198200	198200	0
125	20240401	175900	12121491400	198200	198200	198200	198200	0
126	20240401	175800	12121491400	198200	198200	198200	198200	0
127	20240401	175700	12121491400	198200	198200	198200	198200	0
128	20240401	175600	12121491400	198200	198200	198200	198200	0
129	20240401	175500	12121491400	198200	198200	198200	198200	0
130	20240401	175400	12121491400	198200	198200	198200	198200	0
131	20240401	175300	12121491400	198200	198200	198200	198200	0
132	20240401	175200	12121491400	198200	198200	198200	198200	0
133	20240401	175100	12121491400	198200	198200	198200	198200	0
134	20240401	175000	12121491400	198200	198200	198200	198200	0
135	20240401	174900	12121491400	198200	198200	198200	198200	0
136	20240401	174800	12121491400	198200	198200	198200	198200	0
137	20240401	174700	12121491400	198200	198200	198200	198200	0
138	20240401	174600	12121491400	198200	198200	198200	198200	0
139	20240401	174500	12121491400	198200	198200	198200	198200	0
140	20240401	174400	12121491400	198200	198200	198200	198200	0
141	20240401	174300	12121491400	198200	198200	198200	198200	0
142	20240401	174200	12121491400	198200	198200	198200	198200	0
143	20240401	174100	12121491400	198200	198200	198200	198200	0
144	20240401	174000	12121491400	198200	198200	198200	198200	0
145	20240401	173900	12121491400	198200	198200	198200	198200	0
146	20240401	173800	12121491400	198200	198200	198200	198200	0
147	20240401	173700	12121491400	198200	198200	198200	198200	0
148	20240401	173600	12121491400	198200	198200	198200	198200	0
149	20240401	173500	12121491400	198200	198200	198200	198200	0
150	20240401	173400	12121491400	198200	198200	198200	198200	0
151	20240401	173300	12121491400	198200	198200	198200	198200	0
152	20240401	173200	12121491400	198200	198200	198200	198200	850
153	20240401	173100	12121491400	198200	198200	198200	198200	0
154	20240401	173000	12121491400	198200	198200	198200	198200	0
155	20240401	172900	12121491400	198200	198200	198200	198200	0
156	20240401	172800	12121491400	198200	198200	198200	198200	0
157	20240401	172700	12121491400	198200	198200	198200	198200	0
158	20240401	172600	12121491400	198200	198200	198200	198200	0
159	20240401	172500	12121491400	198200	198200	198200	198200	0
160	20240401	172400	12121491400	198200	198200	198200	198200	0
161	20240401	172300	12121491400	198200	198200	198200	198200	0
162	20240401	172200	12121491400	198200	198200	198200	198200	0
163	20240401	172100	12121491400	198200	198200	198200	198200	0
164	20240401	172000	12121491400	198200	198200	198200	198200	0
165	20240401	171900	12121491400	198200	198200	198200	198200	0
166	20240401	171800	12121491400	198200	198200	198200	198200	0
167	20240401	171700	12121491400	198200	198200	198200	198200	0
168	20240401	171600	12121491400	198200	198200	198200	198200	0
169	20240401	171500	12121491400	198200	198200	198200	198200	0
170	20240401	171400	12121491400	198200	198200	198200	198200	0
171	20240401	171300	12121491400	198200	198200	198200	198200	0
172	20240401	171200	12121491400	198200	198200	198200	198200	0
173	20240401	171100	12121491400	198200	198200	198200	198200	0
174	20240401	171000	12121491400	198200	198200	198200	198200	0
175	20240401	170900	12121491400	198200	198200	198200	198200	0
176	20240401	170800	12121491400	198200	198200	198200	198200	0
177	20240401	170700	12121491400	198200	198200	198200	198200	0
178	20240401	170600	12121491400	198200	198200	198200	198200	0
179	20240401	170500	12121491400	198200	198200	198200	198200	0
180	20240401	170400	12121491400	198200	198200	198200	198200	0
181	20240401	170300	12121491400	198200	198200	198200	198200	0
182	20240401	170200	12121491400	198200	198200	198200	198200	850
183	20240401	170100	12121491400	198200	198200	198200	198200	0
184	20240401	170000	12121491400	198200	198200	198200	198200	0
185	20240401	165900	12121491400	198200	198200	198200	198200	0
186	20240401	165800	12121491400	198200	198200	198200	198200	0
187	20240401	165700	12121491400	198200	198200	198200	198200	0
188	20240401	165600	12121491400	198200	198200	198200	198200	0
189	20240401	165500	12121491400	198200	198200	198200	198200	0
190	20240401	165400	12121491400	198200	198200	198200	198200	0
191	20240401	165300	12121491400	198200	198200	198200	198200	0
192	20240401	165200	12121491400	198200	198200	198200	198200	0
193	20240401	165100	12121491400	198200	198200	198200	198200	0
194	20240401	165000	12121491400	198200	198200	198200	198200	0
195	20240401	164900	12121491400	198200	198200	198200	198200	0
196	20240401	164800	12121491400	198200	198200	198200	198200	0
197	20240401	164700	12121491400	198200	198200	198200	198200	0
198	20240401	164600	12121491400	198200	198200	198200	198200	0
199	20240401	164500	12121491400	198200	198200	198200	198200	0
200	20240401	164400	12121491400	198200	198200	198200	198200	0
201	20240401	164300	12121491400	198200	198200	198200	198200	0
202	20240401	164200	12121491400	198200	198200	198200	198200	0
203	20240401	164100	12121491400	198200	198200	198200	198200	0
204	20240401	164000	12121491400	198200	198200	198200	198200	0
205	20240401	163900	12121491400	198200	198200	198200	198200	0
206	20240401	163800	12121491400	198200	198200	198200	198200	0
207	20240401	163700	12121491400	198200	198200	198200	198200	0
208	20240401	163600	12121491400	198200	198200	198200	198200	0
209	20240401	163500	12121491400	198200	198200	198200	198200	0
210	20240401	163400	12121491400	198200	198200	198200	198200	0
211	20240401	163300	12121491400	198200	198200	198200	198200	0
212	20240401	163200	12121491400	198200	198200	198200	198200	850
213	20240401	163100	12121491400	198200	198200	198200	198200	0
214	20240401	163000	12121491400	198200	198200	198200	198200	0
215	20240401	162900	12121491400	198200	198200	198200	198200	0
216	20240401	162800	12121491400	198200	198200	198200	198200	0
217	20240401	162700	12121491400	198200	198200	198200	198200	0
218	20240401	162600	12121491400	198200	198200	198200	198200	0
219	20240401	162500	12121491400	198200	198200	198200	198200	0
220	20240401	162400	12121491400	198200	198200	198200	198200	0
221	20240401	162300	12121491400	198200	198200	198200	198200	0
222	20240401	162200	12121491400	198200	198200	198200	198200	0
223	20240401	162100	12121491400	198200	198200	198200	198200	0
224	20240401	162000	12121491400	198200	198200	198200	198200	0
225	20240401	161900	12121491400	198200	198200	198200	198200	0
226	20240401	161800	12121491400	198200	198200	198200	198200	0
227	20240401	161700	12121491400	198200	198200	198200	198200	0
228	20240401	161600	12121491400	198200	198200	198200	198200	0
229	20240401	161500	12121491400	198200	198200	198200	198200	0
230	20240401	161400	12121491400	198200	198200	198200	198200	0
231	20240401	161300	12121491400	198200	198200	198200	198200	0
232	20240401	161200	12121491400	198200	198200	198200	198200	0
233	20240401	161100	12121491400	198200	198200	198200	198200	0
234	20240401	161000	12121491400	198200	198200	198200	198200	0
235	20240401	160900	12121491400	198200	198200	198200	198200	0
236	20240401	160800	12121491400	198200	198200	198200	198200	0
237	20240401	160700	12121491400	198200	198200	198200	198200	0
238	20240401	160600	12121491400	198200	198200	198200	198200	0
239	20240401	160500	12121491400	198200	198200	198200	198200	0
240	20240401	160400	12121491400	198200	198200	198200	198200	0
241	20240401	160300	12121491400	198200	198200	198200	198200	0
242	20240401	160200	12121491400	198200	198200	198200	198200	850
243	20240401	160100	12121491400	198200	198200	198200	198200	0
244	20240401	160000	12121491400	198200	198200	198200	198200	0
245	20240401	155900	12121491400	198200	198200	198200	198200	0
246	20240401	155800	12121491400	198200	198200	198200	198200	0
247	20240401	155700	12121491400	198200	198200	198200	198200	0
248	20240401	155600	12121491400	198200	198200	198200	198200	0
249	20240401	155500	12121491400	198200	198200	198200	198200	0
250	20240401	155400	12121491400	198200	198200	198200	198200	0
251	20240401	155300	12121491400	198200	198200	198200	198200	0
252	20240401	155200	12121491400	198200	198200	198200	198200	0
253	20240401	155100	12121491400	198200	198200	198200	198200	0
254	20240401	155000	12121491400	198200	198200	198200	198200	0
255	20240401	154900	12121491400	198200	198200	198200	198200	0
256	20240401	154800	12121491400	198200	198200	198200	198200	0
257	20240401	154700	12121491400	198200	198200	198200	198200	0
258	20240401	154600	12121491400	198200	198200	198200	198200	0
259	20240401	154500	12121491400	198200	198200	198200	198200	0
260	20240401	154400	12121491400	198200	198200	198200	198200	0
261	20240401	154300	12121491400	198200	198200	198200	198200	0
262	20240401	154200	12121491400	198200	198200	198200	198200	0
263	20240401	154100	12121491400	198200	198200	198200	198200	0
264	20240401	154000	12121491400	198200	198200	198200	198200	0
265	20240401	153900	12121491400	198200	198200	198200	198200	0
266	20240401	153800	12121491400	198200	198200	198200	198200	0
267	20240401	153700	12121491400	198200	198200	198200	198200	0
268	20240401	153600	12121491400	198200	198200	198200	198200	0
269	20240401	153500	12121491400	198200	198200	198200	198200	0
270	20240401	153400	12121491400	198200	198200	198200	198200	0
271	20240401	153300	12121491400	198200	198200	198200	198200	0
272	20240401	153200	12121491400	198200	198200	198200	198200	850
273	20240401	153100	12121491400	198200	198200	198200	198200	0
274	20240401	153000	12121491400	198200	198200	198200	198200	850
275	20240401	152900	11953021400	198400	198400	198400	198400	0
276	20240401	152800	11953021400	198400	198400	198400	198400	0
277	20240401	152700	11953021400	198400	198400	198400	198400	0
278	20240401	152600	11953021400	198400	198400	198400	198400	0
279	20240401	152500	11953021400	198400	198400	198400	198400	0
280	20240401	152400	11953021400	198400	198400	198400	198400	0
281	20240401	152300	11953021400	198400	198400	198400	198400	0
282	20240401	152200	11953021400	198400	198400	198400	198400	0
283	20240401	152100	11953021400	198400	198400	198400	198400	0
284	20240401	152000	11953021400	198400	198400	198400	198400	0
285	20240401	151900	11953021400	198400	198500	199300	198400	224
286	20240401	151800	11908491000	198400	199000	199000	198400	396
287	20240401	151700	11829862900	199000	199100	199300	199000	135
288	20240401	151600	11802976000	199100	199200	199200	199100	113
289	20240401	151500	11780471400	199100	199300	199300	199100	131
290	20240401	151400	11754378700	199200	199200	199200	199000	65
291	20240401	151300	11741434300	199300	198900	199300	198600	88
292	20240401	151200	11723925100	198900	198400	198900	198400	130
293	20240401	151100	11698123800	198500	198600	198600	198300	280
294	20240401	151000	11642542700	198600	198600	198600	198300	105
295	20240401	150900	11621710800	198600	198300	198600	198300	182
296	20240401	150800	11585606800	198400	198800	198800	198300	193
297	20240401	150700	11547321100	198800	198500	198800	198400	96
298	20240401	150600	11528262200	198600	198500	198600	198300	136
299	20240401	150500	11501276900	198400	198500	198500	198400	138
300	20240401	150400	11473892100	198600	199200	199200	198500	274
301	20240401	150300	11419432800	199300	199200	199300	198900	169
302	20240401	150200	11385798500	199200	199000	199200	198900	131
303	20240401	150100	11359736900	199000	199200	199200	199000	200
304	20240401	150000	11319932600	199200	199300	199300	199100	153
305	20240401	145900	11289456800	199300	199200	199300	199100	157
306	20240401	145800	11258185700	199300	199300	199500	199200	112
307	20240401	145700	11235865000	199300	199300	199600	199200	125
308	20240401	145600	11210959000	199200	199400	199400	199100	125
309	20240401	145500	11186062400	199400	199200	199700	199200	178
310	20240401	145400	11150568500	199200	199700	199700	199200	102
311	20240401	145300	11130228200	199700	199800	199800	199600	291
312	20240401	145200	11072123600	199900	199800	199900	199700	112
313	20240401	145100	11049743100	199900	200000	200500	199900	154
314	20240401	145000	11018925200	200000	200500	200500	200000	95
315	20240401	144900	10999903700	200000	200000	200500	200000	169
316	20240401	144800	10966046700	200000	200000	200500	200000	209
317	20240401	144700	10924187700	200500	200500	200500	199700	106
318	20240401	144600	10902991300	200500	199900	200500	199700	181
319	20240401	144500	10866820900	200500	199800	200500	199800	155
320	20240401	144400	10835834300	199800	199800	199900	199700	146
321	20240401	144300	10806660800	199800	199800	199900	199700	145
322	20240401	144200	10777693300	199900	199700	199900	199700	107
323	20240401	144100	10756320000	199700	199900	200500	199500	181
324	20240401	144000	10720116600	200000	199900	200000	199500	146
325	20240401	143900	10690971000	199600	200500	200500	199500	159
326	20240401	143800	10659203400	200500	199800	200500	199500	492
327	20240401	143700	10560905400	200000	200500	200500	199800	376
328	20240401	143600	10485723900	200500	200500	200500	199900	222
329	20240401	143500	10441290300	200000	200000	200500	200000	145
330	20240401	143400	10412259300	200000	200000	200500	200000	172
331	20240401	143300	10377813800	200000	200500	201000	200000	349
332	20240401	143200	10307889300	200500	200500	201000	200500	165
333	20240401	143100	10274769300	201000	200500	201000	200500	206
334	20240401	143000	10233402800	200500	201000	201000	200500	228
335	20240401	142900	10187619300	201000	201000	201000	200500	143
336	20240401	142800	10158907300	201000	201000	201500	200500	161
337	20240401	142700	10126521800	201000	200500	201000	200500	180
338	20240401	142600	10090358300	200500	201000	201000	200500	66
339	20240401	142500	10077102800	200500	200500	201000	200000	138
340	20240401	142400	10049409300	200000	200000	200500	200000	118
341	20240401	142300	10025765800	199900	200000	201000	199900	148
342	20240401	142200	9996140500	200000	201000	201000	199900	59
343	20240401	142100	9984312500	201000	199900	201000	199900	122
344	20240401	142000	9959897600	200000	199900	200500	199900	136
345	20240401	141900	9932688700	200000	200500	201000	200000	209
346	20240401	141800	9890854200	200000	200000	200500	200000	149
347	20240401	141700	9861002200	200500	200000	200500	200000	84
348	20240401	141600	9844163700	199900	199900	201000	199900	232
349	20240401	141500	9797748100	199900	201000	201000	199900	168
350	20240401	141400	9764139000	201000	200500	201000	200000	155
351	20240401	141300	9733068500	200500	200500	201000	200500	178
352	20240401	141200	9697340000	201000	201000	201000	200500	108
353	20240401	141100	9675641500	200500	200000	201000	200000	143
354	20240401	141000	9646987000	200000	199900	200500	199900	286
355	20240401	140900	9589730800	200500	200000	200500	199900	239
356	20240401	140800	9541926500	200000	200000	201000	200000	233
357	20240401	140700	9495184000	200000	200000	201000	200000	417
358	20240401	140600	9411462000	199900	199900	201000	199900	203
359	20240401	140500	9370842700	199900	200500	201000	199900	379
360	20240401	140400	9294951500	200500	200000	200500	200000	98
361	20240401	140300	9275348000	200000	199800	200500	199800	288
362	20240401	140200	9217684000	200000	199800	200500	199700	626
363	20240401	140100	9092489300	199700	199700	199900	199700	108
364	20240401	140000	9070911800	199800	199800	199900	199700	147
365	20240401	135900	9041540400	199700	199600	199800	199600	255
366	20240401	135800	8990608800	199500	199300	199800	199300	21
367	20240401	135700	8986414700	199200	199100	199900	199100	158
368	20240401	135600	8954932000	199100	200000	200000	199000	244
369	20240401	135500	8906315800	200000	199200	200000	199200	1596
370	20240401	135400	8587278600	199200	199000	199600	199000	129
371	20240401	135300	8561592300	199100	199000	199600	199000	314
372	20240401	135200	8498990600	199000	198700	199100	198700	240
373	20240401	135100	8451251400	198600	198500	198900	198500	38
374	20240401	135000	8443704900	198500	198500	199000	198500	12
375	20240401	134900	8441322400	198400	198700	198900	198300	584
376	20240401	134800	8325365600	198700	198700	198800	198700	156
377	20240401	134700	8294364000	198700	198800	198900	198700	148
378	20240401	134600	8264942200	198800	198900	199000	198800	84
379	20240401	134500	8248234700	199000	199400	199400	198800	222
380	20240401	134400	8204036900	199400	199400	199800	199400	596
381	20240401	134300	8085084600	199400	199100	199400	199100	251
382	20240401	134200	8035093800	199100	199100	199200	199100	94
383	20240401	134100	8016378300	199100	199100	199200	199100	122
384	20240401	134000	7992087400	199100	199100	199300	199100	111
385	20240401	133900	7969987100	199100	199100	199200	199000	167
386	20240401	133800	7936748200	199000	199100	199200	199000	121
387	20240401	133700	7912651800	199100	199000	199300	199000	94
388	20240401	133600	7893939700	199000	199100	199100	199000	99
389	20240401	133500	7874232400	199100	199400	199500	199100	84
390	20240401	133400	7857495000	199500	200000	200000	199400	320
391	20240401	133300	7793566000	200000	200000	201000	200000	190
392	20240401	133200	7755521500	200000	200000	200500	200000	120
393	20240401	133100	7731497500	200000	199900	200500	199900	139
394	20240401	133000	7703693500	200000	199500	200500	199500	148
395	20240401	132900	7674097600	199500	201000	201500	199500	557
396	20240401	132800	7562175100	201000	199500	201000	199500	3052
397	20240401	132700	6951495000	199200	199200	199700	199100	475
398	20240401	132600	6856785900	199200	198700	199400	198700	264
399	20240401	132500	6804216800	198700	198700	198800	198700	88
400	20240401	132400	6786726800	198700	198700	198800	198500	352
401	20240401	132300	6716803000	198700	198700	198800	198700	128
402	20240401	132200	6691368700	198700	198800	198900	198700	280
403	20240401	132100	6635717000	198800	198900	198900	198800	193
404	20240401	132000	6597347900	198800	198800	198900	198800	134
405	20240401	131900	6570705800	198900	198800	198900	198800	135
406	20240401	131800	6543864400	198800	199100	199100	198700	126
407	20240401	131700	6518808500	198800	198700	199200	198700	297
408	20240401	131600	6459787100	199300	198700	199300	198700	92
409	20240401	131500	6441495400	198700	198700	199100	198600	1124
410	20240401	131400	6217912300	198700	198700	198800	198600	484
411	20240401	131300	6121743600	198600	199000	199100	198500	1232
412	20240401	131200	5876877800	199000	199000	199000	198900	319
413	20240401	131100	5813400500	199000	199100	199500	199000	134
414	20240401	131000	5786717200	199200	199200	199200	199100	136
415	20240401	130900	5759629100	199200	198900	199800	198900	512
416	20240401	130800	5657494800	198900	198900	199100	198900	170
417	20240401	130700	5623680400	198900	198800	198900	198800	146
418	20240401	130600	5594644300	198900	198800	199000	198800	127
419	20240401	130500	5569393200	198700	198700	198900	198700	138
420	20240401	130400	5541965800	198900	199000	199000	198800	214
421	20240401	130300	5499409000	198900	198900	198900	198900	114
422	20240401	130200	5476734400	199200	199300	199300	198900	141
423	20240401	130100	5448667500	199300	198900	199300	198900	192
424	20240401	130000	5410439500	198900	199400	199400	198800	34
425	20240401	125900	5403676500	198800	198800	199500	198800	1488
426	20240401	125800	5107128200	198800	198700	198800	198700	82
427	20240401	125700	5090832400	198700	198900	198900	198400	92
428	20240401	125600	5072548400	198800	198800	199000	198800	121
429	20240401	125500	5048492000	198800	199000	199000	198800	148
430	20240401	125400	5019066600	199000	199000	199100	199000	84
431	20240401	125300	5002349900	199000	199000	199000	199000	72
432	20240401	125200	4988021900	199000	199100	199100	198800	114
433	20240401	125100	4965340200	199000	199100	199200	198800	85
434	20240401	125000	4948417200	199100	199200	199200	198800	32
435	20240401	124900	4942048700	199200	198400	199200	198400	953
436	20240401	124800	4752494100	198600	198400	198600	198400	167
437	20240401	124700	4719344300	198300	198500	198500	198300	83
438	20240401	124600	4702874800	198300	198700	198700	198300	82
439	20240401	124500	4686594600	198700	198400	198700	198400	197
440	20240401	124400	4647487000	198400	198400	198500	198300	77
441	20240401	124300	4632210500	198400	198300	198400	198300	108
442	20240401	124200	4610788300	198400	198700	198700	198300	172
443	20240401	124100	4576645100	198700	198800	198800	198400	206
444	20240401	124000	4535706700	198800	199100	199100	198800	62
445	20240401	123900	4523367300	199000	199000	199100	198800	117
446	20240401	123800	4500091900	199000	199100	199100	199000	145
447	20240401	123700	4471234200	199100	199100	199100	199100	27
448	20240401	123600	4465858500	199000	199000	199100	199000	143
449	20240401	123500	4437398500	199100	199100	199100	199000	108
450	20240401	123400	4415902200	199100	198800	199100	198800	355
451	20240401	123300	4345262500	198800	198600	198900	198600	158
452	20240401	123200	4313867200	198600	198300	198600	198300	159
453	20240401	123100	4282315400	198300	198100	198300	198100	76
454	20240401	123000	4267250600	198000	197800	198000	197800	62
455	20240401	122900	4254983200	197800	197800	197800	197800	50
456	20240401	122800	4245093200	197800	197800	197800	197700	22
457	20240401	122700	4240741800	198000	197700	198000	197700	92
458	20240401	122600	4222541000	197700	197800	197800	197700	35
459	20240401	122500	4215619500	197800	197700	197800	197700	51
460	20240401	122400	4205533000	197900	197900	197900	197700	61
461	20240401	122300	4193469900	197800	197800	197800	197700	50
462	20240401	122200	4183582400	197700	197900	197900	197700	211
463	20240401	122100	4141839400	197900	198000	198000	197900	26
464	20240401	122000	4136692800	198000	197900	198000	197900	20
465	20240401	121900	4132734700	197900	197900	198000	197900	36
466	20240401	121800	4125609400	197900	198000	198000	197900	33
467	20240401	121700	4119078600	198000	198000	198000	197900	54
468	20240401	121600	4108389100	198100	198000	198100	197900	34
469	20240401	121500	4101658100	198000	198000	198100	197900	59
470	20240401	121400	4089976800	198000	198000	198100	198000	10
471	20240401	121300	4087996000	198000	198100	198100	198000	30
472	20240401	121200	4082055900	198100	197900	198100	197900	197
473	20240401	121100	4043050900	197900	198000	198000	197800	21
474	20240401	121000	4038895700	197900	198000	198000	197900	85
475	20240401	120900	4022074100	198000	197900	198100	197900	41
476	20240401	120800	4013959000	198000	198100	198100	198000	7
477	20240401	120700	4012572800	197900	198100	198100	197900	62
478	20240401	120600	4000299300	198000	198100	198100	198000	19
479	20240401	120500	3996536700	198000	198000	198100	198000	37
480	20240401	120400	3989210600	198000	198000	198200	197900	231
481	20240401	120300	3943473700	198400	198400	198400	198400	1
482	20240401	120200	3943275300	198000	198100	198500	198000	249
483	20240401	120100	3893934800	197900	198000	198100	197900	50
484	20240401	120000	3884036000	198000	198000	198200	198000	112
485	20240401	115900	3861852700	198000	198100	198100	198000	86
486	20240401	115800	3844823000	198100	198000	198100	198000	23
487	20240401	115700	3840268900	198000	198100	198100	198000	29
488	20240401	115600	3834526200	198000	198100	198100	198000	62
489	20240401	115500	3822250100	198100	198000	198100	198000	32
490	20240401	115400	3815913200	198000	198100	198100	198000	50
491	20240401	115300	3806009400	198100	198200	198200	198100	32
492	20240401	115200	3799670100	198100	198200	198200	198000	76
493	20240401	115100	3784616500	198300	198000	198300	198000	2
494	20240401	115000	3784220200	198500	198500	198500	198000	32
495	20240401	114900	3777880700	197800	197900	198400	197800	303
496	20240401	114800	3717874000	197900	197900	197900	197900	32
497	20240401	114700	3711541200	197900	197900	197900	197800	47
498	20240401	114600	3702241600	197900	197900	198000	197900	41
499	20240401	114500	3694126400	198000	197800	198000	197800	18
500	20240401	114400	3690563800	197800	197900	197900	197800	44
501	20240401	114300	3681857900	197800	197900	197900	197800	54
502	20240401	114200	3671175100	197900	198000	198000	197900	12
503	20240401	114100	3668800200	198000	197800	198000	197800	40
504	20240401	114000	3660885700	198000	197800	198000	197700	179
505	20240401	113900	3625466100	197800	197700	198000	197700	66
506	20240401	113800	3612408600	197700	197700	197700	197700	124
507	20240401	113700	3587893800	197600	197600	197700	197600	71
508	20240401	113600	3573863100	197700	197900	198000	197700	59
509	20240401	113500	3562193500	198000	197800	198000	197700	53
510	20240401	113400	3551710400	197700	197600	197700	197600	33
511	20240401	113300	3545186500	197600	197700	197700	197600	140
512	20240401	113200	3517510500	197700	197600	197700	197600	96
513	20240401	113100	3498533200	197600	197600	197600	197500	68
514	20240401	113000	3485097900	197600	197500	197600	197500	41
515	20240401	112900	3476997500	197500	197500	197600	197500	37
516	20240401	112800	3469689200	197600	197600	197700	197600	28
517	20240401	112700	3464156100	197700	197500	197700	197500	56
518	20240401	112600	3453092200	197600	197600	197600	197600	55
519	20240401	112500	3442224200	197600	197600	197600	197500	34
520	20240401	112400	3435507300	197500	197600	197600	197500	31
521	20240401	112300	3429384100	197500	197600	197800	197500	73
522	20240401	112200	3414962400	197600	197500	197600	197500	29
523	20240401	112100	3409232800	197600	197500	197600	197500	42
524	20240401	112000	3400934400	197500	197500	197500	197500	47
525	20240401	111900	3391651900	197500	197600	197600	197500	37
526	20240401	111800	3384343400	197600	197800	197800	197600	8
527	20240401	111700	3382762400	197300	197300	197700	197300	131
528	20240401	111600	3356893000	197600	197500	197600	197300	189
529	20240401	111500	3319594100	197700	197600	197700	197400	29
530	20240401	111400	3313865600	197600	197500	197600	197400	335
531	20240401	111300	3247733400	197500	197700	197800	197400	79
532	20240401	111200	3232120100	197800	197600	197900	197600	35
533	20240401	111100	3225202800	197600	197800	197800	197600	22
534	20240401	111000	3220854100	197900	197800	198000	197800	27
535	20240401	110900	3215512000	197800	197900	198000	197800	41
536	20240401	110800	3207395700	197900	197800	198000	197600	76
537	20240401	110700	3192362900	197800	197900	197900	197800	18
538	20240401	110600	3188801800	198000	198000	198000	198000	17
539	20240401	110500	3185435800	198000	197900	198000	197800	42
540	20240401	110400	3177123700	198000	197800	198000	197800	23
541	20240401	110300	3172574100	197800	197700	197800	197700	45
542	20240401	110200	3163674500	197700	197600	197700	197600	15
543	20240401	110100	3160709100	197700	197600	197700	197600	20
544	20240401	110000	3156755600	197500	197900	197900	197500	109
545	20240401	105900	3135215000	198000	197800	198000	197800	16
546	20240401	105800	3132048700	197800	197800	197800	197800	29
547	20240401	105700	3126312500	197700	197700	197700	197600	35
548	20240401	105600	3119393200	197700	197700	197700	197600	22
549	20240401	105500	3115043900	197700	197600	197700	197600	48
550	20240401	105400	3105557800	197600	197700	197700	197600	29
551	20240401	105300	3099825900	197800	197700	197800	197400	51
552	20240401	105200	3089745500	197800	197800	198000	197700	126
553	20240401	105100	3064822300	197900	198100	198100	197900	130
554	20240401	105000	3039084300	198000	198100	198100	198000	9
555	20240401	104900	3037301600	198100	198000	198100	198000	43
556	20240401	104800	3028786900	198000	198000	198000	197900	27
557	20240401	104700	3023441100	198000	197900	198000	197900	26
558	20240401	104600	3018293400	198000	197900	198000	197900	15
559	20240401	104500	3015324800	197900	197900	197900	197900	19
560	20240401	104400	3011564700	197900	197800	197900	197800	86
561	20240401	104300	2994552100	197700	197600	197700	197500	22
562	20240401	104200	2990205000	197600	197600	197600	197500	35
563	20240401	104100	2983289700	197800	197500	197800	197500	73
564	20240401	104000	2968871900	197500	197900	197900	197400	136
565	20240401	103900	2942008000	197800	198000	198000	197800	17
566	20240401	103800	2938645000	197800	197900	197900	197600	30
567	20240401	103700	2932709700	197900	197800	197900	197600	65
568	20240401	103600	2919857100	197800	198000	198500	197800	105
569	20240401	103500	2899066700	197800	197900	198000	197800	52
570	20240401	103400	2888772800	197900	198000	198000	197900	12
571	20240401	103300	2886397600	198000	198600	198700	197900	544
572	20240401	103200	2778550200	198700	198700	198700	198700	8
573	20240401	103100	2776960600	198800	198800	198900	198800	41
574	20240401	103000	2768809700	198800	198700	198900	198700	46
575	20240401	102900	2759664900	198800	199000	199000	198800	14
576	20240401	102800	2756880400	199000	199000	199100	198900	19
577	20240401	102700	2753100000	199000	198600	199100	198600	469
578	20240401	102600	2659858300	198500	198500	198600	198500	302
579	20240401	102500	2599908000	198400	198300	198400	198000	157
580	20240401	102400	2568779800	198200	198100	198200	197700	42
581	20240401	102300	2560470900	198200	198300	198400	197800	105
582	20240401	102200	2539658400	198300	197300	198300	197300	818
583	20240401	102100	2377799200	197300	197800	197800	197300	85
584	20240401	102000	2361012600	197800	197600	197800	197300	148
585	20240401	101900	2331768300	197400	197500	197800	197400	99
586	20240401	101800	2312217300	197800	197700	197900	197500	134
587	20240401	101700	2285729200	197900	197800	197900	197500	182
588	20240401	101600	2249744300	197600	197600	197600	197400	113
589	20240401	101500	2227420900	197800	197800	197900	197500	232
590	20240401	101400	2181549400	197600	197600	197900	197600	135
591	20240401	101300	2154865500	197500	197600	197800	197500	200
592	20240401	101200	2115347600	197700	198000	198000	197500	104
593	20240401	101100	2094790800	197900	197500	197900	197500	235
594	20240401	101000	2048339200	197600	197500	197800	197400	223
595	20240401	100900	2004293000	197600	197400	197900	197400	103
596	20240401	100800	1983947700	197600	197500	197600	197400	222
597	20240401	100700	1940102400	197500	197600	197900	197500	194
598	20240401	100600	1901765000	197700	197700	197700	197500	117
599	20240401	100500	1878647700	197800	197500	197900	197500	106
600	20240401	100400	1857698700	197500	197800	198000	197500	156
601	20240401	100300	1826842200	197800	198300	198300	197800	194
602	20240401	100200	1788420900	198100	198400	198400	198100	23
603	20240401	100100	1783860200	198400	198200	198400	198000	207
604	20240401	100000	1742816300	198300	197900	198300	197900	89
605	20240401	095900	1725186700	197700	198000	198000	197700	37
606	20240401	095800	1717862200	198100	198000	198100	198000	8
607	20240401	095700	1716278100	198100	197900	198100	197800	189
608	20240401	095600	1678864400	197900	197900	197900	197700	13
609	20240401	095500	1676293000	197800	197900	197900	197800	88
610	20240401	095400	1658880900	197900	197800	198000	197500	181
611	20240401	095300	1623068600	197900	198000	198400	197900	128
612	20240401	095200	1597724600	198200	198400	198400	198200	2
613	20240401	095100	1597328000	198500	198100	198500	198000	19
614	20240401	095000	1593561500	198500	198500	198500	198000	74
615	20240401	094900	1578879700	198500	198500	198600	198500	189
616	20240401	094800	1541356400	198500	198300	198500	198300	106
617	20240401	094700	1520326700	198300	197300	198300	197300	240
618	20240401	094600	1472785600	197200	197300	197300	197100	178
619	20240401	094500	1437685100	197200	197300	197300	197200	26
620	20240401	094400	1432557300	197200	197300	197300	197200	153
621	20240401	094300	1402381300	197300	197900	197900	197300	37
622	20240401	094200	1395075300	197900	197500	198100	197500	46
623	20240401	094100	1385970300	197800	197800	197800	197600	45
624	20240401	094000	1377072500	197800	198100	198200	197800	48
625	20240401	093900	1367570000	198200	198400	198500	198200	214
626	20240401	093800	1325114300	198400	198400	198400	198200	21
627	20240401	093700	1320950900	198500	198600	198700	198000	202
628	20240401	093600	1280839000	198700	198600	198800	198500	126
629	20240401	093500	1255806000	198700	197100	198800	197100	351
630	20240401	093400	1186234400	197100	196700	197100	196500	454
631	20240401	093300	1096869000	196700	196400	196700	196400	97
632	20240401	093200	1077804300	196400	196300	196500	196300	220
633	20240401	093100	1034597200	196300	195400	196300	195200	348
634	20240401	093000	966597400	196100	196100	196100	195200	53
635	20240401	092900	956238800	196100	196200	196200	195900	220
636	20240401	092800	913125100	196200	196100	196200	196100	69
637	20240401	092700	899588300	196100	196100	196400	196100	64
638	20240401	092600	887029100	196200	195400	196200	195400	561
639	20240401	092500	777186000	195300	194700	195300	194700	304
640	20240401	092400	717826100	194900	195300	195300	194900	24
641	20240401	092300	713147500	195300	195300	195300	195200	58
642	20240401	092200	701821000	195300	195100	195300	195100	34
643	20240401	092100	695185700	194600	195200	195300	194600	54
644	20240401	092000	684651400	195200	194600	195200	194600	236
645	20240401	091900	638650600	194400	194500	194700	194400	39
646	20240401	091800	631065000	194300	194500	194500	194300	22
647	20240401	091700	626786700	194400	194500	194600	194400	29
648	20240401	091600	621146200	194700	194700	194700	194500	162
649	20240401	091500	589628800	194600	195300	195300	194600	2
650	20240401	091400	589238900	195400	194800	195400	194600	62
651	20240401	091300	577157800	194600	194600	194800	194600	66
652	20240401	091200	564312900	194600	194600	194700	194500	179
653	20240401	091100	529494700	194600	194900	195500	194600	154
654	20240401	091000	499488400	194900	195200	195500	194900	169
655	20240401	090900	466518800	195000	195000	195400	195000	169
656	20240401	090800	433563100	195000	195000	195000	195000	20
657	20240401	090700	429663100	195300	195500	195800	195300	97
658	20240401	090600	410705400	195500	195900	196000	195500	249
659	20240401	090500	361937600	196000	195500	196000	195500	279
660	20240401	090400	307308800	195500	194600	195500	194600	249
661	20240401	090300	258737100	194600	194600	195000	194600	183
662	20240401	090200	223070100	193500	194600	195000	193500	234
663	20240401	090100	177511100	193400	193200	194900	193200	144
664	20240401	090000	149522700	193500	194000	194600	193200	771