KissMeData/271560/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	203200	27506281200	96500	96500	96500	96500	28205
3	20240411	203100	27506281200	96500	96500	96500	96500	0
4	20240411	203000	27506281200	96500	96500	96500	96500	0
5	20240411	202900	27506281200	96500	96500	96500	96500	0
6	20240411	202800	27506281200	96500	96500	96500	96500	0
7	20240411	202700	27506281200	96500	96500	96500	96500	0
8	20240411	202600	27506281200	96500	96500	96500	96500	0
9	20240411	202500	27506281200	96500	96500	96500	96500	0
10	20240411	202400	27506281200	96500	96500	96500	96500	0
11	20240411	202300	27506281200	96500	96500	96500	96500	0
12	20240411	202200	27506281200	96500	96500	96500	96500	0
13	20240411	202100	27506281200	96500	96500	96500	96500	0
14	20240411	202000	27506281200	96500	96500	96500	96500	0
15	20240411	201900	27506281200	96500	96500	96500	96500	0
16	20240411	201800	27506281200	96500	96500	96500	96500	0
17	20240411	201700	27506281200	96500	96500	96500	96500	0
18	20240411	201600	27506281200	96500	96500	96500	96500	0
19	20240411	201500	27506281200	96500	96500	96500	96500	0
20	20240411	201400	27506281200	96500	96500	96500	96500	0
21	20240411	201300	27506281200	96500	96500	96500	96500	0
22	20240411	201200	27506281200	96500	96500	96500	96500	0
23	20240411	201100	27506281200	96500	96500	96500	96500	0
24	20240411	201000	27506281200	96500	96500	96500	96500	0
25	20240411	200900	27506281200	96500	96500	96500	96500	0
26	20240411	200800	27506281200	96500	96500	96500	96500	0
27	20240411	200700	27506281200	96500	96500	96500	96500	0
28	20240411	200600	27506281200	96500	96500	96500	96500	0
29	20240411	200500	27506281200	96500	96500	96500	96500	0
30	20240411	200400	27506281200	96500	96500	96500	96500	0
31	20240411	200300	27506281200	96500	96500	96500	96500	0
32	20240411	200200	27506281200	96500	96500	96500	96500	28205
33	20240411	200100	27506281200	96500	96500	96500	96500	0
34	20240411	200000	27506281200	96500	96500	96500	96500	0
35	20240411	195900	27506281200	96500	96500	96500	96500	0
36	20240411	195800	27506281200	96500	96500	96500	96500	0
37	20240411	195700	27506281200	96500	96500	96500	96500	0
38	20240411	195600	27506281200	96500	96500	96500	96500	0
39	20240411	195500	27506281200	96500	96500	96500	96500	0
40	20240411	195400	27506281200	96500	96500	96500	96500	0
41	20240411	195300	27506281200	96500	96500	96500	96500	0
42	20240411	195200	27506281200	96500	96500	96500	96500	0
43	20240411	195100	27506281200	96500	96500	96500	96500	0
44	20240411	195000	27506281200	96500	96500	96500	96500	0
45	20240411	194900	27506281200	96500	96500	96500	96500	0
46	20240411	194800	27506281200	96500	96500	96500	96500	0
47	20240411	194700	27506281200	96500	96500	96500	96500	0
48	20240411	194600	27506281200	96500	96500	96500	96500	0
49	20240411	194500	27506281200	96500	96500	96500	96500	0
50	20240411	194400	27506281200	96500	96500	96500	96500	0
51	20240411	194300	27506281200	96500	96500	96500	96500	0
52	20240411	194200	27506281200	96500	96500	96500	96500	0
53	20240411	194100	27506281200	96500	96500	96500	96500	0
54	20240411	194000	27506281200	96500	96500	96500	96500	0
55	20240411	193900	27506281200	96500	96500	96500	96500	0
56	20240411	193800	27506281200	96500	96500	96500	96500	0
57	20240411	193700	27506281200	96500	96500	96500	96500	0
58	20240411	193600	27506281200	96500	96500	96500	96500	0
59	20240411	193500	27506281200	96500	96500	96500	96500	0
60	20240411	193400	27506281200	96500	96500	96500	96500	0
61	20240411	193300	27506281200	96500	96500	96500	96500	0
62	20240411	193200	27506281200	96500	96500	96500	96500	28205
63	20240411	193100	27506281200	96500	96500	96500	96500	0
64	20240411	193000	27506281200	96500	96500	96500	96500	0
65	20240411	192900	27506281200	96500	96500	96500	96500	0
66	20240411	192800	27506281200	96500	96500	96500	96500	0
67	20240411	192700	27506281200	96500	96500	96500	96500	0
68	20240411	192600	27506281200	96500	96500	96500	96500	0
69	20240411	192500	27506281200	96500	96500	96500	96500	0
70	20240411	192400	27506281200	96500	96500	96500	96500	0
71	20240411	192300	27506281200	96500	96500	96500	96500	0
72	20240411	192200	27506281200	96500	96500	96500	96500	0
73	20240411	192100	27506281200	96500	96500	96500	96500	0
74	20240411	192000	27506281200	96500	96500	96500	96500	0
75	20240411	191900	27506281200	96500	96500	96500	96500	0
76	20240411	191800	27506281200	96500	96500	96500	96500	0
77	20240411	191700	27506281200	96500	96500	96500	96500	0
78	20240411	191600	27506281200	96500	96500	96500	96500	0
79	20240411	191500	27506281200	96500	96500	96500	96500	0
80	20240411	191400	27506281200	96500	96500	96500	96500	0
81	20240411	191300	27506281200	96500	96500	96500	96500	0
82	20240411	191200	27506281200	96500	96500	96500	96500	0
83	20240411	191100	27506281200	96500	96500	96500	96500	0
84	20240411	191000	27506281200	96500	96500	96500	96500	0
85	20240411	190900	27506281200	96500	96500	96500	96500	0
86	20240411	190800	27506281200	96500	96500	96500	96500	0
87	20240411	190700	27506281200	96500	96500	96500	96500	0
88	20240411	190600	27506281200	96500	96500	96500	96500	0
89	20240411	190500	27506281200	96500	96500	96500	96500	0
90	20240411	190400	27506281200	96500	96500	96500	96500	0
91	20240411	190300	27506281200	96500	96500	96500	96500	0
92	20240411	190200	27506281200	96500	96500	96500	96500	28205
93	20240411	190100	27506281200	96500	96500	96500	96500	0
94	20240411	190000	27506281200	96500	96500	96500	96500	0
95	20240411	185900	27506281200	96500	96500	96500	96500	0
96	20240411	185800	27506281200	96500	96500	96500	96500	0
97	20240411	185700	27506281200	96500	96500	96500	96500	0
98	20240411	185600	27506281200	96500	96500	96500	96500	0
99	20240411	185500	27506281200	96500	96500	96500	96500	0
100	20240411	185400	27506281200	96500	96500	96500	96500	0
101	20240411	185300	27506281200	96500	96500	96500	96500	0
102	20240411	185200	27506281200	96500	96500	96500	96500	0
103	20240411	185100	27506281200	96500	96500	96500	96500	0
104	20240411	185000	27506281200	96500	96500	96500	96500	0
105	20240411	184900	27506281200	96500	96500	96500	96500	0
106	20240411	184800	27506281200	96500	96500	96500	96500	0
107	20240411	184700	27506281200	96500	96500	96500	96500	0
108	20240411	184600	27506281200	96500	96500	96500	96500	0
109	20240411	184500	27506281200	96500	96500	96500	96500	0
110	20240411	184400	27506281200	96500	96500	96500	96500	0
111	20240411	184300	27506281200	96500	96500	96500	96500	0
112	20240411	184200	27506281200	96500	96500	96500	96500	0
113	20240411	184100	27506281200	96500	96500	96500	96500	0
114	20240411	184000	27506281200	96500	96500	96500	96500	0
115	20240411	183900	27506281200	96500	96500	96500	96500	0
116	20240411	183800	27506281200	96500	96500	96500	96500	0
117	20240411	183700	27506281200	96500	96500	96500	96500	0
118	20240411	183600	27506281200	96500	96500	96500	96500	0
119	20240411	183500	27506281200	96500	96500	96500	96500	0
120	20240411	183400	27506281200	96500	96500	96500	96500	0
121	20240411	183300	27506281200	96500	96500	96500	96500	0
122	20240411	183200	27506281200	96500	96500	96500	96500	28205
123	20240411	183100	27506281200	96500	96500	96500	96500	0
124	20240411	183000	27506281200	96500	96500	96500	96500	0
125	20240411	182900	27506281200	96500	96500	96500	96500	0
126	20240411	182800	27506281200	96500	96500	96500	96500	0
127	20240411	182700	27506281200	96500	96500	96500	96500	0
128	20240411	182600	27506281200	96500	96500	96500	96500	0
129	20240411	182500	27506281200	96500	96500	96500	96500	0
130	20240411	182400	27506281200	96500	96500	96500	96500	0
131	20240411	182300	27506281200	96500	96500	96500	96500	0
132	20240411	182200	27506281200	96500	96500	96500	96500	0
133	20240411	182100	27506281200	96500	96500	96500	96500	0
134	20240411	182000	27506281200	96500	96500	96500	96500	0
135	20240411	181900	27506281200	96500	96500	96500	96500	0
136	20240411	181800	27506281200	96500	96500	96500	96500	0
137	20240411	181700	27506281200	96500	96500	96500	96500	0
138	20240411	181600	27506281200	96500	96500	96500	96500	0
139	20240411	181500	27506281200	96500	96500	96500	96500	0
140	20240411	181400	27506281200	96500	96500	96500	96500	0
141	20240411	181300	27506281200	96500	96500	96500	96500	0
142	20240411	181200	27506281200	96500	96500	96500	96500	0
143	20240411	181100	27506281200	96500	96500	96500	96500	0
144	20240411	181000	27506281200	96500	96500	96500	96500	0
145	20240411	180900	27506281200	96500	96500	96500	96500	0
146	20240411	180800	27506281200	96500	96500	96500	96500	0
147	20240411	180700	27506281200	96500	96500	96500	96500	0
148	20240411	180600	27506281200	96500	96500	96500	96500	0
149	20240411	180500	27506281200	96500	96500	96500	96500	0
150	20240411	180400	27506281200	96500	96500	96500	96500	0
151	20240411	180300	27506281200	96500	96500	96500	96500	0
152	20240411	180200	27506281200	96500	96500	96500	96500	28205
153	20240411	180100	27506281200	96500	96500	96500	96500	0
154	20240411	180000	27506281200	96500	96500	96500	96500	0
155	20240411	175900	27506281200	96500	96500	96500	96500	0
156	20240411	175800	27506281200	96500	96500	96500	96500	0
157	20240411	175700	27506281200	96500	96500	96500	96500	0
158	20240411	175600	27506281200	96500	96500	96500	96500	0
159	20240411	175500	27506281200	96500	96500	96500	96500	0
160	20240411	175400	27506281200	96500	96500	96500	96500	0
161	20240411	175300	27506281200	96500	96500	96500	96500	0
162	20240411	175200	27506281200	96500	96500	96500	96500	0
163	20240411	175100	27506281200	96500	96500	96500	96500	0
164	20240411	175000	27506281200	96500	96500	96500	96500	0
165	20240411	174900	27506281200	96500	96500	96500	96500	0
166	20240411	174800	27506281200	96500	96500	96500	96500	0
167	20240411	174700	27506281200	96500	96500	96500	96500	0
168	20240411	174600	27506281200	96500	96500	96500	96500	0
169	20240411	174500	27506281200	96500	96500	96500	96500	0
170	20240411	174400	27506281200	96500	96500	96500	96500	0
171	20240411	174300	27506281200	96500	96500	96500	96500	0
172	20240411	174200	27506281200	96500	96500	96500	96500	0
173	20240411	174100	27506281200	96500	96500	96500	96500	0
174	20240411	174000	27506281200	96500	96500	96500	96500	0
175	20240411	173900	27506281200	96500	96500	96500	96500	0
176	20240411	173800	27506281200	96500	96500	96500	96500	0
177	20240411	173700	27506281200	96500	96500	96500	96500	0
178	20240411	173600	27506281200	96500	96500	96500	96500	0
179	20240411	173500	27506281200	96500	96500	96500	96500	0
180	20240411	173400	27506281200	96500	96500	96500	96500	0
181	20240411	173300	27506281200	96500	96500	96500	96500	0
182	20240411	173200	27506281200	96500	96500	96500	96500	28205
183	20240411	173100	27506281200	96500	96500	96500	96500	0
184	20240411	173000	27506281200	96500	96500	96500	96500	0
185	20240411	172900	27506281200	96500	96500	96500	96500	0
186	20240411	172800	27506281200	96500	96500	96500	96500	0
187	20240411	172700	27506281200	96500	96500	96500	96500	0
188	20240411	172600	27506281200	96500	96500	96500	96500	0
189	20240411	172500	27506281200	96500	96500	96500	96500	0
190	20240411	172400	27506281200	96500	96500	96500	96500	0
191	20240411	172300	27506281200	96500	96500	96500	96500	0
192	20240411	172200	27506281200	96500	96500	96500	96500	0
193	20240411	172100	27506281200	96500	96500	96500	96500	0
194	20240411	172000	27506281200	96500	96500	96500	96500	0
195	20240411	171900	27506281200	96500	96500	96500	96500	0
196	20240411	171800	27506281200	96500	96500	96500	96500	0
197	20240411	171700	27506281200	96500	96500	96500	96500	0
198	20240411	171600	27506281200	96500	96500	96500	96500	0
199	20240411	171500	27506281200	96500	96500	96500	96500	0
200	20240411	171400	27506281200	96500	96500	96500	96500	0
201	20240411	171300	27506281200	96500	96500	96500	96500	0
202	20240411	171200	27506281200	96500	96500	96500	96500	0
203	20240411	171100	27506281200	96500	96500	96500	96500	0
204	20240411	171000	27506281200	96500	96500	96500	96500	0
205	20240411	170900	27506281200	96500	96500	96500	96500	0
206	20240411	170800	27506281200	96500	96500	96500	96500	0
207	20240411	170700	27506281200	96500	96500	96500	96500	0
208	20240411	170600	27506281200	96500	96500	96500	96500	0
209	20240411	170500	27506281200	96500	96500	96500	96500	0
210	20240411	170400	27506281200	96500	96500	96500	96500	0
211	20240411	170300	27506281200	96500	96500	96500	96500	0
212	20240411	170200	27506281200	96500	96500	96500	96500	28205
213	20240411	170100	27506281200	96500	96500	96500	96500	0
214	20240411	170000	27506281200	96500	96500	96500	96500	0
215	20240411	165900	27506281200	96500	96500	96500	96500	0
216	20240411	165800	27506281200	96500	96500	96500	96500	0
217	20240411	165700	27506281200	96500	96500	96500	96500	0
218	20240411	165600	27506281200	96500	96500	96500	96500	0
219	20240411	165500	27506281200	96500	96500	96500	96500	0
220	20240411	165400	27506281200	96500	96500	96500	96500	0
221	20240411	165300	27506281200	96500	96500	96500	96500	0
222	20240411	165200	27506281200	96500	96500	96500	96500	0
223	20240411	165100	27506281200	96500	96500	96500	96500	0
224	20240411	165000	27506281200	96500	96500	96500	96500	0
225	20240411	164900	27506281200	96500	96500	96500	96500	0
226	20240411	164800	27506281200	96500	96500	96500	96500	0
227	20240411	164700	27506281200	96500	96500	96500	96500	0
228	20240411	164600	27506281200	96500	96500	96500	96500	0
229	20240411	164500	27506281200	96500	96500	96500	96500	0
230	20240411	164400	27506281200	96500	96500	96500	96500	0
231	20240411	164300	27506281200	96500	96500	96500	96500	0
232	20240411	164200	27506281200	96500	96500	96500	96500	0
233	20240411	164100	27506281200	96500	96500	96500	96500	0
234	20240411	164000	27506281200	96500	96500	96500	96500	0
235	20240411	163900	27506281200	96500	96500	96500	96500	0
236	20240411	163800	27506281200	96500	96500	96500	96500	0
237	20240411	163700	27506281200	96500	96500	96500	96500	0
238	20240411	163600	27506281200	96500	96500	96500	96500	0
239	20240411	163500	27506281200	96500	96500	96500	96500	0
240	20240411	163400	27506281200	96500	96500	96500	96500	0
241	20240411	163300	27506281200	96500	96500	96500	96500	0
242	20240411	163200	27506281200	96500	96500	96500	96500	28205
243	20240411	163100	27506281200	96500	96500	96500	96500	0
244	20240411	163000	27506281200	96500	96500	96500	96500	0
245	20240411	162900	27506281200	96500	96500	96500	96500	0
246	20240411	162800	27506281200	96500	96500	96500	96500	0
247	20240411	162700	27506281200	96500	96500	96500	96500	0
248	20240411	162600	27506281200	96500	96500	96500	96500	0
249	20240411	162500	27506281200	96500	96500	96500	96500	0
250	20240411	162400	27506281200	96500	96500	96500	96500	0
251	20240411	162300	27506281200	96500	96500	96500	96500	0
252	20240411	162200	27506281200	96500	96500	96500	96500	0
253	20240411	162100	27506281200	96500	96500	96500	96500	0
254	20240411	162000	27506281200	96500	96500	96500	96500	0
255	20240411	161900	27506281200	96500	96500	96500	96500	0
256	20240411	161800	27506281200	96500	96500	96500	96500	0
257	20240411	161700	27506281200	96500	96500	96500	96500	0
258	20240411	161600	27506281200	96500	96500	96500	96500	0
259	20240411	161500	27506281200	96500	96500	96500	96500	0
260	20240411	161400	27506281200	96500	96500	96500	96500	0
261	20240411	161300	27506281200	96500	96500	96500	96500	0
262	20240411	161200	27506281200	96500	96500	96500	96500	0
263	20240411	161100	27506281200	96500	96500	96500	96500	0
264	20240411	161000	27506281200	96500	96500	96500	96500	0
265	20240411	160900	27506281200	96500	96500	96500	96500	0
266	20240411	160800	27506281200	96500	96500	96500	96500	0
267	20240411	160700	27506281200	96500	96500	96500	96500	0
268	20240411	160600	27506281200	96500	96500	96500	96500	0
269	20240411	160500	27506281200	96500	96500	96500	96500	0
270	20240411	160400	27506281200	96500	96500	96500	96500	0
271	20240411	160300	27506281200	96500	96500	96500	96500	0
272	20240411	160200	27506281200	96500	96500	96500	96500	28205
273	20240411	160100	27506281200	96500	96500	96500	96500	0
274	20240411	160000	27506281200	96500	96500	96500	96500	0
275	20240411	155900	27506281200	96500	96500	96500	96500	0
276	20240411	155800	27506281200	96500	96500	96500	96500	0
277	20240411	155700	27506281200	96500	96500	96500	96500	0
278	20240411	155600	27506281200	96500	96500	96500	96500	0
279	20240411	155500	27506281200	96500	96500	96500	96500	0
280	20240411	155400	27506281200	96500	96500	96500	96500	0
281	20240411	155300	27506281200	96500	96500	96500	96500	0
282	20240411	155200	27506281200	96500	96500	96500	96500	0
283	20240411	155100	27506281200	96500	96500	96500	96500	0
284	20240411	155000	27506281200	96500	96500	96500	96500	0
285	20240411	154900	27506281200	96500	96500	96500	96500	0
286	20240411	154800	27506281200	96500	96500	96500	96500	0
287	20240411	154700	27506281200	96500	96500	96500	96500	0
288	20240411	154600	27506281200	96500	96500	96500	96500	0
289	20240411	154500	27506281200	96500	96500	96500	96500	0
290	20240411	154400	27506281200	96500	96500	96500	96500	0
291	20240411	154300	27506281200	96500	96500	96500	96500	0
292	20240411	154200	27506281200	96500	96500	96500	96500	0
293	20240411	154100	27506281200	96500	96500	96500	96500	0
294	20240411	154000	27506281200	96500	96500	96500	96500	0
295	20240411	153900	27506281200	96500	96500	96500	96500	0
296	20240411	153800	27506281200	96500	96500	96500	96500	0
297	20240411	153700	27506281200	96500	96500	96500	96500	0
298	20240411	153600	27506281200	96500	96500	96500	96500	0
299	20240411	153500	27506281200	96500	96500	96500	96500	0
300	20240411	153400	27506281200	96500	96500	96500	96500	0
301	20240411	153300	27506281200	96500	96500	96500	96500	0
302	20240411	153200	27506281200	96500	96500	96500	96500	28205
303	20240411	153100	27506281200	96500	96500	96500	96500	0
304	20240411	153000	27506281200	96500	96500	96500	96500	28205
305	20240411	152900	24784498700	96800	96800	96800	96800	0
306	20240411	152800	24784498700	96800	96800	96800	96800	0
307	20240411	152700	24784498700	96800	96800	96800	96800	0
308	20240411	152600	24784498700	96800	96800	96800	96800	0
309	20240411	152500	24784498700	96800	96800	96800	96800	0
310	20240411	152400	24784498700	96800	96800	96800	96800	0
311	20240411	152300	24784498700	96800	96800	96800	96800	0
312	20240411	152200	24784498700	96800	96800	96800	96800	0
313	20240411	152100	24784498700	96800	96800	96800	96800	0
314	20240411	152000	24784498700	96800	96800	96800	96800	0
315	20240411	151900	24784498700	96800	96700	96900	96700	616
316	20240411	151800	24724905800	96800	96900	96900	96700	665
317	20240411	151700	24660509300	96800	96900	96900	96800	470
318	20240411	151600	24614991300	96800	97000	97000	96800	688
319	20240411	151500	24548314800	97000	97000	97000	96900	339
320	20240411	151400	24515445700	97000	96900	97000	96900	389
321	20240411	151300	24477714000	96900	97000	97000	96900	405
322	20240411	151200	24438443700	97000	97000	97000	96900	641
323	20240411	151100	24376290100	97000	97000	97000	96900	397
324	20240411	151000	24337799700	96900	97000	97000	96900	565
325	20240411	150900	24283002800	97000	97000	97000	96900	610
326	20240411	150800	24223861800	97000	97000	97100	97000	978
327	20240411	150700	24128952300	97100	97100	97300	97000	447
328	20240411	150600	24085563000	97100	97300	97300	97000	446
329	20240411	150500	24042217900	97300	97200	97300	97000	732
330	20240411	150400	23971115400	97200	97200	97400	97000	893
331	20240411	150300	23884285300	97200	97100	97200	97100	510
332	20240411	150200	23834717200	97200	97200	97200	97100	442
333	20240411	150100	23791757500	97100	97300	97300	97000	1785
334	20240411	150000	23618276700	97300	97300	97400	97200	627
335	20240411	145900	23557252100	97300	97300	97400	97200	371
336	20240411	145800	23521141100	97300	97400	97400	97200	972
337	20240411	145700	23426563200	97400	97400	97400	97300	456
338	20240411	145600	23382151000	97400	97400	97400	97300	603
339	20240411	145500	23323420400	97400	97300	97400	97300	598
340	20240411	145400	23265182800	97400	97400	97500	97400	771
341	20240411	145300	23190048700	97500	97600	97600	97400	1122
342	20240411	145200	23080606500	97600	97600	97600	97500	670
343	20240411	145100	23015222500	97600	97400	97600	97400	1484
344	20240411	145000	22870476000	97500	97500	97500	97400	444
345	20240411	144900	22827187000	97400	97500	97500	97400	305
346	20240411	144800	22797459600	97500	97500	97500	97400	581
347	20240411	144700	22740814400	97500	97500	97500	97400	373
348	20240411	144600	22704448200	97500	97500	97500	97300	506
349	20240411	144500	22655159300	97400	97500	97500	97400	740
350	20240411	144400	22583036700	97500	97400	97500	97300	481
351	20240411	144300	22536179500	97400	97500	97500	97300	600
352	20240411	144200	22477739500	97400	97500	97600	97400	1117
353	20240411	144100	22368874100	97400	97500	97500	97400	582
354	20240411	144000	22312130600	97500	97500	97500	97400	465
355	20240411	143900	22266795400	97500	97500	97500	97400	522
356	20240411	143800	22215902100	97500	97500	97600	97400	463
357	20240411	143700	22170737300	97600	97600	97600	97400	365
358	20240411	143600	22135136700	97600	97400	97600	97400	766
359	20240411	143500	22060452600	97500	97500	97500	97400	443
360	20240411	143400	22017262500	97400	97500	97600	97400	453
361	20240411	143300	21973092300	97500	97600	97600	97500	830
362	20240411	143200	21892119600	97600	97500	97600	97400	868
363	20240411	143100	21807486800	97500	97600	97600	97400	490
364	20240411	143000	21759683100	97500	97500	97600	97400	692
365	20240411	142900	21692177400	97600	97600	97600	97500	814
366	20240411	142800	21612740600	97600	97500	97600	97400	578
367	20240411	142700	21556347200	97500	97500	97600	97400	583
368	20240411	142600	21499487400	97600	97400	97600	97400	970
369	20240411	142500	21404913900	97400	97500	97500	97400	484
370	20240411	142400	21357739100	97500	97400	97500	97400	1294
371	20240411	142300	21231672200	97500	97400	97500	97400	621
372	20240411	142200	21171146200	97400	97400	97500	97400	769
373	20240411	142100	21096202300	97500	97500	97500	97400	580
374	20240411	142000	21039658500	97500	97400	97500	97400	1588
375	20240411	141900	20884841800	97500	97300	97500	97300	761
376	20240411	141800	20810721300	97400	97300	97400	97300	635
377	20240411	141700	20748882300	97400	97400	97400	97300	784
378	20240411	141600	20672527800	97400	97400	97400	97300	337
379	20240411	141500	20639715300	97400	97300	97400	97200	667
380	20240411	141400	20574838200	97300	97300	97300	97200	605
381	20240411	141300	20515982300	97300	97300	97300	97200	307
382	20240411	141200	20486119500	97300	97100	97300	97100	855
383	20240411	141100	20402984900	97100	97100	97200	97000	589
384	20240411	141000	20345799700	97100	97100	97100	96900	655
385	20240411	140900	20282266300	97100	97100	97100	97000	163
386	20240411	140800	20266446600	97100	97300	97300	97100	2382
387	20240411	140700	20034912300	97300	97300	97400	97300	443
388	20240411	140600	19991801900	97400	97400	97400	97300	181
389	20240411	140500	19974183300	97400	97300	97400	97200	238
390	20240411	140400	19951022300	97300	97400	97400	97200	1028
391	20240411	140300	19850983400	97300	97400	97400	97300	269
392	20240411	140200	19824794900	97400	97400	97400	97300	686
393	20240411	140100	19757989800	97400	97400	97400	97300	175
394	20240411	140000	19740952700	97400	97300	97400	97200	486
395	20240411	135900	19693659600	97300	97400	97400	97300	279
396	20240411	135800	19666497700	97300	97300	97400	97200	497
397	20240411	135700	19618149400	97300	97200	97300	97200	356
398	20240411	135600	19583525800	97200	97200	97300	97100	375
399	20240411	135500	19547073100	97200	97200	97300	97100	492
400	20240411	135400	19499252600	97200	97100	97400	97000	502
401	20240411	135300	19450456500	97100	97000	97200	97000	507
402	20240411	135200	19401233000	97000	97200	97200	97000	655
403	20240411	135100	19337624000	97100	97000	97200	96900	863
404	20240411	135000	19253886200	96900	97000	97000	96900	685
405	20240411	134900	19187482300	96900	96900	97000	96800	514
406	20240411	134800	19137655200	97000	96900	97000	96900	578
407	20240411	134700	19081624100	96900	96900	97000	96900	765
408	20240411	134600	19007475900	96900	96800	97000	96800	473
409	20240411	134500	18961649800	96800	96900	97000	96800	640
410	20240411	134400	18899627900	96900	97000	97000	96900	297
411	20240411	134300	18870840300	97000	97000	97100	96900	558
412	20240411	134200	18816694100	97100	97000	97200	97000	631
413	20240411	134100	18755451500	97000	97000	97100	96900	475
414	20240411	134000	18709356000	97000	97100	97200	97000	564
415	20240411	133900	18654573700	97200	97000	97200	97000	643
416	20240411	133800	18592152600	97000	97100	97200	97000	501
417	20240411	133700	18543519700	97100	97100	97200	97000	864
418	20240411	133600	18459630800	97000	97200	97200	97000	603
419	20240411	133500	18401078800	97200	97200	97200	97100	732
420	20240411	133400	18329953200	97100	97300	97300	97100	786
421	20240411	133300	18253546400	97300	97100	97300	97100	885
422	20240411	133200	18167550200	97200	97200	97300	97100	851
423	20240411	133100	18084842300	97200	97400	97400	97200	516
424	20240411	133000	18034663200	97400	97300	97400	97200	631
425	20240411	132900	17973275900	97300	97300	97400	97300	754
426	20240411	132800	17899877500	97300	97400	97500	97300	784
427	20240411	132700	17823521100	97400	97400	97600	97400	278
428	20240411	132600	17796407200	97500	97500	97600	97400	744
429	20240411	132500	17723857800	97500	97500	97600	97500	330
430	20240411	132400	17691669800	97500	97700	97700	97500	534
431	20240411	132300	17639566600	97700	97700	97800	97600	1259
432	20240411	132200	17516563400	97700	97800	97800	97700	304
433	20240411	132100	17486841100	97700	97700	97800	97700	309
434	20240411	132000	17456632800	97700	97700	97800	97700	1207
435	20240411	131900	17338597300	97700	97700	97800	97700	389
436	20240411	131800	17300563300	97800	97700	97800	97700	315
437	20240411	131700	17269762500	97800	97800	97800	97700	330
438	20240411	131600	17237494300	97800	97800	97900	97700	436
439	20240411	131500	17194840300	97900	97800	97900	97700	1003
440	20240411	131400	17096734800	97800	97800	97800	97700	445
441	20240411	131300	17053216600	97800	97800	97800	97700	405
442	20240411	131200	17013609200	97800	97800	97800	97700	105
443	20240411	131100	17003341900	97800	97800	97800	97700	303
444	20240411	131000	16973717400	97700	97700	97800	97700	300
445	20240411	130900	16944387200	97800	97700	97800	97700	189
446	20240411	130800	16925906100	97800	97700	97800	97700	319
447	20240411	130700	16894717000	97700	97600	97800	97600	225
448	20240411	130600	16872725800	97700	97700	97800	97600	519
449	20240411	130500	16822007000	97700	97600	97700	97500	813
450	20240411	130400	16742640200	97600	97600	97600	97500	660
451	20240411	130300	16678244200	97500	97600	97600	97500	316
452	20240411	130200	16647413600	97600	97500	97600	97500	84
453	20240411	130100	16639217200	97500	97500	97600	97400	755
454	20240411	130000	16565589100	97500	97600	97600	97500	373
455	20240411	125900	16529194000	97500	97500	97600	97400	443
456	20240411	125800	16485970700	97500	97500	97600	97400	708
457	20240411	125700	16416936700	97500	97500	97500	97400	625
458	20240411	125600	16356004600	97500	97500	97500	97400	257
459	20240411	125500	16330949000	97500	97600	97600	97400	394
460	20240411	125400	16292528000	97500	97600	97600	97500	310
461	20240411	125300	16262278900	97600	97700	97700	97300	565
462	20240411	125200	16207194300	97700	97600	97700	97400	4417
463	20240411	125100	15776489100	97700	97700	97700	97600	372
464	20240411	125000	15740153800	97600	97800	97800	97600	483
465	20240411	124900	15692969600	97800	97700	97800	97600	618
466	20240411	124800	15632586300	97700	97800	97800	97700	171
467	20240411	124700	15615863500	97700	97800	97800	97700	102
468	20240411	124600	15605890900	97700	97600	97800	97600	389
469	20240411	124500	15567880800	97600	97700	97700	97600	320
470	20240411	124400	15536617900	97700	97700	97800	97600	469
471	20240411	124300	15490798100	97600	97600	97700	97600	420
472	20240411	124200	15449778100	97600	97700	97700	97600	73
473	20240411	124100	15442646600	97700	97500	97700	97500	1162
474	20240411	124000	15329234600	97600	97400	97600	97400	582
475	20240411	123900	15272490500	97500	97500	97500	97400	84
476	20240411	123800	15264300800	97500	97600	97600	97400	129
477	20240411	123700	15251722300	97500	97600	97600	97400	240
478	20240411	123600	15228319000	97600	97500	97600	97400	246
479	20240411	123500	15204329800	97500	97500	97600	97400	336
480	20240411	123400	15171566200	97500	97500	97600	97400	537
481	20240411	123300	15119208100	97500	97500	97500	97400	273
482	20240411	123200	15092591500	97500	97500	97500	97400	509
483	20240411	123100	15042969900	97500	97500	97500	97400	443
484	20240411	123000	14999779100	97500	97400	97500	97300	1245
485	20240411	122900	14878445800	97400	97500	97500	97400	308
486	20240411	122800	14848422900	97400	97500	97500	97400	230
487	20240411	122700	14826013900	97400	97700	97700	97400	1124
488	20240411	122600	14716384100	97600	97700	97700	97600	394
489	20240411	122500	14677916000	97700	97700	97700	97600	109
490	20240411	122400	14667267600	97700	97700	97700	97600	107
491	20240411	122300	14656815000	97700	97700	97700	97600	1043
492	20240411	122200	14554928600	97700	97800	97800	97700	228
493	20240411	122100	14532631600	97800	97700	97800	97700	255
494	20240411	122000	14507707100	97800	97800	97800	97700	510
495	20240411	121900	14457830400	97800	97800	97800	97700	153
496	20240411	121800	14442872500	97800	97700	97800	97700	172
497	20240411	121700	14426051600	97700	97700	97800	97600	973
498	20240411	121600	14330992400	97700	97700	97700	97600	269
499	20240411	121500	14304713300	97700	97600	97700	97600	219
500	20240411	121400	14283318000	97700	97700	97700	97500	192
501	20240411	121300	14264578300	97500	97700	97700	97500	387
502	20240411	121200	14226804200	97700	97700	97700	97600	199
503	20240411	121100	14207362300	97700	97600	97700	97500	1200
504	20240411	121000	14090198400	97600	97600	97600	97500	102
505	20240411	120900	14080245600	97600	97500	97600	97500	108
506	20240411	120800	14069706500	97600	97600	97600	97500	266
507	20240411	120700	14043745300	97500	97700	97700	97500	184
508	20240411	120600	14025785500	97700	97700	97700	97500	515
509	20240411	120500	13975501600	97700	97700	97800	97600	624
510	20240411	120400	13914541100	97800	97700	97800	97600	520
511	20240411	120300	13863739200	97700	97700	97700	97600	86
512	20240411	120200	13855337500	97700	97700	97700	97600	270
513	20240411	120100	13828962500	97600	97600	97700	97500	309
514	20240411	120000	13798802700	97600	97600	97600	97500	202
515	20240411	115900	13779087800	97600	97600	97600	97500	360
516	20240411	115800	13743957100	97500	97600	97600	97400	173
517	20240411	115700	13727085400	97600	97600	97600	97500	365
518	20240411	115600	13691493400	97600	97600	97600	97500	936
519	20240411	115500	13600144300	97600	97400	97600	97400	211
520	20240411	115400	13579573300	97500	97500	97600	97400	832
521	20240411	115300	13498454600	97500	97400	97500	97400	166
522	20240411	115200	13482276200	97400	97500	97500	97300	378
523	20240411	115100	13445459800	97400	97500	97500	97400	171
524	20240411	115000	13428798700	97400	97400	97500	97400	385
525	20240411	114900	13391293200	97500	97400	97500	97400	99
526	20240411	114800	13381647500	97400	97500	97500	97400	578
527	20240411	114700	13325339300	97400	97500	97500	97400	280
528	20240411	114600	13298040500	97500	97400	97500	97400	219
529	20240411	114500	13276693000	97500	97400	97500	97400	161
530	20240411	114400	13260997400	97500	97400	97500	97300	695
531	20240411	114300	13193299900	97400	97400	97400	97300	99
532	20240411	114200	13183661000	97300	97400	97600	97200	815
533	20240411	114100	13104302500	97300	97400	97500	97300	1617
534	20240411	114000	12946940800	97400	97300	97600	97300	232
535	20240411	113900	12924324300	97500	97500	97600	97300	210
536	20240411	113800	12903851700	97600	97600	97600	97300	692
537	20240411	113700	12836381700	97400	97600	97600	97400	945
538	20240411	113600	12744316400	97400	97600	97700	97400	226
539	20240411	113500	12722261600	97600	97600	97600	97500	925
540	20240411	113400	12632021000	97600	97600	97600	97500	170
541	20240411	113300	12615433700	97500	97800	97800	97500	1394
542	20240411	113200	12479371600	97700	97800	97800	97600	353
543	20240411	113100	12444880800	97700	97800	97800	97600	462
544	20240411	113000	12399741800	97800	97800	97800	97700	234
545	20240411	112900	12376858600	97800	97800	97800	97600	339
546	20240411	112800	12343746300	97800	97800	97800	97600	640
547	20240411	112700	12281221100	97800	97700	97800	97600	438
548	20240411	112600	12238426700	97700	97600	97700	97600	203
549	20240411	112500	12218598100	97700	97600	97700	97600	107
550	20240411	112400	12208146400	97600	97600	97700	97600	348
551	20240411	112300	12174171100	97600	97500	97700	97500	1359
552	20240411	112200	12041585400	97600	97500	97600	97500	416
553	20240411	112100	12000987300	97600	97600	97600	97500	616
554	20240411	112000	11940880300	97500	97600	97600	97500	150
555	20240411	111900	11926241200	97600	97600	97600	97500	353
556	20240411	111800	11891795400	97600	97500	97600	97400	296
557	20240411	111700	11862929900	97500	97600	97600	97400	469
558	20240411	111600	11817196900	97600	97600	97700	97600	627
559	20240411	111500	11755991900	97700	97700	97700	97600	205
560	20240411	111400	11735966100	97700	97700	97700	97600	587
561	20240411	111300	11678631900	97700	97900	97900	97700	565
562	20240411	111200	11623371200	97900	97900	97900	97800	243
563	20240411	111100	11599585700	97900	98100	98100	97800	2052
564	20240411	111000	11398579700	98100	97900	98100	97900	1765
565	20240411	110900	11225573100	98000	98000	98000	97900	404
566	20240411	110800	11185983900	97900	97900	98000	97800	826
567	20240411	110700	11105118600	97900	97900	97900	97700	279
568	20240411	110600	11077824300	97800	98000	98000	97700	262
569	20240411	110500	11052178200	98000	97900	98000	97800	381
570	20240411	110400	11014883500	97800	97900	98000	97800	710
571	20240411	110300	10945410400	98000	98000	98000	97800	1017
572	20240411	110200	10845838500	97900	98000	98000	97900	4591
573	20240411	110100	10395929500	97900	98000	98000	97800	902
574	20240411	110000	10307618100	98000	98000	98000	97700	2805
575	20240411	105900	10033054700	97900	97900	97900	97800	1910
576	20240411	105800	9846114400	97900	97800	97900	97800	871
577	20240411	105700	9760913100	97800	97900	97900	97700	733
578	20240411	105600	9689231700	97900	97700	97900	97700	425
579	20240411	105500	9647682200	97700	97900	97900	97600	994
580	20240411	105400	9550568700	97900	97900	97900	97700	1326
581	20240411	105300	9420861500	97800	97700	97900	97600	1611
582	20240411	105200	9263329800	97700	97700	97700	97600	273
583	20240411	105100	9236666100	97700	97600	97700	97500	489
584	20240411	105000	9188915400	97600	97600	97600	97500	523
585	20240411	104900	9137872200	97600	97300	97600	97300	1342
586	20240411	104800	9007033300	97400	97300	97500	97300	347
587	20240411	104700	8973240700	97400	97400	97500	97200	542
588	20240411	104600	8920461500	97300	97400	97400	97300	347
589	20240411	104500	8886689100	97400	97400	97400	97200	649
590	20240411	104400	8823485100	97400	97200	97400	97200	1851
591	20240411	104300	8643448400	97300	97200	97300	97200	798
592	20240411	104200	8565871500	97100	97200	97200	97100	620
593	20240411	104100	8505629800	97200	97200	97300	97000	1838
594	20240411	104000	8327069200	97200	97200	97400	97200	853
595	20240411	103900	8244072600	97300	97200	97300	97200	1056
596	20240411	103800	8141395800	97200	97200	97300	97100	1144
597	20240411	103700	8030184400	97300	97300	97300	97200	1138
598	20240411	103600	7919523900	97300	97500	97600	97300	2733
599	20240411	103500	7653215700	97400	97400	97500	97300	918
600	20240411	103400	7563779400	97300	97400	97500	97200	573
601	20240411	103300	7508014000	97400	97200	97500	97100	1807
602	20240411	103200	7332182600	97200	97100	97200	97000	605
603	20240411	103100	7273399000	97100	97200	97200	97000	410
604	20240411	103000	7233598000	97200	97200	97200	97000	768
605	20240411	102900	7159031100	97200	96900	97200	96900	1690
606	20240411	102800	6995017800	97000	96900	97000	96800	810
607	20240411	102700	6916522300	96900	96700	96900	96700	389
608	20240411	102600	6878859400	96700	96800	96800	96700	663
609	20240411	102500	6814708900	96800	96800	96900	96700	522
610	20240411	102400	6764152100	96800	96700	96900	96700	1002
611	20240411	102300	6667159100	96700	96700	96800	96700	330
612	20240411	102200	6635225500	96600	96700	96800	96600	135
613	20240411	102100	6622173200	96700	96800	96800	96700	711
614	20240411	102000	6553384800	96700	96800	96800	96700	345
615	20240411	101900	6520016600	96700	96800	96800	96600	474
616	20240411	101800	6474186000	96800	96700	96900	96700	755
617	20240411	101700	6401128900	96600	96600	96700	96600	571
618	20240411	101600	6345935100	96600	96800	96900	96600	392
619	20240411	101500	6308004800	96900	97000	97100	96800	634
620	20240411	101400	6246534900	97000	97000	97100	96900	1127
621	20240411	101300	6137218100	97000	96900	97000	96900	880
622	20240411	101200	6051903000	96800	96800	96900	96700	148
623	20240411	101100	6037571500	96800	96800	96900	96800	536
624	20240411	101000	5985677300	96900	96900	97000	96700	591
625	20240411	100900	5928429100	96900	96600	97000	96500	522
626	20240411	100800	5877907600	96600	96800	96800	96500	631
627	20240411	100700	5816871100	96700	96800	96800	96600	476
628	20240411	100600	5770827900	96800	96600	96800	96600	876
629	20240411	100500	5686171200	96500	96400	96600	96300	795
630	20240411	100400	5609470600	96400	96200	96400	96200	660
631	20240411	100300	5545921200	96200	96200	96200	96100	86
632	20240411	100200	5537648100	96200	96300	96400	96200	858
633	20240411	100100	5455021700	96200	96300	96400	96100	720
634	20240411	100000	5385728700	96400	96300	96400	96200	284
635	20240411	095900	5358375300	96300	96300	96400	96200	516
636	20240411	095800	5308684900	96300	96200	96300	96200	161
637	20240411	095700	5293195600	96200	96200	96200	96100	452
638	20240411	095600	5249729700	96200	96000	96300	96000	1158
639	20240411	095500	5138423900	96000	96000	96000	96000	89
640	20240411	095400	5129879900	96000	95900	96000	95900	163
641	20240411	095300	5114244500	95800	95800	95900	95700	568
642	20240411	095200	5059800600	95800	95600	95800	95600	304
643	20240411	095100	5030698100	95600	95800	95800	95600	570
644	20240411	095000	4976176600	95800	95800	95800	95700	64
645	20240411	094900	4970048300	95700	95800	95800	95700	197
646	20240411	094800	4951184200	95800	95700	95800	95700	166
647	20240411	094700	4935295700	95700	95900	95900	95700	403
648	20240411	094600	4896694000	95900	95800	95900	95700	415
649	20240411	094500	4856924100	95800	95600	95800	95500	405
650	20240411	094400	4818211400	95800	95600	95800	95600	306
651	20240411	094300	4788937200	95700	95600	95700	95600	656
652	20240411	094200	4726166200	95700	95500	95700	95500	232
653	20240411	094100	4703989700	95500	95500	95600	95400	219
654	20240411	094000	4683066300	95500	95400	95700	95400	416
655	20240411	093900	4643303800	95500	95400	95600	95300	523
656	20240411	093800	4593380700	95500	95200	95600	95200	587
657	20240411	093700	4537391800	95300	95200	95500	95200	474
658	20240411	093600	4492212400	95400	95500	95600	95200	605
659	20240411	093500	4434480000	95300	95400	95800	95300	2166
660	20240411	093400	4227610600	95300	95300	95500	95000	1780
661	20240411	093300	4058028800	95300	95000	95300	95000	620
662	20240411	093200	3999016800	95000	95100	95300	95000	1216
663	20240411	093100	3883353700	95100	94800	95100	94800	1791
664	20240411	093000	3713373000	94800	94700	94800	94600	1017
665	20240411	092900	3617009100	94700	94600	94700	94600	778
666	20240411	092800	3543350700	94700	94800	94800	94700	1100
667	20240411	092700	3439178600	94700	94900	94900	94600	1492
668	20240411	092600	3297911900	94800	94800	94800	94700	3302
669	20240411	092500	2984986200	94900	95000	95000	94800	1197
670	20240411	092400	2871400500	95000	95000	95100	94900	688
671	20240411	092300	2806029900	95000	95100	95100	94900	2482
672	20240411	092200	2570184800	95100	95400	95400	95000	1972
673	20240411	092100	2382567800	95400	95400	95400	95200	1007
674	20240411	092000	2286608100	95400	95700	95700	95400	534
675	20240411	091900	2235628900	95700	95500	95700	95300	725
676	20240411	091800	2166449900	95300	95600	95600	95200	438
677	20240411	091700	2124642400	95400	95200	95600	95100	690
678	20240411	091600	2058894400	95100	95300	95300	95100	708
679	20240411	091500	1991510400	95300	95400	95400	95200	740
680	20240411	091400	1921020500	95400	95400	95500	95300	512
681	20240411	091300	1872169800	95600	95500	95900	95400	1226
682	20240411	091200	1755128500	95600	95900	95900	95500	413
683	20240411	091100	1715657600	95600	96100	96100	95500	2107
684	20240411	091000	1513947100	96000	96000	96100	95900	666
685	20240411	090900	1450024400	96000	96000	96100	95900	545
686	20240411	090800	1397708000	96000	96200	96200	95900	866
687	20240411	090700	1314562900	96100	96200	96300	96100	348
688	20240411	090600	1281079300	96200	96100	96500	96100	497
689	20240411	090500	1233263700	96100	96000	96400	96000	839
690	20240411	090400	1152557100	96000	95800	96400	95800	1489
691	20240411	090300	1009560800	95800	95700	95900	95500	842
692	20240411	090200	928975000	95800	95700	95800	95000	2346
693	20240411	090100	704892300	95700	95200	95900	95200	2088
694	20240411	090000	505391300	95200	95400	95400	94800	5305