KissMeData/267270/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	203200	13873032400	52400	52400	52400	52400	4238
3	20240416	203100	13873032400	52400	52400	52400	52400	0
4	20240416	203000	13873032400	52400	52400	52400	52400	0
5	20240416	202900	13873032400	52400	52400	52400	52400	0
6	20240416	202800	13873032400	52400	52400	52400	52400	0
7	20240416	202700	13873032400	52400	52400	52400	52400	0
8	20240416	202600	13873032400	52400	52400	52400	52400	0
9	20240416	202500	13873032400	52400	52400	52400	52400	0
10	20240416	202400	13873032400	52400	52400	52400	52400	0
11	20240416	202300	13873032400	52400	52400	52400	52400	0
12	20240416	202200	13873032400	52400	52400	52400	52400	0
13	20240416	202100	13873032400	52400	52400	52400	52400	0
14	20240416	202000	13873032400	52400	52400	52400	52400	0
15	20240416	201900	13873032400	52400	52400	52400	52400	0
16	20240416	201800	13873032400	52400	52400	52400	52400	0
17	20240416	201700	13873032400	52400	52400	52400	52400	0
18	20240416	201600	13873032400	52400	52400	52400	52400	0
19	20240416	201500	13873032400	52400	52400	52400	52400	0
20	20240416	201400	13873032400	52400	52400	52400	52400	0
21	20240416	201300	13873032400	52400	52400	52400	52400	0
22	20240416	201200	13873032400	52400	52400	52400	52400	0
23	20240416	201100	13873032400	52400	52400	52400	52400	0
24	20240416	201000	13873032400	52400	52400	52400	52400	0
25	20240416	200900	13873032400	52400	52400	52400	52400	0
26	20240416	200800	13873032400	52400	52400	52400	52400	0
27	20240416	200700	13873032400	52400	52400	52400	52400	0
28	20240416	200600	13873032400	52400	52400	52400	52400	0
29	20240416	200500	13873032400	52400	52400	52400	52400	0
30	20240416	200400	13873032400	52400	52400	52400	52400	0
31	20240416	200300	13873032400	52400	52400	52400	52400	0
32	20240416	200200	13873032400	52400	52400	52400	52400	4238
33	20240416	200100	13873032400	52400	52400	52400	52400	0
34	20240416	200000	13873032400	52400	52400	52400	52400	0
35	20240416	195900	13873032400	52400	52400	52400	52400	0
36	20240416	195800	13873032400	52400	52400	52400	52400	0
37	20240416	195700	13873032400	52400	52400	52400	52400	0
38	20240416	195600	13873032400	52400	52400	52400	52400	0
39	20240416	195500	13873032400	52400	52400	52400	52400	0
40	20240416	195400	13873032400	52400	52400	52400	52400	0
41	20240416	195300	13873032400	52400	52400	52400	52400	0
42	20240416	195200	13873032400	52400	52400	52400	52400	0
43	20240416	195100	13873032400	52400	52400	52400	52400	0
44	20240416	195000	13873032400	52400	52400	52400	52400	0
45	20240416	194900	13873032400	52400	52400	52400	52400	0
46	20240416	194800	13873032400	52400	52400	52400	52400	0
47	20240416	194700	13873032400	52400	52400	52400	52400	0
48	20240416	194600	13873032400	52400	52400	52400	52400	0
49	20240416	194500	13873032400	52400	52400	52400	52400	0
50	20240416	194400	13873032400	52400	52400	52400	52400	0
51	20240416	194300	13873032400	52400	52400	52400	52400	0
52	20240416	194200	13873032400	52400	52400	52400	52400	0
53	20240416	194100	13873032400	52400	52400	52400	52400	0
54	20240416	194000	13873032400	52400	52400	52400	52400	0
55	20240416	193900	13873032400	52400	52400	52400	52400	0
56	20240416	193800	13873032400	52400	52400	52400	52400	0
57	20240416	193700	13873032400	52400	52400	52400	52400	0
58	20240416	193600	13873032400	52400	52400	52400	52400	0
59	20240416	193500	13873032400	52400	52400	52400	52400	0
60	20240416	193400	13873032400	52400	52400	52400	52400	0
61	20240416	193300	13873032400	52400	52400	52400	52400	0
62	20240416	193200	13873032400	52400	52400	52400	52400	4238
63	20240416	193100	13873032400	52400	52400	52400	52400	0
64	20240416	193000	13873032400	52400	52400	52400	52400	0
65	20240416	192900	13873032400	52400	52400	52400	52400	0
66	20240416	192800	13873032400	52400	52400	52400	52400	0
67	20240416	192700	13873032400	52400	52400	52400	52400	0
68	20240416	192600	13873032400	52400	52400	52400	52400	0
69	20240416	192500	13873032400	52400	52400	52400	52400	0
70	20240416	192400	13873032400	52400	52400	52400	52400	0
71	20240416	192300	13873032400	52400	52400	52400	52400	0
72	20240416	192200	13873032400	52400	52400	52400	52400	0
73	20240416	192100	13873032400	52400	52400	52400	52400	0
74	20240416	192000	13873032400	52400	52400	52400	52400	0
75	20240416	191900	13873032400	52400	52400	52400	52400	0
76	20240416	191800	13873032400	52400	52400	52400	52400	0
77	20240416	191700	13873032400	52400	52400	52400	52400	0
78	20240416	191600	13873032400	52400	52400	52400	52400	0
79	20240416	191500	13873032400	52400	52400	52400	52400	0
80	20240416	191400	13873032400	52400	52400	52400	52400	0
81	20240416	191300	13873032400	52400	52400	52400	52400	0
82	20240416	191200	13873032400	52400	52400	52400	52400	0
83	20240416	191100	13873032400	52400	52400	52400	52400	0
84	20240416	191000	13873032400	52400	52400	52400	52400	0
85	20240416	190900	13873032400	52400	52400	52400	52400	0
86	20240416	190800	13873032400	52400	52400	52400	52400	0
87	20240416	190700	13873032400	52400	52400	52400	52400	0
88	20240416	190600	13873032400	52400	52400	52400	52400	0
89	20240416	190500	13873032400	52400	52400	52400	52400	0
90	20240416	190400	13873032400	52400	52400	52400	52400	0
91	20240416	190300	13873032400	52400	52400	52400	52400	0
92	20240416	190200	13873032400	52400	52400	52400	52400	4238
93	20240416	190100	13873032400	52400	52400	52400	52400	0
94	20240416	190000	13873032400	52400	52400	52400	52400	0
95	20240416	185900	13873032400	52400	52400	52400	52400	0
96	20240416	185800	13873032400	52400	52400	52400	52400	0
97	20240416	185700	13873032400	52400	52400	52400	52400	0
98	20240416	185600	13873032400	52400	52400	52400	52400	0
99	20240416	185500	13873032400	52400	52400	52400	52400	0
100	20240416	185400	13873032400	52400	52400	52400	52400	0
101	20240416	185300	13873032400	52400	52400	52400	52400	0
102	20240416	185200	13873032400	52400	52400	52400	52400	0
103	20240416	185100	13873032400	52400	52400	52400	52400	0
104	20240416	185000	13873032400	52400	52400	52400	52400	0
105	20240416	184900	13873032400	52400	52400	52400	52400	0
106	20240416	184800	13873032400	52400	52400	52400	52400	0
107	20240416	184700	13873032400	52400	52400	52400	52400	0
108	20240416	184600	13873032400	52400	52400	52400	52400	0
109	20240416	184500	13873032400	52400	52400	52400	52400	0
110	20240416	184400	13873032400	52400	52400	52400	52400	0
111	20240416	184300	13873032400	52400	52400	52400	52400	0
112	20240416	184200	13873032400	52400	52400	52400	52400	0
113	20240416	184100	13873032400	52400	52400	52400	52400	0
114	20240416	184000	13873032400	52400	52400	52400	52400	0
115	20240416	183900	13873032400	52400	52400	52400	52400	0
116	20240416	183800	13873032400	52400	52400	52400	52400	0
117	20240416	183700	13873032400	52400	52400	52400	52400	0
118	20240416	183600	13873032400	52400	52400	52400	52400	0
119	20240416	183500	13873032400	52400	52400	52400	52400	0
120	20240416	183400	13873032400	52400	52400	52400	52400	0
121	20240416	183300	13873032400	52400	52400	52400	52400	0
122	20240416	183200	13873032400	52400	52400	52400	52400	4238
123	20240416	183100	13873032400	52400	52400	52400	52400	0
124	20240416	183000	13873032400	52400	52400	52400	52400	0
125	20240416	182900	13873032400	52400	52400	52400	52400	0
126	20240416	182800	13873032400	52400	52400	52400	52400	0
127	20240416	182700	13873032400	52400	52400	52400	52400	0
128	20240416	182600	13873032400	52400	52400	52400	52400	0
129	20240416	182500	13873032400	52400	52400	52400	52400	0
130	20240416	182400	13873032400	52400	52400	52400	52400	0
131	20240416	182300	13873032400	52400	52400	52400	52400	0
132	20240416	182200	13873032400	52400	52400	52400	52400	0
133	20240416	182100	13873032400	52400	52400	52400	52400	0
134	20240416	182000	13873032400	52400	52400	52400	52400	0
135	20240416	181900	13873032400	52400	52400	52400	52400	0
136	20240416	181800	13873032400	52400	52400	52400	52400	0
137	20240416	181700	13873032400	52400	52400	52400	52400	0
138	20240416	181600	13873032400	52400	52400	52400	52400	0
139	20240416	181500	13873032400	52400	52400	52400	52400	0
140	20240416	181400	13873032400	52400	52400	52400	52400	0
141	20240416	181300	13873032400	52400	52400	52400	52400	0
142	20240416	181200	13873032400	52400	52400	52400	52400	0
143	20240416	181100	13873032400	52400	52400	52400	52400	0
144	20240416	181000	13873032400	52400	52400	52400	52400	0
145	20240416	180900	13873032400	52400	52400	52400	52400	0
146	20240416	180800	13873032400	52400	52400	52400	52400	0
147	20240416	180700	13873032400	52400	52400	52400	52400	0
148	20240416	180600	13873032400	52400	52400	52400	52400	0
149	20240416	180500	13873032400	52400	52400	52400	52400	0
150	20240416	180400	13873032400	52400	52400	52400	52400	0
151	20240416	180300	13873032400	52400	52400	52400	52400	0
152	20240416	180200	13873032400	52400	52400	52400	52400	4238
153	20240416	180100	13873032400	52400	52400	52400	52400	0
154	20240416	180000	13873032400	52400	52400	52400	52400	0
155	20240416	175900	13873032400	52400	52400	52400	52400	0
156	20240416	175800	13873032400	52400	52400	52400	52400	0
157	20240416	175700	13873032400	52400	52400	52400	52400	0
158	20240416	175600	13873032400	52400	52400	52400	52400	0
159	20240416	175500	13873032400	52400	52400	52400	52400	0
160	20240416	175400	13873032400	52400	52400	52400	52400	0
161	20240416	175300	13873032400	52400	52400	52400	52400	0
162	20240416	175200	13873032400	52400	52400	52400	52400	0
163	20240416	175100	13873032400	52400	52400	52400	52400	0
164	20240416	175000	13873032400	52400	52400	52400	52400	0
165	20240416	174900	13873032400	52400	52400	52400	52400	0
166	20240416	174800	13873032400	52400	52400	52400	52400	0
167	20240416	174700	13873032400	52400	52400	52400	52400	0
168	20240416	174600	13873032400	52400	52400	52400	52400	0
169	20240416	174500	13873032400	52400	52400	52400	52400	0
170	20240416	174400	13873032400	52400	52400	52400	52400	0
171	20240416	174300	13873032400	52400	52400	52400	52400	0
172	20240416	174200	13873032400	52400	52400	52400	52400	0
173	20240416	174100	13873032400	52400	52400	52400	52400	0
174	20240416	174000	13873032400	52400	52400	52400	52400	0
175	20240416	173900	13873032400	52400	52400	52400	52400	0
176	20240416	173800	13873032400	52400	52400	52400	52400	0
177	20240416	173700	13873032400	52400	52400	52400	52400	0
178	20240416	173600	13873032400	52400	52400	52400	52400	0
179	20240416	173500	13873032400	52400	52400	52400	52400	0
180	20240416	173400	13873032400	52400	52400	52400	52400	0
181	20240416	173300	13873032400	52400	52400	52400	52400	0
182	20240416	173200	13873032400	52400	52400	52400	52400	4238
183	20240416	173100	13873032400	52400	52400	52400	52400	0
184	20240416	173000	13873032400	52400	52400	52400	52400	0
185	20240416	172900	13873032400	52400	52400	52400	52400	0
186	20240416	172800	13873032400	52400	52400	52400	52400	0
187	20240416	172700	13873032400	52400	52400	52400	52400	0
188	20240416	172600	13873032400	52400	52400	52400	52400	0
189	20240416	172500	13873032400	52400	52400	52400	52400	0
190	20240416	172400	13873032400	52400	52400	52400	52400	0
191	20240416	172300	13873032400	52400	52400	52400	52400	0
192	20240416	172200	13873032400	52400	52400	52400	52400	0
193	20240416	172100	13873032400	52400	52400	52400	52400	0
194	20240416	172000	13873032400	52400	52400	52400	52400	0
195	20240416	171900	13873032400	52400	52400	52400	52400	0
196	20240416	171800	13873032400	52400	52400	52400	52400	0
197	20240416	171700	13873032400	52400	52400	52400	52400	0
198	20240416	171600	13873032400	52400	52400	52400	52400	0
199	20240416	171500	13873032400	52400	52400	52400	52400	0
200	20240416	171400	13873032400	52400	52400	52400	52400	0
201	20240416	171300	13873032400	52400	52400	52400	52400	0
202	20240416	171200	13873032400	52400	52400	52400	52400	0
203	20240416	171100	13873032400	52400	52400	52400	52400	0
204	20240416	171000	13873032400	52400	52400	52400	52400	0
205	20240416	170900	13873032400	52400	52400	52400	52400	0
206	20240416	170800	13873032400	52400	52400	52400	52400	0
207	20240416	170700	13873032400	52400	52400	52400	52400	0
208	20240416	170600	13873032400	52400	52400	52400	52400	0
209	20240416	170500	13873032400	52400	52400	52400	52400	0
210	20240416	170400	13873032400	52400	52400	52400	52400	0
211	20240416	170300	13873032400	52400	52400	52400	52400	0
212	20240416	170200	13873032400	52400	52400	52400	52400	4238
213	20240416	170100	13873032400	52400	52400	52400	52400	0
214	20240416	170000	13873032400	52400	52400	52400	52400	0
215	20240416	165900	13873032400	52400	52400	52400	52400	0
216	20240416	165800	13873032400	52400	52400	52400	52400	0
217	20240416	165700	13873032400	52400	52400	52400	52400	0
218	20240416	165600	13873032400	52400	52400	52400	52400	0
219	20240416	165500	13873032400	52400	52400	52400	52400	0
220	20240416	165400	13873032400	52400	52400	52400	52400	0
221	20240416	165300	13873032400	52400	52400	52400	52400	0
222	20240416	165200	13873032400	52400	52400	52400	52400	0
223	20240416	165100	13873032400	52400	52400	52400	52400	0
224	20240416	165000	13873032400	52400	52400	52400	52400	0
225	20240416	164900	13873032400	52400	52400	52400	52400	0
226	20240416	164800	13873032400	52400	52400	52400	52400	0
227	20240416	164700	13873032400	52400	52400	52400	52400	0
228	20240416	164600	13873032400	52400	52400	52400	52400	0
229	20240416	164500	13873032400	52400	52400	52400	52400	0
230	20240416	164400	13873032400	52400	52400	52400	52400	0
231	20240416	164300	13873032400	52400	52400	52400	52400	0
232	20240416	164200	13873032400	52400	52400	52400	52400	0
233	20240416	164100	13873032400	52400	52400	52400	52400	0
234	20240416	164000	13873032400	52400	52400	52400	52400	0
235	20240416	163900	13873032400	52400	52400	52400	52400	0
236	20240416	163800	13873032400	52400	52400	52400	52400	0
237	20240416	163700	13873032400	52400	52400	52400	52400	0
238	20240416	163600	13873032400	52400	52400	52400	52400	0
239	20240416	163500	13873032400	52400	52400	52400	52400	0
240	20240416	163400	13873032400	52400	52400	52400	52400	0
241	20240416	163300	13873032400	52400	52400	52400	52400	0
242	20240416	163200	13873032400	52400	52400	52400	52400	4238
243	20240416	163100	13873032400	52400	52400	52400	52400	0
244	20240416	163000	13873032400	52400	52400	52400	52400	0
245	20240416	162900	13873032400	52400	52400	52400	52400	0
246	20240416	162800	13873032400	52400	52400	52400	52400	0
247	20240416	162700	13873032400	52400	52400	52400	52400	0
248	20240416	162600	13873032400	52400	52400	52400	52400	0
249	20240416	162500	13873032400	52400	52400	52400	52400	0
250	20240416	162400	13873032400	52400	52400	52400	52400	0
251	20240416	162300	13873032400	52400	52400	52400	52400	0
252	20240416	162200	13873032400	52400	52400	52400	52400	0
253	20240416	162100	13873032400	52400	52400	52400	52400	0
254	20240416	162000	13873032400	52400	52400	52400	52400	0
255	20240416	161900	13873032400	52400	52400	52400	52400	0
256	20240416	161800	13873032400	52400	52400	52400	52400	0
257	20240416	161700	13873032400	52400	52400	52400	52400	0
258	20240416	161600	13873032400	52400	52400	52400	52400	0
259	20240416	161500	13873032400	52400	52400	52400	52400	0
260	20240416	161400	13873032400	52400	52400	52400	52400	0
261	20240416	161300	13873032400	52400	52400	52400	52400	0
262	20240416	161200	13873032400	52400	52400	52400	52400	0
263	20240416	161100	13873032400	52400	52400	52400	52400	0
264	20240416	161000	13873032400	52400	52400	52400	52400	0
265	20240416	160900	13873032400	52400	52400	52400	52400	0
266	20240416	160800	13873032400	52400	52400	52400	52400	0
267	20240416	160700	13873032400	52400	52400	52400	52400	0
268	20240416	160600	13873032400	52400	52400	52400	52400	0
269	20240416	160500	13873032400	52400	52400	52400	52400	0
270	20240416	160400	13873032400	52400	52400	52400	52400	0
271	20240416	160300	13873032400	52400	52400	52400	52400	0
272	20240416	160200	13873032400	52400	52400	52400	52400	4238
273	20240416	160100	13873032400	52400	52400	52400	52400	0
274	20240416	160000	13873032400	52400	52400	52400	52400	0
275	20240416	155900	13873032400	52400	52400	52400	52400	0
276	20240416	155800	13873032400	52400	52400	52400	52400	0
277	20240416	155700	13873032400	52400	52400	52400	52400	0
278	20240416	155600	13873032400	52400	52400	52400	52400	0
279	20240416	155500	13873032400	52400	52400	52400	52400	0
280	20240416	155400	13873032400	52400	52400	52400	52400	0
281	20240416	155300	13873032400	52400	52400	52400	52400	0
282	20240416	155200	13873032400	52400	52400	52400	52400	0
283	20240416	155100	13873032400	52400	52400	52400	52400	0
284	20240416	155000	13873032400	52400	52400	52400	52400	0
285	20240416	154900	13873032400	52400	52400	52400	52400	0
286	20240416	154800	13873032400	52400	52400	52400	52400	0
287	20240416	154700	13873032400	52400	52400	52400	52400	0
288	20240416	154600	13873032400	52400	52400	52400	52400	0
289	20240416	154500	13873032400	52400	52400	52400	52400	0
290	20240416	154400	13873032400	52400	52400	52400	52400	0
291	20240416	154300	13873032400	52400	52400	52400	52400	0
292	20240416	154200	13873032400	52400	52400	52400	52400	0
293	20240416	154100	13873032400	52400	52400	52400	52400	0
294	20240416	154000	13873032400	52400	52400	52400	52400	0
295	20240416	153900	13873032400	52400	52400	52400	52400	0
296	20240416	153800	13873032400	52400	52400	52400	52400	0
297	20240416	153700	13873032400	52400	52400	52400	52400	0
298	20240416	153600	13873032400	52400	52400	52400	52400	0
299	20240416	153500	13873032400	52400	52400	52400	52400	0
300	20240416	153400	13873032400	52400	52400	52400	52400	0
301	20240416	153300	13873032400	52400	52400	52400	52400	0
302	20240416	153200	13873032400	52400	52400	52400	52400	4238
303	20240416	153100	13873032400	52400	52400	52400	52400	0
304	20240416	153000	13873032400	52400	52400	52400	52400	4238
305	20240416	152900	13650961200	52600	52600	52600	52600	0
306	20240416	152800	13650961200	52600	52600	52600	52600	0
307	20240416	152700	13650961200	52600	52600	52600	52600	0
308	20240416	152600	13650961200	52600	52600	52600	52600	0
309	20240416	152500	13650961200	52600	52600	52600	52600	0
310	20240416	152400	13650961200	52600	52600	52600	52600	0
311	20240416	152300	13650961200	52600	52600	52600	52600	0
312	20240416	152200	13650961200	52600	52600	52600	52600	0
313	20240416	152100	13650961200	52600	52600	52600	52600	0
314	20240416	152000	13650961200	52600	52600	52600	52600	0
315	20240416	151900	13650961200	52600	52500	52600	52400	337
316	20240416	151800	13633273500	52500	52600	52600	52500	190
317	20240416	151700	13623293900	52600	52500	52600	52400	1822
318	20240416	151600	13527664600	52500	52400	52500	52400	237
319	20240416	151500	13515228200	52500	52400	52500	52300	3377
320	20240416	151400	13338250700	52400	52400	52500	52400	901
321	20240416	151300	13291017700	52400	52500	52600	52400	671
322	20240416	151200	13255803600	52500	52400	52600	52400	354
323	20240416	151100	13237204300	52500	52400	52500	52400	2045
324	20240416	151000	13129896200	52500	52500	52500	52400	1253
325	20240416	150900	13064118300	52500	52600	52700	52500	180
326	20240416	150800	13054659100	52700	52400	52700	52400	5792
327	20240416	150700	12750731300	52400	52400	52500	52400	1185
328	20240416	150600	12688626700	52400	52400	52600	52400	1182
329	20240416	150500	12626577500	52500	52500	52600	52400	1081
330	20240416	150400	12569843800	52500	52500	52600	52500	303
331	20240416	150300	12553923300	52500	52600	52600	52500	396
332	20240416	150200	12533131600	52600	52600	52700	52500	363
333	20240416	150100	12514032700	52600	52700	52800	52500	1112
334	20240416	150000	12455515600	52700	52800	52800	52700	559
335	20240416	145900	12426014300	52900	52800	52900	52800	73
336	20240416	145800	12422156100	52800	52800	52800	52800	856
337	20240416	145700	12376959300	52800	52600	52800	52600	1222
338	20240416	145600	12312539200	52700	52700	52700	52600	224
339	20240416	145500	12300747600	52700	52700	52700	52700	177
340	20240416	145400	12291419700	52700	52700	52700	52600	97
341	20240416	145300	12286310600	52700	52600	52700	52600	331
342	20240416	145200	12268869400	52600	52600	52700	52500	690
343	20240416	145100	12232575700	52600	52600	52600	52500	317
344	20240416	145000	12215907300	52600	52500	52600	52400	228
345	20240416	144900	12203938900	52400	52500	52600	52400	780
346	20240416	144800	12162952900	52600	52500	52600	52500	281
347	20240416	144700	12148191800	52600	52500	52600	52500	190
348	20240416	144600	12138211100	52600	52500	52600	52500	137
349	20240416	144500	12131009000	52600	52400	52600	52400	351
350	20240416	144400	12112583700	52500	52500	52600	52500	287
351	20240416	144300	12097509000	52600	52600	52700	52600	360
352	20240416	144200	12078572500	52600	52700	52700	52500	1178
353	20240416	144100	12016637100	52700	52600	52700	52600	221
354	20240416	144000	12005007300	52600	52600	52700	52600	511
355	20240416	143900	11978089900	52700	52600	52700	52500	330
356	20240416	143800	11960723900	52700	52600	52700	52500	640
357	20240416	143700	11927042100	52600	52500	52700	52500	570
358	20240416	143600	11897069400	52500	52600	52700	52500	630
359	20240416	143500	11863957000	52600	52600	52700	52500	696
360	20240416	143400	11827349600	52500	52600	52600	52500	238
361	20240416	143300	11814845800	52600	52400	52600	52400	554
362	20240416	143200	11785766900	52400	52400	52500	52400	420
363	20240416	143100	11763733000	52400	52500	52500	52400	361
364	20240416	143000	11744808000	52500	52500	52500	52400	260
365	20240416	142900	11731175300	52500	52400	52500	52400	402
366	20240416	142800	11710091100	52500	52400	52500	52400	292
367	20240416	142700	11694783800	52500	52400	52500	52300	442
368	20240416	142600	11671615200	52400	52400	52500	52300	608
369	20240416	142500	11639752900	52400	52400	52500	52300	417
370	20240416	142400	11617917500	52400	52400	52500	52400	571
371	20240416	142300	11587981700	52400	52400	52500	52400	425
372	20240416	142200	11565708900	52400	52400	52500	52300	665
373	20240416	142100	11530863000	52400	52400	52400	52300	347
374	20240416	142000	11512705000	52400	52400	52400	52300	420
375	20240416	141900	11490716400	52500	52300	52500	52300	866
376	20240416	141800	11445380300	52300	52200	52300	52200	1400
377	20240416	141700	11372240500	52300	52300	52300	52200	943
378	20240416	141600	11322946000	52300	52400	52400	52300	193
379	20240416	141500	11312850200	52300	52300	52500	52200	510
380	20240416	141400	11286170800	52300	52200	52300	52200	350
381	20240416	141300	11267881600	52200	52200	52300	52200	1254
382	20240416	141200	11202417500	52200	52400	52400	52200	189
383	20240416	141100	11192543400	52400	52300	52400	52200	873
384	20240416	141000	11146912400	52300	52400	52400	52300	745
385	20240416	140900	11107931600	52400	52300	52400	52300	196
386	20240416	140800	11097679300	52300	52300	52400	52200	466
387	20240416	140700	11073300700	52300	52400	52400	52300	362
388	20240416	140600	11054359900	52300	52400	52400	52200	788
389	20240416	140500	11013168300	52400	52300	52400	52300	358
390	20240416	140400	10994442500	52200	52400	52400	52200	5138
391	20240416	140300	10725709000	52500	52500	52500	52400	205
392	20240416	140200	10714964300	52400	52400	52500	52400	247
393	20240416	140100	10702020000	52500	52400	52500	52300	365
394	20240416	140000	10682902700	52400	52400	52500	52400	421
395	20240416	135900	10660840700	52400	52400	52500	52400	298
396	20240416	135800	10645216400	52400	52500	52500	52400	181
397	20240416	135700	10635730000	52500	52400	52500	52400	1022
398	20240416	135600	10582175600	52400	52500	52500	52400	834
399	20240416	135500	10538465000	52400	52500	52500	52400	359
400	20240416	135400	10519650800	52500	52500	52500	52400	395
401	20240416	135300	10498928400	52500	52600	52600	52400	175
402	20240416	135200	10489748400	52500	52500	52500	52400	952
403	20240416	135100	10439787000	52500	52400	52500	52400	417
404	20240416	135000	10417934600	52400	52400	52500	52400	371
405	20240416	134900	10398490100	52500	52400	52500	52400	226
406	20240416	134800	10386635300	52500	52400	52500	52400	347
407	20240416	134700	10368431400	52500	52500	52500	52400	357
408	20240416	134600	10349706800	52400	52500	52500	52400	859
409	20240416	134500	10304622100	52500	52500	52500	52400	478
410	20240416	134400	10279546400	52500	52500	52500	52400	261
411	20240416	134300	10265862400	52500	52500	52500	52400	395
412	20240416	134200	10245162500	52400	52400	52500	52400	384
413	20240416	134100	10225039500	52400	52400	52500	52400	304
414	20240416	134000	10209101900	52500	52500	52600	52400	320
415	20240416	133900	10192304700	52500	52500	52600	52500	143
416	20240416	133800	10184795100	52600	52500	52600	52500	248
417	20240416	133700	10171765600	52600	52500	52600	52500	415
418	20240416	133600	10149970400	52500	52600	52700	52500	427
419	20240416	133500	10127522300	52600	52600	52600	52500	182
420	20240416	133400	10117966100	52700	52600	52700	52500	894
421	20240416	133300	10070964300	52600	52500	52600	52500	494
422	20240416	133200	10045022400	52500	52500	52600	52500	172
423	20240416	133100	10035990400	52600	52600	52600	52500	206
424	20240416	133000	10025168500	52500	52500	52600	52500	314
425	20240416	132900	10008676500	52600	52500	52800	52500	1080
426	20240416	132800	9951944800	52500	52800	52800	52500	1246
427	20240416	132700	9886414900	52700	52800	52800	52700	293
428	20240416	132600	9870963900	52700	52600	52800	52600	987
429	20240416	132500	9818948400	52700	52600	52700	52600	134
430	20240416	132400	9811898600	52600	52600	52700	52600	205
431	20240416	132300	9801112900	52700	52600	52700	52600	291
432	20240416	132200	9785800100	52700	52600	52700	52600	231
433	20240416	132100	9773640700	52700	52700	52700	52600	281
434	20240416	132000	9758848500	52700	52700	52700	52600	220
435	20240416	131900	9747275300	52700	52600	52700	52600	388
436	20240416	131800	9726849900	52700	52600	52700	52600	161
437	20240416	131700	9718372200	52700	52700	52700	52600	275
438	20240416	131600	9703905300	52800	52700	52800	52600	222
439	20240416	131500	9692206100	52700	52700	52800	52600	209
440	20240416	131400	9681205800	52700	52800	52800	52600	238
441	20240416	131300	9668669000	52800	52700	52900	52700	149
442	20240416	131200	9660814000	52800	53000	53000	52800	663
443	20240416	131100	9625754500	53000	52800	53000	52800	1118
444	20240416	131000	9566548700	52800	52800	52800	52700	227
445	20240416	130900	9554578400	52800	52900	52900	52800	23
446	20240416	130800	9553362200	52800	52800	52900	52800	248
447	20240416	130700	9540260900	52900	52900	53100	52900	293
448	20240416	130600	9524755300	52900	52900	53000	52800	200
449	20240416	130500	9514167400	52900	52800	52900	52800	189
450	20240416	130400	9504180900	52800	52800	52800	52700	380
451	20240416	130300	9484119500	52800	52600	52800	52600	222
452	20240416	130200	9472432000	52600	52700	52800	52600	67
453	20240416	130100	9468900500	52800	52600	52800	52600	1208
454	20240416	130000	9405299500	52500	52400	52500	52400	711
455	20240416	125900	9367984200	52400	52300	52500	52300	1005
456	20240416	125800	9315348400	52300	52400	52500	52300	410
457	20240416	125700	9293868000	52500	52400	52500	52400	474
458	20240416	125600	9269026900	52400	52400	52500	52400	523
459	20240416	125500	9241611300	52500	52400	52500	52400	1401
460	20240416	125400	9168186100	52400	52400	52500	52400	692
461	20240416	125300	9131924000	52400	52400	52500	52400	654
462	20240416	125200	9097642300	52400	52500	52500	52400	246
463	20240416	125100	9084750400	52500	52500	52500	52400	537
464	20240416	125000	9056608700	52500	52400	52500	52400	510
465	20240416	124900	9029876000	52400	52400	52500	52400	547
466	20240416	124800	9001211600	52400	52400	52500	52400	455
467	20240416	124700	8977362900	52400	52400	52400	52300	729
468	20240416	124600	8939212000	52300	52400	52500	52300	950
469	20240416	124500	8889440700	52400	52500	52500	52300	1405
470	20240416	124400	8815876800	52400	52500	52600	52400	4092
471	20240416	124300	8601233900	52500	52600	52600	52500	443
472	20240416	124200	8577964500	52600	52600	52600	52600	412
473	20240416	124100	8556293300	52600	52600	52700	52600	318
474	20240416	124000	8539565900	52600	52700	52700	52600	475
475	20240416	123900	8514564900	52600	52700	52700	52600	1842
476	20240416	123800	8417669200	52700	52600	52700	52600	495
477	20240416	123700	8391620700	52600	52600	52700	52600	445
478	20240416	123600	8368206600	52600	52600	52700	52600	401
479	20240416	123500	8347112400	52600	52600	52700	52600	498
480	20240416	123400	8320916500	52600	52700	52800	52500	3729
481	20240416	123300	8124600900	52600	52500	52700	52500	547
482	20240416	123200	8095855400	52500	52700	52700	52500	2583
483	20240416	123100	7959987000	52700	52600	52700	52600	585
484	20240416	123000	7929201400	52600	52700	52700	52600	249
485	20240416	122900	7916088500	52700	52600	52800	52600	600
486	20240416	122800	7884493100	52600	52800	52800	52600	1485
487	20240416	122700	7806285800	52700	52700	52800	52600	658
488	20240416	122600	7771620400	52800	52600	52800	52600	625
489	20240416	122500	7738726500	52600	52800	52800	52600	484
490	20240416	122400	7713237900	52700	52800	52800	52700	330
491	20240416	122300	7695846300	52700	52700	52700	52600	366
492	20240416	122200	7676576300	52700	52600	52800	52600	440
493	20240416	122100	7653395900	52700	52700	52800	52600	1061
494	20240416	122000	7597506700	52700	52600	52700	52600	464
495	20240416	121900	7573094000	52700	52700	52700	52600	448
496	20240416	121800	7549522700	52700	52700	52700	52600	488
497	20240416	121700	7523807400	52800	52600	52800	52600	374
498	20240416	121600	7504115200	52700	52800	52800	52600	2272
499	20240416	121500	7384399700	52900	52800	52900	52700	286
500	20240416	121400	7369306600	52700	52800	52800	52700	352
501	20240416	121300	7350740000	52700	52800	52800	52700	609
502	20240416	121200	7318625200	52800	52800	52800	52700	542
503	20240416	121100	7290045900	52800	52800	52800	52700	289
504	20240416	121000	7274802100	52800	52900	52900	52800	393
505	20240416	120900	7254044100	52900	52900	52900	52800	732
506	20240416	120800	7215392900	52900	53000	53000	52900	1336
507	20240416	120700	7144712800	52900	53000	53100	52900	1387
508	20240416	120600	7071227400	53000	53000	53100	53000	451
509	20240416	120500	7047323700	53000	52900	53000	52900	553
510	20240416	120400	7018056100	53000	52900	53000	52900	287
511	20240416	120300	7002873200	52900	52900	53000	52800	741
512	20240416	120200	6963719600	52900	52900	53000	52900	412
513	20240416	120100	6941923500	52900	53000	53000	52900	434
514	20240416	120000	6918929700	53100	52900	53100	52900	315
515	20240416	115900	6902236300	52900	52900	53000	52900	456
516	20240416	115800	6878101900	52900	53000	53000	52900	560
517	20240416	115700	6848467700	52900	53000	53100	52900	612
518	20240416	115600	6816063700	53000	52900	53100	52900	501
519	20240416	115500	6789529200	52900	52800	53100	52800	918
520	20240416	115400	6740861900	52800	52900	52900	52800	418
521	20240416	115300	6718771800	53000	52700	53000	52700	2611
522	20240416	115200	6580892900	52800	52600	52800	52600	684
523	20240416	115100	6544847100	52700	52700	52700	52600	2206
524	20240416	115000	6428777700	52700	52700	52800	52700	634
525	20240416	114900	6395329400	52700	52800	52800	52600	674
526	20240416	114800	6359815100	52800	52500	52800	52500	697
527	20240416	114700	6323152300	52500	52600	52600	52500	451
528	20240416	114600	6299470000	52600	52500	52600	52500	399
529	20240416	114500	6278512200	52500	52600	52600	52500	614
530	20240416	114400	6246270200	52600	52600	52600	52500	525
531	20240416	114300	6218693500	52500	52500	52800	52500	1784
532	20240416	114200	6124975500	52500	52600	52600	52500	1176
533	20240416	114100	6063233500	52600	52700	52700	52600	1510
534	20240416	114000	5983782600	52700	52600	52700	52600	596
535	20240416	113900	5952420700	52600	52600	52700	52600	565
536	20240416	113800	5922679600	52600	52700	52800	52600	905
537	20240416	113700	5874965600	52700	52600	52700	52600	482
538	20240416	113600	5849593500	52700	52600	52700	52600	360
539	20240416	113500	5830652700	52600	52600	52700	52600	494
540	20240416	113400	5804664400	52600	52600	52700	52600	244
541	20240416	113300	5791829700	52600	52700	52800	52600	2745
542	20240416	113200	5647378600	52700	52700	52800	52700	474
543	20240416	113100	5622392800	52700	52800	52800	52700	505
544	20240416	113000	5595761600	52700	52800	52800	52700	610
545	20240416	112900	5563607600	52700	52800	52800	52700	566
546	20240416	112800	5533768400	52700	52800	52800	52700	1632
547	20240416	112700	5447635000	52800	52800	52900	52800	490
548	20240416	112600	5421761100	52800	52900	52900	52800	653
549	20240416	112500	5387267400	52800	52700	52800	52700	836
550	20240416	112400	5343169200	52800	52700	52800	52700	477
551	20240416	112300	5318024900	52800	52800	52800	52700	1303
552	20240416	112200	5249349600	52700	52900	52900	52700	348
553	20240416	112100	5230979600	52800	52800	52900	52800	1736
554	20240416	112000	5139317500	52800	52900	52900	52800	773
555	20240416	111900	5098499000	52800	52800	52800	52700	474
556	20240416	111800	5073479800	52800	52900	52900	52800	483
557	20240416	111700	5047974800	52800	52800	52900	52700	487
558	20240416	111600	5022248800	52800	52800	52900	52700	1298
559	20240416	111500	4953727400	52800	52800	52900	52800	581
560	20240416	111400	4923029700	52800	52800	52900	52700	523
561	20240416	111300	4895440800	52800	52800	52800	52700	609
562	20240416	111200	4863309400	52900	52800	52900	52700	1155
563	20240416	111100	4802414900	52700	52900	52900	52700	835
564	20240416	111000	4758330900	52900	52900	53000	52900	1059
565	20240416	110900	4702305700	52900	52700	52900	52700	454
566	20240416	110800	4678352300	52700	53100	53100	52700	4343
567	20240416	110700	4448254300	53100	53200	53200	53000	1917
568	20240416	110600	4346456600	53200	53100	53300	53100	614
569	20240416	110500	4313829100	53100	53100	53200	53100	1483
570	20240416	110400	4235079800	53100	53000	53200	53000	530
571	20240416	110300	4206941100	53200	53100	53200	53000	1335
572	20240416	110200	4136060000	53100	53100	53100	53000	685
573	20240416	110100	4099735700	53100	53100	53200	53100	1010
574	20240416	110000	4046102400	53100	53100	53300	53100	1084
575	20240416	105900	3988504400	53000	53300	53300	53000	4497
576	20240416	105800	3749586600	53300	53200	53300	53200	341
577	20240416	105700	3731441500	53200	53200	53300	53200	666
578	20240416	105600	3695963100	53300	53300	53400	53200	372
579	20240416	105500	3676137800	53300	53400	53400	53200	198
580	20240416	105400	3665587500	53400	53600	53600	53200	1937
581	20240416	105300	3562393200	53600	53300	53700	53300	521
582	20240416	105200	3534560700	53300	53400	53500	53300	919
583	20240416	105100	3485493400	53500	53600	53700	53500	2589
584	20240416	105000	3346881500	53700	53600	53700	53600	1965
585	20240416	104900	3241555700	53600	53700	53700	53600	64
586	20240416	104800	3238121300	53600	53600	53700	53600	226
587	20240416	104700	3226005800	53600	53600	53700	53600	271
588	20240416	104600	3211479300	53600	53700	53700	53600	91
589	20240416	104500	3206600300	53500	53800	53800	53500	379
590	20240416	104400	3186283300	53800	53800	53800	53500	2165
591	20240416	104300	3070121700	53700	53700	53900	53700	1206
592	20240416	104200	3005261900	53700	53700	53800	53700	64
593	20240416	104100	3001821600	53600	53800	54000	53600	447
594	20240416	104000	2977812200	53800	53800	53900	53800	1326
595	20240416	103900	2906469600	53800	53800	54100	53800	266
596	20240416	103800	2892144500	53800	54000	54000	53800	1120
597	20240416	103700	2831777600	54000	54000	54000	53900	167
598	20240416	103600	2822771200	54100	53900	54100	53900	162
599	20240416	103500	2814029700	54000	54000	54000	54000	76
600	20240416	103400	2809925700	54000	54000	54000	53900	111
601	20240416	103300	2803940600	54000	53900	54000	53900	599
602	20240416	103200	2771642900	53900	54000	54100	53900	389
603	20240416	103100	2750638200	54000	54000	54100	53900	272
604	20240416	103000	2735929900	53900	54000	54100	53900	315
605	20240416	102900	2718919700	54000	54000	54100	54000	159
606	20240416	102800	2710333200	54000	54000	54100	53900	177
607	20240416	102700	2700786000	54000	54000	54100	53900	647
608	20240416	102600	2665848000	54000	54000	54000	53800	293
609	20240416	102500	2650055600	53900	53800	54000	53800	425
610	20240416	102400	2627156900	53800	53900	53900	53800	195
611	20240416	102300	2616657800	53900	53900	53900	53800	156
612	20240416	102200	2608255200	53800	53800	53900	53800	278
613	20240416	102100	2593276300	53800	53900	53900	53800	423
614	20240416	102000	2570504300	53900	54000	54000	53900	1240
615	20240416	101900	2503643900	53900	54000	54000	53900	2770
616	20240416	101800	2354139700	54000	54200	54300	54000	5584
617	20240416	101700	2051866700	54200	54300	54300	54200	86
618	20240416	101600	2047203900	54300	54300	54300	54200	351
619	20240416	101500	2028151000	54200	54200	54300	54200	140
620	20240416	101400	2020554900	54200	54300	54400	54200	43
621	20240416	101300	2018220500	54400	54200	54400	54200	1412
622	20240416	101200	1941567900	54200	54200	54300	54200	272
623	20240416	101100	1926802300	54200	54200	54300	54200	217
624	20240416	101000	1915038600	54200	54400	54400	54200	108
625	20240416	100900	1909173400	54300	54500	54500	54200	108
626	20240416	100800	1903307500	54500	54400	54500	54200	692
627	20240416	100700	1865717700	54400	54500	54500	54300	331
628	20240416	100600	1847729000	54400	54400	54400	54400	331
629	20240416	100500	1829722600	54300	54400	54400	54300	77
630	20240416	100400	1825536800	54300	54400	54400	54300	835
631	20240416	100300	1780182800	54400	54400	54400	54400	118
632	20240416	100200	1773763600	54400	54500	54500	54300	1933
633	20240416	100100	1668775700	54500	54400	54500	54400	148
634	20240416	100000	1660724200	54400	54400	54500	54400	1092
635	20240416	095900	1601316300	54400	54500	54500	54400	726
636	20240416	095800	1561785400	54600	54600	54600	54500	348
637	20240416	095700	1542808500	54600	54500	54700	54500	696
638	20240416	095600	1504864000	54500	54600	54600	54500	291
639	20240416	095500	1488990600	54600	54500	54600	54500	765
640	20240416	095400	1447273500	54500	54500	54500	54400	326
641	20240416	095300	1429517900	54500	54600	54600	54500	564
642	20240416	095200	1398774300	54600	54500	54600	54400	471
643	20240416	095100	1373112000	54500	54500	54600	54500	410
644	20240416	095000	1350766900	54500	54500	54500	54400	1541
645	20240416	094900	1266789600	54500	54700	54700	54500	1130
646	20240416	094800	1205105100	54700	54700	54700	54600	1667
647	20240416	094700	1113955100	54800	54800	54900	54600	1718
648	20240416	094600	1019986200	54800	54800	54800	54700	425
649	20240416	094500	996709400	54800	54800	54800	54700	426
650	20240416	094400	973383900	54800	54700	54800	54700	253
651	20240416	094300	959534400	54700	54900	54900	54700	2509
652	20240416	094200	821926700	55000	55000	55000	55000	493
653	20240416	094100	794811700	55100	55000	55100	55000	106
654	20240416	094000	788981100	55000	55100	55100	55000	37
655	20240416	093900	786945200	55100	55000	55100	55000	115
656	20240416	093800	780620000	55000	55000	55100	54900	744
657	20240416	093700	739699500	55000	55100	55100	55000	367
658	20240416	093600	719508800	55100	55100	55100	55000	545
659	20240416	093500	689533500	55000	55100	55100	55000	47
660	20240416	093400	686948000	55100	55100	55100	55100	269
661	20240416	093300	672126100	55100	55100	55200	55100	124
662	20240416	093200	665292500	55200	55200	55200	55100	129
663	20240416	093100	658173000	55100	55100	55100	55100	444
664	20240416	093000	633708600	55100	55000	55100	55000	372
665	20240416	092900	613213000	55000	55000	55100	54900	246
666	20240416	092800	599685500	55000	55000	55100	54900	297
667	20240416	092700	583353500	54900	55100	55100	54900	111
668	20240416	092600	577256700	55000	54900	55000	54900	178
669	20240416	092500	567469600	54900	55000	55000	54900	157
670	20240416	092400	558848200	55000	55000	55000	54900	328
671	20240416	092300	540808700	55000	55000	55100	55000	617
672	20240416	092200	506870400	55000	55000	55000	55000	13
673	20240416	092100	506155400	55000	55200	55200	55000	2198
674	20240416	092000	385147100	55200	55300	55300	55200	851
675	20240416	091900	338145000	55300	55300	55300	55300	521
676	20240416	091800	309333700	55300	55600	55700	55300	257
677	20240416	091700	295083900	55500	55600	55600	55500	563
678	20240416	091600	263787800	55600	55700	55800	55600	234
679	20240416	091500	250756900	55600	55600	55700	55600	384
680	20240416	091400	229405800	55600	55500	55600	55500	211
681	20240416	091300	217694800	55500	55500	55600	55500	189
682	20240416	091200	207201500	55600	55400	55600	55400	297
683	20240416	091100	190733300	55400	55500	55600	55400	175
684	20240416	091000	181021800	55300	55300	55300	55200	88
685	20240416	090900	176159400	55500	55500	55500	55400	953
686	20240416	090800	123281000	55500	55500	55600	55500	82
687	20240416	090700	118727400	55500	55600	55600	55500	112
688	20240416	090600	112500300	55600	55600	55600	55500	193
689	20240416	090500	101779200	55600	55600	55600	55500	89
690	20240416	090400	96837900	55600	55500	55600	55500	88
691	20240416	090300	91948900	55500	55400	55500	55400	133
692	20240416	090200	84570200	55500	55300	55500	55100	121
693	20240416	090100	77880700	55100	55400	55400	55100	804
694	20240416	090000	33573100	55400	55200	55500	55100	601