KissMeData/095340/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194900	28837960100	92300	92300	92300	92300	5152
3	20240416	194800	28837960100	92300	92300	92300	92300	0
4	20240416	194700	28837960100	92300	92300	92300	92300	0
5	20240416	194600	28837960100	92300	92300	92300	92300	0
6	20240416	194500	28837960100	92300	92300	92300	92300	0
7	20240416	194400	28837960100	92300	92300	92300	92300	0
8	20240416	194300	28837960100	92300	92300	92300	92300	0
9	20240416	194200	28837960100	92300	92300	92300	92300	0
10	20240416	194100	28837960100	92300	92300	92300	92300	0
11	20240416	194000	28837960100	92300	92300	92300	92300	0
12	20240416	193900	28837960100	92300	92300	92300	92300	0
13	20240416	193800	28837960100	92300	92300	92300	92300	0
14	20240416	193700	28837960100	92300	92300	92300	92300	0
15	20240416	193600	28837960100	92300	92300	92300	92300	0
16	20240416	193500	28837960100	92300	92300	92300	92300	0
17	20240416	193400	28837960100	92300	92300	92300	92300	0
18	20240416	193300	28837960100	92300	92300	92300	92300	0
19	20240416	193200	28837960100	92300	92300	92300	92300	0
20	20240416	193100	28837960100	92300	92300	92300	92300	0
21	20240416	193000	28837960100	92300	92300	92300	92300	0
22	20240416	192900	28837960100	92300	92300	92300	92300	0
23	20240416	192800	28837960100	92300	92300	92300	92300	0
24	20240416	192700	28837960100	92300	92300	92300	92300	0
25	20240416	192600	28837960100	92300	92300	92300	92300	0
26	20240416	192500	28837960100	92300	92300	92300	92300	0
27	20240416	192400	28837960100	92300	92300	92300	92300	0
28	20240416	192300	28837960100	92300	92300	92300	92300	0
29	20240416	192200	28837960100	92300	92300	92300	92300	0
30	20240416	192100	28837960100	92300	92300	92300	92300	0
31	20240416	192000	28837960100	92300	92300	92300	92300	0
32	20240416	191900	28837960100	92300	92300	92300	92300	5152
33	20240416	191800	28837960100	92300	92300	92300	92300	0
34	20240416	191700	28837960100	92300	92300	92300	92300	0
35	20240416	191600	28837960100	92300	92300	92300	92300	0
36	20240416	191500	28837960100	92300	92300	92300	92300	0
37	20240416	191400	28837960100	92300	92300	92300	92300	0
38	20240416	191300	28837960100	92300	92300	92300	92300	0
39	20240416	191200	28837960100	92300	92300	92300	92300	0
40	20240416	191100	28837960100	92300	92300	92300	92300	0
41	20240416	191000	28837960100	92300	92300	92300	92300	0
42	20240416	190900	28837960100	92300	92300	92300	92300	0
43	20240416	190800	28837960100	92300	92300	92300	92300	0
44	20240416	190700	28837960100	92300	92300	92300	92300	0
45	20240416	190600	28837960100	92300	92300	92300	92300	0
46	20240416	190500	28837960100	92300	92300	92300	92300	0
47	20240416	190400	28837960100	92300	92300	92300	92300	0
48	20240416	190300	28837960100	92300	92300	92300	92300	0
49	20240416	190200	28837960100	92300	92300	92300	92300	0
50	20240416	190100	28837960100	92300	92300	92300	92300	0
51	20240416	190000	28837960100	92300	92300	92300	92300	0
52	20240416	185900	28837960100	92300	92300	92300	92300	0
53	20240416	185800	28837960100	92300	92300	92300	92300	0
54	20240416	185700	28837960100	92300	92300	92300	92300	0
55	20240416	185600	28837960100	92300	92300	92300	92300	0
56	20240416	185500	28837960100	92300	92300	92300	92300	0
57	20240416	185400	28837960100	92300	92300	92300	92300	0
58	20240416	185300	28837960100	92300	92300	92300	92300	0
59	20240416	185200	28837960100	92300	92300	92300	92300	0
60	20240416	185100	28837960100	92300	92300	92300	92300	0
61	20240416	185000	28837960100	92300	92300	92300	92300	0
62	20240416	184900	28837960100	92300	92300	92300	92300	5152
63	20240416	184800	28837960100	92300	92300	92300	92300	0
64	20240416	184700	28837960100	92300	92300	92300	92300	0
65	20240416	184600	28837960100	92300	92300	92300	92300	0
66	20240416	184500	28837960100	92300	92300	92300	92300	0
67	20240416	184400	28837960100	92300	92300	92300	92300	0
68	20240416	184300	28837960100	92300	92300	92300	92300	0
69	20240416	184200	28837960100	92300	92300	92300	92300	0
70	20240416	184100	28837960100	92300	92300	92300	92300	0
71	20240416	184000	28837960100	92300	92300	92300	92300	0
72	20240416	183900	28837960100	92300	92300	92300	92300	0
73	20240416	183800	28837960100	92300	92300	92300	92300	0
74	20240416	183700	28837960100	92300	92300	92300	92300	0
75	20240416	183600	28837960100	92300	92300	92300	92300	0
76	20240416	183500	28837960100	92300	92300	92300	92300	0
77	20240416	183400	28837960100	92300	92300	92300	92300	0
78	20240416	183300	28837960100	92300	92300	92300	92300	0
79	20240416	183200	28837960100	92300	92300	92300	92300	0
80	20240416	183100	28837960100	92300	92300	92300	92300	0
81	20240416	183000	28837960100	92300	92300	92300	92300	0
82	20240416	182900	28837960100	92300	92300	92300	92300	0
83	20240416	182800	28837960100	92300	92300	92300	92300	0
84	20240416	182700	28837960100	92300	92300	92300	92300	0
85	20240416	182600	28837960100	92300	92300	92300	92300	0
86	20240416	182500	28837960100	92300	92300	92300	92300	0
87	20240416	182400	28837960100	92300	92300	92300	92300	0
88	20240416	182300	28837960100	92300	92300	92300	92300	0
89	20240416	182200	28837960100	92300	92300	92300	92300	0
90	20240416	182100	28837960100	92300	92300	92300	92300	0
91	20240416	182000	28837960100	92300	92300	92300	92300	0
92	20240416	181900	28837960100	92300	92300	92300	92300	5152
93	20240416	181800	28837960100	92300	92300	92300	92300	0
94	20240416	181700	28837960100	92300	92300	92300	92300	0
95	20240416	181600	28837960100	92300	92300	92300	92300	0
96	20240416	181500	28837960100	92300	92300	92300	92300	0
97	20240416	181400	28837960100	92300	92300	92300	92300	0
98	20240416	181300	28837960100	92300	92300	92300	92300	0
99	20240416	181200	28837960100	92300	92300	92300	92300	0
100	20240416	181100	28837960100	92300	92300	92300	92300	0
101	20240416	181000	28837960100	92300	92300	92300	92300	0
102	20240416	180900	28837960100	92300	92300	92300	92300	0
103	20240416	180800	28837960100	92300	92300	92300	92300	0
104	20240416	180700	28837960100	92300	92300	92300	92300	0
105	20240416	180600	28837960100	92300	92300	92300	92300	0
106	20240416	180500	28837960100	92300	92300	92300	92300	0
107	20240416	180400	28837960100	92300	92300	92300	92300	0
108	20240416	180300	28837960100	92300	92300	92300	92300	0
109	20240416	180200	28837960100	92300	92300	92300	92300	0
110	20240416	180100	28837960100	92300	92300	92300	92300	0
111	20240416	180000	28837960100	92300	92300	92300	92300	0
112	20240416	175900	28837960100	92300	92300	92300	92300	0
113	20240416	175800	28837960100	92300	92300	92300	92300	0
114	20240416	175700	28837960100	92300	92300	92300	92300	0
115	20240416	175600	28837960100	92300	92300	92300	92300	0
116	20240416	175500	28837960100	92300	92300	92300	92300	0
117	20240416	175400	28837960100	92300	92300	92300	92300	0
118	20240416	175300	28837960100	92300	92300	92300	92300	0
119	20240416	175200	28837960100	92300	92300	92300	92300	0
120	20240416	175100	28837960100	92300	92300	92300	92300	0
121	20240416	175000	28837960100	92300	92300	92300	92300	0
122	20240416	174900	28837960100	92300	92300	92300	92300	5152
123	20240416	174800	28837960100	92300	92300	92300	92300	0
124	20240416	174700	28837960100	92300	92300	92300	92300	0
125	20240416	174600	28837960100	92300	92300	92300	92300	0
126	20240416	174500	28837960100	92300	92300	92300	92300	0
127	20240416	174400	28837960100	92300	92300	92300	92300	0
128	20240416	174300	28837960100	92300	92300	92300	92300	0
129	20240416	174200	28837960100	92300	92300	92300	92300	0
130	20240416	174100	28837960100	92300	92300	92300	92300	0
131	20240416	174000	28837960100	92300	92300	92300	92300	0
132	20240416	173900	28837960100	92300	92300	92300	92300	0
133	20240416	173800	28837960100	92300	92300	92300	92300	0
134	20240416	173700	28837960100	92300	92300	92300	92300	0
135	20240416	173600	28837960100	92300	92300	92300	92300	0
136	20240416	173500	28837960100	92300	92300	92300	92300	0
137	20240416	173400	28837960100	92300	92300	92300	92300	0
138	20240416	173300	28837960100	92300	92300	92300	92300	0
139	20240416	173200	28837960100	92300	92300	92300	92300	0
140	20240416	173100	28837960100	92300	92300	92300	92300	0
141	20240416	173000	28837960100	92300	92300	92300	92300	0
142	20240416	172900	28837960100	92300	92300	92300	92300	0
143	20240416	172800	28837960100	92300	92300	92300	92300	0
144	20240416	172700	28837960100	92300	92300	92300	92300	0
145	20240416	172600	28837960100	92300	92300	92300	92300	0
146	20240416	172500	28837960100	92300	92300	92300	92300	0
147	20240416	172400	28837960100	92300	92300	92300	92300	0
148	20240416	172300	28837960100	92300	92300	92300	92300	0
149	20240416	172200	28837960100	92300	92300	92300	92300	0
150	20240416	172100	28837960100	92300	92300	92300	92300	0
151	20240416	172000	28837960100	92300	92300	92300	92300	0
152	20240416	171900	28837960100	92300	92300	92300	92300	5152
153	20240416	171800	28837960100	92300	92300	92300	92300	0
154	20240416	171700	28837960100	92300	92300	92300	92300	0
155	20240416	171600	28837960100	92300	92300	92300	92300	0
156	20240416	171500	28837960100	92300	92300	92300	92300	0
157	20240416	171400	28837960100	92300	92300	92300	92300	0
158	20240416	171300	28837960100	92300	92300	92300	92300	0
159	20240416	171200	28837960100	92300	92300	92300	92300	0
160	20240416	171100	28837960100	92300	92300	92300	92300	0
161	20240416	171000	28837960100	92300	92300	92300	92300	0
162	20240416	170900	28837960100	92300	92300	92300	92300	0
163	20240416	170800	28837960100	92300	92300	92300	92300	0
164	20240416	170700	28837960100	92300	92300	92300	92300	0
165	20240416	170600	28837960100	92300	92300	92300	92300	0
166	20240416	170500	28837960100	92300	92300	92300	92300	0
167	20240416	170400	28837960100	92300	92300	92300	92300	0
168	20240416	170300	28837960100	92300	92300	92300	92300	0
169	20240416	170200	28837960100	92300	92300	92300	92300	0
170	20240416	170100	28837960100	92300	92300	92300	92300	0
171	20240416	170000	28837960100	92300	92300	92300	92300	0
172	20240416	165900	28837960100	92300	92300	92300	92300	0
173	20240416	165800	28837960100	92300	92300	92300	92300	0
174	20240416	165700	28837960100	92300	92300	92300	92300	0
175	20240416	165600	28837960100	92300	92300	92300	92300	0
176	20240416	165500	28837960100	92300	92300	92300	92300	0
177	20240416	165400	28837960100	92300	92300	92300	92300	0
178	20240416	165300	28837960100	92300	92300	92300	92300	0
179	20240416	165200	28837960100	92300	92300	92300	92300	0
180	20240416	165100	28837960100	92300	92300	92300	92300	0
181	20240416	165000	28837960100	92300	92300	92300	92300	0
182	20240416	164900	28837960100	92300	92300	92300	92300	5152
183	20240416	164800	28837960100	92300	92300	92300	92300	0
184	20240416	164700	28837960100	92300	92300	92300	92300	0
185	20240416	164600	28837960100	92300	92300	92300	92300	0
186	20240416	164500	28837960100	92300	92300	92300	92300	0
187	20240416	164400	28837960100	92300	92300	92300	92300	0
188	20240416	164300	28837960100	92300	92300	92300	92300	0
189	20240416	164200	28837960100	92300	92300	92300	92300	0
190	20240416	164100	28837960100	92300	92300	92300	92300	0
191	20240416	164000	28837960100	92300	92300	92300	92300	0
192	20240416	163900	28837960100	92300	92300	92300	92300	0
193	20240416	163800	28837960100	92300	92300	92300	92300	0
194	20240416	163700	28837960100	92300	92300	92300	92300	0
195	20240416	163600	28837960100	92300	92300	92300	92300	0
196	20240416	163500	28837960100	92300	92300	92300	92300	0
197	20240416	163400	28837960100	92300	92300	92300	92300	0
198	20240416	163300	28837960100	92300	92300	92300	92300	0
199	20240416	163200	28837960100	92300	92300	92300	92300	0
200	20240416	163100	28837960100	92300	92300	92300	92300	0
201	20240416	163000	28837960100	92300	92300	92300	92300	0
202	20240416	162900	28837960100	92300	92300	92300	92300	0
203	20240416	162800	28837960100	92300	92300	92300	92300	0
204	20240416	162700	28837960100	92300	92300	92300	92300	0
205	20240416	162600	28837960100	92300	92300	92300	92300	0
206	20240416	162500	28837960100	92300	92300	92300	92300	0
207	20240416	162400	28837960100	92300	92300	92300	92300	0
208	20240416	162300	28837960100	92300	92300	92300	92300	0
209	20240416	162200	28837960100	92300	92300	92300	92300	0
210	20240416	162100	28837960100	92300	92300	92300	92300	0
211	20240416	162000	28837960100	92300	92300	92300	92300	0
212	20240416	161900	28837960100	92300	92300	92300	92300	5152
213	20240416	161800	28837960100	92300	92300	92300	92300	0
214	20240416	161700	28837960100	92300	92300	92300	92300	0
215	20240416	161600	28837960100	92300	92300	92300	92300	0
216	20240416	161500	28837960100	92300	92300	92300	92300	0
217	20240416	161400	28837960100	92300	92300	92300	92300	0
218	20240416	161300	28837960100	92300	92300	92300	92300	0
219	20240416	161200	28837960100	92300	92300	92300	92300	0
220	20240416	161100	28837960100	92300	92300	92300	92300	0
221	20240416	161000	28837960100	92300	92300	92300	92300	0
222	20240416	160900	28837960100	92300	92300	92300	92300	0
223	20240416	160800	28837960100	92300	92300	92300	92300	0
224	20240416	160700	28837960100	92300	92300	92300	92300	0
225	20240416	160600	28837960100	92300	92300	92300	92300	0
226	20240416	160500	28837960100	92300	92300	92300	92300	0
227	20240416	160400	28837960100	92300	92300	92300	92300	0
228	20240416	160300	28837960100	92300	92300	92300	92300	0
229	20240416	160200	28837960100	92300	92300	92300	92300	0
230	20240416	160100	28837960100	92300	92300	92300	92300	0
231	20240416	160000	28837960100	92300	92300	92300	92300	0
232	20240416	155900	28837960100	92300	92300	92300	92300	0
233	20240416	155800	28837960100	92300	92300	92300	92300	0
234	20240416	155700	28837960100	92300	92300	92300	92300	0
235	20240416	155600	28837960100	92300	92300	92300	92300	0
236	20240416	155500	28837960100	92300	92300	92300	92300	0
237	20240416	155400	28837960100	92300	92300	92300	92300	0
238	20240416	155300	28837960100	92300	92300	92300	92300	0
239	20240416	155200	28837960100	92300	92300	92300	92300	0
240	20240416	155100	28837960100	92300	92300	92300	92300	0
241	20240416	155000	28837960100	92300	92300	92300	92300	0
242	20240416	154900	28837960100	92300	92300	92300	92300	5152
243	20240416	154800	28837960100	92300	92300	92300	92300	0
244	20240416	154700	28837960100	92300	92300	92300	92300	0
245	20240416	154600	28837960100	92300	92300	92300	92300	0
246	20240416	154500	28837960100	92300	92300	92300	92300	0
247	20240416	154400	28837960100	92300	92300	92300	92300	0
248	20240416	154300	28837960100	92300	92300	92300	92300	0
249	20240416	154200	28837960100	92300	92300	92300	92300	0
250	20240416	154100	28837960100	92300	92300	92300	92300	0
251	20240416	154000	28837960100	92300	92300	92300	92300	0
252	20240416	153900	28837960100	92300	92300	92300	92300	0
253	20240416	153800	28837960100	92300	92300	92300	92300	0
254	20240416	153700	28837960100	92300	92300	92300	92300	0
255	20240416	153600	28837960100	92300	92300	92300	92300	0
256	20240416	153500	28837960100	92300	92300	92300	92300	0
257	20240416	153400	28837960100	92300	92300	92300	92300	0
258	20240416	153300	28837960100	92300	92300	92300	92300	0
259	20240416	153200	28837960100	92300	92300	92300	92300	0
260	20240416	153100	28837960100	92300	92300	92300	92300	0
261	20240416	153000	28837960100	92300	92300	92300	92300	5152
262	20240416	152900	28362430500	92700	92700	92700	92700	0
263	20240416	152800	28362430500	92700	92700	92700	92700	0
264	20240416	152700	28362430500	92700	92700	92700	92700	0
265	20240416	152600	28362430500	92700	92700	92700	92700	0
266	20240416	152500	28362430500	92700	92700	92700	92700	0
267	20240416	152400	28362430500	92700	92700	92700	92700	0
268	20240416	152300	28362430500	92700	92700	92700	92700	0
269	20240416	152200	28362430500	92700	92700	92700	92700	0
270	20240416	152100	28362430500	92700	92700	92700	92700	0
271	20240416	152000	28362430500	92700	92700	92700	92700	0
272	20240416	151900	28362430500	92700	92700	92800	92600	385
273	20240416	151800	28326748100	92700	92700	92800	92700	914
274	20240416	151700	28241960100	92700	92700	92800	92700	238
275	20240416	151600	28219891400	92800	92800	92800	92600	400
276	20240416	151500	28182822900	92700	93000	93100	92600	1293
277	20240416	151400	28062779000	93000	93100	93100	92900	393
278	20240416	151300	28026222100	93000	93000	93100	92800	355
279	20240416	151200	27993215600	93000	93100	93100	92800	946
280	20240416	151100	27905260500	93000	92900	93100	92900	635
281	20240416	151000	27846225500	93000	93100	93100	92900	697
282	20240416	150900	27781432600	93200	93300	93300	93000	348
283	20240416	150800	27748993700	93300	93100	93300	93100	943
284	20240416	150700	27661093700	93100	93000	93200	93000	496
285	20240416	150600	27614915600	93100	93200	93200	92900	708
286	20240416	150500	27549054900	93200	93200	93200	93000	234
287	20240416	150400	27527260700	93100	93100	93200	93100	186
288	20240416	150300	27509932400	93100	93200	93200	93000	458
289	20240416	150200	27467287700	93200	93200	93200	93000	341
290	20240416	150100	27435537700	93200	93100	93200	93000	171
291	20240416	150000	27419607700	93100	93000	93200	92800	786
292	20240416	145900	27346533900	93000	93400	93400	93000	511
293	20240416	145800	27298920700	93300	93400	93500	93200	605
294	20240416	145700	27242419600	93400	93300	93400	93200	817
295	20240416	145600	27166146700	93200	93200	93300	93100	300
296	20240416	145500	27138168900	93200	93200	93300	93100	197
297	20240416	145400	27119809700	93200	93000	93300	93000	415
298	20240416	145300	27081143900	93100	93300	93300	93000	516
299	20240416	145200	27033033600	93300	93000	93300	93000	507
300	20240416	145100	26985795000	93100	92900	93100	92800	1287
301	20240416	145000	26866167300	92900	92900	92900	92700	328
302	20240416	144900	26835718900	92900	92800	92900	92800	179
303	20240416	144800	26819101900	92800	92700	92800	92500	607
304	20240416	144700	26762833100	92700	92600	92800	92600	483
305	20240416	144600	26718064300	92700	92600	92700	92500	231
306	20240416	144500	26696667800	92600	92600	92600	92500	381
307	20240416	144400	26661393700	92600	92500	92600	92500	352
308	20240416	144300	26628820200	92500	92500	92500	92400	274
309	20240416	144200	26603480700	92500	92400	92500	92300	280
310	20240416	144100	26577614500	92400	92300	92400	92300	205
311	20240416	144000	26558682200	92300	92200	92400	92200	358
312	20240416	143900	26525637100	92300	92300	92400	92200	365
313	20240416	143800	26491941300	92300	92300	92400	92200	577
314	20240416	143700	26438673100	92300	92300	92400	92300	513
315	20240416	143600	26391307100	92200	92300	92400	92200	222
316	20240416	143500	26370823200	92300	92300	92300	92200	202
317	20240416	143400	26352182900	92300	92300	92400	92200	238
318	20240416	143300	26330223900	92400	92200	92400	92200	233
319	20240416	143200	26308725400	92200	92300	92400	92200	389
320	20240416	143100	26272819300	92400	92300	92400	92300	200
321	20240416	143000	26254351600	92300	92200	92400	92200	267
322	20240416	142900	26229712900	92300	92400	92400	92300	330
323	20240416	142800	26199248000	92300	92300	92400	92200	131
324	20240416	142700	26187156300	92300	92200	92300	92100	413
325	20240416	142600	26149068200	92200	92400	92400	92100	431
326	20240416	142500	26109310200	92400	92400	92500	92200	174
327	20240416	142400	26093240600	92200	92200	92400	92100	265
328	20240416	142300	26068786400	92400	92400	92400	92200	424
329	20240416	142200	26029653500	92400	92500	92500	92300	282
330	20240416	142100	26003581100	92500	92500	92600	92500	654
331	20240416	142000	25943080600	92600	92500	92700	92400	463
332	20240416	141900	25900228100	92400	92300	92500	92300	410
333	20240416	141800	25862338900	92300	92200	92400	92200	260
334	20240416	141700	25838341800	92300	92300	92300	92200	286
335	20240416	141600	25811945300	92300	92000	92300	92000	325
336	20240416	141500	25781991300	92100	91900	92200	91900	962
337	20240416	141400	25693467100	91900	91900	92000	91800	515
338	20240416	141300	25646138900	91800	91800	91900	91700	741
339	20240416	141200	25578056800	91800	91600	91800	91300	1642
340	20240416	141100	25427776300	91600	91700	91700	91500	229
341	20240416	141000	25406788200	91700	91600	91700	91400	182
342	20240416	140900	25390126900	91500	91500	91600	91400	271
343	20240416	140800	25365335400	91400	91300	91500	91300	64
344	20240416	140700	25359488300	91400	91400	91500	91300	707
345	20240416	140600	25294869400	91500	91400	91500	91400	133
346	20240416	140500	25282707200	91400	91400	91500	91400	327
347	20240416	140400	25252814200	91400	91500	91600	91400	390
348	20240416	140300	25217130200	91600	91600	91700	91500	627
349	20240416	140200	25159703100	91600	91500	91600	91500	864
350	20240416	140100	25080572800	91600	91500	91600	91500	135
351	20240416	140000	25068212100	91500	91600	91600	91500	102
352	20240416	135900	25058877200	91500	91700	91700	91500	67
353	20240416	135800	25052742200	91700	91400	91700	91400	681
354	20240416	135700	24990465500	91400	91500	91500	91400	301
355	20240416	135600	24962937900	91500	91500	91600	91400	287
356	20240416	135500	24936692700	91400	91400	91600	91400	143
357	20240416	135400	24923616300	91400	91400	91500	91400	311
358	20240416	135300	24895168600	91500	91300	91500	91300	90
359	20240416	135200	24886947900	91300	91400	91400	91300	646
360	20240416	135100	24827913200	91400	91400	91500	91400	123
361	20240416	135000	24816670600	91400	91300	91500	91300	227
362	20240416	134900	24795926700	91300	91400	91500	91300	302
363	20240416	134800	24768328000	91500	91600	91600	91400	187
364	20240416	134700	24751230400	91500	91500	91700	91500	243
365	20240416	134600	24728989300	91600	91500	91700	91500	243
366	20240416	134500	24706748400	91500	91600	91700	91400	353
367	20240416	134400	24674398800	91700	91500	91700	91400	732
368	20240416	134300	24607314600	91500	91400	91600	91400	121
369	20240416	134200	24596248100	91500	91400	91500	91400	227
370	20240416	134100	24575499700	91500	91500	91600	91400	108
371	20240416	134000	24565620800	91400	91500	91600	91400	620
372	20240416	133900	24508904700	91600	91600	91600	91500	83
373	20240416	133800	24501309000	91600	91400	91600	91400	63
374	20240416	133700	24495542000	91400	91500	91500	91400	791
375	20240416	133600	24423169100	91500	91700	91700	91500	61
376	20240416	133500	24417581600	91700	91600	91700	91600	199
377	20240416	133400	24399348500	91700	91700	91700	91600	47
378	20240416	133300	24395041400	91600	91700	91700	91600	196
379	20240416	133200	24377083100	91600	91700	91800	91600	181
380	20240416	133100	24360491700	91700	91700	91700	91600	30
381	20240416	133000	24357742300	91600	91700	91700	91600	90
382	20240416	132900	24349495900	91600	91600	91700	91600	79
383	20240416	132800	24342257300	91700	91400	91700	91400	92
384	20240416	132700	24333838700	91500	91400	91900	91400	41
385	20240416	132600	24330087900	91400	91300	91900	91300	1413
386	20240416	132500	24200577700	91400	91400	91400	91300	216
387	20240416	132400	24180851600	91300	91500	91500	91300	73
388	20240416	132300	24174183200	91500	91400	91500	91300	55
389	20240416	132200	24169154700	91400	91300	91500	91200	544
390	20240416	132100	24119517800	91300	91300	91300	91200	2295
391	20240416	132000	23910039900	91400	91400	91500	91300	131
392	20240416	131900	23898068000	91400	91300	91400	91300	114
393	20240416	131800	23887656600	91400	91300	91400	91300	259
394	20240416	131700	23864004100	91300	91400	91400	91300	147
395	20240416	131600	23850571500	91400	91300	91400	91300	538
396	20240416	131500	23801434400	91400	91400	91400	91200	327
397	20240416	131400	23771603400	91300	91400	91400	91200	2387
398	20240416	131300	23553670700	91400	91400	91500	91300	1102
399	20240416	131200	23452971400	91400	91500	91600	91400	220
400	20240416	131100	23432836200	91400	91400	91500	91400	76
401	20240416	131000	23425888900	91400	91300	91400	91300	141
402	20240416	130900	23413005600	91300	91300	91400	91300	199
403	20240416	130800	23394833900	91300	91200	91300	91200	187
404	20240416	130700	23377762300	91300	91200	91300	91200	208
405	20240416	130600	23358777000	91300	91200	91300	91200	94
406	20240416	130500	23350200700	91200	91300	91300	91200	99
407	20240416	130400	23341170000	91300	91300	91300	91200	92
408	20240416	130300	23332775900	91300	91200	91300	91200	144
409	20240416	130200	23319635700	91200	91200	91300	91200	568
410	20240416	130100	23267831300	91300	91200	91300	91200	145
411	20240416	130000	23254596100	91200	91300	91400	91200	212
412	20240416	125900	23235247100	91300	91400	91400	91200	986
413	20240416	125800	23145227200	91400	91400	91500	91300	220
414	20240416	125700	23125124900	91400	91400	91500	91400	298
415	20240416	125600	23097874800	91400	91500	91600	91400	103
416	20240416	125500	23088457700	91500	91600	91700	91500	229
417	20240416	125400	23067495900	91600	91600	91700	91500	391
418	20240416	125300	23031702400	91700	91700	91700	91500	161
419	20240416	125200	23016953700	91800	91700	91800	91700	100
420	20240416	125100	23007781500	91700	91700	91800	91700	272
421	20240416	125000	22982831100	91700	91600	91800	91600	210
422	20240416	124900	22963579300	91700	91500	91700	91500	166
423	20240416	124800	22948375900	91500	91600	91700	91400	159
424	20240416	124700	22933820700	91500	91600	91700	91400	465
425	20240416	124600	22891240700	91500	91300	91500	91300	359
426	20240416	124500	22858419700	91300	91400	91600	91300	2127
427	20240416	124400	22664008700	91300	91300	91400	91300	397
428	20240416	124300	22627755400	91300	91400	91400	91300	128
429	20240416	124200	22616062900	91400	91400	91400	91300	184
430	20240416	124100	22599257500	91300	91400	91400	91300	177
431	20240416	124000	22583091400	91400	91400	91500	91300	325
432	20240416	123900	22553389400	91400	91300	91400	91300	222
433	20240416	123800	22533112300	91400	91400	91400	91300	143
434	20240416	123700	22520047200	91400	91400	91500	91300	390
435	20240416	123600	22484405000	91500	91500	91500	91400	219
436	20240416	123500	22464374100	91400	91400	91500	91400	224
437	20240416	123400	22443898400	91400	91600	91600	91400	382
438	20240416	123300	22408940700	91500	91500	91600	91500	131
439	20240416	123200	22396952800	91600	91600	91600	91400	992
440	20240416	123100	22306188500	91600	91600	91600	91500	147
441	20240416	123000	22292728800	91600	91500	91700	91500	150
442	20240416	122900	22278994900	91600	91600	91700	91500	174
443	20240416	122800	22263057900	91600	91800	91800	91600	217
444	20240416	122700	22243174300	91700	91600	91800	91600	252
445	20240416	122600	22220068500	91600	91600	91700	91600	211
446	20240416	122500	22200736200	91700	91700	91800	91600	272
447	20240416	122400	22175800800	91700	91800	91800	91700	217
448	20240416	122300	22155897200	91800	91800	91900	91800	321
449	20240416	122200	22126428500	91800	91800	91900	91800	223
450	20240416	122100	22105952700	91800	91800	91900	91700	578
451	20240416	122000	22052897500	91800	91900	91900	91800	141
452	20240416	121900	22039941800	91900	91900	92000	91900	180
453	20240416	121800	22023397400	91900	92000	92100	91900	117
454	20240416	121700	22012642000	92000	91900	92000	91900	84
455	20240416	121600	22004916700	91900	92000	92000	91900	414
456	20240416	121500	21966865500	91900	91900	92100	91900	419
457	20240416	121400	21928329000	91900	91900	92000	91900	181
458	20240416	121300	21911692200	91900	92100	92100	91900	121
459	20240416	121200	21900569400	92000	92100	92100	92000	119
460	20240416	121100	21889621300	92100	92000	92100	92000	302
461	20240416	121000	21861832800	92100	91900	92100	91900	111
462	20240416	120900	21851629000	92000	92000	92100	91900	577
463	20240416	120800	21798546200	92000	92100	92100	92000	156
464	20240416	120700	21784179600	92100	92200	92200	92100	546
465	20240416	120600	21733845100	92200	92300	92300	92200	167
466	20240416	120500	21718445600	92300	92200	92300	92200	194
467	20240416	120400	21700543000	92200	92200	92300	92200	250
468	20240416	120300	21677481500	92200	92300	92300	92200	170
469	20240416	120200	21661805200	92300	92400	92500	92200	348
470	20240416	120100	21629663800	92500	92400	92600	92200	282
471	20240416	120000	21603602800	92400	92200	92400	92100	1179
472	20240416	115900	21494781300	92200	92300	92300	92100	214
473	20240416	115800	21475052300	92300	92000	92400	92000	1290
474	20240416	115700	21355989900	92100	92000	92200	92000	387
475	20240416	115600	21320349100	92000	92100	92100	92000	213
476	20240416	115500	21300746700	92100	91800	92100	91800	355
477	20240416	115400	21268108100	91900	91700	92000	91700	464
478	20240416	115300	21225494300	91600	91600	91800	91600	194
479	20240416	115200	21207720900	91600	91600	92000	91600	672
480	20240416	115100	21145968100	91600	91400	91900	91400	741
481	20240416	115000	21078004100	91400	91500	91500	91400	173
482	20240416	114900	21062184300	91500	91300	91500	91300	201
483	20240416	114800	21043806700	91300	91400	91500	91300	879
484	20240416	114700	20963534700	91500	91500	91500	91400	226
485	20240416	114600	20942873300	91400	91600	91700	91400	648
486	20240416	114500	20883520400	91600	91500	91600	91400	305
487	20240416	114400	20855617200	91500	91400	91600	91400	162
488	20240416	114300	20840800900	91300	91400	91800	91300	431
489	20240416	114200	20801375900	91400	91400	91400	91300	152
490	20240416	114100	20787483200	91300	91400	91500	91300	305
491	20240416	114000	20759617600	91400	91400	91500	91400	218
492	20240416	113900	20739687100	91400	91500	91600	91300	578
493	20240416	113800	20686842100	91400	91500	91500	91400	229
494	20240416	113700	20665908600	91400	91200	91500	91200	843
495	20240416	113600	20588907900	91200	91300	91300	91200	429
496	20240416	113500	20549780900	91200	91200	91300	91200	227
497	20240416	113400	20529077300	91200	91300	91300	91200	206
498	20240416	113300	20510288400	91300	91200	91400	91100	358
499	20240416	113200	20477650500	91100	91200	91300	91100	310
500	20240416	113100	20449386500	91200	91400	91400	91200	655
501	20240416	113000	20389571600	91400	91200	91400	91100	242
502	20240416	112900	20367477600	91200	91500	91600	91200	712
503	20240416	112800	20302451500	91500	91200	91500	91200	345
504	20240416	112700	20270947100	91200	91300	91400	91200	287
505	20240416	112600	20244753000	91200	91200	91300	91200	323
506	20240416	112500	20215294800	91300	91300	91300	91200	300
507	20240416	112400	20187921700	91300	91100	91300	91100	1267
508	20240416	112300	20072398300	91100	91100	91300	91100	471
509	20240416	112200	20029469600	91300	91200	91300	91100	1001
510	20240416	112100	19938175900	91300	91200	91500	91200	863
511	20240416	112000	19859392800	91300	91300	91300	91200	594
512	20240416	111900	19805201400	91300	91300	91400	91200	1468
513	20240416	111800	19671260000	91300	91400	91400	91300	472
514	20240416	111700	19628150500	91400	91400	91500	91300	1465
515	20240416	111600	19494359800	91400	91600	91700	91400	402
516	20240416	111500	19457573600	91600	91500	91700	91400	549
517	20240416	111400	19407326600	91500	91400	91700	91400	863
518	20240416	111300	19328343900	91400	91300	91400	91300	486
519	20240416	111200	19283933900	91300	91500	91500	91300	589
520	20240416	111100	19230109900	91500	91400	91600	91400	300
521	20240416	111000	19202679800	91500	91400	91500	91300	300
522	20240416	110900	19175269200	91300	91400	91500	91300	192
523	20240416	110800	19157729200	91300	91400	91600	91300	398
524	20240416	110700	19121369900	91400	91300	91400	91300	438
525	20240416	110600	19081374100	91300	91400	91500	91300	1421
526	20240416	110500	18951561600	91300	91500	91500	91300	373
527	20240416	110400	18917463900	91400	91500	91600	91400	246
528	20240416	110300	18894969000	91500	91400	91500	91300	653
529	20240416	110200	18835306500	91500	91500	91600	91400	562
530	20240416	110100	18783919200	91500	91600	91700	91500	322
531	20240416	110000	18754444100	91500	91700	91800	91400	409
532	20240416	105900	18716954900	91700	91400	91700	91200	2966
533	20240416	105800	18446069000	91400	91400	91500	91300	637
534	20240416	105700	18387836000	91400	91500	91600	91400	1825
535	20240416	105600	18220872900	91500	91600	91700	91500	855
536	20240416	105500	18142550900	91600	91500	91700	91500	324
537	20240416	105400	18112889800	91600	91600	91600	91500	688
538	20240416	105300	18049876100	91600	91500	91700	91500	1506
539	20240416	105200	17911926200	91500	91600	91600	91500	622
540	20240416	105100	17854999600	91500	91700	91700	91500	538
541	20240416	105000	17805767100	91700	91700	91800	91500	2518
542	20240416	104900	17574977900	91800	91600	91900	91600	505
543	20240416	104800	17528664700	91700	91700	91800	91600	633
544	20240416	104700	17470620700	91700	91800	92000	91700	1270
545	20240416	104600	17354009900	91800	92100	92200	91800	433
546	20240416	104500	17314190900	92000	91900	92300	91800	862
547	20240416	104400	17234882700	91800	92000	92300	91700	3898
548	20240416	104300	16876652600	92000	92100	92100	91900	2437
549	20240416	104200	16652507100	92100	92100	92100	92000	3739
550	20240416	104100	16308296800	92100	92200	92600	92100	828
551	20240416	104000	16231954300	92600	92300	92600	92200	975
552	20240416	103900	16141998600	92300	92500	92500	92300	426
553	20240416	103800	16102634300	92500	92500	92600	92400	326
554	20240416	103700	16072490400	92500	92500	92500	92400	141
555	20240416	103600	16059452000	92500	92700	92700	92500	821
556	20240416	103500	15983439300	92600	92200	92700	92200	500
557	20240416	103400	15937293800	92200	92500	92500	92200	1840
558	20240416	103300	15767423400	92500	92800	92800	92400	791
559	20240416	103200	15694172200	92800	92700	93000	92700	135
560	20240416	103100	15681639400	92900	92900	93200	92700	1143
561	20240416	103000	15575402300	92900	92400	93000	92400	1405
562	20240416	102900	15445146800	92500	92500	92500	92400	722
563	20240416	102800	15378425800	92500	92500	92500	92400	330
564	20240416	102700	15347910200	92500	92600	92600	92400	992
565	20240416	102600	15256162800	92500	92800	92800	92500	1103
566	20240416	102500	15153994000	92800	92700	92900	92700	767
567	20240416	102400	15082848500	92800	92700	92800	92500	2854
568	20240416	102300	14818667800	92600	92600	92900	92500	3033
569	20240416	102200	14537738900	92600	93100	93100	92600	8877
570	20240416	102100	13713447800	93100	93100	93100	93000	972
571	20240416	102000	13623015500	93000	93300	93300	93000	3650
572	20240416	101900	13282821200	93300	93600	93700	93300	3317
573	20240416	101800	12972697600	93600	93600	93700	93600	319
574	20240416	101700	12942838200	93600	93600	93600	93500	587
575	20240416	101600	12887932800	93600	93600	93700	93500	1487
576	20240416	101500	12748863400	93600	93700	93800	93600	320
577	20240416	101400	12718891300	93800	93800	93900	93700	387
578	20240416	101300	12682607500	93900	93800	93900	93700	618
579	20240416	101200	12624646000	93700	93700	93800	93700	77
580	20240416	101100	12617429400	93800	93700	93800	93500	804
581	20240416	101000	12542160900	93700	93800	93800	93600	819
582	20240416	100900	12465425400	93700	93800	93800	93700	448
583	20240416	100800	12423436000	93800	94000	94000	93800	358
584	20240416	100700	12389845000	93800	94000	94100	93800	514
585	20240416	100600	12341578300	94000	93900	94200	93900	221
586	20240416	100500	12320802300	93900	94100	94200	93900	965
587	20240416	100400	12230088800	94100	94200	94400	94000	1617
588	20240416	100300	12077834100	94300	94600	94600	94300	470
589	20240416	100200	12033484800	94600	94600	94700	94400	740
590	20240416	100100	11963541900	94600	94500	94700	94300	939
591	20240416	100000	11874740500	94300	94300	94600	94200	1157
592	20240416	095900	11765529000	94400	94400	94500	94200	911
593	20240416	095800	11679578900	94400	94400	94400	94100	897
594	20240416	095700	11594969300	94400	93900	94600	93800	1189
595	20240416	095600	11482850500	93800	94000	94100	93800	339
596	20240416	095500	11451017000	94100	94100	94200	93800	1043
597	20240416	095400	11353103000	94100	93900	94200	93900	682
598	20240416	095300	11288976400	94000	94000	94100	93900	174
599	20240416	095200	11272626700	94000	93900	94000	93800	178
600	20240416	095100	11255919900	93900	93900	94000	93800	454
601	20240416	095000	11213291800	94000	93800	94000	93800	678
602	20240416	094900	11149642000	93800	94200	94200	93800	1984
603	20240416	094800	10963186900	94100	94500	94500	94100	1608
604	20240416	094700	10811568600	94500	94200	94500	94100	484
605	20240416	094600	10765907800	94100	94500	94500	94100	979
606	20240416	094500	10673582800	94400	94100	94500	94100	1409
607	20240416	094400	10540596200	94100	94300	94300	94000	1053
608	20240416	094300	10441495500	94300	93700	94300	93700	1563
609	20240416	094200	10294353600	93700	93400	94000	93300	1263
610	20240416	094100	10176095800	93300	93500	93600	93300	1645
611	20240416	094000	10022378400	93600	93800	93900	93500	1139
612	20240416	093900	9915646400	93700	93800	93900	93600	867
613	20240416	093800	9834429400	93800	93600	93900	93600	944
614	20240416	093700	9746017500	93600	93600	93700	93500	408
615	20240416	093600	9707835300	93500	93100	93700	93000	1361
616	20240416	093500	9580940900	93000	93200	93300	92900	1416
617	20240416	093400	9449231400	93000	93000	93300	92900	2882
618	20240416	093300	9180860400	92800	93300	93400	92800	10003
619	20240416	093200	8249342600	93400	93500	93500	93300	1171
620	20240416	093100	8139994900	93400	93300	93500	93100	2007
621	20240416	093000	7952674300	93600	94000	94000	93100	10306
622	20240416	092900	6988222900	93900	94200	94300	93900	1295
623	20240416	092800	6866357300	94300	94500	94600	94300	1321
624	20240416	092700	6741670900	94500	94500	94700	94300	524
625	20240416	092600	6692171900	94500	94300	94700	94300	980
626	20240416	092500	6599523500	94400	94100	94500	94100	1553
627	20240416	092400	6453026400	94100	93900	94400	93700	3730
628	20240416	092300	6102681600	93900	94300	94500	93800	2518
629	20240416	092200	5865941600	94300	93800	94600	93700	2683
630	20240416	092100	5613414700	93700	94100	94300	93700	3123
631	20240416	092000	5320035400	94200	94300	94600	94100	921
632	20240416	091900	5233227200	94300	95000	95000	94000	6778
633	20240416	091800	4593833800	94800	95400	95400	94800	544
634	20240416	091700	4542138200	94900	95300	95500	94900	3925
635	20240416	091600	4168896400	95300	95200	95300	95200	771
636	20240416	091500	4095464300	95200	95100	95300	95100	963
637	20240416	091400	4003818100	95100	95300	95300	95100	2184
638	20240416	091300	3795952700	95300	95500	95600	95300	2713
639	20240416	091200	3536946500	95500	96000	96000	95500	2467
640	20240416	091100	3300696900	96000	96200	96300	96000	769
641	20240416	091000	3226786000	96200	96000	96200	95600	759
642	20240416	090900	3154028000	95600	96200	96300	95500	5253
643	20240416	090800	2650035100	96200	96300	96400	96200	1024
644	20240416	090700	2551432200	96300	97200	97200	96300	4879
645	20240416	090600	2079309700	97200	97500	97600	97100	2074
646	20240416	090500	1877612200	97500	97400	97600	97200	1401
647	20240416	090400	1741011500	97500	97200	97500	97000	2313
648	20240416	090300	1515994800	97400	97700	97700	97100	1314
649	20240416	090200	1388147400	97700	97200	97700	96900	1700
650	20240416	090100	1222445600	96900	96900	97500	96800	3022
651	20240416	090000	929342700	96800	96600	97700	96300	9361