KissMeData/299030/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	203900	4257232400	50300	50300	50300	50300	928
3	20240416	203800	4257232400	50300	50300	50300	50300	0
4	20240416	203700	4257232400	50300	50300	50300	50300	0
5	20240416	203600	4257232400	50300	50300	50300	50300	0
6	20240416	203500	4257232400	50300	50300	50300	50300	0
7	20240416	203400	4257232400	50300	50300	50300	50300	0
8	20240416	203300	4257232400	50300	50300	50300	50300	0
9	20240416	203200	4257232400	50300	50300	50300	50300	0
10	20240416	203100	4257232400	50300	50300	50300	50300	0
11	20240416	203000	4257232400	50300	50300	50300	50300	0
12	20240416	202900	4257232400	50300	50300	50300	50300	0
13	20240416	202800	4257232400	50300	50300	50300	50300	0
14	20240416	202700	4257232400	50300	50300	50300	50300	0
15	20240416	202600	4257232400	50300	50300	50300	50300	0
16	20240416	202500	4257232400	50300	50300	50300	50300	0
17	20240416	202400	4257232400	50300	50300	50300	50300	0
18	20240416	202300	4257232400	50300	50300	50300	50300	0
19	20240416	202200	4257232400	50300	50300	50300	50300	0
20	20240416	202100	4257232400	50300	50300	50300	50300	0
21	20240416	202000	4257232400	50300	50300	50300	50300	0
22	20240416	201900	4257232400	50300	50300	50300	50300	0
23	20240416	201800	4257232400	50300	50300	50300	50300	0
24	20240416	201700	4257232400	50300	50300	50300	50300	0
25	20240416	201600	4257232400	50300	50300	50300	50300	0
26	20240416	201500	4257232400	50300	50300	50300	50300	0
27	20240416	201400	4257232400	50300	50300	50300	50300	0
28	20240416	201300	4257232400	50300	50300	50300	50300	0
29	20240416	201200	4257232400	50300	50300	50300	50300	0
30	20240416	201100	4257232400	50300	50300	50300	50300	0
31	20240416	201000	4257232400	50300	50300	50300	50300	0
32	20240416	200900	4257232400	50300	50300	50300	50300	928
33	20240416	200800	4257232400	50300	50300	50300	50300	0
34	20240416	200700	4257232400	50300	50300	50300	50300	0
35	20240416	200600	4257232400	50300	50300	50300	50300	0
36	20240416	200500	4257232400	50300	50300	50300	50300	0
37	20240416	200400	4257232400	50300	50300	50300	50300	0
38	20240416	200300	4257232400	50300	50300	50300	50300	0
39	20240416	200200	4257232400	50300	50300	50300	50300	0
40	20240416	200100	4257232400	50300	50300	50300	50300	0
41	20240416	200000	4257232400	50300	50300	50300	50300	0
42	20240416	195900	4257232400	50300	50300	50300	50300	0
43	20240416	195800	4257232400	50300	50300	50300	50300	0
44	20240416	195700	4257232400	50300	50300	50300	50300	0
45	20240416	195600	4257232400	50300	50300	50300	50300	0
46	20240416	195500	4257232400	50300	50300	50300	50300	0
47	20240416	195400	4257232400	50300	50300	50300	50300	0
48	20240416	195300	4257232400	50300	50300	50300	50300	0
49	20240416	195200	4257232400	50300	50300	50300	50300	0
50	20240416	195100	4257232400	50300	50300	50300	50300	0
51	20240416	195000	4257232400	50300	50300	50300	50300	0
52	20240416	194900	4257232400	50300	50300	50300	50300	0
53	20240416	194800	4257232400	50300	50300	50300	50300	0
54	20240416	194700	4257232400	50300	50300	50300	50300	0
55	20240416	194600	4257232400	50300	50300	50300	50300	0
56	20240416	194500	4257232400	50300	50300	50300	50300	0
57	20240416	194400	4257232400	50300	50300	50300	50300	0
58	20240416	194300	4257232400	50300	50300	50300	50300	0
59	20240416	194200	4257232400	50300	50300	50300	50300	0
60	20240416	194100	4257232400	50300	50300	50300	50300	0
61	20240416	194000	4257232400	50300	50300	50300	50300	0
62	20240416	193900	4257232400	50300	50300	50300	50300	928
63	20240416	193800	4257232400	50300	50300	50300	50300	0
64	20240416	193700	4257232400	50300	50300	50300	50300	0
65	20240416	193600	4257232400	50300	50300	50300	50300	0
66	20240416	193500	4257232400	50300	50300	50300	50300	0
67	20240416	193400	4257232400	50300	50300	50300	50300	0
68	20240416	193300	4257232400	50300	50300	50300	50300	0
69	20240416	193200	4257232400	50300	50300	50300	50300	0
70	20240416	193100	4257232400	50300	50300	50300	50300	0
71	20240416	193000	4257232400	50300	50300	50300	50300	0
72	20240416	192900	4257232400	50300	50300	50300	50300	0
73	20240416	192800	4257232400	50300	50300	50300	50300	0
74	20240416	192700	4257232400	50300	50300	50300	50300	0
75	20240416	192600	4257232400	50300	50300	50300	50300	0
76	20240416	192500	4257232400	50300	50300	50300	50300	0
77	20240416	192400	4257232400	50300	50300	50300	50300	0
78	20240416	192300	4257232400	50300	50300	50300	50300	0
79	20240416	192200	4257232400	50300	50300	50300	50300	0
80	20240416	192100	4257232400	50300	50300	50300	50300	0
81	20240416	192000	4257232400	50300	50300	50300	50300	0
82	20240416	191900	4257232400	50300	50300	50300	50300	0
83	20240416	191800	4257232400	50300	50300	50300	50300	0
84	20240416	191700	4257232400	50300	50300	50300	50300	0
85	20240416	191600	4257232400	50300	50300	50300	50300	0
86	20240416	191500	4257232400	50300	50300	50300	50300	0
87	20240416	191400	4257232400	50300	50300	50300	50300	0
88	20240416	191300	4257232400	50300	50300	50300	50300	0
89	20240416	191200	4257232400	50300	50300	50300	50300	0
90	20240416	191100	4257232400	50300	50300	50300	50300	0
91	20240416	191000	4257232400	50300	50300	50300	50300	0
92	20240416	190900	4257232400	50300	50300	50300	50300	928
93	20240416	190800	4257232400	50300	50300	50300	50300	0
94	20240416	190700	4257232400	50300	50300	50300	50300	0
95	20240416	190600	4257232400	50300	50300	50300	50300	0
96	20240416	190500	4257232400	50300	50300	50300	50300	0
97	20240416	190400	4257232400	50300	50300	50300	50300	0
98	20240416	190300	4257232400	50300	50300	50300	50300	0
99	20240416	190200	4257232400	50300	50300	50300	50300	0
100	20240416	190100	4257232400	50300	50300	50300	50300	0
101	20240416	190000	4257232400	50300	50300	50300	50300	0
102	20240416	185900	4257232400	50300	50300	50300	50300	0
103	20240416	185800	4257232400	50300	50300	50300	50300	0
104	20240416	185700	4257232400	50300	50300	50300	50300	0
105	20240416	185600	4257232400	50300	50300	50300	50300	0
106	20240416	185500	4257232400	50300	50300	50300	50300	0
107	20240416	185400	4257232400	50300	50300	50300	50300	0
108	20240416	185300	4257232400	50300	50300	50300	50300	0
109	20240416	185200	4257232400	50300	50300	50300	50300	0
110	20240416	185100	4257232400	50300	50300	50300	50300	0
111	20240416	185000	4257232400	50300	50300	50300	50300	0
112	20240416	184900	4257232400	50300	50300	50300	50300	0
113	20240416	184800	4257232400	50300	50300	50300	50300	0
114	20240416	184700	4257232400	50300	50300	50300	50300	0
115	20240416	184600	4257232400	50300	50300	50300	50300	0
116	20240416	184500	4257232400	50300	50300	50300	50300	0
117	20240416	184400	4257232400	50300	50300	50300	50300	0
118	20240416	184300	4257232400	50300	50300	50300	50300	0
119	20240416	184200	4257232400	50300	50300	50300	50300	0
120	20240416	184100	4257232400	50300	50300	50300	50300	0
121	20240416	184000	4257232400	50300	50300	50300	50300	0
122	20240416	183900	4257232400	50300	50300	50300	50300	928
123	20240416	183800	4257232400	50300	50300	50300	50300	0
124	20240416	183700	4257232400	50300	50300	50300	50300	0
125	20240416	183600	4257232400	50300	50300	50300	50300	0
126	20240416	183500	4257232400	50300	50300	50300	50300	0
127	20240416	183400	4257232400	50300	50300	50300	50300	0
128	20240416	183300	4257232400	50300	50300	50300	50300	0
129	20240416	183200	4257232400	50300	50300	50300	50300	0
130	20240416	183100	4257232400	50300	50300	50300	50300	0
131	20240416	183000	4257232400	50300	50300	50300	50300	0
132	20240416	182900	4257232400	50300	50300	50300	50300	0
133	20240416	182800	4257232400	50300	50300	50300	50300	0
134	20240416	182700	4257232400	50300	50300	50300	50300	0
135	20240416	182600	4257232400	50300	50300	50300	50300	0
136	20240416	182500	4257232400	50300	50300	50300	50300	0
137	20240416	182400	4257232400	50300	50300	50300	50300	0
138	20240416	182300	4257232400	50300	50300	50300	50300	0
139	20240416	182200	4257232400	50300	50300	50300	50300	0
140	20240416	182100	4257232400	50300	50300	50300	50300	0
141	20240416	182000	4257232400	50300	50300	50300	50300	0
142	20240416	181900	4257232400	50300	50300	50300	50300	0
143	20240416	181800	4257232400	50300	50300	50300	50300	0
144	20240416	181700	4257232400	50300	50300	50300	50300	0
145	20240416	181600	4257232400	50300	50300	50300	50300	0
146	20240416	181500	4257232400	50300	50300	50300	50300	0
147	20240416	181400	4257232400	50300	50300	50300	50300	0
148	20240416	181300	4257232400	50300	50300	50300	50300	0
149	20240416	181200	4257232400	50300	50300	50300	50300	0
150	20240416	181100	4257232400	50300	50300	50300	50300	0
151	20240416	181000	4257232400	50300	50300	50300	50300	0
152	20240416	180900	4257232400	50300	50300	50300	50300	928
153	20240416	180800	4257232400	50300	50300	50300	50300	0
154	20240416	180700	4257232400	50300	50300	50300	50300	0
155	20240416	180600	4257232400	50300	50300	50300	50300	0
156	20240416	180500	4257232400	50300	50300	50300	50300	0
157	20240416	180400	4257232400	50300	50300	50300	50300	0
158	20240416	180300	4257232400	50300	50300	50300	50300	0
159	20240416	180200	4257232400	50300	50300	50300	50300	0
160	20240416	180100	4257232400	50300	50300	50300	50300	0
161	20240416	180000	4257232400	50300	50300	50300	50300	0
162	20240416	175900	4257232400	50300	50300	50300	50300	0
163	20240416	175800	4257232400	50300	50300	50300	50300	0
164	20240416	175700	4257232400	50300	50300	50300	50300	0
165	20240416	175600	4257232400	50300	50300	50300	50300	0
166	20240416	175500	4257232400	50300	50300	50300	50300	0
167	20240416	175400	4257232400	50300	50300	50300	50300	0
168	20240416	175300	4257232400	50300	50300	50300	50300	0
169	20240416	175200	4257232400	50300	50300	50300	50300	0
170	20240416	175100	4257232400	50300	50300	50300	50300	0
171	20240416	175000	4257232400	50300	50300	50300	50300	0
172	20240416	174900	4257232400	50300	50300	50300	50300	0
173	20240416	174800	4257232400	50300	50300	50300	50300	0
174	20240416	174700	4257232400	50300	50300	50300	50300	0
175	20240416	174600	4257232400	50300	50300	50300	50300	0
176	20240416	174500	4257232400	50300	50300	50300	50300	0
177	20240416	174400	4257232400	50300	50300	50300	50300	0
178	20240416	174300	4257232400	50300	50300	50300	50300	0
179	20240416	174200	4257232400	50300	50300	50300	50300	0
180	20240416	174100	4257232400	50300	50300	50300	50300	0
181	20240416	174000	4257232400	50300	50300	50300	50300	0
182	20240416	173900	4257232400	50300	50300	50300	50300	928
183	20240416	173800	4257232400	50300	50300	50300	50300	0
184	20240416	173700	4257232400	50300	50300	50300	50300	0
185	20240416	173600	4257232400	50300	50300	50300	50300	0
186	20240416	173500	4257232400	50300	50300	50300	50300	0
187	20240416	173400	4257232400	50300	50300	50300	50300	0
188	20240416	173300	4257232400	50300	50300	50300	50300	0
189	20240416	173200	4257232400	50300	50300	50300	50300	0
190	20240416	173100	4257232400	50300	50300	50300	50300	0
191	20240416	173000	4257232400	50300	50300	50300	50300	0
192	20240416	172900	4257232400	50300	50300	50300	50300	0
193	20240416	172800	4257232400	50300	50300	50300	50300	0
194	20240416	172700	4257232400	50300	50300	50300	50300	0
195	20240416	172600	4257232400	50300	50300	50300	50300	0
196	20240416	172500	4257232400	50300	50300	50300	50300	0
197	20240416	172400	4257232400	50300	50300	50300	50300	0
198	20240416	172300	4257232400	50300	50300	50300	50300	0
199	20240416	172200	4257232400	50300	50300	50300	50300	0
200	20240416	172100	4257232400	50300	50300	50300	50300	0
201	20240416	172000	4257232400	50300	50300	50300	50300	0
202	20240416	171900	4257232400	50300	50300	50300	50300	0
203	20240416	171800	4257232400	50300	50300	50300	50300	0
204	20240416	171700	4257232400	50300	50300	50300	50300	0
205	20240416	171600	4257232400	50300	50300	50300	50300	0
206	20240416	171500	4257232400	50300	50300	50300	50300	0
207	20240416	171400	4257232400	50300	50300	50300	50300	0
208	20240416	171300	4257232400	50300	50300	50300	50300	0
209	20240416	171200	4257232400	50300	50300	50300	50300	0
210	20240416	171100	4257232400	50300	50300	50300	50300	0
211	20240416	171000	4257232400	50300	50300	50300	50300	0
212	20240416	170900	4257232400	50300	50300	50300	50300	928
213	20240416	170800	4257232400	50300	50300	50300	50300	0
214	20240416	170700	4257232400	50300	50300	50300	50300	0
215	20240416	170600	4257232400	50300	50300	50300	50300	0
216	20240416	170500	4257232400	50300	50300	50300	50300	0
217	20240416	170400	4257232400	50300	50300	50300	50300	0
218	20240416	170300	4257232400	50300	50300	50300	50300	0
219	20240416	170200	4257232400	50300	50300	50300	50300	0
220	20240416	170100	4257232400	50300	50300	50300	50300	0
221	20240416	170000	4257232400	50300	50300	50300	50300	0
222	20240416	165900	4257232400	50300	50300	50300	50300	0
223	20240416	165800	4257232400	50300	50300	50300	50300	0
224	20240416	165700	4257232400	50300	50300	50300	50300	0
225	20240416	165600	4257232400	50300	50300	50300	50300	0
226	20240416	165500	4257232400	50300	50300	50300	50300	0
227	20240416	165400	4257232400	50300	50300	50300	50300	0
228	20240416	165300	4257232400	50300	50300	50300	50300	0
229	20240416	165200	4257232400	50300	50300	50300	50300	0
230	20240416	165100	4257232400	50300	50300	50300	50300	0
231	20240416	165000	4257232400	50300	50300	50300	50300	0
232	20240416	164900	4257232400	50300	50300	50300	50300	0
233	20240416	164800	4257232400	50300	50300	50300	50300	0
234	20240416	164700	4257232400	50300	50300	50300	50300	0
235	20240416	164600	4257232400	50300	50300	50300	50300	0
236	20240416	164500	4257232400	50300	50300	50300	50300	0
237	20240416	164400	4257232400	50300	50300	50300	50300	0
238	20240416	164300	4257232400	50300	50300	50300	50300	0
239	20240416	164200	4257232400	50300	50300	50300	50300	0
240	20240416	164100	4257232400	50300	50300	50300	50300	0
241	20240416	164000	4257232400	50300	50300	50300	50300	0
242	20240416	163900	4257232400	50300	50300	50300	50300	928
243	20240416	163800	4257232400	50300	50300	50300	50300	0
244	20240416	163700	4257232400	50300	50300	50300	50300	0
245	20240416	163600	4257232400	50300	50300	50300	50300	0
246	20240416	163500	4257232400	50300	50300	50300	50300	0
247	20240416	163400	4257232400	50300	50300	50300	50300	0
248	20240416	163300	4257232400	50300	50300	50300	50300	0
249	20240416	163200	4257232400	50300	50300	50300	50300	0
250	20240416	163100	4257232400	50300	50300	50300	50300	0
251	20240416	163000	4257232400	50300	50300	50300	50300	0
252	20240416	162900	4257232400	50300	50300	50300	50300	0
253	20240416	162800	4257232400	50300	50300	50300	50300	0
254	20240416	162700	4257232400	50300	50300	50300	50300	0
255	20240416	162600	4257232400	50300	50300	50300	50300	0
256	20240416	162500	4257232400	50300	50300	50300	50300	0
257	20240416	162400	4257232400	50300	50300	50300	50300	0
258	20240416	162300	4257232400	50300	50300	50300	50300	0
259	20240416	162200	4257232400	50300	50300	50300	50300	0
260	20240416	162100	4257232400	50300	50300	50300	50300	0
261	20240416	162000	4257232400	50300	50300	50300	50300	0
262	20240416	161900	4257232400	50300	50300	50300	50300	0
263	20240416	161800	4257232400	50300	50300	50300	50300	0
264	20240416	161700	4257232400	50300	50300	50300	50300	0
265	20240416	161600	4257232400	50300	50300	50300	50300	0
266	20240416	161500	4257232400	50300	50300	50300	50300	0
267	20240416	161400	4257232400	50300	50300	50300	50300	0
268	20240416	161300	4257232400	50300	50300	50300	50300	0
269	20240416	161200	4257232400	50300	50300	50300	50300	0
270	20240416	161100	4257232400	50300	50300	50300	50300	0
271	20240416	161000	4257232400	50300	50300	50300	50300	0
272	20240416	160900	4257232400	50300	50300	50300	50300	928
273	20240416	160800	4257232400	50300	50300	50300	50300	0
274	20240416	160700	4257232400	50300	50300	50300	50300	0
275	20240416	160600	4257232400	50300	50300	50300	50300	0
276	20240416	160500	4257232400	50300	50300	50300	50300	0
277	20240416	160400	4257232400	50300	50300	50300	50300	0
278	20240416	160300	4257232400	50300	50300	50300	50300	0
279	20240416	160200	4257232400	50300	50300	50300	50300	0
280	20240416	160100	4257232400	50300	50300	50300	50300	0
281	20240416	160000	4257232400	50300	50300	50300	50300	0
282	20240416	155900	4257232400	50300	50300	50300	50300	0
283	20240416	155800	4257232400	50300	50300	50300	50300	0
284	20240416	155700	4257232400	50300	50300	50300	50300	0
285	20240416	155600	4257232400	50300	50300	50300	50300	0
286	20240416	155500	4257232400	50300	50300	50300	50300	0
287	20240416	155400	4257232400	50300	50300	50300	50300	0
288	20240416	155300	4257232400	50300	50300	50300	50300	0
289	20240416	155200	4257232400	50300	50300	50300	50300	0
290	20240416	155100	4257232400	50300	50300	50300	50300	0
291	20240416	155000	4257232400	50300	50300	50300	50300	0
292	20240416	154900	4257232400	50300	50300	50300	50300	0
293	20240416	154800	4257232400	50300	50300	50300	50300	0
294	20240416	154700	4257232400	50300	50300	50300	50300	0
295	20240416	154600	4257232400	50300	50300	50300	50300	0
296	20240416	154500	4257232400	50300	50300	50300	50300	0
297	20240416	154400	4257232400	50300	50300	50300	50300	0
298	20240416	154300	4257232400	50300	50300	50300	50300	0
299	20240416	154200	4257232400	50300	50300	50300	50300	0
300	20240416	154100	4257232400	50300	50300	50300	50300	0
301	20240416	154000	4257232400	50300	50300	50300	50300	0
302	20240416	153900	4257232400	50300	50300	50300	50300	928
303	20240416	153800	4257232400	50300	50300	50300	50300	0
304	20240416	153700	4257232400	50300	50300	50300	50300	0
305	20240416	153600	4257232400	50300	50300	50300	50300	0
306	20240416	153500	4257232400	50300	50300	50300	50300	0
307	20240416	153400	4257232400	50300	50300	50300	50300	0
308	20240416	153300	4257232400	50300	50300	50300	50300	0
309	20240416	153200	4257232400	50300	50300	50300	50300	0
310	20240416	153100	4257232400	50300	50300	50300	50300	0
311	20240416	153000	4257232400	50300	50300	50300	50300	928
312	20240416	152900	4210554000	50100	50100	50100	50100	0
313	20240416	152800	4210554000	50100	50100	50100	50100	0
314	20240416	152700	4210554000	50100	50100	50100	50100	0
315	20240416	152600	4210554000	50100	50100	50100	50100	0
316	20240416	152500	4210554000	50100	50100	50100	50100	0
317	20240416	152400	4210554000	50100	50100	50100	50100	0
318	20240416	152300	4210554000	50100	50100	50100	50100	0
319	20240416	152200	4210554000	50100	50100	50100	50100	0
320	20240416	152100	4210554000	50100	50100	50100	50100	0
321	20240416	152000	4210554000	50100	50100	50100	50100	0
322	20240416	151900	4210554000	50100	50000	50200	50000	302
323	20240416	151800	4195428100	50100	50100	50200	50000	293
324	20240416	151700	4180756100	50000	50100	50200	50000	441
325	20240416	151600	4158676100	50100	50100	50200	50100	527
326	20240416	151500	4132262700	50100	50000	50200	50000	395
327	20240416	151400	4112477300	50000	50100	50300	50000	519
328	20240416	151300	4086463400	50100	50300	50300	50000	260
329	20240416	151200	4073439700	50300	50200	50300	50000	282
330	20240416	151100	4059313400	50000	50300	50300	50000	334
331	20240416	151000	4042578300	50100	50100	50300	50100	379
332	20240416	150900	4023544300	50300	50300	50300	50000	263
333	20240416	150800	4010360400	50300	50300	50300	50100	244
334	20240416	150700	3998126600	50300	50100	50400	50100	329
335	20240416	150600	3981628100	50400	50100	50500	50000	489
336	20240416	150500	3957139700	50400	50200	50400	50000	262
337	20240416	150400	3944020500	50300	50300	50300	50100	232
338	20240416	150300	3932388100	50300	50100	50400	50100	262
339	20240416	150200	3919252100	50100	50400	50400	50100	187
340	20240416	150100	3909866300	50400	50300	50500	50100	417
341	20240416	150000	3888921900	50400	50200	50400	50200	235
342	20240416	145900	3877114600	50200	50300	50400	50200	313
343	20240416	145800	3861386600	50400	50200	50400	50200	474
344	20240416	145700	3837571400	50100	50100	50200	50000	377
345	20240416	145600	3818679100	50100	50100	50100	50000	413
346	20240416	145500	3798001300	50100	50000	50100	50000	359
347	20240416	145400	3780044500	50000	50100	50100	50000	167
348	20240416	145300	3771691400	50100	50000	50100	50000	302
349	20240416	145200	3756580400	50000	50100	50100	50000	52
350	20240416	145100	3753976600	50100	50100	50200	50100	49
351	20240416	145000	3751518100	50100	50000	50100	50000	242
352	20240416	144900	3739394300	50000	50100	50200	50000	555
353	20240416	144800	3711604300	50000	50100	50200	50000	963
354	20240416	144700	3663378300	50000	50000	50000	50000	181
355	20240416	144600	3654328300	50000	50000	50100	50000	364
356	20240416	144500	3636119800	50000	50000	50100	50000	987
357	20240416	144400	3586768100	50000	50000	50100	50000	655
358	20240416	144300	3554016800	50000	50000	50100	50000	362
359	20240416	144200	3535912300	50100	50000	50100	50000	224
360	20240416	144100	3524711800	50000	50100	50100	50000	143
361	20240416	144000	3517560800	50100	50100	50100	50000	226
362	20240416	143900	3506255300	50100	50100	50100	50000	236
363	20240416	143800	3494445500	50000	50000	50100	50000	238
364	20240416	143700	3482540200	50000	50000	50100	50000	146
365	20240416	143600	3475240100	50100	50100	50100	50100	59
366	20240416	143500	3472284200	50100	50100	50100	50100	176
367	20240416	143400	3463466600	50100	50100	50100	50000	923
368	20240416	143300	3417240800	50100	50100	50100	50000	193
369	20240416	143200	3407589600	50100	50000	50100	50000	236
370	20240416	143100	3395785300	50000	50100	50100	50000	383
371	20240416	143000	3376615300	50100	50100	50100	50000	425
372	20240416	142900	3355342600	50100	50000	50100	50000	228
373	20240416	142800	3343933300	50000	50000	50000	50000	216
374	20240416	142700	3333133300	50000	50100	50100	50000	125
375	20240416	142600	3326883200	50100	50100	50100	50000	219
376	20240416	142500	3315930700	50100	50000	50100	50000	264
377	20240416	142400	3302725400	50000	50000	50100	50000	300
378	20240416	142300	3287724200	50000	50100	50100	50000	210
379	20240416	142200	3277224100	50100	50100	50100	50000	313
380	20240416	142100	3261560100	50100	50100	50100	50000	171
381	20240416	142000	3253007000	50100	50100	50100	50000	273
382	20240416	141900	3239349600	50100	50100	50100	50000	191
383	20240416	141800	3229793800	50100	50000	50100	50000	293
384	20240416	141700	3215141300	50100	50000	50100	50000	344
385	20240416	141600	3197940100	50000	50000	50100	50000	162
386	20240416	141500	3189825600	50100	50100	50100	50000	313
387	20240416	141400	3174158900	50100	50000	50100	50000	284
388	20240416	141300	3159930800	50000	50100	50100	50000	316
389	20240416	141200	3144128300	50100	50100	50100	50000	208
390	20240416	141100	3133727300	50100	50000	50200	50000	530
391	20240416	141000	3107201100	50100	50100	50200	50000	849
392	20240416	140900	3064696000	50200	50100	50300	50100	246
393	20240416	140800	3052360300	50100	50100	50200	50100	363
394	20240416	140700	3034173500	50200	50200	50200	50100	154
395	20240416	140600	3026456500	50300	50100	50300	50100	223
396	20240416	140500	3015269000	50300	50100	50300	50000	382
397	20240416	140400	2996130800	50100	50200	50200	50100	182
398	20240416	140300	2987012100	50200	50200	50200	50100	206
399	20240416	140200	2976683700	50200	50200	50300	50200	282
400	20240416	140100	2962518400	50200	50100	50200	50100	149
401	20240416	140000	2955052400	50100	50200	50200	50100	250
402	20240416	135900	2942521600	50200	50200	50200	50100	139
403	20240416	135800	2935556900	50200	50200	50300	50200	192
404	20240416	135700	2925918400	50200	50200	50200	50200	165
405	20240416	135600	2917635400	50200	50300	50300	50200	244
406	20240416	135500	2905385600	50300	50200	50300	50100	292
407	20240416	135400	2890726800	50200	50100	50200	50100	136
408	20240416	135300	2883901200	50100	50300	50300	50100	622
409	20240416	135200	2852653800	50300	50300	50300	50300	160
410	20240416	135100	2844605800	50300	50200	50300	50200	219
411	20240416	135000	2833603200	50200	50200	50300	50200	282
412	20240416	134900	2819438700	50200	50200	50300	50200	497
413	20240416	134800	2794488100	50100	50200	50300	50100	172
414	20240416	134700	2785848100	50200	50100	50300	50100	134
415	20240416	134600	2779113000	50100	50200	50200	50100	196
416	20240416	134500	2769291000	50200	50200	50400	50100	368
417	20240416	134400	2750830500	50100	50100	50300	50000	621
418	20240416	134300	2719710700	50100	50300	50400	50100	1533
419	20240416	134200	2642815900	50300	50400	50400	50300	524
420	20240416	134100	2616438700	50400	50500	50500	50400	246
421	20240416	134000	2604037800	50500	50500	50600	50500	491
422	20240416	133900	2579242000	50500	50600	50600	50500	203
423	20240416	133800	2568990400	50600	50500	50600	50500	431
424	20240416	133700	2547199700	50500	50500	50600	50500	183
425	20240416	133600	2537957800	50600	50500	50600	50500	157
426	20240416	133500	2530029200	50500	50500	50600	50500	289
427	20240416	133400	2515433200	50500	50500	50500	50500	241
428	20240416	133300	2503262700	50500	50500	50500	50500	164
429	20240416	133200	2494980700	50600	50500	50600	50500	167
430	20240416	133100	2486544600	50500	50600	50600	50500	151
431	20240416	133000	2478912100	50600	50600	50600	50600	200
432	20240416	132900	2468792100	50600	50700	50700	50600	31
433	20240416	132800	2467223400	50700	50500	50700	50500	17
434	20240416	132700	2466363700	50500	50700	50700	50500	1552
435	20240416	132600	2387890600	50700	50800	50800	50700	47
436	20240416	132500	2385505400	50800	50700	50800	50700	307
437	20240416	132400	2369931600	50700	50700	50700	50700	30
438	20240416	132300	2368410600	50700	50700	50800	50700	29
439	20240416	132200	2366939100	50700	50700	50700	50700	292
440	20240416	132100	2352134700	50800	50800	50800	50800	23
441	20240416	132000	2350966300	50800	50800	50800	50700	340
442	20240416	131900	2333695100	50800	50800	50900	50800	98
443	20240416	131800	2328715700	50800	50900	50900	50800	98
444	20240416	131700	2323737000	50800	50800	50800	50800	78
445	20240416	131600	2319774600	50800	50800	50800	50800	14
446	20240416	131500	2319063400	50800	50800	50800	50800	313
447	20240416	131400	2303163000	50800	50800	50800	50800	22
448	20240416	131300	2302045400	50800	50800	50800	50800	13
449	20240416	131200	2301385000	50800	50800	50800	50800	30
450	20240416	131100	2299861000	50800	50900	50900	50800	161
451	20240416	131000	2291681300	50900	50900	50900	50900	82
452	20240416	130900	2287507500	50900	50900	50900	50900	29
453	20240416	130800	2286031400	51000	50800	51000	50800	1240
454	20240416	130700	2222915700	50900	50900	50900	50900	39
455	20240416	130600	2220930600	50900	50900	50900	50900	14
456	20240416	130500	2220218000	50900	50900	50900	50800	1055
457	20240416	130400	2166519700	50900	50900	50900	50900	436
458	20240416	130300	2144327300	50900	50900	51000	50900	134
459	20240416	130200	2137502100	50900	50900	50900	50900	17
460	20240416	130100	2136636800	50900	50900	50900	50800	135
461	20240416	130000	2129771800	50900	50900	51000	50900	72
462	20240416	125900	2126106900	50900	50900	51000	50900	144
463	20240416	125800	2118777100	50900	50800	51000	50800	132
464	20240416	125700	2112059300	50900	50900	50900	50800	71
465	20240416	125600	2108445700	50900	50800	50900	50800	85
466	20240416	125500	2104121700	50800	50800	50800	50800	13
467	20240416	125400	2103461300	50900	50800	50900	50800	12
468	20240416	125300	2102850700	50800	50800	50900	50800	50
469	20240416	125200	2100310600	50800	51000	51000	50800	50
470	20240416	125100	2097766900	51000	50900	51000	50900	29
471	20240416	125000	2096290700	50900	50900	50900	50900	34
472	20240416	124900	2094560100	50900	50900	51000	50900	16
473	20240416	124800	2093745600	50900	50900	51000	50800	576
474	20240416	124700	2064427500	50900	50900	50900	50800	236
475	20240416	124600	2052433500	50900	50800	50900	50800	19
476	20240416	124500	2051466900	50800	50800	50900	50800	80
477	20240416	124400	2047399000	50900	50800	50900	50800	68
478	20240416	124300	2043943000	50800	50800	50800	50800	33
479	20240416	124200	2042266600	50900	50800	50900	50800	25
480	20240416	124100	2040994900	50800	50800	50900	50800	52
481	20240416	124000	2038352100	50800	50800	50900	50800	23
482	20240416	123900	2037183600	50800	50800	50800	50800	28
483	20240416	123800	2035761200	50900	50900	50900	50900	10
484	20240416	123700	2035252200	50900	50800	50900	50800	102
485	20240416	123600	2030063200	50800	50800	50800	50800	198
486	20240416	123500	2020004800	50800	50800	50800	50800	333
487	20240416	123400	2003088400	50800	50800	50800	50800	31
488	20240416	123300	2001513600	50900	50800	50900	50800	39
489	20240416	123200	1999531200	50900	50900	50900	50900	8
490	20240416	123100	1999124000	50900	50900	50900	50900	52
491	20240416	123000	1996477200	50900	50800	50900	50800	61
492	20240416	122900	1993376400	50800	51000	51000	50800	90
493	20240416	122800	1988796200	51000	50900	51000	50900	134
494	20240416	122700	1981974600	51000	50900	51000	50900	38
495	20240416	122600	1980037700	50900	50900	50900	50900	22
496	20240416	122500	1978917900	50900	50900	50900	50900	40
497	20240416	122400	1976881900	50900	50900	50900	50900	23
498	20240416	122300	1975711200	50900	50900	50900	50900	50
499	20240416	122200	1973166200	50900	50900	50900	50900	21
500	20240416	122100	1972097300	50900	50900	50900	50900	23
501	20240416	122000	1970926600	50900	50900	50900	50900	226
502	20240416	121900	1959423200	50900	50900	50900	50900	163
503	20240416	121800	1951126500	50900	50900	50900	50900	43
504	20240416	121700	1948937800	50900	50900	50900	50900	16
505	20240416	121600	1948123400	50900	50900	50900	50900	24
506	20240416	121500	1946901800	50900	50900	51000	50900	55
507	20240416	121400	1944099500	50900	50900	50900	50900	58
508	20240416	121300	1941147300	51000	51000	51000	50900	24
509	20240416	121200	1939923600	51000	51000	51000	51000	1
510	20240416	121100	1939872600	51100	51000	51100	50900	65
511	20240416	121000	1936561400	51000	51000	51000	50900	126
512	20240416	120900	1930136700	51000	50900	51000	50900	44
513	20240416	120800	1927893100	50900	50900	50900	50900	16
514	20240416	120700	1927078700	50900	50900	50900	50900	116
515	20240416	120600	1921174300	51000	50900	51000	50900	82
516	20240416	120500	1916999500	50900	50900	50900	50900	34
517	20240416	120400	1915268900	51000	50900	51000	50900	22
518	20240416	120300	1914148900	50900	51000	51000	50900	22
519	20240416	120200	1913029000	51000	51000	51000	50900	37
520	20240416	120100	1911143400	51000	51000	51000	51000	26
521	20240416	120000	1909817400	51000	51000	51000	51000	15
522	20240416	115900	1909052400	51000	51000	51100	51000	51
523	20240416	115800	1906451300	51000	51100	51100	51000	22
524	20240416	115700	1905328500	51100	51000	51100	51000	518
525	20240416	115600	1878909500	51000	51100	51100	51000	170
526	20240416	115500	1870239200	51100	51000	51100	51000	43
527	20240416	115400	1868042700	51200	51100	51200	51100	5
528	20240416	115300	1867787000	51200	51100	51200	51100	113
529	20240416	115200	1862001600	51100	51000	51100	51000	200
530	20240416	115100	1851782600	51000	51100	51100	51000	50
531	20240416	115000	1849232000	51100	51000	51100	50900	117
532	20240416	114900	1843266200	51000	50900	51000	50900	82
533	20240416	114800	1839084600	51000	51000	51000	51000	5
534	20240416	114700	1838829600	51000	51000	51000	51000	44
535	20240416	114600	1836585600	51000	51000	51100	51000	37
536	20240416	114500	1834698400	50900	50900	50900	50900	52
537	20240416	114400	1832051600	50900	50900	50900	50900	23
538	20240416	114300	1830880900	50900	51000	51000	50900	20
539	20240416	114200	1829862200	51000	50900	51000	50900	46
540	20240416	114100	1827519500	50900	51000	51000	50900	102
541	20240416	114000	1822318100	51000	51000	51000	50900	266
542	20240416	113900	1808752800	51000	50900	51000	50900	30
543	20240416	113800	1807225500	51000	51000	51000	50900	84
544	20240416	113700	1802942600	51000	51000	51000	51000	27
545	20240416	113600	1801565600	51000	51000	51100	51000	36
546	20240416	113500	1799729500	51000	51000	51100	51000	57
547	20240416	113400	1796822400	51000	51000	51000	50900	1140
548	20240416	113300	1738775200	51000	51100	51100	51000	103
549	20240416	113200	1733512000	51200	51100	51200	51100	65
550	20240416	113100	1730190100	51100	51100	51200	51100	214
551	20240416	113000	1719254200	51100	51100	51100	51100	12
552	20240416	112900	1718641000	51100	51000	51100	51000	81
553	20240416	112800	1714502600	51000	50800	51000	50800	771
554	20240416	112700	1675213300	50800	50800	50900	50800	69
555	20240416	112600	1671705500	50800	50800	50900	50800	18
556	20240416	112500	1670790800	50900	50800	50900	50800	31
557	20240416	112400	1669213900	50900	50800	50900	50800	84
558	20240416	112300	1664943100	50800	50800	50900	50800	147
559	20240416	112200	1657475200	50900	50800	50900	50800	145
560	20240416	112100	1650103900	50900	50900	50900	50900	261
561	20240416	112000	1636819000	50900	50900	51000	50900	54
562	20240416	111900	1634069900	50900	50900	50900	50900	77
563	20240416	111800	1630150600	50900	50900	50900	50900	46
564	20240416	111700	1627809200	50900	50900	51000	50900	124
565	20240416	111600	1621496600	50900	50900	50900	50900	172
566	20240416	111500	1612741800	51000	50900	51000	50900	146
567	20240416	111400	1605309600	51000	50900	51000	50900	40
568	20240416	111300	1603273200	51000	51000	51000	50900	564
569	20240416	111200	1574563600	51000	50900	51000	50900	60
570	20240416	111100	1571505500	51000	51000	51000	51000	40
571	20240416	111000	1569465500	51000	51000	51100	50900	833
572	20240416	110900	1526997500	51100	51100	51100	51000	111
573	20240416	110800	1521328400	51100	51000	51100	51000	65
574	20240416	110700	1518009400	51000	51100	51100	51000	186
575	20240416	110600	1508520300	51100	51000	51100	51000	104
576	20240416	110500	1503206100	51000	51000	51100	51000	29
577	20240416	110400	1501727000	51000	51100	51100	51000	360
578	20240416	110300	1483348200	51100	51000	51100	51000	439
579	20240416	110200	1460939700	51000	51000	51000	51000	31
580	20240416	110100	1459358700	51000	51000	51000	51000	27
581	20240416	110000	1457981700	51100	51000	51100	51000	61
582	20240416	105900	1454869300	51000	51000	51100	51000	67
583	20240416	105800	1451448700	51000	51000	51100	51000	33
584	20240416	105700	1449765600	51000	51000	51100	51000	118
585	20240416	105600	1443745600	51000	51000	51100	51000	1838
586	20240416	105500	1349999200	51000	51000	51100	51000	89
587	20240416	105400	1345457100	51100	51000	51100	51000	146
588	20240416	105300	1338005700	51000	51100	51100	51000	10
589	20240416	105200	1337495500	51000	51100	51100	51000	181
590	20240416	105100	1328251800	51100	51100	51100	51100	9
591	20240416	105000	1327791900	51100	51000	51100	51000	98
592	20240416	104900	1322788900	51000	51100	51100	51000	32
593	20240416	104800	1321155300	51000	51100	51100	51000	228
594	20240416	104700	1309512100	51100	51100	51200	51100	93
595	20240416	104600	1304752100	51100	51100	51100	51100	201
596	20240416	104500	1294481000	51100	51100	51100	51100	123
597	20240416	104400	1288195700	51200	51200	51200	51100	107
598	20240416	104300	1282721600	51200	51200	51200	51200	62
599	20240416	104200	1279547200	51100	51200	51200	51100	35
600	20240416	104100	1277755500	51200	51200	51200	51100	29
601	20240416	104000	1276271200	51200	51200	51200	51100	38
602	20240416	103900	1274328300	51200	51100	51200	51100	267
603	20240416	103800	1260661900	51100	51100	51200	51100	535
604	20240416	103700	1233270800	51100	51100	51100	51100	98
605	20240416	103600	1228263000	51100	51100	51100	51100	38
606	20240416	103500	1226321200	51100	51100	51100	51100	70
607	20240416	103400	1222744200	51100	51100	51100	51100	60
608	20240416	103300	1219678200	51100	51000	51100	51000	65
609	20240416	103200	1216357800	51200	51100	51200	51000	324
610	20240416	103100	1199815000	51100	51000	51100	51000	257
611	20240416	103000	1186706500	51000	51000	51100	51000	42
612	20240416	102900	1184562500	51000	51000	51100	51000	35
613	20240416	102800	1182777400	51000	51100	51100	51000	96
614	20240416	102700	1177876300	51100	51100	51200	51100	325
615	20240416	102600	1161266300	51100	51100	51100	51100	15
616	20240416	102500	1160499800	51100	51100	51100	51100	39
617	20240416	102400	1158506900	51100	51100	51100	51100	289
618	20240416	102300	1143739000	51100	51100	51200	51100	138
619	20240416	102200	1136686200	51100	51200	51300	51100	507
620	20240416	102100	1110728200	51200	51200	51300	51200	190
621	20240416	102000	1100998200	51200	51200	51300	51200	104
622	20240416	101900	1095666400	51200	51200	51200	51200	65
623	20240416	101800	1092338400	51200	51200	51200	51200	139
624	20240416	101700	1085221600	51200	51200	51200	51200	21
625	20240416	101600	1084146400	51200	51300	51400	51200	52
626	20240416	101500	1081481700	51300	51300	51300	51300	169
627	20240416	101400	1072812000	51300	51300	51300	51300	36
628	20240416	101300	1070965200	51300	51400	51400	51300	25
629	20240416	101200	1069682300	51400	51400	51500	51400	251
630	20240416	101100	1056757000	51400	51300	51400	51300	93
631	20240416	101000	1051980800	51300	51100	51300	51100	34
632	20240416	100900	1050238000	51100	51100	51100	51100	24
633	20240416	100800	1049011600	51100	51200	51200	51100	62
634	20240416	100700	1045843200	51300	51400	51400	51100	28
635	20240416	100600	1044410300	51400	51200	51400	51100	215
636	20240416	100500	1033392400	51200	51200	51300	51200	224
637	20240416	100400	1021913100	51200	51200	51300	51100	45
638	20240416	100300	1019609600	51200	51200	51300	51200	212
639	20240416	100200	1008745100	51300	51200	51300	51200	69
640	20240416	100100	1005211700	51200	51200	51300	51200	40
641	20240416	100000	1003163400	51200	51200	51300	51100	102
642	20240416	095900	997941200	51200	51200	51200	51200	82
643	20240416	095800	993742800	51100	51200	51300	51100	51
644	20240416	095700	991132100	51200	51000	51200	51000	146
645	20240416	095600	983669700	51000	51100	51200	51000	125
646	20240416	095500	977291000	51000	51100	51100	51000	254
647	20240416	095400	964336600	51200	51000	51300	51000	312
648	20240416	095300	948405500	51100	51100	51100	51000	590
649	20240416	095200	918279200	51100	51200	51300	51100	143
650	20240416	095100	910967000	51200	51300	51400	51200	486
651	20240416	095000	886048600	51300	51400	51400	51300	111
652	20240416	094900	880347900	51400	51400	51400	51300	70
653	20240416	094800	876750600	51400	51300	51400	51300	75
654	20240416	094700	872900500	51300	51400	51400	51300	160
655	20240416	094600	864679100	51500	51400	51500	51400	62
656	20240416	094500	861490700	51400	51400	51500	51400	31
657	20240416	094400	859897000	51400	51600	51600	51400	428
658	20240416	094300	837857000	51600	51600	51600	51600	294
659	20240416	094200	822686600	51700	51600	51700	51600	19
660	20240416	094100	821706100	51600	51800	51800	51600	216
661	20240416	094000	810519700	51800	51700	51800	51600	135
662	20240416	093900	803549000	51700	51500	51700	51500	204
663	20240416	093800	793016900	51500	51600	51700	51500	159
664	20240416	093700	784812400	51600	51500	51600	51500	171
665	20240416	093600	775989300	51500	51500	51600	51500	195
666	20240416	093500	765943200	51500	51600	51600	51500	151
667	20240416	093400	758156800	51600	51700	51700	51600	137
668	20240416	093300	751077500	51700	51700	51700	51700	194
669	20240416	093200	741047700	51700	51700	51700	51600	105
670	20240416	093100	735625500	51800	51800	51800	51500	121
671	20240416	093000	729372200	51800	51400	51800	51000	2079
672	20240416	092900	622999200	51400	51300	51400	51300	329
673	20240416	092800	606114600	51300	51400	51400	51300	371
674	20240416	092700	587075000	51400	51300	51400	51300	62
675	20240416	092600	583890300	51300	51400	51400	51300	208
676	20240416	092500	573203400	51400	51500	51500	51400	188
677	20240416	092400	563540000	51500	51400	51500	51300	270
678	20240416	092300	549665600	51400	51400	51400	51400	340
679	20240416	092200	532189600	51400	51500	51600	51400	777
680	20240416	092100	492234800	51500	51700	51700	51500	58
681	20240416	092000	489240100	51700	51800	51800	51700	99
682	20240416	091900	484118800	51800	51800	51900	51700	113
683	20240416	091800	478264500	51700	51500	51800	51400	530
684	20240416	091700	450904200	51500	51400	51500	51300	145
685	20240416	091600	443451100	51400	51500	51500	51400	214
686	20240416	091500	432431400	51600	51600	51600	51600	143
687	20240416	091400	425052600	51600	51600	51700	51600	142
688	20240416	091300	417722700	51600	51600	51700	51600	327
689	20240416	091200	400827600	51600	51800	51800	51500	368
690	20240416	091100	381846000	51700	51700	51700	51600	158
691	20240416	091000	373678900	51700	51700	51800	51600	566
692	20240416	090900	344419100	51700	51800	51800	51700	181
693	20240416	090800	335049800	51800	51900	51900	51700	511
694	20240416	090700	308576000	51900	51900	52000	51900	196
695	20240416	090600	298399600	52000	51900	52000	51900	153
696	20240416	090500	290453900	52000	52100	52100	51900	575
697	20240416	090400	260543600	52100	52100	52200	52100	284
698	20240416	090300	245743400	52100	52500	52500	52100	471
699	20240416	090200	221136900	52400	52200	52700	52100	1012
700	20240416	090100	168179600	52200	51700	52400	51700	1189
701	20240416	090000	106108300	51800	51700	51800	51700	1950