KissMeData/326030/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204100	6403746200	92000	92000	92000	92000	1971
3	20240401	204000	6403746200	92000	92000	92000	92000	0
4	20240401	203900	6403746200	92000	92000	92000	92000	0
5	20240401	203800	6403746200	92000	92000	92000	92000	0
6	20240401	203700	6403746200	92000	92000	92000	92000	0
7	20240401	203600	6403746200	92000	92000	92000	92000	0
8	20240401	203500	6403746200	92000	92000	92000	92000	0
9	20240401	203400	6403746200	92000	92000	92000	92000	0
10	20240401	203300	6403746200	92000	92000	92000	92000	0
11	20240401	203200	6403746200	92000	92000	92000	92000	0
12	20240401	203100	6403746200	92000	92000	92000	92000	0
13	20240401	203000	6403746200	92000	92000	92000	92000	0
14	20240401	202900	6403746200	92000	92000	92000	92000	0
15	20240401	202800	6403746200	92000	92000	92000	92000	0
16	20240401	202700	6403746200	92000	92000	92000	92000	0
17	20240401	202600	6403746200	92000	92000	92000	92000	0
18	20240401	202500	6403746200	92000	92000	92000	92000	0
19	20240401	202400	6403746200	92000	92000	92000	92000	0
20	20240401	202300	6403746200	92000	92000	92000	92000	0
21	20240401	202200	6403746200	92000	92000	92000	92000	0
22	20240401	202100	6403746200	92000	92000	92000	92000	0
23	20240401	202000	6403746200	92000	92000	92000	92000	0
24	20240401	201900	6403746200	92000	92000	92000	92000	0
25	20240401	201800	6403746200	92000	92000	92000	92000	0
26	20240401	201700	6403746200	92000	92000	92000	92000	0
27	20240401	201600	6403746200	92000	92000	92000	92000	0
28	20240401	201500	6403746200	92000	92000	92000	92000	0
29	20240401	201400	6403746200	92000	92000	92000	92000	0
30	20240401	201300	6403746200	92000	92000	92000	92000	0
31	20240401	201200	6403746200	92000	92000	92000	92000	0
32	20240401	201100	6403746200	92000	92000	92000	92000	1971
33	20240401	201000	6403746200	92000	92000	92000	92000	0
34	20240401	200900	6403746200	92000	92000	92000	92000	0
35	20240401	200800	6403746200	92000	92000	92000	92000	0
36	20240401	200700	6403746200	92000	92000	92000	92000	0
37	20240401	200600	6403746200	92000	92000	92000	92000	0
38	20240401	200500	6403746200	92000	92000	92000	92000	0
39	20240401	200400	6403746200	92000	92000	92000	92000	0
40	20240401	200300	6403746200	92000	92000	92000	92000	0
41	20240401	200200	6403746200	92000	92000	92000	92000	0
42	20240401	200100	6403746200	92000	92000	92000	92000	0
43	20240401	200000	6403746200	92000	92000	92000	92000	0
44	20240401	195900	6403746200	92000	92000	92000	92000	0
45	20240401	195800	6403746200	92000	92000	92000	92000	0
46	20240401	195700	6403746200	92000	92000	92000	92000	0
47	20240401	195600	6403746200	92000	92000	92000	92000	0
48	20240401	195500	6403746200	92000	92000	92000	92000	0
49	20240401	195400	6403746200	92000	92000	92000	92000	0
50	20240401	195300	6403746200	92000	92000	92000	92000	0
51	20240401	195200	6403746200	92000	92000	92000	92000	0
52	20240401	195100	6403746200	92000	92000	92000	92000	0
53	20240401	195000	6403746200	92000	92000	92000	92000	0
54	20240401	194900	6403746200	92000	92000	92000	92000	0
55	20240401	194800	6403746200	92000	92000	92000	92000	0
56	20240401	194700	6403746200	92000	92000	92000	92000	0
57	20240401	194600	6403746200	92000	92000	92000	92000	0
58	20240401	194500	6403746200	92000	92000	92000	92000	0
59	20240401	194400	6403746200	92000	92000	92000	92000	0
60	20240401	194300	6403746200	92000	92000	92000	92000	0
61	20240401	194200	6403746200	92000	92000	92000	92000	0
62	20240401	194100	6403746200	92000	92000	92000	92000	1971
63	20240401	194000	6403746200	92000	92000	92000	92000	0
64	20240401	193900	6403746200	92000	92000	92000	92000	0
65	20240401	193800	6403746200	92000	92000	92000	92000	0
66	20240401	193700	6403746200	92000	92000	92000	92000	0
67	20240401	193600	6403746200	92000	92000	92000	92000	0
68	20240401	193500	6403746200	92000	92000	92000	92000	0
69	20240401	193400	6403746200	92000	92000	92000	92000	0
70	20240401	193300	6403746200	92000	92000	92000	92000	0
71	20240401	193200	6403746200	92000	92000	92000	92000	0
72	20240401	193100	6403746200	92000	92000	92000	92000	0
73	20240401	193000	6403746200	92000	92000	92000	92000	0
74	20240401	192900	6403746200	92000	92000	92000	92000	0
75	20240401	192800	6403746200	92000	92000	92000	92000	0
76	20240401	192700	6403746200	92000	92000	92000	92000	0
77	20240401	192600	6403746200	92000	92000	92000	92000	0
78	20240401	192500	6403746200	92000	92000	92000	92000	0
79	20240401	192400	6403746200	92000	92000	92000	92000	0
80	20240401	192300	6403746200	92000	92000	92000	92000	0
81	20240401	192200	6403746200	92000	92000	92000	92000	0
82	20240401	192100	6403746200	92000	92000	92000	92000	0
83	20240401	192000	6403746200	92000	92000	92000	92000	0
84	20240401	191900	6403746200	92000	92000	92000	92000	0
85	20240401	191800	6403746200	92000	92000	92000	92000	0
86	20240401	191700	6403746200	92000	92000	92000	92000	0
87	20240401	191600	6403746200	92000	92000	92000	92000	0
88	20240401	191500	6403746200	92000	92000	92000	92000	0
89	20240401	191400	6403746200	92000	92000	92000	92000	0
90	20240401	191300	6403746200	92000	92000	92000	92000	0
91	20240401	191200	6403746200	92000	92000	92000	92000	0
92	20240401	191100	6403746200	92000	92000	92000	92000	1971
93	20240401	191000	6403746200	92000	92000	92000	92000	0
94	20240401	190900	6403746200	92000	92000	92000	92000	0
95	20240401	190800	6403746200	92000	92000	92000	92000	0
96	20240401	190700	6403746200	92000	92000	92000	92000	0
97	20240401	190600	6403746200	92000	92000	92000	92000	0
98	20240401	190500	6403746200	92000	92000	92000	92000	0
99	20240401	190400	6403746200	92000	92000	92000	92000	0
100	20240401	190300	6403746200	92000	92000	92000	92000	0
101	20240401	190200	6403746200	92000	92000	92000	92000	0
102	20240401	190100	6403746200	92000	92000	92000	92000	0
103	20240401	190000	6403746200	92000	92000	92000	92000	0
104	20240401	185900	6403746200	92000	92000	92000	92000	0
105	20240401	185800	6403746200	92000	92000	92000	92000	0
106	20240401	185700	6403746200	92000	92000	92000	92000	0
107	20240401	185600	6403746200	92000	92000	92000	92000	0
108	20240401	185500	6403746200	92000	92000	92000	92000	0
109	20240401	185400	6403746200	92000	92000	92000	92000	0
110	20240401	185300	6403746200	92000	92000	92000	92000	0
111	20240401	185200	6403746200	92000	92000	92000	92000	0
112	20240401	185100	6403746200	92000	92000	92000	92000	0
113	20240401	185000	6403746200	92000	92000	92000	92000	0
114	20240401	184900	6403746200	92000	92000	92000	92000	0
115	20240401	184800	6403746200	92000	92000	92000	92000	0
116	20240401	184700	6403746200	92000	92000	92000	92000	0
117	20240401	184600	6403746200	92000	92000	92000	92000	0
118	20240401	184500	6403746200	92000	92000	92000	92000	0
119	20240401	184400	6403746200	92000	92000	92000	92000	0
120	20240401	184300	6403746200	92000	92000	92000	92000	0
121	20240401	184200	6403746200	92000	92000	92000	92000	0
122	20240401	184100	6403746200	92000	92000	92000	92000	1971
123	20240401	184000	6403746200	92000	92000	92000	92000	0
124	20240401	183900	6403746200	92000	92000	92000	92000	0
125	20240401	183800	6403746200	92000	92000	92000	92000	0
126	20240401	183700	6403746200	92000	92000	92000	92000	0
127	20240401	183600	6403746200	92000	92000	92000	92000	0
128	20240401	183500	6403746200	92000	92000	92000	92000	0
129	20240401	183400	6403746200	92000	92000	92000	92000	0
130	20240401	183300	6403746200	92000	92000	92000	92000	0
131	20240401	183200	6403746200	92000	92000	92000	92000	0
132	20240401	183100	6403746200	92000	92000	92000	92000	0
133	20240401	183000	6403746200	92000	92000	92000	92000	0
134	20240401	182900	6403746200	92000	92000	92000	92000	0
135	20240401	182800	6403746200	92000	92000	92000	92000	0
136	20240401	182700	6403746200	92000	92000	92000	92000	0
137	20240401	182600	6403746200	92000	92000	92000	92000	0
138	20240401	182500	6403746200	92000	92000	92000	92000	0
139	20240401	182400	6403746200	92000	92000	92000	92000	0
140	20240401	182300	6403746200	92000	92000	92000	92000	0
141	20240401	182200	6403746200	92000	92000	92000	92000	0
142	20240401	182100	6403746200	92000	92000	92000	92000	0
143	20240401	182000	6403746200	92000	92000	92000	92000	0
144	20240401	181900	6403746200	92000	92000	92000	92000	0
145	20240401	181800	6403746200	92000	92000	92000	92000	0
146	20240401	181700	6403746200	92000	92000	92000	92000	0
147	20240401	181600	6403746200	92000	92000	92000	92000	0
148	20240401	181500	6403746200	92000	92000	92000	92000	0
149	20240401	181400	6403746200	92000	92000	92000	92000	0
150	20240401	181300	6403746200	92000	92000	92000	92000	0
151	20240401	181200	6403746200	92000	92000	92000	92000	0
152	20240401	181100	6403746200	92000	92000	92000	92000	1971
153	20240401	181000	6403746200	92000	92000	92000	92000	0
154	20240401	180900	6403746200	92000	92000	92000	92000	0
155	20240401	180800	6403746200	92000	92000	92000	92000	0
156	20240401	180700	6403746200	92000	92000	92000	92000	0
157	20240401	180600	6403746200	92000	92000	92000	92000	0
158	20240401	180500	6403746200	92000	92000	92000	92000	0
159	20240401	180400	6403746200	92000	92000	92000	92000	0
160	20240401	180300	6403746200	92000	92000	92000	92000	0
161	20240401	180200	6403746200	92000	92000	92000	92000	0
162	20240401	180100	6403746200	92000	92000	92000	92000	0
163	20240401	180000	6403746200	92000	92000	92000	92000	0
164	20240401	175900	6403746200	92000	92000	92000	92000	0
165	20240401	175800	6403746200	92000	92000	92000	92000	0
166	20240401	175700	6403746200	92000	92000	92000	92000	0
167	20240401	175600	6403746200	92000	92000	92000	92000	0
168	20240401	175500	6403746200	92000	92000	92000	92000	0
169	20240401	175400	6403746200	92000	92000	92000	92000	0
170	20240401	175300	6403746200	92000	92000	92000	92000	0
171	20240401	175200	6403746200	92000	92000	92000	92000	0
172	20240401	175100	6403746200	92000	92000	92000	92000	0
173	20240401	175000	6403746200	92000	92000	92000	92000	0
174	20240401	174900	6403746200	92000	92000	92000	92000	0
175	20240401	174800	6403746200	92000	92000	92000	92000	0
176	20240401	174700	6403746200	92000	92000	92000	92000	0
177	20240401	174600	6403746200	92000	92000	92000	92000	0
178	20240401	174500	6403746200	92000	92000	92000	92000	0
179	20240401	174400	6403746200	92000	92000	92000	92000	0
180	20240401	174300	6403746200	92000	92000	92000	92000	0
181	20240401	174200	6403746200	92000	92000	92000	92000	0
182	20240401	174100	6403746200	92000	92000	92000	92000	1971
183	20240401	174000	6403746200	92000	92000	92000	92000	0
184	20240401	173900	6403746200	92000	92000	92000	92000	0
185	20240401	173800	6403746200	92000	92000	92000	92000	0
186	20240401	173700	6403746200	92000	92000	92000	92000	0
187	20240401	173600	6403746200	92000	92000	92000	92000	0
188	20240401	173500	6403746200	92000	92000	92000	92000	0
189	20240401	173400	6403746200	92000	92000	92000	92000	0
190	20240401	173300	6403746200	92000	92000	92000	92000	0
191	20240401	173200	6403746200	92000	92000	92000	92000	0
192	20240401	173100	6403746200	92000	92000	92000	92000	0
193	20240401	173000	6403746200	92000	92000	92000	92000	0
194	20240401	172900	6403746200	92000	92000	92000	92000	0
195	20240401	172800	6403746200	92000	92000	92000	92000	0
196	20240401	172700	6403746200	92000	92000	92000	92000	0
197	20240401	172600	6403746200	92000	92000	92000	92000	0
198	20240401	172500	6403746200	92000	92000	92000	92000	0
199	20240401	172400	6403746200	92000	92000	92000	92000	0
200	20240401	172300	6403746200	92000	92000	92000	92000	0
201	20240401	172200	6403746200	92000	92000	92000	92000	0
202	20240401	172100	6403746200	92000	92000	92000	92000	0
203	20240401	172000	6403746200	92000	92000	92000	92000	0
204	20240401	171900	6403746200	92000	92000	92000	92000	0
205	20240401	171800	6403746200	92000	92000	92000	92000	0
206	20240401	171700	6403746200	92000	92000	92000	92000	0
207	20240401	171600	6403746200	92000	92000	92000	92000	0
208	20240401	171500	6403746200	92000	92000	92000	92000	0
209	20240401	171400	6403746200	92000	92000	92000	92000	0
210	20240401	171300	6403746200	92000	92000	92000	92000	0
211	20240401	171200	6403746200	92000	92000	92000	92000	0
212	20240401	171100	6403746200	92000	92000	92000	92000	1971
213	20240401	171000	6403746200	92000	92000	92000	92000	0
214	20240401	170900	6403746200	92000	92000	92000	92000	0
215	20240401	170800	6403746200	92000	92000	92000	92000	0
216	20240401	170700	6403746200	92000	92000	92000	92000	0
217	20240401	170600	6403746200	92000	92000	92000	92000	0
218	20240401	170500	6403746200	92000	92000	92000	92000	0
219	20240401	170400	6403746200	92000	92000	92000	92000	0
220	20240401	170300	6403746200	92000	92000	92000	92000	0
221	20240401	170200	6403746200	92000	92000	92000	92000	0
222	20240401	170100	6403746200	92000	92000	92000	92000	0
223	20240401	170000	6403746200	92000	92000	92000	92000	0
224	20240401	165900	6403746200	92000	92000	92000	92000	0
225	20240401	165800	6403746200	92000	92000	92000	92000	0
226	20240401	165700	6403746200	92000	92000	92000	92000	0
227	20240401	165600	6403746200	92000	92000	92000	92000	0
228	20240401	165500	6403746200	92000	92000	92000	92000	0
229	20240401	165400	6403746200	92000	92000	92000	92000	0
230	20240401	165300	6403746200	92000	92000	92000	92000	0
231	20240401	165200	6403746200	92000	92000	92000	92000	0
232	20240401	165100	6403746200	92000	92000	92000	92000	0
233	20240401	165000	6403746200	92000	92000	92000	92000	0
234	20240401	164900	6403746200	92000	92000	92000	92000	0
235	20240401	164800	6403746200	92000	92000	92000	92000	0
236	20240401	164700	6403746200	92000	92000	92000	92000	0
237	20240401	164600	6403746200	92000	92000	92000	92000	0
238	20240401	164500	6403746200	92000	92000	92000	92000	0
239	20240401	164400	6403746200	92000	92000	92000	92000	0
240	20240401	164300	6403746200	92000	92000	92000	92000	0
241	20240401	164200	6403746200	92000	92000	92000	92000	0
242	20240401	164100	6403746200	92000	92000	92000	92000	1971
243	20240401	164000	6403746200	92000	92000	92000	92000	0
244	20240401	163900	6403746200	92000	92000	92000	92000	0
245	20240401	163800	6403746200	92000	92000	92000	92000	0
246	20240401	163700	6403746200	92000	92000	92000	92000	0
247	20240401	163600	6403746200	92000	92000	92000	92000	0
248	20240401	163500	6403746200	92000	92000	92000	92000	0
249	20240401	163400	6403746200	92000	92000	92000	92000	0
250	20240401	163300	6403746200	92000	92000	92000	92000	0
251	20240401	163200	6403746200	92000	92000	92000	92000	0
252	20240401	163100	6403746200	92000	92000	92000	92000	0
253	20240401	163000	6403746200	92000	92000	92000	92000	0
254	20240401	162900	6403746200	92000	92000	92000	92000	0
255	20240401	162800	6403746200	92000	92000	92000	92000	0
256	20240401	162700	6403746200	92000	92000	92000	92000	0
257	20240401	162600	6403746200	92000	92000	92000	92000	0
258	20240401	162500	6403746200	92000	92000	92000	92000	0
259	20240401	162400	6403746200	92000	92000	92000	92000	0
260	20240401	162300	6403746200	92000	92000	92000	92000	0
261	20240401	162200	6403746200	92000	92000	92000	92000	0
262	20240401	162100	6403746200	92000	92000	92000	92000	0
263	20240401	162000	6403746200	92000	92000	92000	92000	0
264	20240401	161900	6403746200	92000	92000	92000	92000	0
265	20240401	161800	6403746200	92000	92000	92000	92000	0
266	20240401	161700	6403746200	92000	92000	92000	92000	0
267	20240401	161600	6403746200	92000	92000	92000	92000	0
268	20240401	161500	6403746200	92000	92000	92000	92000	0
269	20240401	161400	6403746200	92000	92000	92000	92000	0
270	20240401	161300	6403746200	92000	92000	92000	92000	0
271	20240401	161200	6403746200	92000	92000	92000	92000	0
272	20240401	161100	6403746200	92000	92000	92000	92000	1971
273	20240401	161000	6403746200	92000	92000	92000	92000	0
274	20240401	160900	6403746200	92000	92000	92000	92000	0
275	20240401	160800	6403746200	92000	92000	92000	92000	0
276	20240401	160700	6403746200	92000	92000	92000	92000	0
277	20240401	160600	6403746200	92000	92000	92000	92000	0
278	20240401	160500	6403746200	92000	92000	92000	92000	0
279	20240401	160400	6403746200	92000	92000	92000	92000	0
280	20240401	160300	6403746200	92000	92000	92000	92000	0
281	20240401	160200	6403746200	92000	92000	92000	92000	0
282	20240401	160100	6403746200	92000	92000	92000	92000	0
283	20240401	160000	6403746200	92000	92000	92000	92000	0
284	20240401	155900	6403746200	92000	92000	92000	92000	0
285	20240401	155800	6403746200	92000	92000	92000	92000	0
286	20240401	155700	6403746200	92000	92000	92000	92000	0
287	20240401	155600	6403746200	92000	92000	92000	92000	0
288	20240401	155500	6403746200	92000	92000	92000	92000	0
289	20240401	155400	6403746200	92000	92000	92000	92000	0
290	20240401	155300	6403746200	92000	92000	92000	92000	0
291	20240401	155200	6403746200	92000	92000	92000	92000	0
292	20240401	155100	6403746200	92000	92000	92000	92000	0
293	20240401	155000	6403746200	92000	92000	92000	92000	0
294	20240401	154900	6403746200	92000	92000	92000	92000	0
295	20240401	154800	6403746200	92000	92000	92000	92000	0
296	20240401	154700	6403746200	92000	92000	92000	92000	0
297	20240401	154600	6403746200	92000	92000	92000	92000	0
298	20240401	154500	6403746200	92000	92000	92000	92000	0
299	20240401	154400	6403746200	92000	92000	92000	92000	0
300	20240401	154300	6403746200	92000	92000	92000	92000	0
301	20240401	154200	6403746200	92000	92000	92000	92000	0
302	20240401	154100	6403746200	92000	92000	92000	92000	1971
303	20240401	154000	6403746200	92000	92000	92000	92000	0
304	20240401	153900	6403746200	92000	92000	92000	92000	0
305	20240401	153800	6403746200	92000	92000	92000	92000	0
306	20240401	153700	6403746200	92000	92000	92000	92000	0
307	20240401	153600	6403746200	92000	92000	92000	92000	0
308	20240401	153500	6403746200	92000	92000	92000	92000	0
309	20240401	153400	6403746200	92000	92000	92000	92000	0
310	20240401	153300	6403746200	92000	92000	92000	92000	0
311	20240401	153200	6403746200	92000	92000	92000	92000	0
312	20240401	153100	6403746200	92000	92000	92000	92000	0
313	20240401	153000	6403746200	92000	92000	92000	92000	1971
314	20240401	152900	6222414200	91800	91800	91800	91800	0
315	20240401	152800	6222414200	91800	91800	91800	91800	0
316	20240401	152700	6222414200	91800	91800	91800	91800	0
317	20240401	152600	6222414200	91800	91800	91800	91800	0
318	20240401	152500	6222414200	91800	91800	91800	91800	0
319	20240401	152400	6222414200	91800	91800	91800	91800	0
320	20240401	152300	6222414200	91800	91800	91800	91800	0
321	20240401	152200	6222414200	91800	91800	91800	91800	0
322	20240401	152100	6222414200	91800	91800	91800	91800	0
323	20240401	152000	6222414200	91800	91800	91800	91800	0
324	20240401	151900	6222414200	91800	91900	91900	91800	29
325	20240401	151800	6219751600	91900	91900	92000	91900	451
326	20240401	151700	6178300300	92000	92000	92000	91900	288
327	20240401	151600	6151832600	92000	91900	92000	91800	220
328	20240401	151500	6131614600	91900	91900	91900	91800	173
329	20240401	151400	6115732600	91800	91900	91900	91800	149
330	20240401	151300	6102051400	91900	91900	92000	91900	106
331	20240401	151200	6092309700	91900	91900	91900	91800	616
332	20240401	151100	6035711800	91800	91800	91900	91800	249
333	20240401	151000	6012853000	91900	91800	91900	91800	287
334	20240401	150900	5986506300	91900	91800	91900	91800	155
335	20240401	150800	5972275000	91800	91800	91900	91800	234
336	20240401	150700	5950784400	91900	91900	91900	91800	48
337	20240401	150600	5946377000	91900	91900	91900	91800	44
338	20240401	150500	5942337200	91800	91700	91800	91700	377
339	20240401	150400	5907738600	91700	91800	91800	91700	113
340	20240401	150300	5897374400	91700	91700	91800	91700	99
341	20240401	150200	5888293500	91800	91700	91800	91700	167
342	20240401	150100	5872978400	91800	91800	91900	91800	288
343	20240401	150000	5846539400	91900	91800	91900	91800	145
344	20240401	145900	5833227300	91900	91900	91900	91800	170
345	20240401	145800	5817620800	91900	91900	91900	91800	53
346	20240401	145700	5812755000	91800	91900	91900	91800	99
347	20240401	145600	5803665900	91900	91800	91900	91800	242
348	20240401	145500	5781450100	91800	91800	91900	91800	24
349	20240401	145400	5779246500	91800	91800	91900	91800	108
350	20240401	145300	5769331100	91800	91700	91900	91700	452
351	20240401	145200	5727851100	91800	91700	91800	91700	130
352	20240401	145100	5715927900	91700	91900	91900	91700	287
353	20240401	145000	5689581400	91900	91800	91900	91800	149
354	20240401	144900	5675901500	91900	91900	91900	91800	57
355	20240401	144800	5670667600	91800	92000	92000	91800	132
356	20240401	144700	5658541500	91900	91800	91900	91800	150
357	20240401	144600	5644766000	91800	91900	91900	91800	76
358	20240401	144500	5637787000	91900	92000	92000	91900	64
359	20240401	144400	5631905100	92000	91900	92100	91900	360
360	20240401	144300	5598771900	92000	91900	92000	91900	133
361	20240401	144200	5586549100	91900	91900	91900	91800	155
362	20240401	144100	5572309300	91900	91800	91900	91800	81
363	20240401	144000	5564873000	91800	91900	91900	91800	109
364	20240401	143900	5554862100	91900	91800	91900	91800	60
365	20240401	143800	5549352200	91800	91900	91900	91800	227
366	20240401	143700	5528511200	91900	91800	92000	91700	1235
367	20240401	143600	5414905800	91800	91700	91800	91600	110
368	20240401	143500	5404819800	91800	92000	92000	91700	3482
369	20240401	143400	5085301200	92000	92100	92100	91900	125
370	20240401	143300	5073801300	92100	92100	92100	92000	71
371	20240401	143200	5067264200	92000	91900	92100	91900	206
372	20240401	143100	5048326100	91900	92000	92000	91900	108
373	20240401	143000	5038390200	91900	91900	92000	91900	54
374	20240401	142900	5033426700	92000	91900	92000	91900	143
375	20240401	142800	5020283700	92000	92000	92000	91900	44
376	20240401	142700	5016237700	92000	92000	92000	91900	124
377	20240401	142600	5004840100	92000	92000	92100	92000	153
378	20240401	142500	4990763900	92000	92000	92100	92000	68
379	20240401	142400	4984507000	92000	92100	92100	92000	85
380	20240401	142300	4976686700	92100	92000	92100	92000	218
381	20240401	142200	4956620700	92000	92100	92100	92000	243
382	20240401	142100	4934258800	92100	92000	92100	92000	97
383	20240401	142000	4925331000	92100	92000	92100	92000	137
384	20240401	141900	4912725900	92000	92100	92100	92000	79
385	20240401	141800	4905457600	92100	92100	92100	92000	279
386	20240401	141700	4879783900	92100	92100	92100	92000	125
387	20240401	141600	4868279200	92200	92000	92200	92000	64
388	20240401	141500	4862388200	92100	92100	92100	92000	127
389	20240401	141400	4850693900	92100	92300	92400	92100	301
390	20240401	141300	4822916400	92300	92300	92400	92300	80
391	20240401	141200	4815532100	92400	92300	92400	92300	95
392	20240401	141100	4806763400	92300	92200	92400	92200	215
393	20240401	141000	4786926200	92200	92100	92200	92000	196
394	20240401	140900	4768870200	92100	92000	92100	92000	99
395	20240401	140800	4759755200	92000	92000	92100	92000	535
396	20240401	140700	4710535000	92000	92200	92200	92000	67
397	20240401	140600	4704367700	92000	92000	92100	92000	54
398	20240401	140500	4699399600	92100	92000	92200	92000	386
399	20240401	140400	4663884600	92100	92000	92100	92000	109
400	20240401	140300	4653852700	92100	92000	92100	92000	94
401	20240401	140200	4645204100	92000	92000	92100	92000	196
402	20240401	140100	4627171500	92000	92000	92100	92000	8
403	20240401	140000	4626435200	92100	92000	92100	92000	123
404	20240401	135900	4615117800	92100	92100	92100	92000	138
405	20240401	135800	4602419800	92100	92100	92200	92100	21
406	20240401	135700	4600485500	92100	92200	92200	92100	66
407	20240401	135600	4594406700	92200	92100	92200	92100	145
408	20240401	135500	4581051700	92200	92100	92200	92100	36
409	20240401	135400	4577734800	92100	92100	92100	92000	110
410	20240401	135300	4567609300	92100	92000	92100	92000	258
411	20240401	135200	4543856000	92000	92000	92100	92000	139
412	20240401	135100	4531063600	92100	92000	92100	92000	137
413	20240401	135000	4518458300	92100	92100	92100	92000	80
414	20240401	134900	4511097900	92100	92000	92100	92000	48
415	20240401	134800	4506680700	92100	92000	92100	92000	262
416	20240401	134700	4482572800	92000	92000	92100	92000	170
417	20240401	134600	4466932600	92100	92100	92100	92000	165
418	20240401	134500	4451751400	92000	92000	92100	92000	531
419	20240401	134400	4402893000	92000	92000	92100	92000	196
420	20240401	134300	4384854500	92000	92100	92100	92000	106
421	20240401	134200	4375100500	92100	92000	92100	92000	152
422	20240401	134100	4361107100	92000	92000	92100	92000	164
423	20240401	134000	4346015900	92000	92000	92100	92000	75
424	20240401	133900	4339113600	92100	92100	92100	92000	179
425	20240401	133800	4322631800	92000	92100	92100	92000	398
426	20240401	133700	4285983900	92100	92100	92200	92100	50
427	20240401	133600	4281378500	92100	92100	92100	92100	73
428	20240401	133500	4274655200	92200	92100	92200	92100	166
429	20240401	133400	4259364600	92200	92100	92200	92100	31
430	20240401	133300	4256509200	92100	92200	92200	92100	483
431	20240401	133200	4212024600	92100	92200	92200	92100	239
432	20240401	133100	4189994700	92200	92200	92300	92200	19
433	20240401	133000	4188242600	92200	92300	92300	92200	178
434	20240401	132900	4171830700	92200	92400	92400	92200	128
435	20240401	132800	4160027800	92400	92300	92400	92300	17
436	20240401	132700	4158457100	92200	92200	92400	92200	333
437	20240401	132600	4127714300	92300	92200	92300	92200	119
438	20240401	132500	4116740200	92200	92300	92400	92200	84
439	20240401	132400	4108990500	92300	92200	92300	92200	56
440	20240401	132300	4103826300	92200	92300	92400	92200	145
441	20240401	132200	4090443300	92400	92300	92400	92300	53
442	20240401	132100	4085551300	92400	92400	92400	92300	45
443	20240401	132000	4081396800	92300	92300	92300	92300	105
444	20240401	131900	4071705300	92300	92200	92300	92200	115
445	20240401	131800	4061091400	92300	92300	92400	92300	50
446	20240401	131700	4056476300	92400	92300	92400	92300	88
447	20240401	131600	4048352700	92300	92400	92400	92300	51
448	20240401	131500	4043645200	92400	92300	92400	92300	16
449	20240401	131400	4042168300	92300	92400	92400	92300	129
450	20240401	131300	4030256500	92400	92300	92500	92300	176
451	20240401	131200	4013989800	92300	92400	92400	92300	27
452	20240401	131100	4011497600	92500	92400	92500	92200	440
453	20240401	131000	3970849200	92400	92500	92500	92400	47
454	20240401	130900	3966503000	92500	92300	92500	92300	622
455	20240401	130800	3909063300	92300	92200	92300	92200	101
456	20240401	130700	3899750600	92200	92300	92300	92200	10
457	20240401	130600	3898827700	92200	92300	92300	92200	32
458	20240401	130500	3895875600	92200	92200	92200	92200	77
459	20240401	130400	3888776200	92300	92300	92300	92200	186
460	20240401	130300	3871608500	92300	92200	92300	92200	32
461	20240401	130200	3868657200	92300	92200	92300	92200	223
462	20240401	130100	3848096400	92300	92300	92300	92200	4
463	20240401	130000	3847727300	92200	92300	92300	92200	48
464	20240401	125900	3843299900	92300	92200	92300	92200	98
465	20240401	125800	3834263800	92200	92200	92200	92200	6
466	20240401	125700	3833710600	92200	92200	92300	92200	17
467	20240401	125600	3832142700	92300	92300	92400	92300	111
468	20240401	125500	3821894100	92400	92400	92400	92400	12
469	20240401	125400	3820785300	92400	92300	92400	92300	50
470	20240401	125300	3816168900	92400	92400	92400	92300	77
471	20240401	125200	3809056400	92400	92400	92400	92400	133
472	20240401	125100	3796767200	92400	92300	92400	92300	100
473	20240401	125000	3787537000	92200	92300	92300	92200	105
474	20240401	124900	3777854500	92300	92200	92300	92200	103
475	20240401	124800	3768356600	92200	92200	92300	92200	52
476	20240401	124700	3763560300	92200	92200	92300	92200	95
477	20240401	124600	3754801100	92200	92300	92300	92200	24
478	20240401	124500	3752586400	92200	92300	92300	92200	33
479	20240401	124400	3749543400	92200	92200	92300	92200	98
480	20240401	124300	3740507400	92200	92300	92300	92200	7
481	20240401	124200	3739861700	92200	92300	92300	92200	26
482	20240401	124100	3737463600	92200	92300	92300	92200	102
483	20240401	124000	3728058800	92300	92200	92300	92200	13
484	20240401	123900	3726859900	92300	92200	92300	92200	47
485	20240401	123800	3722525200	92200	92300	92300	92200	62
486	20240401	123700	3716802700	92400	92300	92400	92300	4
487	20240401	123600	3716433300	92300	92300	92400	92300	170
488	20240401	123500	3700740900	92400	92400	92400	92300	83
489	20240401	123400	3693079200	92400	92500	92500	92400	160
490	20240401	123300	3678292100	92500	92400	92500	92400	71
491	20240401	123200	3671729300	92400	92500	92500	92400	134
492	20240401	123100	3659341900	92500	92400	92500	92400	54
493	20240401	123000	3654351700	92300	92400	92400	92300	117
494	20240401	122900	3643548800	92400	92400	92400	92300	106
495	20240401	122800	3633762800	92400	92400	92400	92400	12
496	20240401	122700	3632654000	92300	92300	92400	92300	81
497	20240401	122600	3625173600	92400	92400	92400	92400	180
498	20240401	122500	3608541600	92400	92400	92400	92400	36
499	20240401	122400	3605215200	92400	92300	92400	92300	55
500	20240401	122300	3600138100	92400	92500	92500	92400	83
501	20240401	122200	3592468800	92500	92400	92500	92400	10
502	20240401	122100	3591544300	92400	92300	92400	92300	42
503	20240401	122000	3587665600	92400	92400	92400	92300	133
504	20240401	121900	3575382000	92400	92400	92400	92400	53
505	20240401	121800	3570484800	92300	92300	92400	92300	71
506	20240401	121700	3563930200	92500	92400	92500	92300	95
507	20240401	121600	3555159600	92500	92300	92500	92300	69
508	20240401	121500	3548785000	92400	92400	92400	92300	75
509	20240401	121400	3541862100	92300	92400	92400	92300	98
510	20240401	121300	3532816000	92400	92300	92400	92300	12
511	20240401	121200	3531708200	92300	92400	92400	92300	564
512	20240401	121100	3479646600	92400	92400	92400	92400	142
513	20240401	121000	3466525800	92500	92400	92500	92400	69
514	20240401	120900	3460149100	92500	92400	92500	92400	36
515	20240401	120800	3456822200	92400	92500	92500	92400	127
516	20240401	120700	3445085200	92500	92400	92500	92400	32
517	20240401	120600	3442125300	92400	92400	92500	92400	35
518	20240401	120500	3438891000	92500	92600	92600	92500	167
519	20240401	120400	3423443200	92600	92500	92600	92500	9
520	20240401	120300	3422610500	92500	92600	92600	92500	105
521	20240401	120200	3412891200	92500	92600	92600	92500	98
522	20240401	120100	3403825700	92600	92600	92600	92500	5
523	20240401	120000	3403362800	92600	92600	92600	92500	55
524	20240401	115900	3398274400	92600	92500	92600	92500	90
525	20240401	115800	3389949000	92500	92500	92600	92500	7
526	20240401	115700	3389301200	92500	92400	92600	92400	61
527	20240401	115600	3383658600	92400	92500	92500	92400	160
528	20240401	115500	3368867200	92600	92500	92600	92500	14
529	20240401	115400	3367571800	92500	92600	92600	92500	24
530	20240401	115300	3365351700	92600	92500	92600	92500	86
531	20240401	115200	3357395700	92500	92400	92500	92400	202
532	20240401	115100	3338712600	92500	92500	92500	92400	32
533	20240401	115000	3335754600	92500	92400	92500	92400	109
534	20240401	114900	3325682300	92400	92500	92500	92400	37
535	20240401	114800	3322262900	92400	92400	92500	92400	54
536	20240401	114700	3317273000	92400	92400	92400	92400	398
537	20240401	114600	3280497800	92500	92400	92500	92400	31
538	20240401	114500	3277633000	92500	92500	92500	92400	33
539	20240401	114400	3274581600	92400	92400	92400	92400	99
540	20240401	114300	3265434000	92400	92400	92500	92400	23
541	20240401	114200	3263308300	92500	92400	92500	92400	31
542	20240401	114100	3260443000	92400	92400	92500	92400	83
543	20240401	114000	3252773300	92500	92400	92500	92400	79
544	20240401	113900	3245468900	92400	92400	92400	92300	9
545	20240401	113800	3244637400	92400	92200	92400	92100	137
546	20240401	113700	3232001400	92200	92200	92200	92200	102
547	20240401	113600	3222597000	92200	92200	92300	92200	118
548	20240401	113500	3211715400	92200	92300	92400	92200	35
549	20240401	113400	3208485800	92400	92400	92400	92400	7
550	20240401	113300	3207839000	92200	92200	92300	92200	106
551	20240401	113200	3198056300	92300	92400	92400	92300	91
552	20240401	113100	3189656500	92400	92300	92400	92300	79
553	20240401	113000	3182364100	92300	92200	92300	92200	129
554	20240401	112900	3170460400	92200	92300	92400	92200	101
555	20240401	112800	3161139200	92400	92400	92400	92400	13
556	20240401	112700	3159938000	92400	92400	92400	92400	6
557	20240401	112600	3159383600	92400	92300	92400	92200	136
558	20240401	112500	3146830400	92300	92400	92400	92300	56
559	20240401	112400	3141661200	92400	92200	92400	92200	316
560	20240401	112300	3112491800	92200	92300	92300	92200	86
561	20240401	112200	3104561700	92300	92200	92300	92200	489
562	20240401	112100	3059469200	92100	92100	92200	92100	23
563	20240401	112000	3057350000	92200	92100	92200	92100	122
564	20240401	111900	3046112500	92200	92200	92300	92200	262
565	20240401	111800	3021956000	92300	92300	92300	92300	4
566	20240401	111700	3021586800	92200	92200	92300	92200	101
567	20240401	111600	3012272300	92200	92300	92300	92100	379
568	20240401	111500	2977338400	92300	92100	92300	92100	103
569	20240401	111400	2967832100	92200	92300	92300	92200	341
570	20240401	111300	2936387200	92300	92300	92300	92200	37
571	20240401	111200	2932972400	92400	92300	92400	92200	504
572	20240401	111100	2886451500	92300	92300	92400	92300	136
573	20240401	111000	2873895500	92400	92400	92500	92400	62
574	20240401	110900	2868165700	92400	92400	92400	92300	294
575	20240401	110800	2841009100	92500	92400	92500	92400	96
576	20240401	110700	2832138400	92500	92600	92600	92500	40
577	20240401	110600	2828437700	92500	92600	92600	92500	53
578	20240401	110500	2823533700	92600	92600	92600	92500	136
579	20240401	110400	2810947700	92600	92400	92600	92400	63
580	20240401	110300	2805123500	92400	92500	92600	92400	126
581	20240401	110200	2793468100	92500	92400	92500	92400	127
582	20240401	110100	2781730600	92400	92500	92500	92400	12
583	20240401	110000	2780620700	92500	92400	92500	92400	158
584	20240401	105900	2766012400	92500	92500	92500	92500	12
585	20240401	105800	2764902400	92600	92600	92600	92500	105
586	20240401	105700	2755181100	92600	92600	92700	92600	380
587	20240401	105600	2719992900	92600	92500	92700	92500	105
588	20240401	105500	2710276600	92500	92600	92600	92500	128
589	20240401	105400	2698423900	92600	92500	92600	92500	25
590	20240401	105300	2696111000	92600	92500	92600	92500	144
591	20240401	105200	2682784200	92500	92500	92500	92500	76
592	20240401	105100	2675754200	92500	92500	92500	92400	11
593	20240401	105000	2674736900	92400	92400	92500	92400	342
594	20240401	104900	2643127400	92400	92500	92500	92400	39
595	20240401	104800	2639522800	92400	92500	92600	92400	58
596	20240401	104700	2634157800	92500	92500	92600	92500	127
597	20240401	104600	2622408800	92500	92500	92600	92500	6
598	20240401	104500	2621853600	92500	92300	92600	92300	40
599	20240401	104400	2618153100	92600	92500	92600	92400	244
600	20240401	104300	2595597200	92600	92600	92600	92500	63
601	20240401	104200	2589763500	92500	92500	92600	92500	31
602	20240401	104100	2586895000	92500	92600	92600	92500	91
603	20240401	104000	2578471900	92600	92500	92700	92400	92
604	20240401	103900	2569956100	92400	92600	92700	92400	163
605	20240401	103800	2554887900	92600	92800	92800	92600	307
606	20240401	103700	2526429300	92800	92700	92800	92700	270
607	20240401	103600	2501377200	92700	92700	92700	92600	65
608	20240401	103500	2495351800	92600	92500	92600	92500	122
609	20240401	103400	2484062200	92500	92600	92700	92500	281
610	20240401	103300	2458056100	92700	92600	92700	92600	43
611	20240401	103200	2454074000	92700	92800	92800	92700	92
612	20240401	103100	2445540100	92800	92700	92800	92700	25
613	20240401	103000	2443221900	92800	92800	92800	92700	46
614	20240401	102900	2438955700	92800	92900	92900	92800	97
615	20240401	102800	2429953600	92900	92800	92900	92800	102
616	20240401	102700	2420481500	92800	92900	93000	92800	490
617	20240401	102600	2374964300	92900	92900	93000	92900	105
618	20240401	102500	2365206900	92900	92900	93000	92800	251
619	20240401	102400	2341889700	92900	92700	92900	92700	420
620	20240401	102300	2302940800	92700	92800	92800	92500	199
621	20240401	102200	2284497400	92800	92900	92900	92800	30
622	20240401	102100	2281710500	92900	92700	92900	92700	1041
623	20240401	102000	2185031400	92600	92700	92800	92500	976
624	20240401	101900	2094666000	92800	92800	92800	92700	50
625	20240401	101800	2090027700	92800	92800	92800	92800	45
626	20240401	101700	2085851700	92700	92800	92800	92700	61
627	20240401	101600	2080195000	92800	92800	92800	92800	234
628	20240401	101500	2058479800	92800	92800	92800	92700	42
629	20240401	101400	2054582300	92800	92600	92800	92600	931
630	20240401	101300	1968305100	92500	92500	92600	92400	691
631	20240401	101200	1904391300	92500	92300	92500	92300	346
632	20240401	101100	1872424100	92300	92200	92300	92200	245
633	20240401	101000	1849822300	92200	92100	92300	92100	215
634	20240401	100900	1830000300	92200	92200	92200	92100	90
635	20240401	100800	1821703900	92200	92200	92200	92100	424
636	20240401	100700	1782616500	92200	92200	92300	92200	35
637	20240401	100600	1779389100	92300	92300	92300	92200	50
638	20240401	100500	1774778000	92300	92300	92300	92200	36
639	20240401	100400	1771455300	92300	92300	92300	92300	7
640	20240401	100300	1770809200	92300	92300	92400	92300	247
641	20240401	100200	1747999200	92400	92500	92500	92300	146
642	20240401	100100	1734508800	92500	92400	92500	92400	64
643	20240401	100000	1728591700	92400	92500	92500	92400	115
644	20240401	095900	1717964800	92500	92500	92500	92400	403
645	20240401	095800	1680687400	92500	92500	92500	92400	57
646	20240401	095700	1675416600	92500	92500	92500	92400	20
647	20240401	095600	1673568100	92500	92500	92500	92400	126
648	20240401	095500	1661917600	92500	92400	92500	92400	85
649	20240401	095400	1654059400	92300	92100	92400	92100	1348
650	20240401	095300	1529750300	92100	92200	92200	92100	40
651	20240401	095200	1526065600	92200	92200	92200	92100	29
652	20240401	095100	1523393500	92200	92200	92300	92100	209
653	20240401	095000	1504134400	92300	92300	92300	92200	30
654	20240401	094900	1501365900	92300	92200	92300	92100	79
655	20240401	094800	1494083100	92200	92300	92300	92100	170
656	20240401	094700	1478404200	92300	92100	92300	92100	233
657	20240401	094600	1456942600	92000	92100	92100	92000	138
658	20240401	094500	1444245500	92100	92000	92100	92000	30
659	20240401	094400	1441484300	92000	92100	92100	92000	35
660	20240401	094300	1438261900	92100	92100	92100	92100	64
661	20240401	094200	1432367500	92100	92200	92200	92100	138
662	20240401	094100	1419644100	92100	92200	92300	92100	116
663	20240401	094000	1408952100	92300	92300	92300	92200	13
664	20240401	093900	1407752500	92300	91900	92300	91900	569
665	20240401	093800	1355366600	92000	91900	92000	91900	16
666	20240401	093700	1353895100	91900	91900	91900	91900	16
667	20240401	093600	1352424700	91900	92000	92000	91900	42
668	20240401	093500	1348562900	91900	92000	92000	91900	76
669	20240401	093400	1341578000	92000	92000	92000	92000	33
670	20240401	093300	1338542000	92000	92100	92100	92000	176
671	20240401	093200	1322349900	92100	92000	92100	92000	17
672	20240401	093100	1320785300	92100	92000	92200	92000	71
673	20240401	093000	1314246800	92000	91800	92000	91700	227
674	20240401	092900	1293409900	91700	91900	92000	91700	104
675	20240401	092800	1283859400	91900	92000	92000	91800	153
676	20240401	092700	1269788900	91900	92000	92100	91800	599
677	20240401	092600	1214717300	92000	92300	92300	92000	528
678	20240401	092500	1166073500	92300	92200	92300	92200	216
679	20240401	092400	1146152000	92300	92300	92300	92200	138
680	20240401	092300	1133415100	92300	92600	92600	92300	449
681	20240401	092200	1091944400	92600	92400	92600	92400	177
682	20240401	092100	1075575000	92400	92500	92500	92400	126
683	20240401	092000	1063923600	92400	92300	92400	92200	378
684	20240401	091900	1029043500	92300	92300	92300	92200	68
685	20240401	091800	1022767200	92300	92300	92300	92200	170
686	20240401	091700	1007088100	92300	92300	92500	92200	274
687	20240401	091600	981797900	92300	92600	92600	92300	515
688	20240401	091500	934237400	92500	92500	92500	92500	52
689	20240401	091400	929427400	92400	92600	92600	92400	412
690	20240401	091300	891341100	92500	92400	92700	92400	1334
691	20240401	091200	767838600	92400	92400	92500	92400	59
692	20240401	091100	762386900	92400	92500	92500	92400	177
693	20240401	091000	746030200	92500	92500	92700	92400	296
694	20240401	090900	718642100	92700	92500	92700	92300	767
695	20240401	090800	647734800	92400	92800	92800	92400	337
696	20240401	090700	616552700	92600	92800	92800	92600	632
697	20240401	090600	557975600	92800	92700	92900	92700	137
698	20240401	090500	545254900	92700	92700	92900	92700	327
699	20240401	090400	514912200	92800	92700	92800	92700	324
700	20240401	090300	484870100	92800	93100	93100	92800	263
701	20240401	090200	460426600	93000	93200	93200	92800	687
702	20240401	090100	396560300	93200	92900	93300	92900	1788
703	20240401	090000	230141300	92900	93000	93100	92800	2475