KissMeData/009450/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184900	1618260000	53200	53200	53200	53200	762
3	20240401	184800	1618260000	53200	53200	53200	53200	0
4	20240401	184700	1618260000	53200	53200	53200	53200	0
5	20240401	184600	1618260000	53200	53200	53200	53200	0
6	20240401	184500	1618260000	53200	53200	53200	53200	0
7	20240401	184400	1618260000	53200	53200	53200	53200	0
8	20240401	184300	1618260000	53200	53200	53200	53200	0
9	20240401	184200	1618260000	53200	53200	53200	53200	0
10	20240401	184100	1618260000	53200	53200	53200	53200	0
11	20240401	184000	1618260000	53200	53200	53200	53200	0
12	20240401	183900	1618260000	53200	53200	53200	53200	0
13	20240401	183800	1618260000	53200	53200	53200	53200	0
14	20240401	183700	1618260000	53200	53200	53200	53200	0
15	20240401	183600	1618260000	53200	53200	53200	53200	0
16	20240401	183500	1618260000	53200	53200	53200	53200	0
17	20240401	183400	1618260000	53200	53200	53200	53200	0
18	20240401	183300	1618260000	53200	53200	53200	53200	0
19	20240401	183200	1618260000	53200	53200	53200	53200	0
20	20240401	183100	1618260000	53200	53200	53200	53200	0
21	20240401	183000	1618260000	53200	53200	53200	53200	0
22	20240401	182900	1618260000	53200	53200	53200	53200	0
23	20240401	182800	1618260000	53200	53200	53200	53200	0
24	20240401	182700	1618260000	53200	53200	53200	53200	0
25	20240401	182600	1618260000	53200	53200	53200	53200	0
26	20240401	182500	1618260000	53200	53200	53200	53200	0
27	20240401	182400	1618260000	53200	53200	53200	53200	0
28	20240401	182300	1618260000	53200	53200	53200	53200	0
29	20240401	182200	1618260000	53200	53200	53200	53200	0
30	20240401	182100	1618260000	53200	53200	53200	53200	0
31	20240401	182000	1618260000	53200	53200	53200	53200	0
32	20240401	181900	1618260000	53200	53200	53200	53200	762
33	20240401	181800	1618260000	53200	53200	53200	53200	0
34	20240401	181700	1618260000	53200	53200	53200	53200	0
35	20240401	181600	1618260000	53200	53200	53200	53200	0
36	20240401	181500	1618260000	53200	53200	53200	53200	0
37	20240401	181400	1618260000	53200	53200	53200	53200	0
38	20240401	181300	1618260000	53200	53200	53200	53200	0
39	20240401	181200	1618260000	53200	53200	53200	53200	0
40	20240401	181100	1618260000	53200	53200	53200	53200	0
41	20240401	181000	1618260000	53200	53200	53200	53200	0
42	20240401	180900	1618260000	53200	53200	53200	53200	0
43	20240401	180800	1618260000	53200	53200	53200	53200	0
44	20240401	180700	1618260000	53200	53200	53200	53200	0
45	20240401	180600	1618260000	53200	53200	53200	53200	0
46	20240401	180500	1618260000	53200	53200	53200	53200	0
47	20240401	180400	1618260000	53200	53200	53200	53200	0
48	20240401	180300	1618260000	53200	53200	53200	53200	0
49	20240401	180200	1618260000	53200	53200	53200	53200	0
50	20240401	180100	1618260000	53200	53200	53200	53200	0
51	20240401	180000	1618260000	53200	53200	53200	53200	0
52	20240401	175900	1618260000	53200	53200	53200	53200	0
53	20240401	175800	1618260000	53200	53200	53200	53200	0
54	20240401	175700	1618260000	53200	53200	53200	53200	0
55	20240401	175600	1618260000	53200	53200	53200	53200	0
56	20240401	175500	1618260000	53200	53200	53200	53200	0
57	20240401	175400	1618260000	53200	53200	53200	53200	0
58	20240401	175300	1618260000	53200	53200	53200	53200	0
59	20240401	175200	1618260000	53200	53200	53200	53200	0
60	20240401	175100	1618260000	53200	53200	53200	53200	0
61	20240401	175000	1618260000	53200	53200	53200	53200	0
62	20240401	174900	1618260000	53200	53200	53200	53200	762
63	20240401	174800	1618260000	53200	53200	53200	53200	0
64	20240401	174700	1618260000	53200	53200	53200	53200	0
65	20240401	174600	1618260000	53200	53200	53200	53200	0
66	20240401	174500	1618260000	53200	53200	53200	53200	0
67	20240401	174400	1618260000	53200	53200	53200	53200	0
68	20240401	174300	1618260000	53200	53200	53200	53200	0
69	20240401	174200	1618260000	53200	53200	53200	53200	0
70	20240401	174100	1618260000	53200	53200	53200	53200	0
71	20240401	174000	1618260000	53200	53200	53200	53200	0
72	20240401	173900	1618260000	53200	53200	53200	53200	0
73	20240401	173800	1618260000	53200	53200	53200	53200	0
74	20240401	173700	1618260000	53200	53200	53200	53200	0
75	20240401	173600	1618260000	53200	53200	53200	53200	0
76	20240401	173500	1618260000	53200	53200	53200	53200	0
77	20240401	173400	1618260000	53200	53200	53200	53200	0
78	20240401	173300	1618260000	53200	53200	53200	53200	0
79	20240401	173200	1618260000	53200	53200	53200	53200	0
80	20240401	173100	1618260000	53200	53200	53200	53200	0
81	20240401	173000	1618260000	53200	53200	53200	53200	0
82	20240401	172900	1618260000	53200	53200	53200	53200	0
83	20240401	172800	1618260000	53200	53200	53200	53200	0
84	20240401	172700	1618260000	53200	53200	53200	53200	0
85	20240401	172600	1618260000	53200	53200	53200	53200	0
86	20240401	172500	1618260000	53200	53200	53200	53200	0
87	20240401	172400	1618260000	53200	53200	53200	53200	0
88	20240401	172300	1618260000	53200	53200	53200	53200	0
89	20240401	172200	1618260000	53200	53200	53200	53200	0
90	20240401	172100	1618260000	53200	53200	53200	53200	0
91	20240401	172000	1618260000	53200	53200	53200	53200	0
92	20240401	171900	1618260000	53200	53200	53200	53200	762
93	20240401	171800	1618260000	53200	53200	53200	53200	0
94	20240401	171700	1618260000	53200	53200	53200	53200	0
95	20240401	171600	1618260000	53200	53200	53200	53200	0
96	20240401	171500	1618260000	53200	53200	53200	53200	0
97	20240401	171400	1618260000	53200	53200	53200	53200	0
98	20240401	171300	1618260000	53200	53200	53200	53200	0
99	20240401	171200	1618260000	53200	53200	53200	53200	0
100	20240401	171100	1618260000	53200	53200	53200	53200	0
101	20240401	171000	1618260000	53200	53200	53200	53200	0
102	20240401	170900	1618260000	53200	53200	53200	53200	0
103	20240401	170800	1618260000	53200	53200	53200	53200	0
104	20240401	170700	1618260000	53200	53200	53200	53200	0
105	20240401	170600	1618260000	53200	53200	53200	53200	0
106	20240401	170500	1618260000	53200	53200	53200	53200	0
107	20240401	170400	1618260000	53200	53200	53200	53200	0
108	20240401	170300	1618260000	53200	53200	53200	53200	0
109	20240401	170200	1618260000	53200	53200	53200	53200	0
110	20240401	170100	1618260000	53200	53200	53200	53200	0
111	20240401	170000	1618260000	53200	53200	53200	53200	0
112	20240401	165900	1618260000	53200	53200	53200	53200	0
113	20240401	165800	1618260000	53200	53200	53200	53200	0
114	20240401	165700	1618260000	53200	53200	53200	53200	0
115	20240401	165600	1618260000	53200	53200	53200	53200	0
116	20240401	165500	1618260000	53200	53200	53200	53200	0
117	20240401	165400	1618260000	53200	53200	53200	53200	0
118	20240401	165300	1618260000	53200	53200	53200	53200	0
119	20240401	165200	1618260000	53200	53200	53200	53200	0
120	20240401	165100	1618260000	53200	53200	53200	53200	0
121	20240401	165000	1618260000	53200	53200	53200	53200	0
122	20240401	164900	1618260000	53200	53200	53200	53200	762
123	20240401	164800	1618260000	53200	53200	53200	53200	0
124	20240401	164700	1618260000	53200	53200	53200	53200	0
125	20240401	164600	1618260000	53200	53200	53200	53200	0
126	20240401	164500	1618260000	53200	53200	53200	53200	0
127	20240401	164400	1618260000	53200	53200	53200	53200	0
128	20240401	164300	1618260000	53200	53200	53200	53200	0
129	20240401	164200	1618260000	53200	53200	53200	53200	0
130	20240401	164100	1618260000	53200	53200	53200	53200	0
131	20240401	164000	1618260000	53200	53200	53200	53200	0
132	20240401	163900	1618260000	53200	53200	53200	53200	0
133	20240401	163800	1618260000	53200	53200	53200	53200	0
134	20240401	163700	1618260000	53200	53200	53200	53200	0
135	20240401	163600	1618260000	53200	53200	53200	53200	0
136	20240401	163500	1618260000	53200	53200	53200	53200	0
137	20240401	163400	1618260000	53200	53200	53200	53200	0
138	20240401	163300	1618260000	53200	53200	53200	53200	0
139	20240401	163200	1618260000	53200	53200	53200	53200	0
140	20240401	163100	1618260000	53200	53200	53200	53200	0
141	20240401	163000	1618260000	53200	53200	53200	53200	0
142	20240401	162900	1618260000	53200	53200	53200	53200	0
143	20240401	162800	1618260000	53200	53200	53200	53200	0
144	20240401	162700	1618260000	53200	53200	53200	53200	0
145	20240401	162600	1618260000	53200	53200	53200	53200	0
146	20240401	162500	1618260000	53200	53200	53200	53200	0
147	20240401	162400	1618260000	53200	53200	53200	53200	0
148	20240401	162300	1618260000	53200	53200	53200	53200	0
149	20240401	162200	1618260000	53200	53200	53200	53200	0
150	20240401	162100	1618260000	53200	53200	53200	53200	0
151	20240401	162000	1618260000	53200	53200	53200	53200	0
152	20240401	161900	1618260000	53200	53200	53200	53200	762
153	20240401	161800	1618260000	53200	53200	53200	53200	0
154	20240401	161700	1618260000	53200	53200	53200	53200	0
155	20240401	161600	1618260000	53200	53200	53200	53200	0
156	20240401	161500	1618260000	53200	53200	53200	53200	0
157	20240401	161400	1618260000	53200	53200	53200	53200	0
158	20240401	161300	1618260000	53200	53200	53200	53200	0
159	20240401	161200	1618260000	53200	53200	53200	53200	0
160	20240401	161100	1618260000	53200	53200	53200	53200	0
161	20240401	161000	1618260000	53200	53200	53200	53200	0
162	20240401	160900	1618260000	53200	53200	53200	53200	0
163	20240401	160800	1618260000	53200	53200	53200	53200	0
164	20240401	160700	1618260000	53200	53200	53200	53200	0
165	20240401	160600	1618260000	53200	53200	53200	53200	0
166	20240401	160500	1618260000	53200	53200	53200	53200	0
167	20240401	160400	1618260000	53200	53200	53200	53200	0
168	20240401	160300	1618260000	53200	53200	53200	53200	0
169	20240401	160200	1618260000	53200	53200	53200	53200	0
170	20240401	160100	1618260000	53200	53200	53200	53200	0
171	20240401	160000	1618260000	53200	53200	53200	53200	0
172	20240401	155900	1618260000	53200	53200	53200	53200	0
173	20240401	155800	1618260000	53200	53200	53200	53200	0
174	20240401	155700	1618260000	53200	53200	53200	53200	0
175	20240401	155600	1618260000	53200	53200	53200	53200	0
176	20240401	155500	1618260000	53200	53200	53200	53200	0
177	20240401	155400	1618260000	53200	53200	53200	53200	0
178	20240401	155300	1618260000	53200	53200	53200	53200	0
179	20240401	155200	1618260000	53200	53200	53200	53200	0
180	20240401	155100	1618260000	53200	53200	53200	53200	0
181	20240401	155000	1618260000	53200	53200	53200	53200	0
182	20240401	154900	1618260000	53200	53200	53200	53200	762
183	20240401	154800	1618260000	53200	53200	53200	53200	0
184	20240401	154700	1618260000	53200	53200	53200	53200	0
185	20240401	154600	1618260000	53200	53200	53200	53200	0
186	20240401	154500	1618260000	53200	53200	53200	53200	0
187	20240401	154400	1618260000	53200	53200	53200	53200	0
188	20240401	154300	1618260000	53200	53200	53200	53200	0
189	20240401	154200	1618260000	53200	53200	53200	53200	0
190	20240401	154100	1618260000	53200	53200	53200	53200	0
191	20240401	154000	1618260000	53200	53200	53200	53200	0
192	20240401	153900	1618260000	53200	53200	53200	53200	0
193	20240401	153800	1618260000	53200	53200	53200	53200	0
194	20240401	153700	1618260000	53200	53200	53200	53200	0
195	20240401	153600	1618260000	53200	53200	53200	53200	0
196	20240401	153500	1618260000	53200	53200	53200	53200	0
197	20240401	153400	1618260000	53200	53200	53200	53200	0
198	20240401	153300	1618260000	53200	53200	53200	53200	0
199	20240401	153200	1618260000	53200	53200	53200	53200	0
200	20240401	153100	1618260000	53200	53200	53200	53200	0
201	20240401	153000	1618260000	53200	53200	53200	53200	762
202	20240401	152900	1577721600	53000	53000	53000	53000	0
203	20240401	152800	1577721600	53000	53000	53000	53000	0
204	20240401	152700	1577721600	53000	53000	53000	53000	0
205	20240401	152600	1577721600	53000	53000	53000	53000	0
206	20240401	152500	1577721600	53000	53000	53000	53000	0
207	20240401	152400	1577721600	53000	53000	53000	53000	0
208	20240401	152300	1577721600	53000	53000	53000	53000	0
209	20240401	152200	1577721600	53000	53000	53000	53000	0
210	20240401	152100	1577721600	53000	53000	53000	53000	0
211	20240401	152000	1577721600	53000	53000	53000	53000	0
212	20240401	151900	1577721600	53000	52800	53000	52800	100
213	20240401	151800	1572439100	52900	52800	53000	52800	86
214	20240401	151700	1567893700	52800	52800	53000	52800	53
215	20240401	151600	1565094300	52800	52900	52900	52800	26
216	20240401	151500	1563721400	53000	52800	53000	52700	92
217	20240401	151400	1558861300	52900	52800	52900	52800	62
218	20240401	151300	1555585800	52800	52900	52900	52800	48
219	20240401	151200	1553049800	52900	52900	52900	52800	274
220	20240401	151100	1538581700	52900	52900	52900	52900	15
221	20240401	151000	1537788200	52900	52900	53000	52900	82
222	20240401	150900	1533447500	52900	52900	53000	52900	54
223	20240401	150800	1530590800	52900	52900	53000	52900	88
224	20240401	150700	1525933900	52900	52900	52900	52900	37
225	20240401	150600	1523976600	53000	52900	53000	52900	139
226	20240401	150500	1516621600	52900	52900	52900	52900	63
227	20240401	150400	1513288900	53000	52900	53000	52900	39
228	20240401	150300	1511224100	52900	52800	53000	52800	72
229	20240401	150200	1507414300	52800	53000	53000	52800	194
230	20240401	150100	1497151500	52900	53100	53100	52900	103
231	20240401	150000	1491701500	53000	52900	53000	52900	55
232	20240401	145900	1488789200	52900	53100	53100	52900	55
233	20240401	145800	1485871700	53000	52900	53000	52900	91
234	20240401	145700	1481054000	52900	53000	53100	52900	90
235	20240401	145600	1476285300	53000	53100	53100	53000	18
236	20240401	145500	1475330100	53000	53000	53100	53000	97
237	20240401	145400	1470184900	53100	53000	53100	53000	60
238	20240401	145300	1467003200	53000	53000	53100	53000	92
239	20240401	145200	1462122200	53000	53100	53100	53000	32
240	20240401	145100	1460426100	53000	52900	53000	52900	74
241	20240401	145000	1456507700	53100	53000	53100	52900	80
242	20240401	144900	1452267600	53000	53000	53100	53000	17
243	20240401	144800	1451366500	53000	52900	53000	52900	78
244	20240401	144700	1447236000	52900	52900	53100	52900	119
245	20240401	144600	1440928900	53000	52800	53000	52800	16
246	20240401	144500	1440083900	52800	52900	53000	52800	93
247	20240401	144400	1435163200	53000	52900	53000	52800	41
248	20240401	144300	1432994000	52800	53000	53100	52800	227
249	20240401	144200	1420979900	53000	53000	53000	52900	78
250	20240401	144100	1416850400	52900	52900	52900	52900	15
251	20240401	144000	1416056900	53100	52900	53100	52800	156
252	20240401	143900	1407785700	53000	53000	53000	52800	35
253	20240401	143800	1405933700	52900	53000	53000	52900	59
254	20240401	143700	1402812400	53000	53000	53100	52800	141
255	20240401	143600	1395335000	52900	53000	53000	52800	76
256	20240401	143500	1391313100	53000	52900	53000	52900	89
257	20240401	143400	1386600400	52900	52800	53000	52800	208
258	20240401	143300	1375585300	52900	52800	53000	52800	193
259	20240401	143200	1365371700	52800	52900	52900	52800	59
260	20240401	143100	1362254200	52800	52800	52800	52800	3
261	20240401	143000	1362095800	53000	52800	53000	52800	117
262	20240401	142900	1355903400	52800	53000	53000	52800	89
263	20240401	142800	1351196800	52900	52900	52900	52900	18
264	20240401	142700	1350244600	52900	52900	53000	52900	47
265	20240401	142600	1347756100	52900	52900	52900	52900	86
266	20240401	142500	1343206700	52800	52900	52900	52800	51
267	20240401	142400	1340512400	52900	52800	52900	52800	17
268	20240401	142300	1339614600	52800	52800	53000	52800	90
269	20240401	142200	1334856700	52900	52900	52900	52900	62
270	20240401	142100	1331576900	52900	52900	52900	52900	34
271	20240401	142000	1329778300	53000	52800	53000	52800	33
272	20240401	141900	1328035500	52800	52900	52900	52800	105
273	20240401	141800	1322487100	53000	52800	53000	52800	48
274	20240401	141700	1319949100	53100	53000	53100	52700	47
275	20240401	141600	1317465200	52700	52900	52900	52700	59
276	20240401	141500	1314350100	52900	52800	52900	52700	99
277	20240401	141400	1309124400	52800	52800	52800	52700	35
278	20240401	141300	1307279400	52800	52900	52900	52700	52
279	20240401	141200	1304534200	52900	52800	52900	52800	86
280	20240401	141100	1299991600	52800	52900	52900	52700	43
281	20240401	141000	1297720200	52900	52700	52900	52700	35
282	20240401	140900	1295875200	52700	52900	53000	52700	37
283	20240401	140800	1293920900	52700	52700	53000	52700	97
284	20240401	140700	1288798400	52700	52700	53000	52700	80
285	20240401	140600	1284574300	53000	53000	53100	53000	22
286	20240401	140500	1283408200	52700	52800	53100	52700	78
287	20240401	140400	1279290400	52800	52800	52800	52600	298
288	20240401	140300	1263607200	52800	52800	52900	52800	33
289	20240401	140200	1261864700	52900	52600	52900	52600	31
290	20240401	140100	1260229100	52900	52700	53000	52700	66
291	20240401	140000	1256744400	52700	52900	52900	52700	72
292	20240401	135900	1252942400	53000	53000	53000	53000	24
293	20240401	135800	1251670400	53000	52900	53000	52700	89
294	20240401	135700	1246964700	53000	52900	53000	52900	39
295	20240401	135600	1244899200	52900	52800	53100	52800	47
296	20240401	135500	1242411300	53000	53000	53000	53000	2
297	20240401	135400	1242305300	53000	53000	53100	52700	72
298	20240401	135300	1238497400	53000	53000	53000	52800	56
299	20240401	135200	1235532600	53000	52800	53000	52800	18
300	20240401	135100	1234581600	53100	53100	53100	52800	38
301	20240401	135000	1232569800	52800	53100	53200	52800	150
302	20240401	134900	1224596500	53100	53000	53100	52700	59
303	20240401	134800	1221472500	52900	53000	53000	52600	669
304	20240401	134700	1186205300	52900	53000	53000	52900	46
305	20240401	134600	1183768800	52900	53100	53100	52900	17
306	20240401	134500	1182869200	53000	53100	53100	53000	78
307	20240401	134400	1178733400	53000	53000	53000	53000	0
308	20240401	134300	1178733400	53000	53200	53200	53000	20
309	20240401	134200	1177672600	53100	52900	53100	52900	48
310	20240401	134100	1175127300	52900	53000	53000	52900	49
311	20240401	134000	1172532300	52900	53300	53300	52900	34
312	20240401	133900	1170726200	52900	52900	53000	52900	88
313	20240401	133800	1166066100	52800	53000	53200	52800	928
314	20240401	133700	1117016900	53100	53200	53200	53000	112
315	20240401	133600	1111073400	53200	53200	53200	53200	26
316	20240401	133500	1109690200	53000	53300	53300	53000	53
317	20240401	133400	1106876100	53300	53000	53300	53000	30
318	20240401	133300	1105284400	53200	53200	53200	53200	53
319	20240401	133200	1102464800	53200	53300	53300	53200	54
320	20240401	133100	1099590100	53300	53100	53300	53100	34
321	20240401	133000	1097782100	53300	53100	53300	53100	202
322	20240401	132900	1087020500	53000	53100	53100	53000	59
323	20240401	132800	1083891900	53300	53200	53300	53100	45
324	20240401	132700	1081500100	53200	53000	53200	53000	17
325	20240401	132600	1080598800	53000	53200	53200	53000	98
326	20240401	132500	1075393400	53100	53200	53200	53100	127
327	20240401	132400	1068648100	53100	53000	53100	53000	209
328	20240401	132300	1057566000	53100	53100	53100	53000	22
329	20240401	132200	1056398000	53000	53100	53100	53000	100
330	20240401	132100	1051096200	53000	53100	53100	53000	34
331	20240401	132000	1049292600	53100	53100	53200	53000	141
332	20240401	131900	1041806500	53000	53100	53100	53000	37
333	20240401	131800	1039844700	53100	53100	53100	53000	63
334	20240401	131700	1036504000	53100	53100	53300	53100	61
335	20240401	131600	1033264700	53200	53200	53200	53200	50
336	20240401	131500	1030604700	53300	53300	53300	53300	17
337	20240401	131400	1029698600	53300	53400	53500	53300	56
338	20240401	131300	1026710900	53300	53200	53300	53200	41
339	20240401	131200	1024529100	53500	53400	53500	53200	501
340	20240401	131100	997754200	53300	53100	53400	53100	334
341	20240401	131000	979969600	53200	53100	53200	53100	325
342	20240401	130900	962702600	53200	52900	53200	52900	535
343	20240401	130800	934274400	52800	52800	52900	52800	32
344	20240401	130700	932584700	52800	52700	52900	52700	89
345	20240401	130600	927889100	52700	52800	52800	52700	18
346	20240401	130500	926940400	52700	52700	52700	52700	32
347	20240401	130400	925254000	52600	52600	52600	52600	15
348	20240401	130300	924465000	52600	52800	52800	52600	127
349	20240401	130200	917763300	52600	52600	52600	52600	15
350	20240401	130100	916974300	52700	52600	52700	52600	53
351	20240401	130000	914183400	52600	52600	52800	52600	20
352	20240401	125900	913130900	52600	52600	52600	52600	37
353	20240401	125800	911184700	52700	52700	52700	52700	46
354	20240401	125700	908760500	52700	52800	52800	52700	22
355	20240401	125600	907601000	52700	52700	52700	52700	17
356	20240401	125500	906705100	52700	52700	52700	52700	44
357	20240401	125400	904386300	52700	52700	52800	52700	49
358	20240401	125300	901803900	52700	52700	52700	52700	17
359	20240401	125200	900908000	52800	52700	52800	52700	46
360	20240401	125100	898483300	52700	52700	52800	52700	70
361	20240401	125000	894794200	52700	52700	52700	52700	2
362	20240401	124900	894688800	52700	52700	52700	52700	15
363	20240401	124800	893898300	52800	52700	52800	52700	65
364	20240401	124700	890472700	52700	52700	52700	52700	29
365	20240401	124600	888944400	52700	52800	52800	52700	22
366	20240401	124500	887784500	52800	52700	52800	52700	19
367	20240401	124400	886783100	52700	52700	52800	52700	89
368	20240401	124300	882092700	52700	52800	52800	52700	4
369	20240401	124200	881881800	52700	52700	52700	52700	39
370	20240401	124100	879826500	52700	52700	52700	52700	18
371	20240401	124000	878877900	52700	52700	52800	52700	76
372	20240401	123900	874872600	52700	52700	52700	52700	1
373	20240401	123800	874819900	52700	52700	52700	52700	39
374	20240401	123700	872764600	52700	52700	52700	52700	46
375	20240401	123600	870340400	52700	52700	52700	52700	110
376	20240401	123500	864543400	52800	52700	52800	52700	40
377	20240401	123400	862434900	52700	52900	52900	52700	16
378	20240401	123300	861591500	52800	52700	52800	52600	130
379	20240401	123200	854736500	52700	52700	52700	52700	22
380	20240401	123100	853577100	52700	52800	52800	52700	20
381	20240401	123000	852523000	52700	52700	52700	52700	45
382	20240401	122900	850151500	52700	52700	52700	52700	95
383	20240401	122800	845145000	52800	52700	52800	52700	6
384	20240401	122700	844828500	52700	52700	52700	52700	16
385	20240401	122600	843985300	52700	52600	52700	52600	17
386	20240401	122500	843090900	52800	52600	52800	52600	49
387	20240401	122400	840510700	52700	52700	52700	52700	26
388	20240401	122300	839140500	52600	52700	52700	52600	68
389	20240401	122200	835560700	52600	52600	52600	52600	15
390	20240401	122100	834771700	52700	52800	52800	52700	29
391	20240401	122000	833243200	52700	52800	52800	52700	17
392	20240401	121900	832347100	52800	52800	52900	52800	71
393	20240401	121800	828597700	52800	52800	52800	52800	2
394	20240401	121700	828492100	52600	52800	52900	52600	52
395	20240401	121600	825748500	52800	52900	52900	52800	59
396	20240401	121500	822632500	52900	52800	52900	52800	48
397	20240401	121400	820096000	52800	52700	52800	52700	27
398	20240401	121300	818672800	52800	52900	52900	52600	40
399	20240401	121200	816565800	52900	53000	53000	52900	7
400	20240401	121100	816195300	53000	52700	53000	52700	62
401	20240401	121000	812913800	52900	53100	53100	52700	75
402	20240401	120900	808944300	53200	52800	53200	52700	395
403	20240401	120800	788003900	52700	52800	52900	52600	530
404	20240401	120700	760090300	52800	52700	52800	52700	36
405	20240401	120600	758192500	52700	52800	52800	52700	19
406	20240401	120500	757191000	52800	52700	52800	52700	47
407	20240401	120400	754714000	52700	52600	52700	52600	90
408	20240401	120300	749979700	52600	52800	52800	52600	24
409	20240401	120200	748716900	52800	52700	52800	52600	274
410	20240401	120100	734278500	52700	52700	52700	52700	18
411	20240401	120000	733329900	52700	52800	52800	52700	25
412	20240401	115900	732012300	52700	52700	52700	52700	15
413	20240401	115800	731221800	52700	52900	52900	52700	82
414	20240401	115700	726896600	52900	52600	52900	52600	35
415	20240401	115600	725055300	52600	52600	52700	52600	9
416	20240401	115500	724581300	52600	52600	52600	52600	74
417	20240401	115400	720688900	52600	52700	52700	52600	79
418	20240401	115300	716533400	52600	52600	52600	52600	17
419	20240401	115200	715639200	52700	52600	52700	52600	11
420	20240401	115100	715059600	52600	52700	52700	52600	77
421	20240401	115000	711008600	52700	52600	52700	52600	31
422	20240401	114900	709377600	52600	52600	52600	52600	0
423	20240401	114800	709377600	52600	52700	52700	52600	46
424	20240401	114700	706955000	52600	52700	52700	52600	63
425	20240401	114600	703638400	52700	52900	52900	52700	56
426	20240401	114500	700676900	52900	52600	52900	52600	30
427	20240401	114400	699098400	52600	52700	52800	52600	45
428	20240401	114300	696728300	52600	52600	52600	52600	39
429	20240401	114200	694676900	52700	52700	52700	52700	1
430	20240401	114100	694624200	52600	52700	52700	52600	46
431	20240401	114000	692203900	52600	52800	52800	52600	43
432	20240401	113900	689940300	52700	52600	52700	52600	41
433	20240401	113800	687781100	52600	52700	52700	52600	23
434	20240401	113700	686571000	52600	52700	52700	52600	44
435	20240401	113600	684253700	52700	52700	52700	52600	41
436	20240401	113500	682094500	52600	52800	52800	52600	91
437	20240401	113400	677296100	52800	52800	52800	52800	7
438	20240401	113300	676926500	52700	52700	52700	52600	55
439	20240401	113200	674029500	52700	52600	52700	52600	63
440	20240401	113100	670712900	52700	52800	52800	52700	4
441	20240401	113000	670502000	52600	52700	52700	52600	43
442	20240401	112900	668237400	52600	52600	52600	52600	15
443	20240401	112800	667448400	52800	52800	52800	52600	162
444	20240401	112700	658906400	52800	52700	52900	52700	69
445	20240401	112600	655261600	52600	52600	52600	52600	43
446	20240401	112500	652999800	52600	52700	52800	52600	42
447	20240401	112400	650790000	52700	52700	52700	52700	28
448	20240401	112300	649314400	52600	52700	52700	52600	46
449	20240401	112200	646894700	52600	52700	52700	52600	42
450	20240401	112100	644684900	52700	52700	52800	52600	39
451	20240401	112000	642631000	52600	52500	52600	52500	102
452	20240401	111900	637266000	52600	52600	52600	52600	60
453	20240401	111800	634110000	52700	52600	52700	52600	17
454	20240401	111700	633215600	52700	52600	52700	52600	49
455	20240401	111600	630637500	52600	52600	52600	52600	52
456	20240401	111500	627902300	52700	52500	52700	52500	23
457	20240401	111400	626693200	52800	52600	52800	52500	31
458	20240401	111300	625063200	52600	52600	52600	52600	47
459	20240401	111200	622591000	52600	52600	52600	52600	43
460	20240401	111100	620329200	52700	52600	52700	52600	25
461	20240401	111000	619013500	52600	52600	52600	52600	37
462	20240401	110900	617067300	52600	52600	52600	52600	57
463	20240401	110800	614069100	52600	52500	52600	52400	25
464	20240401	110700	612757400	52600	52600	52600	52400	40
465	20240401	110600	610661000	52600	52400	52600	52400	18
466	20240401	110500	609717400	52600	52500	52600	52500	63
467	20240401	110400	606404000	52400	52500	52500	52300	760
468	20240401	110300	566578500	52500	52600	52600	52500	42
469	20240401	110200	564373100	52600	52600	52600	52600	40
470	20240401	110100	562269100	52500	52700	52700	52500	28
471	20240401	110000	560797300	52500	52500	52800	52500	34
472	20240401	105900	559012000	52900	52600	52900	52500	522
473	20240401	105800	531599600	52600	52700	52800	52600	607
474	20240401	105700	499648700	52700	52800	52900	52700	40
475	20240401	105600	497540200	52700	52700	52700	52700	17
476	20240401	105500	496644300	52800	52800	52800	52800	31
477	20240401	105400	495007500	52700	52700	52800	52700	61
478	20240401	105300	491792700	52700	52800	52800	52700	67
479	20240401	105200	488261600	52800	52700	52900	52700	244
480	20240401	105100	475378600	52600	52600	52700	52600	59
481	20240401	105000	472275100	52600	52600	52600	52600	42
482	20240401	104900	470065900	52600	52600	52600	52600	16
483	20240401	104800	469224300	52700	52600	52700	52600	75
484	20240401	104700	465278600	52600	52600	52600	52600	0
485	20240401	104600	465278600	52600	52700	52700	52600	71
486	20240401	104500	461543200	52700	52700	52700	52600	19
487	20240401	104400	460543500	52600	52700	52700	52600	49
488	20240401	104300	457963300	52700	52700	52800	52700	233
489	20240401	104200	445663300	52700	52600	52700	52600	75
490	20240401	104100	441710900	52800	52600	52800	52600	157
491	20240401	104000	433435100	52700	52600	52700	52600	3
492	20240401	103900	433277200	52600	52700	52700	52600	156
493	20240401	103800	425057500	52600	52600	52600	52600	53
494	20240401	103700	422269700	52700	52700	52700	52700	19
495	20240401	103600	421268400	52600	52600	52600	52600	2
496	20240401	103500	421163200	52600	52700	52700	52600	35
497	20240401	103400	419320700	52800	52700	52800	52700	49
498	20240401	103300	416738300	52700	52800	52800	52700	3
499	20240401	103200	416580100	52800	52700	52800	52700	26
500	20240401	103100	415209300	52600	52600	52700	52600	52
501	20240401	103000	412474000	52600	52600	52600	52600	29
502	20240401	102900	410948600	52600	52700	52700	52600	43
503	20240401	102800	408684800	52700	52600	52700	52600	4
504	20240401	102700	408474300	52700	52700	52800	52700	39
505	20240401	102600	406418400	52700	52800	52800	52700	58
506	20240401	102500	403361700	52700	52700	52700	52700	27
507	20240401	102400	401938800	52700	52700	52700	52700	49
508	20240401	102300	399356500	52600	52600	52600	52600	70
509	20240401	102200	395674500	52500	52500	52500	52500	19
510	20240401	102100	394677000	52600	52500	52600	52500	65
511	20240401	102000	391264200	52500	52400	52500	52400	31
512	20240401	101900	389639700	52400	52500	52500	52400	31
513	20240401	101800	388014600	52400	52400	52400	52400	1
514	20240401	101700	387962200	52600	52600	52600	52600	51
515	20240401	101600	385279600	52500	52500	52500	52400	100
516	20240401	101500	380034600	52500	52500	52500	52500	0
517	20240401	101400	380034600	52500	52500	52500	52400	101
518	20240401	101300	374737500	52500	52500	52600	52500	50
519	20240401	101200	372111900	52400	52500	52500	52400	26
520	20240401	101100	370748800	52400	52300	52400	52300	188
521	20240401	101000	360911900	52400	52300	52400	52300	27
522	20240401	100900	359499700	52500	52500	52500	52500	0
523	20240401	100800	359499700	52500	52500	52500	52300	1114
524	20240401	100700	301183200	52500	52500	52500	52500	0
525	20240401	100600	301183200	52500	52600	52600	52500	53
526	20240401	100500	298400600	52500	52400	52500	52400	6
527	20240401	100400	298085900	52400	52500	52500	52400	224
528	20240401	100300	286348100	52400	52400	52500	52400	23
529	20240401	100200	285142800	52400	52400	52400	52400	29
530	20240401	100100	283623200	52400	52400	52400	52400	3
531	20240401	100000	283466000	52400	52400	52500	52400	53
532	20240401	095900	280688500	52500	52500	52500	52400	120
533	20240401	095800	274391300	52600	52500	52600	52500	7
534	20240401	095700	274023600	52500	52500	52500	52400	121
535	20240401	095600	267675500	52400	52500	52500	52400	34
536	20240401	095500	265890700	52500	52500	52500	52500	42
537	20240401	095400	263685700	52700	52600	52700	52600	221
538	20240401	095300	252061000	52600	52600	52600	52600	46
539	20240401	095200	249641400	52700	52700	52700	52700	7
540	20240401	095100	249272500	52700	52600	52700	52600	78
541	20240401	095000	245164600	52600	52600	52600	52600	211
542	20240401	094900	234066000	52600	52700	52700	52600	26
543	20240401	094800	232698300	52700	52600	52700	52600	32
544	20240401	094700	231015000	52600	52600	52600	52600	23
545	20240401	094600	229805200	52600	52600	52600	52600	2
546	20240401	094500	229700000	52600	52600	52600	52600	59
547	20240401	094400	226596600	52700	52600	52700	52600	125
548	20240401	094300	220020900	52600	52600	52600	52600	18
549	20240401	094200	219074100	52700	52700	52700	52700	6
550	20240401	094100	218757900	52700	52700	52700	52700	59
551	20240401	094000	215648600	52700	52700	52700	52700	20
552	20240401	093900	214594600	52700	52600	52700	52600	27
553	20240401	093800	213171900	52700	52800	52800	52600	77
554	20240401	093700	209116100	52700	52600	52700	52600	320
555	20240401	093600	192274500	52400	52400	52400	52400	7
556	20240401	093500	191907700	52400	52400	52400	52300	225
557	20240401	093400	180117800	52400	52500	52500	52400	42
558	20240401	093300	177915600	52600	52400	52600	52400	26
559	20240401	093200	176548800	52400	52300	52600	52300	31
560	20240401	093100	174926400	52500	52300	52500	52300	149
561	20240401	093000	167125700	52300	52500	52500	52300	105
562	20240401	092900	161621000	52500	52600	52600	52500	100
563	20240401	092800	156370500	52600	52600	52600	52600	67
564	20240401	092700	152846300	52600	52600	52600	52600	1
565	20240401	092600	152793700	52600	52600	52600	52600	24
566	20240401	092500	151531300	52600	52600	52600	52600	20
567	20240401	092400	150479300	52700	52600	52700	52600	5
568	20240401	092300	150215900	52600	52600	52600	52600	10
569	20240401	092200	149689900	52600	52700	52700	52600	194
570	20240401	092100	139468500	52600	52600	52600	52600	2
571	20240401	092000	139363300	52500	52400	52600	52400	55
572	20240401	091900	136474700	52400	52500	52500	52400	98
573	20240401	091800	131331700	52500	52500	52500	52500	4
574	20240401	091700	131121700	52500	52500	52500	52500	6
575	20240401	091600	130806700	52500	52500	52500	52500	114
576	20240401	091500	124821700	52500	52500	52500	52500	52
577	20240401	091400	122091700	52300	52500	52500	52300	84
578	20240401	091300	117687900	52600	52600	52600	52600	22
579	20240401	091200	116530700	52600	52800	52800	52600	41
580	20240401	091100	114373900	52800	52700	52800	52700	105
581	20240401	091000	108832100	52800	52900	52900	52800	31
582	20240401	090900	107194700	52800	52800	52900	52800	37
583	20240401	090800	105241000	52800	52600	52800	52600	243
584	20240401	090700	92432400	52500	52600	52600	52500	60
585	20240401	090600	89282200	52700	52600	52700	52300	170
586	20240401	090500	80358200	52300	52600	52600	52000	963
587	20240401	090400	30064800	52500	52500	52500	52500	25
588	20240401	090300	28752300	53100	53100	53100	53100	16
589	20240401	090200	27902700	53100	53200	53200	52400	273
590	20240401	090100	13547400	53200	53200	53200	53200	1
591	20240401	090000	13494200	53100	52500	53100	52300	257