KissMeData/445090/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205900	15534649200	53800	53800	53800	53800	12445
3	20240408	205800	15534649200	53800	53800	53800	53800	0
4	20240408	205700	15534649200	53800	53800	53800	53800	0
5	20240408	205600	15534649200	53800	53800	53800	53800	0
6	20240408	205500	15534649200	53800	53800	53800	53800	0
7	20240408	205400	15534649200	53800	53800	53800	53800	0
8	20240408	205300	15534649200	53800	53800	53800	53800	0
9	20240408	205200	15534649200	53800	53800	53800	53800	0
10	20240408	205100	15534649200	53800	53800	53800	53800	0
11	20240408	205000	15534649200	53800	53800	53800	53800	0
12	20240408	204900	15534649200	53800	53800	53800	53800	0
13	20240408	204800	15534649200	53800	53800	53800	53800	0
14	20240408	204700	15534649200	53800	53800	53800	53800	0
15	20240408	204600	15534649200	53800	53800	53800	53800	0
16	20240408	204500	15534649200	53800	53800	53800	53800	0
17	20240408	204400	15534649200	53800	53800	53800	53800	0
18	20240408	204300	15534649200	53800	53800	53800	53800	0
19	20240408	204200	15534649200	53800	53800	53800	53800	0
20	20240408	204100	15534649200	53800	53800	53800	53800	0
21	20240408	204000	15534649200	53800	53800	53800	53800	0
22	20240408	203900	15534649200	53800	53800	53800	53800	0
23	20240408	203800	15534649200	53800	53800	53800	53800	0
24	20240408	203700	15534649200	53800	53800	53800	53800	0
25	20240408	203600	15534649200	53800	53800	53800	53800	0
26	20240408	203500	15534649200	53800	53800	53800	53800	0
27	20240408	203400	15534649200	53800	53800	53800	53800	0
28	20240408	203300	15534649200	53800	53800	53800	53800	0
29	20240408	203200	15534649200	53800	53800	53800	53800	0
30	20240408	203100	15534649200	53800	53800	53800	53800	0
31	20240408	203000	15534649200	53800	53800	53800	53800	0
32	20240408	202900	15534649200	53800	53800	53800	53800	12445
33	20240408	202800	15534649200	53800	53800	53800	53800	0
34	20240408	202700	15534649200	53800	53800	53800	53800	0
35	20240408	202600	15534649200	53800	53800	53800	53800	0
36	20240408	202500	15534649200	53800	53800	53800	53800	0
37	20240408	202400	15534649200	53800	53800	53800	53800	0
38	20240408	202300	15534649200	53800	53800	53800	53800	0
39	20240408	202200	15534649200	53800	53800	53800	53800	0
40	20240408	202100	15534649200	53800	53800	53800	53800	0
41	20240408	202000	15534649200	53800	53800	53800	53800	0
42	20240408	201900	15534649200	53800	53800	53800	53800	0
43	20240408	201800	15534649200	53800	53800	53800	53800	0
44	20240408	201700	15534649200	53800	53800	53800	53800	0
45	20240408	201600	15534649200	53800	53800	53800	53800	0
46	20240408	201500	15534649200	53800	53800	53800	53800	0
47	20240408	201400	15534649200	53800	53800	53800	53800	0
48	20240408	201300	15534649200	53800	53800	53800	53800	0
49	20240408	201200	15534649200	53800	53800	53800	53800	0
50	20240408	201100	15534649200	53800	53800	53800	53800	0
51	20240408	201000	15534649200	53800	53800	53800	53800	0
52	20240408	200900	15534649200	53800	53800	53800	53800	0
53	20240408	200800	15534649200	53800	53800	53800	53800	0
54	20240408	200700	15534649200	53800	53800	53800	53800	0
55	20240408	200600	15534649200	53800	53800	53800	53800	0
56	20240408	200500	15534649200	53800	53800	53800	53800	0
57	20240408	200400	15534649200	53800	53800	53800	53800	0
58	20240408	200300	15534649200	53800	53800	53800	53800	0
59	20240408	200200	15534649200	53800	53800	53800	53800	0
60	20240408	200100	15534649200	53800	53800	53800	53800	0
61	20240408	200000	15534649200	53800	53800	53800	53800	0
62	20240408	195900	15534649200	53800	53800	53800	53800	12445
63	20240408	195800	15534649200	53800	53800	53800	53800	0
64	20240408	195700	15534649200	53800	53800	53800	53800	0
65	20240408	195600	15534649200	53800	53800	53800	53800	0
66	20240408	195500	15534649200	53800	53800	53800	53800	0
67	20240408	195400	15534649200	53800	53800	53800	53800	0
68	20240408	195300	15534649200	53800	53800	53800	53800	0
69	20240408	195200	15534649200	53800	53800	53800	53800	0
70	20240408	195100	15534649200	53800	53800	53800	53800	0
71	20240408	195000	15534649200	53800	53800	53800	53800	0
72	20240408	194900	15534649200	53800	53800	53800	53800	0
73	20240408	194800	15534649200	53800	53800	53800	53800	0
74	20240408	194700	15534649200	53800	53800	53800	53800	0
75	20240408	194600	15534649200	53800	53800	53800	53800	0
76	20240408	194500	15534649200	53800	53800	53800	53800	0
77	20240408	194400	15534649200	53800	53800	53800	53800	0
78	20240408	194300	15534649200	53800	53800	53800	53800	0
79	20240408	194200	15534649200	53800	53800	53800	53800	0
80	20240408	194100	15534649200	53800	53800	53800	53800	0
81	20240408	194000	15534649200	53800	53800	53800	53800	0
82	20240408	193900	15534649200	53800	53800	53800	53800	0
83	20240408	193800	15534649200	53800	53800	53800	53800	0
84	20240408	193700	15534649200	53800	53800	53800	53800	0
85	20240408	193600	15534649200	53800	53800	53800	53800	0
86	20240408	193500	15534649200	53800	53800	53800	53800	0
87	20240408	193400	15534649200	53800	53800	53800	53800	0
88	20240408	193300	15534649200	53800	53800	53800	53800	0
89	20240408	193200	15534649200	53800	53800	53800	53800	0
90	20240408	193100	15534649200	53800	53800	53800	53800	0
91	20240408	193000	15534649200	53800	53800	53800	53800	0
92	20240408	192900	15534649200	53800	53800	53800	53800	12445
93	20240408	192800	15534649200	53800	53800	53800	53800	0
94	20240408	192700	15534649200	53800	53800	53800	53800	0
95	20240408	192600	15534649200	53800	53800	53800	53800	0
96	20240408	192500	15534649200	53800	53800	53800	53800	0
97	20240408	192400	15534649200	53800	53800	53800	53800	0
98	20240408	192300	15534649200	53800	53800	53800	53800	0
99	20240408	192200	15534649200	53800	53800	53800	53800	0
100	20240408	192100	15534649200	53800	53800	53800	53800	0
101	20240408	192000	15534649200	53800	53800	53800	53800	0
102	20240408	191900	15534649200	53800	53800	53800	53800	0
103	20240408	191800	15534649200	53800	53800	53800	53800	0
104	20240408	191700	15534649200	53800	53800	53800	53800	0
105	20240408	191600	15534649200	53800	53800	53800	53800	0
106	20240408	191500	15534649200	53800	53800	53800	53800	0
107	20240408	191400	15534649200	53800	53800	53800	53800	0
108	20240408	191300	15534649200	53800	53800	53800	53800	0
109	20240408	191200	15534649200	53800	53800	53800	53800	0
110	20240408	191100	15534649200	53800	53800	53800	53800	0
111	20240408	191000	15534649200	53800	53800	53800	53800	0
112	20240408	190900	15534649200	53800	53800	53800	53800	0
113	20240408	190800	15534649200	53800	53800	53800	53800	0
114	20240408	190700	15534649200	53800	53800	53800	53800	0
115	20240408	190600	15534649200	53800	53800	53800	53800	0
116	20240408	190500	15534649200	53800	53800	53800	53800	0
117	20240408	190400	15534649200	53800	53800	53800	53800	0
118	20240408	190300	15534649200	53800	53800	53800	53800	0
119	20240408	190200	15534649200	53800	53800	53800	53800	0
120	20240408	190100	15534649200	53800	53800	53800	53800	0
121	20240408	190000	15534649200	53800	53800	53800	53800	0
122	20240408	185900	15534649200	53800	53800	53800	53800	12445
123	20240408	185800	15534649200	53800	53800	53800	53800	0
124	20240408	185700	15534649200	53800	53800	53800	53800	0
125	20240408	185600	15534649200	53800	53800	53800	53800	0
126	20240408	185500	15534649200	53800	53800	53800	53800	0
127	20240408	185400	15534649200	53800	53800	53800	53800	0
128	20240408	185300	15534649200	53800	53800	53800	53800	0
129	20240408	185200	15534649200	53800	53800	53800	53800	0
130	20240408	185100	15534649200	53800	53800	53800	53800	0
131	20240408	185000	15534649200	53800	53800	53800	53800	0
132	20240408	184900	15534649200	53800	53800	53800	53800	0
133	20240408	184800	15534649200	53800	53800	53800	53800	0
134	20240408	184700	15534649200	53800	53800	53800	53800	0
135	20240408	184600	15534649200	53800	53800	53800	53800	0
136	20240408	184500	15534649200	53800	53800	53800	53800	0
137	20240408	184400	15534649200	53800	53800	53800	53800	0
138	20240408	184300	15534649200	53800	53800	53800	53800	0
139	20240408	184200	15534649200	53800	53800	53800	53800	0
140	20240408	184100	15534649200	53800	53800	53800	53800	0
141	20240408	184000	15534649200	53800	53800	53800	53800	0
142	20240408	183900	15534649200	53800	53800	53800	53800	0
143	20240408	183800	15534649200	53800	53800	53800	53800	0
144	20240408	183700	15534649200	53800	53800	53800	53800	0
145	20240408	183600	15534649200	53800	53800	53800	53800	0
146	20240408	183500	15534649200	53800	53800	53800	53800	0
147	20240408	183400	15534649200	53800	53800	53800	53800	0
148	20240408	183300	15534649200	53800	53800	53800	53800	0
149	20240408	183200	15534649200	53800	53800	53800	53800	0
150	20240408	183100	15534649200	53800	53800	53800	53800	0
151	20240408	183000	15534649200	53800	53800	53800	53800	0
152	20240408	182900	15534649200	53800	53800	53800	53800	12445
153	20240408	182800	15534649200	53800	53800	53800	53800	0
154	20240408	182700	15534649200	53800	53800	53800	53800	0
155	20240408	182600	15534649200	53800	53800	53800	53800	0
156	20240408	182500	15534649200	53800	53800	53800	53800	0
157	20240408	182400	15534649200	53800	53800	53800	53800	0
158	20240408	182300	15534649200	53800	53800	53800	53800	0
159	20240408	182200	15534649200	53800	53800	53800	53800	0
160	20240408	182100	15534649200	53800	53800	53800	53800	0
161	20240408	182000	15534649200	53800	53800	53800	53800	0
162	20240408	181900	15534649200	53800	53800	53800	53800	0
163	20240408	181800	15534649200	53800	53800	53800	53800	0
164	20240408	181700	15534649200	53800	53800	53800	53800	0
165	20240408	181600	15534649200	53800	53800	53800	53800	0
166	20240408	181500	15534649200	53800	53800	53800	53800	0
167	20240408	181400	15534649200	53800	53800	53800	53800	0
168	20240408	181300	15534649200	53800	53800	53800	53800	0
169	20240408	181200	15534649200	53800	53800	53800	53800	0
170	20240408	181100	15534649200	53800	53800	53800	53800	0
171	20240408	181000	15534649200	53800	53800	53800	53800	0
172	20240408	180900	15534649200	53800	53800	53800	53800	0
173	20240408	180800	15534649200	53800	53800	53800	53800	0
174	20240408	180700	15534649200	53800	53800	53800	53800	0
175	20240408	180600	15534649200	53800	53800	53800	53800	0
176	20240408	180500	15534649200	53800	53800	53800	53800	0
177	20240408	180400	15534649200	53800	53800	53800	53800	0
178	20240408	180300	15534649200	53800	53800	53800	53800	0
179	20240408	180200	15534649200	53800	53800	53800	53800	0
180	20240408	180100	15534649200	53800	53800	53800	53800	0
181	20240408	180000	15534649200	53800	53800	53800	53800	0
182	20240408	175900	15534649200	53800	53800	53800	53800	12445
183	20240408	175800	15534649200	53800	53800	53800	53800	0
184	20240408	175700	15534649200	53800	53800	53800	53800	0
185	20240408	175600	15534649200	53800	53800	53800	53800	0
186	20240408	175500	15534649200	53800	53800	53800	53800	0
187	20240408	175400	15534649200	53800	53800	53800	53800	0
188	20240408	175300	15534649200	53800	53800	53800	53800	0
189	20240408	175200	15534649200	53800	53800	53800	53800	0
190	20240408	175100	15534649200	53800	53800	53800	53800	0
191	20240408	175000	15534649200	53800	53800	53800	53800	0
192	20240408	174900	15534649200	53800	53800	53800	53800	0
193	20240408	174800	15534649200	53800	53800	53800	53800	0
194	20240408	174700	15534649200	53800	53800	53800	53800	0
195	20240408	174600	15534649200	53800	53800	53800	53800	0
196	20240408	174500	15534649200	53800	53800	53800	53800	0
197	20240408	174400	15534649200	53800	53800	53800	53800	0
198	20240408	174300	15534649200	53800	53800	53800	53800	0
199	20240408	174200	15534649200	53800	53800	53800	53800	0
200	20240408	174100	15534649200	53800	53800	53800	53800	0
201	20240408	174000	15534649200	53800	53800	53800	53800	0
202	20240408	173900	15534649200	53800	53800	53800	53800	0
203	20240408	173800	15534649200	53800	53800	53800	53800	0
204	20240408	173700	15534649200	53800	53800	53800	53800	0
205	20240408	173600	15534649200	53800	53800	53800	53800	0
206	20240408	173500	15534649200	53800	53800	53800	53800	0
207	20240408	173400	15534649200	53800	53800	53800	53800	0
208	20240408	173300	15534649200	53800	53800	53800	53800	0
209	20240408	173200	15534649200	53800	53800	53800	53800	0
210	20240408	173100	15534649200	53800	53800	53800	53800	0
211	20240408	173000	15534649200	53800	53800	53800	53800	0
212	20240408	172900	15534649200	53800	53800	53800	53800	12445
213	20240408	172800	15534649200	53800	53800	53800	53800	0
214	20240408	172700	15534649200	53800	53800	53800	53800	0
215	20240408	172600	15534649200	53800	53800	53800	53800	0
216	20240408	172500	15534649200	53800	53800	53800	53800	0
217	20240408	172400	15534649200	53800	53800	53800	53800	0
218	20240408	172300	15534649200	53800	53800	53800	53800	0
219	20240408	172200	15534649200	53800	53800	53800	53800	0
220	20240408	172100	15534649200	53800	53800	53800	53800	0
221	20240408	172000	15534649200	53800	53800	53800	53800	0
222	20240408	171900	15534649200	53800	53800	53800	53800	0
223	20240408	171800	15534649200	53800	53800	53800	53800	0
224	20240408	171700	15534649200	53800	53800	53800	53800	0
225	20240408	171600	15534649200	53800	53800	53800	53800	0
226	20240408	171500	15534649200	53800	53800	53800	53800	0
227	20240408	171400	15534649200	53800	53800	53800	53800	0
228	20240408	171300	15534649200	53800	53800	53800	53800	0
229	20240408	171200	15534649200	53800	53800	53800	53800	0
230	20240408	171100	15534649200	53800	53800	53800	53800	0
231	20240408	171000	15534649200	53800	53800	53800	53800	0
232	20240408	170900	15534649200	53800	53800	53800	53800	0
233	20240408	170800	15534649200	53800	53800	53800	53800	0
234	20240408	170700	15534649200	53800	53800	53800	53800	0
235	20240408	170600	15534649200	53800	53800	53800	53800	0
236	20240408	170500	15534649200	53800	53800	53800	53800	0
237	20240408	170400	15534649200	53800	53800	53800	53800	0
238	20240408	170300	15534649200	53800	53800	53800	53800	0
239	20240408	170200	15534649200	53800	53800	53800	53800	0
240	20240408	170100	15534649200	53800	53800	53800	53800	0
241	20240408	170000	15534649200	53800	53800	53800	53800	0
242	20240408	165900	15534649200	53800	53800	53800	53800	12445
243	20240408	165800	15534649200	53800	53800	53800	53800	0
244	20240408	165700	15534649200	53800	53800	53800	53800	0
245	20240408	165600	15534649200	53800	53800	53800	53800	0
246	20240408	165500	15534649200	53800	53800	53800	53800	0
247	20240408	165400	15534649200	53800	53800	53800	53800	0
248	20240408	165300	15534649200	53800	53800	53800	53800	0
249	20240408	165200	15534649200	53800	53800	53800	53800	0
250	20240408	165100	15534649200	53800	53800	53800	53800	0
251	20240408	165000	15534649200	53800	53800	53800	53800	0
252	20240408	164900	15534649200	53800	53800	53800	53800	0
253	20240408	164800	15534649200	53800	53800	53800	53800	0
254	20240408	164700	15534649200	53800	53800	53800	53800	0
255	20240408	164600	15534649200	53800	53800	53800	53800	0
256	20240408	164500	15534649200	53800	53800	53800	53800	0
257	20240408	164400	15534649200	53800	53800	53800	53800	0
258	20240408	164300	15534649200	53800	53800	53800	53800	0
259	20240408	164200	15534649200	53800	53800	53800	53800	0
260	20240408	164100	15534649200	53800	53800	53800	53800	0
261	20240408	164000	15534649200	53800	53800	53800	53800	0
262	20240408	163900	15534649200	53800	53800	53800	53800	0
263	20240408	163800	15534649200	53800	53800	53800	53800	0
264	20240408	163700	15534649200	53800	53800	53800	53800	0
265	20240408	163600	15534649200	53800	53800	53800	53800	0
266	20240408	163500	15534649200	53800	53800	53800	53800	0
267	20240408	163400	15534649200	53800	53800	53800	53800	0
268	20240408	163300	15534649200	53800	53800	53800	53800	0
269	20240408	163200	15534649200	53800	53800	53800	53800	0
270	20240408	163100	15534649200	53800	53800	53800	53800	0
271	20240408	163000	15534649200	53800	53800	53800	53800	0
272	20240408	162900	15534649200	53800	53800	53800	53800	12445
273	20240408	162800	15534649200	53800	53800	53800	53800	0
274	20240408	162700	15534649200	53800	53800	53800	53800	0
275	20240408	162600	15534649200	53800	53800	53800	53800	0
276	20240408	162500	15534649200	53800	53800	53800	53800	0
277	20240408	162400	15534649200	53800	53800	53800	53800	0
278	20240408	162300	15534649200	53800	53800	53800	53800	0
279	20240408	162200	15534649200	53800	53800	53800	53800	0
280	20240408	162100	15534649200	53800	53800	53800	53800	0
281	20240408	162000	15534649200	53800	53800	53800	53800	0
282	20240408	161900	15534649200	53800	53800	53800	53800	0
283	20240408	161800	15534649200	53800	53800	53800	53800	0
284	20240408	161700	15534649200	53800	53800	53800	53800	0
285	20240408	161600	15534649200	53800	53800	53800	53800	0
286	20240408	161500	15534649200	53800	53800	53800	53800	0
287	20240408	161400	15534649200	53800	53800	53800	53800	0
288	20240408	161300	15534649200	53800	53800	53800	53800	0
289	20240408	161200	15534649200	53800	53800	53800	53800	0
290	20240408	161100	15534649200	53800	53800	53800	53800	0
291	20240408	161000	15534649200	53800	53800	53800	53800	0
292	20240408	160900	15534649200	53800	53800	53800	53800	0
293	20240408	160800	15534649200	53800	53800	53800	53800	0
294	20240408	160700	15534649200	53800	53800	53800	53800	0
295	20240408	160600	15534649200	53800	53800	53800	53800	0
296	20240408	160500	15534649200	53800	53800	53800	53800	0
297	20240408	160400	15534649200	53800	53800	53800	53800	0
298	20240408	160300	15534649200	53800	53800	53800	53800	0
299	20240408	160200	15534649200	53800	53800	53800	53800	0
300	20240408	160100	15534649200	53800	53800	53800	53800	0
301	20240408	160000	15534649200	53800	53800	53800	53800	0
302	20240408	155900	15534649200	53800	53800	53800	53800	12445
303	20240408	155800	15534649200	53800	53800	53800	53800	0
304	20240408	155700	15534649200	53800	53800	53800	53800	0
305	20240408	155600	15534649200	53800	53800	53800	53800	0
306	20240408	155500	15534649200	53800	53800	53800	53800	0
307	20240408	155400	15534649200	53800	53800	53800	53800	0
308	20240408	155300	15534649200	53800	53800	53800	53800	0
309	20240408	155200	15534649200	53800	53800	53800	53800	0
310	20240408	155100	15534649200	53800	53800	53800	53800	0
311	20240408	155000	15534649200	53800	53800	53800	53800	0
312	20240408	154900	15534649200	53800	53800	53800	53800	0
313	20240408	154800	15534649200	53800	53800	53800	53800	0
314	20240408	154700	15534649200	53800	53800	53800	53800	0
315	20240408	154600	15534649200	53800	53800	53800	53800	0
316	20240408	154500	15534649200	53800	53800	53800	53800	0
317	20240408	154400	15534649200	53800	53800	53800	53800	0
318	20240408	154300	15534649200	53800	53800	53800	53800	0
319	20240408	154200	15534649200	53800	53800	53800	53800	0
320	20240408	154100	15534649200	53800	53800	53800	53800	0
321	20240408	154000	15534649200	53800	53800	53800	53800	0
322	20240408	153900	15534649200	53800	53800	53800	53800	0
323	20240408	153800	15534649200	53800	53800	53800	53800	0
324	20240408	153700	15534649200	53800	53800	53800	53800	0
325	20240408	153600	15534649200	53800	53800	53800	53800	0
326	20240408	153500	15534649200	53800	53800	53800	53800	0
327	20240408	153400	15534649200	53800	53800	53800	53800	0
328	20240408	153300	15534649200	53800	53800	53800	53800	0
329	20240408	153200	15534649200	53800	53800	53800	53800	0
330	20240408	153100	15534649200	53800	53800	53800	53800	0
331	20240408	153000	15534649200	53800	53800	53800	53800	12445
332	20240408	152900	14865108200	54000	54000	54000	54000	0
333	20240408	152800	14865108200	54000	54000	54000	54000	0
334	20240408	152700	14865108200	54000	54000	54000	54000	0
335	20240408	152600	14865108200	54000	54000	54000	54000	0
336	20240408	152500	14865108200	54000	54000	54000	54000	0
337	20240408	152400	14865108200	54000	54000	54000	54000	0
338	20240408	152300	14865108200	54000	54000	54000	54000	0
339	20240408	152200	14865108200	54000	54000	54000	54000	0
340	20240408	152100	14865108200	54000	54000	54000	54000	0
341	20240408	152000	14865108200	54000	54000	54000	54000	0
342	20240408	151900	14865108200	54000	54100	54100	54000	1967
343	20240408	151800	14758838200	54000	54000	54100	54000	2214
344	20240408	151700	14639250300	54100	54000	54100	54000	833
345	20240408	151600	14594261200	54000	54100	54200	54000	588
346	20240408	151500	14562451100	54200	54200	54200	54100	266
347	20240408	151400	14548038600	54200	54100	54200	54000	681
348	20240408	151300	14511199700	54100	54100	54100	54000	964
349	20240408	151200	14459047800	54100	54100	54200	54100	806
350	20240408	151100	14415401900	54200	54200	54200	54100	185
351	20240408	151000	14405386000	54100	54200	54300	54100	669
352	20240408	150900	14369158400	54200	54100	54300	54000	1057
353	20240408	150800	14311958500	54100	54100	54200	54000	462
354	20240408	150700	14286955300	54100	54200	54300	54100	546
355	20240408	150600	14257399200	54200	54200	54300	54000	3113
356	20240408	150500	14088732300	54200	54100	54300	54100	916
357	20240408	150400	14039102500	54100	54100	54200	54100	508
358	20240408	150300	14011619600	54100	54200	54200	54100	553
359	20240408	150200	13981680600	54200	54200	54200	54200	227
360	20240408	150100	13969377200	54200	54200	54300	54000	2712
361	20240408	150000	13822613500	54200	54100	54300	54100	95
362	20240408	145900	13817468300	54100	54200	54300	54100	456
363	20240408	145800	13792757800	54200	54300	54300	54200	84
364	20240408	145700	13788202400	54300	54300	54300	54200	102
365	20240408	145600	13782668800	54300	54300	54400	54300	328
366	20240408	145500	13764855700	54300	54200	54400	54200	546
367	20240408	145400	13735220900	54200	54300	54300	54200	933
368	20240408	145300	13684624900	54300	54200	54300	54200	199
369	20240408	145200	13673838700	54200	54300	54300	54200	200
370	20240408	145100	13662996000	54200	54200	54300	54200	195
371	20240408	145000	13652423700	54300	54200	54300	54200	83
372	20240408	144900	13647920800	54300	54300	54400	54300	558
373	20240408	144800	13617620500	54300	54300	54400	54300	1593
374	20240408	144700	13531117200	54300	54200	54300	54200	317
375	20240408	144600	13513935400	54300	54300	54300	54200	276
376	20240408	144500	13498971700	54200	54200	54300	54200	199
377	20240408	144400	13488185600	54200	54100	54300	54100	1516
378	20240408	144300	13405973100	54100	54100	54100	54000	1138
379	20240408	144200	13344423900	54200	54000	54200	54000	1209
380	20240408	144100	13279100100	54000	54000	54100	54000	111
381	20240408	144000	13273103700	54100	54100	54100	54000	268
382	20240408	143900	13258607400	54000	54200	54200	54000	148
383	20240408	143800	13250601200	54100	54100	54100	54000	213
384	20240408	143700	13239086200	54000	54100	54100	54000	271
385	20240408	143600	13224429200	54100	54100	54200	54100	276
386	20240408	143500	13209492100	54100	54200	54200	54100	328
387	20240408	143400	13191732400	54200	54100	54200	54100	439
388	20240408	143300	13167981800	54100	54200	54200	54100	87
389	20240408	143200	13163270400	54100	54200	54200	54100	185
390	20240408	143100	13153260600	54100	54200	54200	54100	101
391	20240408	143000	13147792400	54200	54100	54200	54100	107
392	20240408	142900	13142003100	54100	54100	54200	54100	722
393	20240408	142800	13102938300	54200	54200	54200	54100	104
394	20240408	142700	13097311300	54200	54200	54200	54100	132
395	20240408	142600	13090165500	54100	54100	54200	54100	887
396	20240408	142500	13042102000	54200	54100	54200	54100	65
397	20240408	142400	13038582800	54100	54200	54200	54100	155
398	20240408	142300	13030194900	54200	54100	54200	54100	100
399	20240408	142200	13024780000	54100	54200	54200	54100	154
400	20240408	142100	13016440100	54200	54100	54200	54100	84
401	20240408	142000	13011894200	54100	54100	54200	54100	233
402	20240408	141900	12999280100	54100	54200	54200	54100	188
403	20240408	141800	12989105700	54100	54100	54200	54100	98
404	20240408	141700	12983799200	54100	54100	54200	54100	169
405	20240408	141600	12974656000	54100	54100	54200	54100	274
406	20240408	141500	12959830000	54200	54100	54200	54100	180
407	20240408	141400	12950090400	54200	54100	54200	54100	162
408	20240408	141300	12941322900	54100	54100	54200	54100	192
409	20240408	141200	12930934300	54100	54200	54200	54100	179
410	20240408	141100	12921243900	54200	54200	54300	54100	122
411	20240408	141000	12914641200	54100	54200	54200	54100	339
412	20240408	140900	12896297300	54100	54200	54300	54100	455
413	20240408	140800	12871631900	54200	54200	54300	54200	238
414	20240408	140700	12858717200	54100	54100	54200	54100	92
415	20240408	140600	12853737900	54200	54100	54200	54100	42
416	20240408	140500	12851463000	54200	54100	54200	54100	127
417	20240408	140400	12844591400	54200	54200	54200	54100	76
418	20240408	140300	12840473000	54100	54200	54200	54100	134
419	20240408	140200	12833217600	54100	54100	54200	54100	86
420	20240408	140100	12828564900	54100	54100	54200	54100	670
421	20240408	140000	12792313400	54200	54200	54300	54100	62
422	20240408	135900	12788958100	54200	54400	54500	54100	1896
423	20240408	135800	12686225000	54500	54400	54500	54300	347
424	20240408	135700	12667348200	54300	54400	54500	54300	161
425	20240408	135600	12658592300	54300	54400	54400	54300	310
426	20240408	135500	12641747300	54300	54300	54400	54300	286
427	20240408	135400	12626205000	54300	54400	54400	54300	90
428	20240408	135300	12621316400	54400	54300	54400	54300	71
429	20240408	135200	12617457200	54300	54400	54500	54300	129
430	20240408	135100	12610449900	54500	54400	54500	54400	399
431	20240408	135000	12588726400	54500	54400	54500	54400	137
432	20240408	134900	12581267400	54400	54400	54500	54400	347
433	20240408	134800	12562363000	54400	54600	54600	54400	89
434	20240408	134700	12557518300	54600	54500	54600	54400	95
435	20240408	134600	12552345600	54500	54200	54500	54200	1478
436	20240408	134500	12471997400	54300	54300	54300	54200	150
437	20240408	134400	12463860300	54300	54200	54300	54200	411
438	20240408	134300	12441579800	54200	54200	54300	54200	59
439	20240408	134200	12438380800	54300	54200	54300	54200	294
440	20240408	134100	12422426600	54200	54300	54400	54200	77
441	20240408	134000	12418248900	54300	54200	54400	54200	50
442	20240408	133900	12415536200	54200	54300	54300	54200	188
443	20240408	133800	12405343600	54200	54300	54300	54200	89
444	20240408	133700	12400517200	54200	54300	54400	54200	244
445	20240408	133600	12387259200	54200	54200	54300	54200	103
446	20240408	133500	12381672500	54200	54400	54400	54200	369
447	20240408	133400	12361652200	54400	54500	54500	54400	215
448	20240408	133300	12349952100	54400	54400	54500	54400	151
449	20240408	133200	12341737500	54400	54300	54400	54200	612
450	20240408	133100	12308505900	54300	54300	54400	54300	224
451	20240408	133000	12296342300	54300	54100	54300	54100	1137
452	20240408	132900	12234673300	54100	54100	54200	54100	650
453	20240408	132800	12199507600	54100	54200	54200	54100	366
454	20240408	132700	12179700400	54100	54100	54200	54100	158
455	20240408	132600	12171152400	54100	54100	54200	54100	65
456	20240408	132500	12167633200	54200	54200	54200	54100	174
457	20240408	132400	12158214600	54100	54100	54200	54100	1704
458	20240408	132300	12066025700	54100	54200	54200	54100	184
459	20240408	132200	12056068500	54100	54100	54300	54100	854
460	20240408	132100	12009817000	54100	54100	54200	54100	117
461	20240408	132000	12003481900	54200	54200	54400	54100	162
462	20240408	131900	11994700900	54200	54200	54300	54200	428
463	20240408	131800	11971500900	54200	54300	54300	54200	249
464	20240408	131700	11958004100	54300	54200	54300	54200	598
465	20240408	131600	11925561000	54200	54300	54300	54200	159
466	20240408	131500	11916943000	54200	54200	54400	54200	205
467	20240408	131400	11905824900	54200	54200	54400	54200	78
468	20240408	131300	11901591400	54200	54200	54300	54200	86
469	20240408	131200	11896923400	54400	54300	54400	54300	320
470	20240408	131100	11879547100	54400	54400	54500	54300	97
471	20240408	131000	11874267700	54400	54300	54400	54300	625
472	20240408	130900	11840269900	54400	54300	54400	54300	69
473	20240408	130800	11836519700	54300	54300	54300	54300	117
474	20240408	130700	11830166600	54300	54300	54400	54300	315
475	20240408	130600	11813059200	54300	54400	54500	54300	69
476	20240408	130500	11809306000	54300	54400	54400	54300	68
477	20240408	130400	11805611700	54500	54400	54500	54300	142
478	20240408	130300	11797888700	54400	54400	54500	54300	186
479	20240408	130200	11787769600	54400	54200	54400	54200	835
480	20240408	130100	11742402000	54200	54300	54300	54100	2849
481	20240408	130000	11588123100	54300	54300	54400	54300	207
482	20240408	125900	11576877700	54300	54300	54400	54300	33
483	20240408	125800	11575083800	54300	54300	54400	54300	236
484	20240408	125700	11562266500	54300	54300	54400	54300	175
485	20240408	125600	11552752800	54400	54300	54400	54300	154
486	20240408	125500	11544388200	54300	54300	54300	54200	197
487	20240408	125400	11533693400	54200	54200	54300	54200	99
488	20240408	125300	11528325200	54200	54300	54300	54200	446
489	20240408	125200	11504127100	54300	54200	54300	54200	152
490	20240408	125100	11495878800	54200	54300	54300	54200	109
491	20240408	125000	11489969700	54300	54300	54300	54200	176
492	20240408	124900	11480419300	54300	54400	54400	54300	59
493	20240408	124800	11477212300	54300	54200	54300	54200	127
494	20240408	124700	11470328400	54200	54300	54300	54200	107
495	20240408	124600	11464524500	54300	54200	54300	54200	89
496	20240408	124500	11459698400	54200	54200	54300	54200	94
497	20240408	124400	11454601200	54200	54200	54300	54200	171
498	20240408	124300	11445331500	54200	54300	54300	54200	1131
499	20240408	124200	11384028400	54200	54200	54300	54200	72
500	20240408	124100	11380125600	54200	54200	54300	54200	371
501	20240408	124000	11360009900	54200	54200	54200	54200	45
502	20240408	123900	11357570900	54200	54300	54300	54200	152
503	20240408	123800	11349318300	54300	54500	54500	54300	285
504	20240408	123700	11333839900	54400	54400	54400	54300	194
505	20240408	123600	11323298100	54400	54400	54500	54400	210
506	20240408	123500	11311874000	54400	54400	54500	54400	116
507	20240408	123400	11305558200	54400	54400	54500	54400	151
508	20240408	123300	11297341800	54400	54400	54500	54400	53
509	20240408	123200	11294456100	54500	54400	54500	54400	106
510	20240408	123100	11288687800	54500	54500	54500	54400	126
511	20240408	123000	11281827600	54400	54500	54500	54400	100
512	20240408	122900	11276385100	54400	54400	54500	54400	82
513	20240408	122800	11271921900	54400	54600	54600	54400	156
514	20240408	122700	11263407900	54500	54500	54600	54500	134
515	20240408	122600	11256103300	54500	54600	54600	54500	65
516	20240408	122500	11252558400	54500	54600	54600	54500	63
517	20240408	122400	11249121600	54600	54400	54600	54400	122
518	20240408	122300	11242479600	54300	54400	54400	54300	200
519	20240408	122200	11231611500	54300	54300	54400	54300	208
520	20240408	122100	11220314700	54300	54300	54400	54300	119
521	20240408	122000	11213851100	54400	54300	54400	54300	59
522	20240408	121900	11210643800	54300	54500	54500	54300	51
523	20240408	121800	11207868800	54500	54500	54500	54400	112
524	20240408	121700	11201767800	54500	54700	54700	54500	65
525	20240408	121600	11198216800	54600	54500	54600	54500	233
526	20240408	121500	11185497400	54500	54600	54600	54500	151
527	20240408	121400	11177267600	54500	54400	54500	54400	236
528	20240408	121300	11164410400	54400	54300	54400	54300	329
529	20240408	121200	11146523100	54400	54400	54400	54300	558
530	20240408	121100	11116169300	54300	54200	54300	54200	1147
531	20240408	121000	11053907400	54300	54200	54300	54200	359
532	20240408	120900	11034424900	54200	54300	54300	54200	416
533	20240408	120800	11011873400	54200	54300	54300	54200	237
534	20240408	120700	10999026200	54200	54200	54300	54200	653
535	20240408	120600	10963631000	54200	54300	54300	54200	603
536	20240408	120500	10930895700	54300	54300	54400	54300	605
537	20240408	120400	10898034800	54300	54300	54400	54300	321
538	20240408	120300	10880601600	54400	54300	54400	54300	156
539	20240408	120200	10872128300	54300	54300	54400	54300	163
540	20240408	120100	10863267900	54300	54300	54400	54300	278
541	20240408	120000	10848170000	54300	54400	54400	54300	159
542	20240408	115900	10839533700	54400	54300	54500	54300	712
543	20240408	115800	10800851600	54300	54300	54300	54300	225
544	20240408	115700	10788634100	54300	54300	54400	54300	168
545	20240408	115600	10779509300	54400	54400	54400	54300	167
546	20240408	115500	10770431600	54400	54300	54400	54300	179
547	20240408	115400	10760696100	54400	54400	54500	54300	4267
548	20240408	115300	10528558900	54500	54500	54500	54500	334
549	20240408	115200	10510355900	54500	54600	54600	54500	99
550	20240408	115100	10504957200	54600	54500	54600	54500	147
551	20240408	115000	10496938500	54500	54500	54600	54500	353
552	20240408	114900	10477676400	54500	54500	54600	54500	277
553	20240408	114800	10462579600	54500	54500	54600	54500	149
554	20240408	114700	10454454700	54600	54500	54600	54500	693
555	20240408	114600	10416683600	54500	54500	54600	54500	364
556	20240408	114500	10396841100	54600	54600	54600	54500	92
557	20240408	114400	10391825800	54500	54500	54700	54500	223
558	20240408	114300	10379654300	54500	54500	54600	54500	84
559	20240408	114200	10375073900	54600	54600	54700	54500	239
560	20240408	114100	10362023300	54600	54500	54600	54500	845
561	20240408	114000	10315911300	54500	54500	54600	54500	189
562	20240408	113900	10305607100	54500	54600	54600	54500	138
563	20240408	113800	10298079700	54600	54500	54700	54500	354
564	20240408	113700	10278760800	54500	54500	54700	54500	183
565	20240408	113600	10268772800	54500	54600	54600	54500	264
566	20240408	113500	10254382000	54700	54600	54700	54500	207
567	20240408	113400	10243086000	54600	54600	54700	54500	439
568	20240408	113300	10219148800	54600	54600	54700	54500	864
569	20240408	113200	10172018700	54700	54600	54700	54600	1087
570	20240408	113100	10112666000	54700	54800	54800	54600	355
571	20240408	113000	10093246900	54700	54800	54800	54600	315
572	20240408	112900	10076017500	54700	54700	54800	54700	132
573	20240408	112800	10068792900	54800	54800	54800	54700	115
574	20240408	112700	10062501500	54800	54800	54800	54700	122
575	20240408	112600	10055825200	54800	54700	54800	54700	188
576	20240408	112500	10045539300	54800	54700	54800	54700	96
577	20240408	112400	10040285300	54800	54700	54800	54700	108
578	20240408	112300	10034373300	54800	54800	54900	54700	318
579	20240408	112200	10016944700	54800	54800	54900	54600	790
580	20240408	112100	9973710000	54700	54700	54800	54700	745
581	20240408	112000	9932947400	54700	54800	54800	54700	550
582	20240408	111900	9902858300	54900	54800	54900	54700	93
583	20240408	111800	9897764800	54800	54900	54900	54800	91
584	20240408	111700	9892775100	54900	54700	54900	54700	58
585	20240408	111600	9889600000	54700	54800	54900	54700	229
586	20240408	111500	9877051900	54900	54800	54900	54800	128
587	20240408	111400	9870032000	54800	54900	55000	54800	306
588	20240408	111300	9853249500	54900	54800	55000	54800	98
589	20240408	111200	9847870200	54800	54900	55000	54800	281
590	20240408	111100	9832438500	54900	55000	55000	54800	607
591	20240408	111000	9799099900	55000	55000	55100	55000	105
592	20240408	110900	9793320500	55000	54900	55000	54800	1655
593	20240408	110800	9702479900	54900	54900	54900	54800	382
594	20240408	110700	9681514500	54800	54900	55000	54800	81
595	20240408	110600	9677070500	55000	54800	55000	54800	490
596	20240408	110500	9650204500	54900	54800	54900	54800	110
597	20240408	110400	9644171700	54800	54800	54900	54800	126
598	20240408	110300	9637259600	54900	54800	54900	54700	531
599	20240408	110200	9608157900	54800	54900	54900	54800	963
600	20240408	110100	9555301700	54900	54800	55000	54800	1199
601	20240408	110000	9489444300	54800	54700	54900	54700	316
602	20240408	105900	9472144100	54700	54800	54800	54700	470
603	20240408	105800	9446403600	54900	54800	54900	54800	122
604	20240408	105700	9439712900	54800	54900	55000	54800	283
605	20240408	105600	9424181100	54900	54800	55000	54800	418
606	20240408	105500	9401238600	54800	54900	54900	54800	583
607	20240408	105400	9369234600	54800	54900	55000	54800	263
608	20240408	105300	9354796700	54900	55100	55200	54900	578
609	20240408	105200	9323002000	55100	55100	55200	55000	638
610	20240408	105100	9287845600	55200	55000	55500	55000	958
611	20240408	105000	9234865200	55000	54900	55100	54900	61
612	20240408	104900	9231509600	55000	54800	55100	54800	833
613	20240408	104800	9185731800	54900	54800	54900	54800	158
614	20240408	104700	9177071900	54800	54900	54900	54800	648
615	20240408	104600	9141547500	54900	54900	55000	54800	888
616	20240408	104500	9092797100	54900	55000	55100	54900	858
617	20240408	104400	9045616900	55000	55000	55100	55000	356
618	20240408	104300	9026034000	55100	54900	55100	54900	466
619	20240408	104200	9000446000	54900	54900	55100	54900	168
620	20240408	104100	8991219200	55000	54900	55000	54900	621
621	20240408	104000	8957123400	55000	55000	55000	54900	320
622	20240408	103900	8939539500	55000	55000	55100	54900	359
623	20240408	103800	8919783500	54900	55000	55100	54900	193
624	20240408	103700	8909167100	55100	54800	55100	54800	436
625	20240408	103600	8885226600	54800	54900	54900	54800	302
626	20240408	103500	8868669500	54900	54900	55000	54800	496
627	20240408	103400	8841479700	54900	55100	55300	54900	798
628	20240408	103300	8797507600	55300	55100	55400	55100	285
629	20240408	103200	8781777500	55100	55200	55300	55100	301
630	20240408	103100	8765151200	55300	55100	55300	55100	840
631	20240408	103000	8718795900	55100	54900	55100	54800	736
632	20240408	102900	8678331500	54800	54900	55000	54800	538
633	20240408	102800	8648828300	54900	55000	55000	54900	143
634	20240408	102700	8640973700	54900	54900	55000	54900	95
635	20240408	102600	8635757800	54900	55000	55000	54900	319
636	20240408	102500	8618231800	54900	55000	55000	54900	268
637	20240408	102400	8603516600	55000	55000	55000	54800	578
638	20240408	102300	8571786000	55000	55100	55200	54900	404
639	20240408	102200	8549575800	55100	55200	55200	55000	126
640	20240408	102100	8542630700	55300	55300	55400	55200	219
641	20240408	102000	8530521900	55300	55200	55300	55100	268
642	20240408	101900	8515740400	55100	54900	55300	54900	912
643	20240408	101800	8465485900	55000	54900	55000	54900	309
644	20240408	101700	8448511600	55000	55300	55300	54800	1516
645	20240408	101600	8365018100	55200	55200	55200	55100	452
646	20240408	101500	8340071500	55200	55200	55300	55200	196
647	20240408	101400	8329251600	55200	55300	55300	55100	426
648	20240408	101300	8305732600	55400	55300	55400	55300	128
649	20240408	101200	8298650300	55300	55100	55300	55100	1015
650	20240408	101100	8242633300	55100	55200	55200	55100	329
651	20240408	101000	8224485900	55200	55300	55500	55200	715
652	20240408	100900	8184929100	55300	55400	55400	55200	591
653	20240408	100800	8152247700	55400	55900	55900	55300	1098
654	20240408	100700	8091193800	55900	55600	55900	55600	1501
655	20240408	100600	8007487900	55700	55400	55700	55300	3166
656	20240408	100500	7831836100	55400	55000	55400	55000	4006
657	20240408	100400	7610250900	55000	54900	55000	54900	59
658	20240408	100300	7607008400	55000	54600	55000	54500	1864
659	20240408	100200	7504861900	54700	54600	54700	54500	465
660	20240408	100100	7479472700	54600	54800	54800	54500	1430
661	20240408	100000	7401447100	54700	54600	54800	54500	269
662	20240408	095900	7386747700	54600	54600	54700	54500	717
663	20240408	095800	7347559400	54600	54600	54900	54500	1095
664	20240408	095700	7287677500	54500	54500	54700	54400	1009
665	20240408	095600	7232682400	54500	54500	54600	54400	522
666	20240408	095500	7204266100	54500	54600	54700	54500	1062
667	20240408	095400	7146324700	54600	54800	54800	54600	1157
668	20240408	095300	7082981100	54800	54900	54900	54800	901
669	20240408	095200	7033585800	54800	54800	54900	54700	708
670	20240408	095100	6994764000	54700	54700	54800	54700	553
671	20240408	095000	6964500800	54800	54700	54800	54600	783
672	20240408	094900	6921662000	54600	54700	54800	54600	1098
673	20240408	094800	6861598400	54700	54800	54900	54700	1604
674	20240408	094700	6773643400	54800	54400	55000	54300	2305
675	20240408	094600	6647909800	54400	54300	54400	54300	1080
676	20240408	094500	6589255300	54400	54300	54500	54300	1197
677	20240408	094400	6524152800	54400	54300	54500	54300	888
678	20240408	094300	6475842400	54300	54200	54300	54200	581
679	20240408	094200	6444329200	54300	54500	54500	54200	2093
680	20240408	094100	6330694400	54500	54400	54500	54300	841
681	20240408	094000	6284935600	54400	54400	54500	54300	506
682	20240408	093900	6257414000	54400	54500	54500	54400	779
683	20240408	093800	6215017300	54400	54500	54600	54400	1040
684	20240408	093700	6158339100	54500	54300	54500	54200	1467
685	20240408	093600	6078592600	54200	54400	54400	54100	750
686	20240408	093500	6037930500	54200	54500	54500	54200	1097
687	20240408	093400	5978304000	54500	54200	54600	54200	1505
688	20240408	093300	5896414900	54400	54100	54400	54100	764
689	20240408	093200	5854993800	54200	54300	54300	54100	707
690	20240408	093100	5816711700	54300	54200	54400	54200	779
691	20240408	093000	5774452500	54300	54200	54400	54200	1831
692	20240408	092900	5675119000	54200	54300	54400	54100	1400
693	20240408	092800	5599199600	54300	54600	54600	54200	1408
694	20240408	092700	5522504600	54600	54800	54800	54600	721
695	20240408	092600	5483091700	54700	55100	55100	54700	1159
696	20240408	092500	5419521900	55000	54600	55000	54600	2467
697	20240408	092400	5284277800	54600	54700	54800	54400	1955
698	20240408	092300	5177539400	54800	54700	54800	54600	1201
699	20240408	092200	5111849500	54600	54200	54600	54200	3352
700	20240408	092100	4929526400	54200	53800	54200	53800	1507
701	20240408	092000	4848142800	53800	53800	54000	53800	2460
702	20240408	091900	4715578800	53900	53700	53900	53500	4418
703	20240408	091800	4478305800	53700	53800	53900	53600	5512
704	20240408	091700	4182096800	53800	54200	54200	53700	9235
705	20240408	091600	3683679000	54200	54300	54500	54200	3963
706	20240408	091500	3468693100	54200	54400	54600	54200	6449
707	20240408	091400	3117883700	54600	54600	54700	54400	4235
708	20240408	091300	2886933200	54600	54700	54800	54600	3739
709	20240408	091200	2682536100	54600	54600	54800	54500	2164
710	20240408	091100	2564242000	54600	54800	54900	54500	5423
711	20240408	091000	2267959700	54700	55100	55100	54700	3297
712	20240408	090900	2086827600	55100	55000	55200	55000	1976
713	20240408	090800	1978005400	55000	55000	55100	54900	2989
714	20240408	090700	1813520400	54900	54900	55200	54900	2786
715	20240408	090600	1660305200	54800	55000	55100	54700	6748
716	20240408	090500	1289860400	54900	55500	55500	54800	4665
717	20240408	090400	1032760100	55500	55700	55800	55400	2448
718	20240408	090300	896598100	55700	56000	56000	55600	3896
719	20240408	090200	679354300	56000	56100	56200	56000	1976
720	20240408	090100	568530100	56100	56700	56900	56000	4737
721	20240408	090000	301227300	56800	56700	56800	56600	4897