KissMeData/025900/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	190300	3540851400	53600	53600	53600	53600	714
3	20240409	190200	3540851400	53600	53600	53600	53600	0
4	20240409	190100	3540851400	53600	53600	53600	53600	0
5	20240409	190000	3540851400	53600	53600	53600	53600	0
6	20240409	185900	3540851400	53600	53600	53600	53600	0
7	20240409	185800	3540851400	53600	53600	53600	53600	0
8	20240409	185700	3540851400	53600	53600	53600	53600	0
9	20240409	185600	3540851400	53600	53600	53600	53600	0
10	20240409	185500	3540851400	53600	53600	53600	53600	0
11	20240409	185400	3540851400	53600	53600	53600	53600	0
12	20240409	185300	3540851400	53600	53600	53600	53600	0
13	20240409	185200	3540851400	53600	53600	53600	53600	0
14	20240409	185100	3540851400	53600	53600	53600	53600	0
15	20240409	185000	3540851400	53600	53600	53600	53600	0
16	20240409	184900	3540851400	53600	53600	53600	53600	0
17	20240409	184800	3540851400	53600	53600	53600	53600	0
18	20240409	184700	3540851400	53600	53600	53600	53600	0
19	20240409	184600	3540851400	53600	53600	53600	53600	0
20	20240409	184500	3540851400	53600	53600	53600	53600	0
21	20240409	184400	3540851400	53600	53600	53600	53600	0
22	20240409	184300	3540851400	53600	53600	53600	53600	0
23	20240409	184200	3540851400	53600	53600	53600	53600	0
24	20240409	184100	3540851400	53600	53600	53600	53600	0
25	20240409	184000	3540851400	53600	53600	53600	53600	0
26	20240409	183900	3540851400	53600	53600	53600	53600	0
27	20240409	183800	3540851400	53600	53600	53600	53600	0
28	20240409	183700	3540851400	53600	53600	53600	53600	0
29	20240409	183600	3540851400	53600	53600	53600	53600	0
30	20240409	183500	3540851400	53600	53600	53600	53600	0
31	20240409	183400	3540851400	53600	53600	53600	53600	0
32	20240409	183300	3540851400	53600	53600	53600	53600	714
33	20240409	183200	3540851400	53600	53600	53600	53600	0
34	20240409	183100	3540851400	53600	53600	53600	53600	0
35	20240409	183000	3540851400	53600	53600	53600	53600	0
36	20240409	182900	3540851400	53600	53600	53600	53600	0
37	20240409	182800	3540851400	53600	53600	53600	53600	0
38	20240409	182700	3540851400	53600	53600	53600	53600	0
39	20240409	182600	3540851400	53600	53600	53600	53600	0
40	20240409	182500	3540851400	53600	53600	53600	53600	0
41	20240409	182400	3540851400	53600	53600	53600	53600	0
42	20240409	182300	3540851400	53600	53600	53600	53600	0
43	20240409	182200	3540851400	53600	53600	53600	53600	0
44	20240409	182100	3540851400	53600	53600	53600	53600	0
45	20240409	182000	3540851400	53600	53600	53600	53600	0
46	20240409	181900	3540851400	53600	53600	53600	53600	0
47	20240409	181800	3540851400	53600	53600	53600	53600	0
48	20240409	181700	3540851400	53600	53600	53600	53600	0
49	20240409	181600	3540851400	53600	53600	53600	53600	0
50	20240409	181500	3540851400	53600	53600	53600	53600	0
51	20240409	181400	3540851400	53600	53600	53600	53600	0
52	20240409	181300	3540851400	53600	53600	53600	53600	0
53	20240409	181200	3540851400	53600	53600	53600	53600	0
54	20240409	181100	3540851400	53600	53600	53600	53600	0
55	20240409	181000	3540851400	53600	53600	53600	53600	0
56	20240409	180900	3540851400	53600	53600	53600	53600	0
57	20240409	180800	3540851400	53600	53600	53600	53600	0
58	20240409	180700	3540851400	53600	53600	53600	53600	0
59	20240409	180600	3540851400	53600	53600	53600	53600	0
60	20240409	180500	3540851400	53600	53600	53600	53600	0
61	20240409	180400	3540851400	53600	53600	53600	53600	0
62	20240409	180300	3540851400	53600	53600	53600	53600	714
63	20240409	180200	3540851400	53600	53600	53600	53600	0
64	20240409	180100	3540851400	53600	53600	53600	53600	0
65	20240409	180000	3540851400	53600	53600	53600	53600	0
66	20240409	175900	3540851400	53600	53600	53600	53600	0
67	20240409	175800	3540851400	53600	53600	53600	53600	0
68	20240409	175700	3540851400	53600	53600	53600	53600	0
69	20240409	175600	3540851400	53600	53600	53600	53600	0
70	20240409	175500	3540851400	53600	53600	53600	53600	0
71	20240409	175400	3540851400	53600	53600	53600	53600	0
72	20240409	175300	3540851400	53600	53600	53600	53600	0
73	20240409	175200	3540851400	53600	53600	53600	53600	0
74	20240409	175100	3540851400	53600	53600	53600	53600	0
75	20240409	175000	3540851400	53600	53600	53600	53600	0
76	20240409	174900	3540851400	53600	53600	53600	53600	0
77	20240409	174800	3540851400	53600	53600	53600	53600	0
78	20240409	174700	3540851400	53600	53600	53600	53600	0
79	20240409	174600	3540851400	53600	53600	53600	53600	0
80	20240409	174500	3540851400	53600	53600	53600	53600	0
81	20240409	174400	3540851400	53600	53600	53600	53600	0
82	20240409	174300	3540851400	53600	53600	53600	53600	0
83	20240409	174200	3540851400	53600	53600	53600	53600	0
84	20240409	174100	3540851400	53600	53600	53600	53600	0
85	20240409	174000	3540851400	53600	53600	53600	53600	0
86	20240409	173900	3540851400	53600	53600	53600	53600	0
87	20240409	173800	3540851400	53600	53600	53600	53600	0
88	20240409	173700	3540851400	53600	53600	53600	53600	0
89	20240409	173600	3540851400	53600	53600	53600	53600	0
90	20240409	173500	3540851400	53600	53600	53600	53600	0
91	20240409	173400	3540851400	53600	53600	53600	53600	0
92	20240409	173300	3540851400	53600	53600	53600	53600	714
93	20240409	173200	3540851400	53600	53600	53600	53600	0
94	20240409	173100	3540851400	53600	53600	53600	53600	0
95	20240409	173000	3540851400	53600	53600	53600	53600	0
96	20240409	172900	3540851400	53600	53600	53600	53600	0
97	20240409	172800	3540851400	53600	53600	53600	53600	0
98	20240409	172700	3540851400	53600	53600	53600	53600	0
99	20240409	172600	3540851400	53600	53600	53600	53600	0
100	20240409	172500	3540851400	53600	53600	53600	53600	0
101	20240409	172400	3540851400	53600	53600	53600	53600	0
102	20240409	172300	3540851400	53600	53600	53600	53600	0
103	20240409	172200	3540851400	53600	53600	53600	53600	0
104	20240409	172100	3540851400	53600	53600	53600	53600	0
105	20240409	172000	3540851400	53600	53600	53600	53600	0
106	20240409	171900	3540851400	53600	53600	53600	53600	0
107	20240409	171800	3540851400	53600	53600	53600	53600	0
108	20240409	171700	3540851400	53600	53600	53600	53600	0
109	20240409	171600	3540851400	53600	53600	53600	53600	0
110	20240409	171500	3540851400	53600	53600	53600	53600	0
111	20240409	171400	3540851400	53600	53600	53600	53600	0
112	20240409	171300	3540851400	53600	53600	53600	53600	0
113	20240409	171200	3540851400	53600	53600	53600	53600	0
114	20240409	171100	3540851400	53600	53600	53600	53600	0
115	20240409	171000	3540851400	53600	53600	53600	53600	0
116	20240409	170900	3540851400	53600	53600	53600	53600	0
117	20240409	170800	3540851400	53600	53600	53600	53600	0
118	20240409	170700	3540851400	53600	53600	53600	53600	0
119	20240409	170600	3540851400	53600	53600	53600	53600	0
120	20240409	170500	3540851400	53600	53600	53600	53600	0
121	20240409	170400	3540851400	53600	53600	53600	53600	0
122	20240409	170300	3540851400	53600	53600	53600	53600	714
123	20240409	170200	3540851400	53600	53600	53600	53600	0
124	20240409	170100	3540851400	53600	53600	53600	53600	0
125	20240409	170000	3540851400	53600	53600	53600	53600	0
126	20240409	165900	3540851400	53600	53600	53600	53600	0
127	20240409	165800	3540851400	53600	53600	53600	53600	0
128	20240409	165700	3540851400	53600	53600	53600	53600	0
129	20240409	165600	3540851400	53600	53600	53600	53600	0
130	20240409	165500	3540851400	53600	53600	53600	53600	0
131	20240409	165400	3540851400	53600	53600	53600	53600	0
132	20240409	165300	3540851400	53600	53600	53600	53600	0
133	20240409	165200	3540851400	53600	53600	53600	53600	0
134	20240409	165100	3540851400	53600	53600	53600	53600	0
135	20240409	165000	3540851400	53600	53600	53600	53600	0
136	20240409	164900	3540851400	53600	53600	53600	53600	0
137	20240409	164800	3540851400	53600	53600	53600	53600	0
138	20240409	164700	3540851400	53600	53600	53600	53600	0
139	20240409	164600	3540851400	53600	53600	53600	53600	0
140	20240409	164500	3540851400	53600	53600	53600	53600	0
141	20240409	164400	3540851400	53600	53600	53600	53600	0
142	20240409	164300	3540851400	53600	53600	53600	53600	0
143	20240409	164200	3540851400	53600	53600	53600	53600	0
144	20240409	164100	3540851400	53600	53600	53600	53600	0
145	20240409	164000	3540851400	53600	53600	53600	53600	0
146	20240409	163900	3540851400	53600	53600	53600	53600	0
147	20240409	163800	3540851400	53600	53600	53600	53600	0
148	20240409	163700	3540851400	53600	53600	53600	53600	0
149	20240409	163600	3540851400	53600	53600	53600	53600	0
150	20240409	163500	3540851400	53600	53600	53600	53600	0
151	20240409	163400	3540851400	53600	53600	53600	53600	0
152	20240409	163300	3540851400	53600	53600	53600	53600	714
153	20240409	163200	3540851400	53600	53600	53600	53600	0
154	20240409	163100	3540851400	53600	53600	53600	53600	0
155	20240409	163000	3540851400	53600	53600	53600	53600	0
156	20240409	162900	3540851400	53600	53600	53600	53600	0
157	20240409	162800	3540851400	53600	53600	53600	53600	0
158	20240409	162700	3540851400	53600	53600	53600	53600	0
159	20240409	162600	3540851400	53600	53600	53600	53600	0
160	20240409	162500	3540851400	53600	53600	53600	53600	0
161	20240409	162400	3540851400	53600	53600	53600	53600	0
162	20240409	162300	3540851400	53600	53600	53600	53600	0
163	20240409	162200	3540851400	53600	53600	53600	53600	0
164	20240409	162100	3540851400	53600	53600	53600	53600	0
165	20240409	162000	3540851400	53600	53600	53600	53600	0
166	20240409	161900	3540851400	53600	53600	53600	53600	0
167	20240409	161800	3540851400	53600	53600	53600	53600	0
168	20240409	161700	3540851400	53600	53600	53600	53600	0
169	20240409	161600	3540851400	53600	53600	53600	53600	0
170	20240409	161500	3540851400	53600	53600	53600	53600	0
171	20240409	161400	3540851400	53600	53600	53600	53600	0
172	20240409	161300	3540851400	53600	53600	53600	53600	0
173	20240409	161200	3540851400	53600	53600	53600	53600	0
174	20240409	161100	3540851400	53600	53600	53600	53600	0
175	20240409	161000	3540851400	53600	53600	53600	53600	0
176	20240409	160900	3540851400	53600	53600	53600	53600	0
177	20240409	160800	3540851400	53600	53600	53600	53600	0
178	20240409	160700	3540851400	53600	53600	53600	53600	0
179	20240409	160600	3540851400	53600	53600	53600	53600	0
180	20240409	160500	3540851400	53600	53600	53600	53600	0
181	20240409	160400	3540851400	53600	53600	53600	53600	0
182	20240409	160300	3540851400	53600	53600	53600	53600	714
183	20240409	160200	3540851400	53600	53600	53600	53600	0
184	20240409	160100	3540851400	53600	53600	53600	53600	0
185	20240409	160000	3540851400	53600	53600	53600	53600	0
186	20240409	155900	3540851400	53600	53600	53600	53600	0
187	20240409	155800	3540851400	53600	53600	53600	53600	0
188	20240409	155700	3540851400	53600	53600	53600	53600	0
189	20240409	155600	3540851400	53600	53600	53600	53600	0
190	20240409	155500	3540851400	53600	53600	53600	53600	0
191	20240409	155400	3540851400	53600	53600	53600	53600	0
192	20240409	155300	3540851400	53600	53600	53600	53600	0
193	20240409	155200	3540851400	53600	53600	53600	53600	0
194	20240409	155100	3540851400	53600	53600	53600	53600	0
195	20240409	155000	3540851400	53600	53600	53600	53600	0
196	20240409	154900	3540851400	53600	53600	53600	53600	0
197	20240409	154800	3540851400	53600	53600	53600	53600	0
198	20240409	154700	3540851400	53600	53600	53600	53600	0
199	20240409	154600	3540851400	53600	53600	53600	53600	0
200	20240409	154500	3540851400	53600	53600	53600	53600	0
201	20240409	154400	3540851400	53600	53600	53600	53600	0
202	20240409	154300	3540851400	53600	53600	53600	53600	0
203	20240409	154200	3540851400	53600	53600	53600	53600	0
204	20240409	154100	3540851400	53600	53600	53600	53600	0
205	20240409	154000	3540851400	53600	53600	53600	53600	0
206	20240409	153900	3540851400	53600	53600	53600	53600	0
207	20240409	153800	3540851400	53600	53600	53600	53600	0
208	20240409	153700	3540851400	53600	53600	53600	53600	0
209	20240409	153600	3540851400	53600	53600	53600	53600	0
210	20240409	153500	3540851400	53600	53600	53600	53600	0
211	20240409	153400	3540851400	53600	53600	53600	53600	0
212	20240409	153300	3540851400	53600	53600	53600	53600	714
213	20240409	153200	3540851400	53600	53600	53600	53600	0
214	20240409	153100	3540851400	53600	53600	53600	53600	0
215	20240409	153000	3540851400	53600	53600	53600	53600	714
216	20240409	152900	3502581000	53600	53600	53600	53600	0
217	20240409	152800	3502581000	53600	53600	53600	53600	0
218	20240409	152700	3502581000	53600	53600	53600	53600	0
219	20240409	152600	3502581000	53600	53600	53600	53600	0
220	20240409	152500	3502581000	53600	53600	53600	53600	0
221	20240409	152400	3502581000	53600	53600	53600	53600	0
222	20240409	152300	3502581000	53600	53600	53600	53600	0
223	20240409	152200	3502581000	53600	53600	53600	53600	0
224	20240409	152100	3502581000	53600	53600	53600	53600	0
225	20240409	152000	3502581000	53600	53600	53600	53600	0
226	20240409	151900	3502581000	53600	53500	53600	53300	950
227	20240409	151800	3451670800	53400	53300	53400	53200	97
228	20240409	151700	3446499800	53200	53200	53200	53200	1062
229	20240409	151600	3390001400	53200	53300	53300	53200	453
230	20240409	151500	3365858600	53400	53300	53400	53300	191
231	20240409	151400	3355659300	53300	53400	53400	53300	280
232	20240409	151300	3340707600	53400	53500	53500	53400	115
233	20240409	151200	3334561300	53500	53500	53600	53500	54
234	20240409	151100	3331669400	53500	53500	53500	53500	255
235	20240409	151000	3318026900	53600	53600	53600	53500	165
236	20240409	150900	3309185100	53600	53700	53700	53600	12
237	20240409	150800	3308541800	53500	53400	53500	53400	1039
238	20240409	150700	3252981600	53400	53300	53400	53300	529
239	20240409	150600	3224755600	53300	53300	53400	53300	277
240	20240409	150500	3209991400	53300	53400	53400	53300	150
241	20240409	150400	3201993400	53400	53400	53400	53300	16
242	20240409	150300	3201140000	53300	53300	53400	53200	368
243	20240409	150200	3181534100	53300	53300	53300	53300	264
244	20240409	150100	3167462900	53300	53400	53400	53300	71
245	20240409	150000	3163677500	53400	53400	53400	53400	4
246	20240409	145900	3163463900	53300	53200	53400	53200	23
247	20240409	145800	3162238200	53200	53200	53200	53200	73
248	20240409	145700	3158354600	53300	53300	53400	53300	183
249	20240409	145600	3148600500	53300	53300	53300	53300	240
250	20240409	145500	3135808500	53400	53400	53500	53400	111
251	20240409	145400	3129880100	53400	53500	53500	53400	8
252	20240409	145300	3129452700	53400	53400	53500	53400	39
253	20240409	145200	3127370000	53500	53500	53500	53500	11
254	20240409	145100	3126781500	53400	53400	53400	53400	180
255	20240409	145000	3117169500	53400	53300	53400	53300	9
256	20240409	144900	3116689500	53300	53300	53300	53300	6
257	20240409	144800	3116369700	53400	53400	53400	53300	90
258	20240409	144700	3111567500	53400	53300	53400	53300	12
259	20240409	144600	3110927400	53300	53300	53300	53300	107
260	20240409	144500	3105224300	53300	53300	53400	53300	52
261	20240409	144400	3102452500	53400	53300	53400	53300	41
262	20240409	144300	3100264700	53400	53400	53400	53300	22
263	20240409	144200	3099091500	53400	53300	53400	53300	11
264	20240409	144100	3098504700	53400	53300	53400	53300	24
265	20240409	144000	3097223700	53300	53300	53400	53300	57
266	20240409	143900	3094185500	53300	53300	53400	53300	53
267	20240409	143800	3091360300	53300	53400	53400	53300	8
268	20240409	143700	3090933700	53300	53300	53400	53300	43
269	20240409	143600	3088638100	53300	53300	53400	53300	29
270	20240409	143500	3087092300	53400	53300	53400	53300	54
271	20240409	143400	3084209100	53300	53300	53300	53300	5
272	20240409	143300	3083942600	53300	53300	53400	53300	9
273	20240409	143200	3083462700	53300	53200	53300	53200	13
274	20240409	143100	3082770300	53300	53200	53300	53200	120
275	20240409	143000	3076384900	53300	53300	53300	53200	37
276	20240409	142900	3074415600	53200	53300	53300	53200	10
277	20240409	142800	3073883300	53200	53200	53300	53200	209
278	20240409	142700	3062764200	53300	53400	53500	53300	223
279	20240409	142600	3050865900	53300	53400	53400	53300	30
280	20240409	142500	3049265200	53300	53400	53400	53300	6
281	20240409	142400	3048944900	53200	53300	53300	53200	101
282	20240409	142300	3043561700	53200	53300	53300	53200	64
283	20240409	142200	3040156700	53300	53200	53300	53200	29
284	20240409	142100	3038613600	53200	53200	53200	53200	26
285	20240409	142000	3037230400	53200	53200	53300	53200	90
286	20240409	141900	3032437000	53200	53300	53300	53200	32
287	20240409	141800	3030732000	53200	53200	53300	53200	10
288	20240409	141700	3030199900	53300	53200	53300	53200	471
289	20240409	141600	3005142500	53300	53400	53400	53300	16
290	20240409	141500	3004288900	53300	53200	53300	53200	14
291	20240409	141400	3003543200	53200	53400	53400	53200	374
292	20240409	141300	2983591200	53400	53400	53500	53400	5
293	20240409	141200	2983324100	53400	53400	53500	53400	64
294	20240409	141100	2979906200	53400	53500	53500	53400	10
295	20240409	141000	2979371900	53400	53500	53500	53400	107
296	20240409	140900	2973654100	53400	53500	53500	53400	205
297	20240409	140800	2962706800	53500	53400	53500	53400	24
298	20240409	140700	2961424500	53400	53400	53400	53400	10
299	20240409	140600	2960890500	53400	53500	53500	53400	247
300	20240409	140500	2947700400	53500	53500	53500	53500	22
301	20240409	140400	2946523400	53500	53500	53500	53500	7
302	20240409	140300	2946148900	53500	53500	53500	53500	3
303	20240409	140200	2945988400	53500	53500	53500	53500	12
304	20240409	140100	2945346400	53500	53500	53500	53500	9
305	20240409	140000	2944864900	53500	53500	53500	53500	3
306	20240409	135900	2944704400	53400	53500	53500	53400	314
307	20240409	135800	2927921600	53500	53500	53500	53500	3
308	20240409	135700	2927761100	53500	53500	53500	53500	36
309	20240409	135600	2925835100	53500	53600	53600	53500	152
310	20240409	135500	2917702900	53600	53500	53600	53500	203
311	20240409	135400	2906842300	53600	53600	53600	53600	4
312	20240409	135300	2906627900	53600	53500	53600	53500	43
313	20240409	135200	2904327200	53500	53500	53500	53500	3
314	20240409	135100	2904166700	53500	53600	53600	53400	1063
315	20240409	135000	2847298900	53600	53600	53600	53600	4
316	20240409	134900	2847084500	53600	53600	53600	53500	459
317	20240409	134800	2822484100	53600	53700	53700	53600	201
318	20240409	134700	2811691800	53600	53700	53700	53600	19
319	20240409	134600	2810672800	53700	53800	53800	53700	30
320	20240409	134500	2809060800	53800	53800	53800	53800	2
321	20240409	134400	2808953200	53800	53700	53900	53700	7
322	20240409	134300	2808576500	53900	53900	53900	53900	3
323	20240409	134200	2808414800	53700	53900	53900	53700	5
324	20240409	134100	2808145500	53600	53700	53900	53600	428
325	20240409	134000	2785201400	53700	53800	53800	53700	100
326	20240409	133900	2779831200	53800	53800	53800	53800	1
327	20240409	133800	2779777400	53800	53800	53800	53800	6
328	20240409	133700	2779454600	53800	53800	53800	53800	3
329	20240409	133600	2779293200	53700	53700	53700	53700	19
330	20240409	133500	2778272900	53700	53700	53700	53700	20
331	20240409	133400	2777198900	53700	53800	53800	53700	131
332	20240409	133300	2770164100	53800	53800	53800	53800	114
333	20240409	133200	2764030900	53800	53800	53800	53800	6
334	20240409	133100	2763708100	53800	53800	53800	53800	5
335	20240409	133000	2763439100	53800	53900	53900	53800	52
336	20240409	132900	2760641000	53900	53900	53900	53800	27
337	20240409	132800	2759187900	53900	53900	53900	53900	5
338	20240409	132700	2758918400	53900	53800	53900	53800	289
339	20240409	132600	2743358900	53800	53600	53800	53600	127
340	20240409	132500	2736539200	53700	53700	53700	53700	7
341	20240409	132400	2736163300	53700	53800	53800	53700	100
342	20240409	132300	2730793100	53800	53800	53800	53800	0
343	20240409	132200	2730793100	53800	53800	53800	53800	17
344	20240409	132100	2729878500	53700	53700	53700	53700	5
345	20240409	132000	2729610000	53700	53900	53900	53700	20
346	20240409	131900	2728534800	53700	54000	54000	53700	12
347	20240409	131800	2727889800	54000	53800	54000	53600	373
348	20240409	131700	2707832700	53800	53900	53900	53800	20
349	20240409	131600	2706756600	54000	54000	54000	53800	110
350	20240409	131500	2700836700	54000	53900	54000	53900	3
351	20240409	131400	2700674800	53900	53800	53900	53800	142
352	20240409	131300	2693022000	53800	53800	53800	53800	100
353	20240409	131200	2687642000	53900	53700	53900	53700	393
354	20240409	131100	2666498500	53600	53600	53600	53600	0
355	20240409	131000	2666498500	53600	53700	53700	53600	24
356	20240409	130900	2665211700	53700	53500	53700	53500	1026
357	20240409	130800	2610315500	53500	53500	53500	53500	11
358	20240409	130700	2609727000	53500	53500	53500	53500	342
359	20240409	130600	2591430000	53500	53700	53700	53500	280
360	20240409	130500	2576447800	53600	53600	53600	53600	3
361	20240409	130400	2576287000	53600	53700	53800	53600	118
362	20240409	130300	2569945000	53800	53800	53800	53700	32
363	20240409	130200	2568226100	53700	53700	53700	53700	0
364	20240409	130100	2568226100	53700	53700	53700	53700	0
365	20240409	130000	2568226100	53700	53700	53700	53700	109
366	20240409	125900	2562372800	53700	53700	53700	53600	22
367	20240409	125800	2561193400	53600	53600	53600	53600	2
368	20240409	125700	2561086200	53700	53700	53700	53700	32
369	20240409	125600	2559367800	53700	53700	53700	53700	3
370	20240409	125500	2559206700	53700	53500	53700	53500	17
371	20240409	125400	2558294000	53500	53600	53600	53500	145
372	20240409	125300	2550522500	53700	53700	53700	53700	3
373	20240409	125200	2550361400	53700	53700	53700	53700	3
374	20240409	125100	2550200300	53700	53700	53700	53700	1
375	20240409	125000	2550146600	53700	53600	53700	53600	8
376	20240409	124900	2549717400	53600	53600	53600	53600	2
377	20240409	124800	2549610200	53700	53700	53700	53700	2
378	20240409	124700	2549502800	53700	53600	53700	53600	313
379	20240409	124600	2532724000	53600	53500	53600	53500	104
380	20240409	124500	2527149800	53600	53600	53600	53600	0
381	20240409	124400	2527149800	53600	53700	53700	53600	125
382	20240409	124300	2520448400	53700	53700	53700	53600	19
383	20240409	124200	2519429100	53700	53600	53700	53600	2
384	20240409	124100	2519321800	53600	53500	53700	53500	29
385	20240409	124000	2517768600	53600	53600	53600	53600	2
386	20240409	123900	2517661400	53700	53600	53700	53600	10
387	20240409	123800	2517124700	53600	53500	53600	53500	2
388	20240409	123700	2517017600	53600	53600	53600	53500	31
389	20240409	123600	2515358400	53600	53600	53600	53600	0
390	20240409	123500	2515358400	53600	53600	53600	53600	35
391	20240409	123400	2513482400	53600	53600	53600	53600	20
392	20240409	123300	2512410400	53600	53600	53600	53600	2
393	20240409	123200	2512303200	53600	53600	53600	53600	2
394	20240409	123100	2512196000	53700	53700	53700	53700	4
395	20240409	123000	2511981200	53500	53600	53600	53500	10
396	20240409	122900	2511445800	53300	53400	53400	53300	35
397	20240409	122800	2509580200	53300	53600	53900	53300	291
398	20240409	122700	2493988700	53200	53400	53800	53200	320
399	20240409	122600	2476909300	53800	53300	53800	53300	415
400	20240409	122500	2454738000	53300	53400	53400	53300	130
401	20240409	122400	2447807700	53300	53400	53400	53300	31
402	20240409	122300	2446155300	53300	53300	53400	53300	51
403	20240409	122200	2443436800	53200	53500	53500	53100	1020
404	20240409	122100	2389103200	53500	53300	53500	53300	24
405	20240409	122000	2387823600	53300	53400	53500	53300	14
406	20240409	121900	2387076300	53400	53400	53400	53400	145
407	20240409	121800	2379333300	53500	53500	53500	53500	7
408	20240409	121700	2378958800	53500	53500	53500	53500	7
409	20240409	121600	2378584300	53500	53300	53500	53300	263
410	20240409	121500	2364546000	53300	53400	53400	53300	522
411	20240409	121400	2336681100	53400	53600	53600	53400	143
412	20240409	121300	2329033900	53600	53700	53700	53600	40
413	20240409	121200	2326889500	53700	53800	53800	53700	110
414	20240409	121100	2320981400	53700	53700	53700	53700	32
415	20240409	121000	2319263000	53700	53700	53700	53700	2
416	20240409	120900	2319155600	53800	53800	53800	53800	1
417	20240409	120800	2319101800	53500	53600	53600	53500	311
418	20240409	120700	2302459700	53600	53600	53600	53600	34
419	20240409	120600	2300637300	53600	53600	53600	53500	58
420	20240409	120500	2297528600	53800	53600	53800	53500	183
421	20240409	120400	2287719500	53600	53600	53600	53600	20
422	20240409	120300	2286647500	53600	53600	53600	53600	23
423	20240409	120200	2285414700	53600	53600	53600	53600	2
424	20240409	120100	2285307500	53500	53600	53600	53500	600
425	20240409	120000	2253181900	53700	53700	53700	53700	0
426	20240409	115900	2253181900	53700	53700	53700	53600	164
427	20240409	115800	2244380300	53700	53700	53700	53700	13
428	20240409	115700	2243682200	53700	53700	53700	53700	4
429	20240409	115600	2243467400	53700	53700	53700	53600	374
430	20240409	115500	2223384000	53700	53700	53700	53700	27
431	20240409	115400	2221934100	53800	53800	53800	53800	51
432	20240409	115300	2219190300	53800	53800	53800	53800	7
433	20240409	115200	2218813700	53800	53800	53800	53800	121
434	20240409	115100	2212303900	53700	53700	53700	53700	5
435	20240409	115000	2212035400	53800	53900	53900	53800	86
436	20240409	114900	2207408400	53900	53800	53900	53800	22
437	20240409	114800	2206224700	53900	53900	53900	53900	0
438	20240409	114700	2206224700	53900	53900	53900	53900	0
439	20240409	114600	2206224700	53900	53900	53900	53900	12
440	20240409	114500	2205577900	53900	53900	53900	53900	2
441	20240409	114400	2205470100	53700	53800	53800	53700	10
442	20240409	114300	2204933000	53900	53900	54000	53900	328
443	20240409	114200	2187253600	53800	53800	53800	53800	1
444	20240409	114100	2187199800	53800	53700	53800	53700	9
445	20240409	114000	2186715800	53700	53600	53700	53600	103
446	20240409	113900	2181194900	53600	53600	53600	53600	373
447	20240409	113800	2161202100	53600	53500	53600	53500	216
448	20240409	113700	2149645000	53500	53600	53600	53500	211
449	20240409	113600	2138355100	53600	53800	53800	53600	198
450	20240409	113500	2127740700	53800	53800	53800	53800	1
451	20240409	113400	2127686900	53800	53800	53900	53800	203
452	20240409	113300	2116765000	53800	53800	53800	53800	85
453	20240409	113200	2112192000	53900	53800	53900	53800	33
454	20240409	113100	2110413400	53800	53900	53900	53800	67
455	20240409	113000	2106808500	53800	53800	53800	53800	40
456	20240409	112900	2104656500	53800	53800	53800	53800	140
457	20240409	112800	2097124500	53700	53700	53700	53700	104
458	20240409	112700	2091539700	53600	53700	53700	53500	92
459	20240409	112600	2086609700	53700	53700	53700	53700	77
460	20240409	112500	2082474800	53700	53800	53800	53700	54
461	20240409	112400	2079574600	53800	53700	53800	53700	7
462	20240409	112300	2079198500	53700	53800	53900	53700	17
463	20240409	112200	2078284400	53800	53800	53800	53700	194
464	20240409	112100	2067853400	53700	53700	53800	53700	61
465	20240409	112000	2064577300	53500	53500	53600	53500	591
466	20240409	111900	2032905400	53500	53700	53700	53500	71
467	20240409	111800	2029106200	53600	53600	53700	53400	1210
468	20240409	111700	1964391700	53700	53800	53800	53700	135
469	20240409	111600	1957131000	53800	53800	53800	53800	135
470	20240409	111500	1949868000	53800	53900	53900	53800	16
471	20240409	111400	1949006600	53900	53900	53900	53900	2
472	20240409	111300	1948898800	53800	53900	53900	53800	108
473	20240409	111200	1943088100	53900	53900	53900	53900	3
474	20240409	111100	1942926400	53800	53800	53800	53800	15
475	20240409	111000	1942119400	53800	53800	53800	53800	1
476	20240409	110900	1942065600	53700	53800	53900	53700	228
477	20240409	110800	1929784800	53800	53900	53900	53700	231
478	20240409	110700	1917374800	53900	53900	53900	53900	4
479	20240409	110600	1917159200	53900	53800	53900	53700	113
480	20240409	110500	1911069200	53800	53700	53800	53600	383
481	20240409	110400	1890521800	53700	53800	53800	53700	164
482	20240409	110300	1881708600	53800	53800	53900	53800	106
483	20240409	110200	1876005700	53800	53900	53900	53800	171
484	20240409	110100	1866805000	53900	53900	53900	53900	351
485	20240409	110000	1847886100	53900	53900	53900	53900	8
486	20240409	105900	1847454900	54000	54200	54200	54000	4
487	20240409	105800	1847238300	53900	54200	54200	53900	561
488	20240409	105700	1816881300	54200	54200	54200	54200	5
489	20240409	105600	1816610300	54100	54100	54100	54000	28
490	20240409	105500	1815096000	53900	53900	53900	53900	1
491	20240409	105400	1815042100	53900	54000	54000	53900	197
492	20240409	105300	1804413500	54000	54200	54200	54000	578
493	20240409	105200	1773124600	54100	54200	54200	54100	35
494	20240409	105100	1771229600	54200	54400	54400	54200	133
495	20240409	105000	1764015400	54400	54400	54400	54400	2
496	20240409	104900	1763906600	54500	54500	54500	54500	1
497	20240409	104800	1763852100	54200	54100	54200	54100	9
498	20240409	104700	1763364800	54100	54400	54400	54100	59
499	20240409	104600	1760169500	54400	54400	54400	54400	2
500	20240409	104500	1760060700	54300	54300	54300	54300	6
501	20240409	104400	1759734900	54300	54300	54300	54300	3
502	20240409	104300	1759572000	54300	54300	54300	54300	8
503	20240409	104200	1759137600	54200	54200	54200	54200	25
504	20240409	104100	1757782600	54200	54000	54200	54000	18
505	20240409	104000	1756807900	54000	54100	54200	54000	5
506	20240409	103900	1756537600	53900	54300	54300	53900	942
507	20240409	103800	1705664900	54300	54300	54300	54200	32
508	20240409	103700	1703927800	54300	54300	54300	54300	8
509	20240409	103600	1703493400	54200	54200	54200	54200	80
510	20240409	103500	1699157400	54300	54400	54600	54200	116
511	20240409	103400	1692861900	54700	54100	54700	54100	34
512	20240409	103300	1691013300	54100	54200	54200	54000	73
513	20240409	103200	1687062900	54200	54100	54200	54100	64
514	20240409	103100	1683598300	54000	54100	54300	54000	1712
515	20240409	103000	1590989400	54100	54100	54100	54000	245
516	20240409	102900	1577735500	54100	54400	54400	54100	290
517	20240409	102800	1562017900	54300	54300	54300	54300	177
518	20240409	102700	1552406800	54500	54700	54700	54400	820
519	20240409	102600	1507728800	54700	54700	54700	54700	55
520	20240409	102500	1504720300	54600	54600	54700	54600	394
521	20240409	102400	1483189400	54700	54600	54700	54600	6
522	20240409	102300	1482861700	54700	54700	54700	54700	3
523	20240409	102200	1482697600	54700	54700	54700	54600	115
524	20240409	102100	1476414800	54600	54600	54700	54600	148
525	20240409	102000	1468333100	54600	54600	54600	54500	52
526	20240409	101900	1465494700	54600	54500	54600	54500	122
527	20240409	101800	1458844400	54500	54600	54600	54500	708
528	20240409	101700	1420248200	54600	54700	54700	54600	80
529	20240409	101600	1415879900	54800	54700	54800	54600	28
530	20240409	101500	1414350200	54800	54700	54800	54700	9
531	20240409	101400	1413857100	54700	54800	54800	54600	64
532	20240409	101300	1410360300	54900	54800	54900	54700	69
533	20240409	101200	1406584500	54900	55000	55000	54900	71
534	20240409	101100	1402681500	55000	54900	55000	54800	31
535	20240409	101000	1400981800	55000	54700	55000	54700	27
536	20240409	100900	1399503400	54700	54700	55000	54700	168
537	20240409	100800	1390287500	54600	54800	54800	54600	313
538	20240409	100700	1373168100	54800	54900	54900	54600	540
539	20240409	100600	1343566700	54900	54900	54900	54900	111
540	20240409	100500	1337472800	54900	54900	55000	54900	12
541	20240409	100400	1336813700	54900	54900	54900	54900	26
542	20240409	100300	1335386300	54900	54900	54900	54900	2
543	20240409	100200	1335276500	55000	55000	55000	55000	23
544	20240409	100100	1334011500	55000	55100	55100	54900	617
545	20240409	100000	1300087300	55100	55200	55200	55100	11
546	20240409	095900	1299480600	55000	55200	55200	55000	8
547	20240409	095800	1299040400	55200	55200	55200	55200	39
548	20240409	095700	1296887600	55200	55200	55200	55000	72
549	20240409	095600	1292926800	55100	55200	55300	55100	58
550	20240409	095500	1289721300	55200	55100	55300	55100	47
551	20240409	095400	1287122700	55200	55100	55300	55000	499
552	20240409	095300	1259606600	55200	55300	55300	55200	29
553	20240409	095200	1258005200	55300	55500	55500	55300	238
554	20240409	095100	1244804100	55400	55400	55500	55400	214
555	20240409	095000	1232929500	55300	55100	55300	55100	13
556	20240409	094900	1232210800	55100	55000	55200	55000	316
557	20240409	094800	1214789300	55100	54900	55100	54900	35
558	20240409	094700	1212866800	54900	55000	55000	54900	496
559	20240409	094600	1185618000	55000	54900	55000	54900	479
560	20240409	094500	1159273100	54900	55000	55000	54900	26
561	20240409	094400	1157843400	54900	55000	55000	54900	311
562	20240409	094300	1140752200	55000	55000	55000	54900	277
563	20240409	094200	1125527200	55000	55300	55300	55000	434
564	20240409	094100	1101626400	55300	55300	55300	55300	0
565	20240409	094000	1101626400	55300	55400	55400	55300	82
566	20240409	093900	1097091700	55400	55400	55400	55400	31
567	20240409	093800	1095374300	55400	55300	55400	55200	98
568	20240409	093700	1089956200	55300	55500	55500	55300	820
569	20240409	093600	1044489900	55500	55500	55500	55500	49
570	20240409	093500	1041770400	55600	55700	55700	55600	620
571	20240409	093400	1007269700	55800	55800	55900	55800	22
572	20240409	093300	1006041400	55900	55900	56000	55700	851
573	20240409	093200	958514000	56000	56000	56000	55900	86
574	20240409	093100	953705100	55800	55700	55900	55700	248
575	20240409	093000	939853100	55800	55700	55800	55600	241
576	20240409	092900	926431500	55700	55600	55900	55600	730
577	20240409	092800	885721700	55600	55700	55700	55500	311
578	20240409	092700	868408500	55800	55700	55800	55600	1028
579	20240409	092600	811133000	55700	55600	55700	55600	990
580	20240409	092500	756017100	55500	55300	55500	55300	721
581	20240409	092400	716047200	55300	55000	55300	55000	989
582	20240409	092300	661509300	55000	54900	55100	54900	1395
583	20240409	092200	584792500	54900	54700	54900	54700	686
584	20240409	092100	547153600	54600	54600	54800	54600	998
585	20240409	092000	492544400	54700	54500	54700	54400	714
586	20240409	091900	453583100	54500	54600	54600	54400	55
587	20240409	091800	450589400	54500	54600	54600	54500	137
588	20240409	091700	443117400	54500	54600	54700	54500	471
589	20240409	091600	417374300	54600	54600	54600	54500	521
590	20240409	091500	388949200	54600	54500	54600	54500	256
591	20240409	091400	374987100	54500	54300	54500	54300	393
592	20240409	091300	353605200	54300	54300	54300	54300	10
593	20240409	091200	353062200	54300	54300	54400	54300	212
594	20240409	091100	341549600	54300	54200	54300	54200	446
595	20240409	091000	317363600	54300	54200	54300	54200	154
596	20240409	090900	309012700	54200	54300	54300	54200	365
597	20240409	090800	289227800	54400	54400	54500	54300	315
598	20240409	090700	272103600	54400	54400	54400	54200	239
599	20240409	090600	259110200	54400	54200	54400	54100	1111
600	20240409	090500	198849300	54200	54100	54200	54000	224
601	20240409	090400	186717800	54000	53500	54100	53500	2046
602	20240409	090300	76853800	53500	53500	53600	53200	303
603	20240409	090200	60632500	53500	53600	53600	53500	79
604	20240409	090100	56404500	53600	53200	53600	53000	430
605	20240409	090000	33590400	53200	53500	53600	53200	628