KissMeData/215200/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	201800	855973300	53800	53800	53800	53800	535
3	20240409	201700	855973300	53800	53800	53800	53800	0
4	20240409	201600	855973300	53800	53800	53800	53800	0
5	20240409	201500	855973300	53800	53800	53800	53800	0
6	20240409	201400	855973300	53800	53800	53800	53800	0
7	20240409	201300	855973300	53800	53800	53800	53800	0
8	20240409	201200	855973300	53800	53800	53800	53800	0
9	20240409	201100	855973300	53800	53800	53800	53800	0
10	20240409	201000	855973300	53800	53800	53800	53800	0
11	20240409	200900	855973300	53800	53800	53800	53800	0
12	20240409	200800	855973300	53800	53800	53800	53800	0
13	20240409	200700	855973300	53800	53800	53800	53800	0
14	20240409	200600	855973300	53800	53800	53800	53800	0
15	20240409	200500	855973300	53800	53800	53800	53800	0
16	20240409	200400	855973300	53800	53800	53800	53800	0
17	20240409	200300	855973300	53800	53800	53800	53800	0
18	20240409	200200	855973300	53800	53800	53800	53800	0
19	20240409	200100	855973300	53800	53800	53800	53800	0
20	20240409	200000	855973300	53800	53800	53800	53800	0
21	20240409	195900	855973300	53800	53800	53800	53800	0
22	20240409	195800	855973300	53800	53800	53800	53800	0
23	20240409	195700	855973300	53800	53800	53800	53800	0
24	20240409	195600	855973300	53800	53800	53800	53800	0
25	20240409	195500	855973300	53800	53800	53800	53800	0
26	20240409	195400	855973300	53800	53800	53800	53800	0
27	20240409	195300	855973300	53800	53800	53800	53800	0
28	20240409	195200	855973300	53800	53800	53800	53800	0
29	20240409	195100	855973300	53800	53800	53800	53800	0
30	20240409	195000	855973300	53800	53800	53800	53800	0
31	20240409	194900	855973300	53800	53800	53800	53800	0
32	20240409	194800	855973300	53800	53800	53800	53800	535
33	20240409	194700	855973300	53800	53800	53800	53800	0
34	20240409	194600	855973300	53800	53800	53800	53800	0
35	20240409	194500	855973300	53800	53800	53800	53800	0
36	20240409	194400	855973300	53800	53800	53800	53800	0
37	20240409	194300	855973300	53800	53800	53800	53800	0
38	20240409	194200	855973300	53800	53800	53800	53800	0
39	20240409	194100	855973300	53800	53800	53800	53800	0
40	20240409	194000	855973300	53800	53800	53800	53800	0
41	20240409	193900	855973300	53800	53800	53800	53800	0
42	20240409	193800	855973300	53800	53800	53800	53800	0
43	20240409	193700	855973300	53800	53800	53800	53800	0
44	20240409	193600	855973300	53800	53800	53800	53800	0
45	20240409	193500	855973300	53800	53800	53800	53800	0
46	20240409	193400	855973300	53800	53800	53800	53800	0
47	20240409	193300	855973300	53800	53800	53800	53800	0
48	20240409	193200	855973300	53800	53800	53800	53800	0
49	20240409	193100	855973300	53800	53800	53800	53800	0
50	20240409	193000	855973300	53800	53800	53800	53800	0
51	20240409	192900	855973300	53800	53800	53800	53800	0
52	20240409	192800	855973300	53800	53800	53800	53800	0
53	20240409	192700	855973300	53800	53800	53800	53800	0
54	20240409	192600	855973300	53800	53800	53800	53800	0
55	20240409	192500	855973300	53800	53800	53800	53800	0
56	20240409	192400	855973300	53800	53800	53800	53800	0
57	20240409	192300	855973300	53800	53800	53800	53800	0
58	20240409	192200	855973300	53800	53800	53800	53800	0
59	20240409	192100	855973300	53800	53800	53800	53800	0
60	20240409	192000	855973300	53800	53800	53800	53800	0
61	20240409	191900	855973300	53800	53800	53800	53800	0
62	20240409	191800	855973300	53800	53800	53800	53800	535
63	20240409	191700	855973300	53800	53800	53800	53800	0
64	20240409	191600	855973300	53800	53800	53800	53800	0
65	20240409	191500	855973300	53800	53800	53800	53800	0
66	20240409	191400	855973300	53800	53800	53800	53800	0
67	20240409	191300	855973300	53800	53800	53800	53800	0
68	20240409	191200	855973300	53800	53800	53800	53800	0
69	20240409	191100	855973300	53800	53800	53800	53800	0
70	20240409	191000	855973300	53800	53800	53800	53800	0
71	20240409	190900	855973300	53800	53800	53800	53800	0
72	20240409	190800	855973300	53800	53800	53800	53800	0
73	20240409	190700	855973300	53800	53800	53800	53800	0
74	20240409	190600	855973300	53800	53800	53800	53800	0
75	20240409	190500	855973300	53800	53800	53800	53800	0
76	20240409	190400	855973300	53800	53800	53800	53800	0
77	20240409	190300	855973300	53800	53800	53800	53800	0
78	20240409	190200	855973300	53800	53800	53800	53800	0
79	20240409	190100	855973300	53800	53800	53800	53800	0
80	20240409	190000	855973300	53800	53800	53800	53800	0
81	20240409	185900	855973300	53800	53800	53800	53800	0
82	20240409	185800	855973300	53800	53800	53800	53800	0
83	20240409	185700	855973300	53800	53800	53800	53800	0
84	20240409	185600	855973300	53800	53800	53800	53800	0
85	20240409	185500	855973300	53800	53800	53800	53800	0
86	20240409	185400	855973300	53800	53800	53800	53800	0
87	20240409	185300	855973300	53800	53800	53800	53800	0
88	20240409	185200	855973300	53800	53800	53800	53800	0
89	20240409	185100	855973300	53800	53800	53800	53800	0
90	20240409	185000	855973300	53800	53800	53800	53800	0
91	20240409	184900	855973300	53800	53800	53800	53800	0
92	20240409	184800	855973300	53800	53800	53800	53800	535
93	20240409	184700	855973300	53800	53800	53800	53800	0
94	20240409	184600	855973300	53800	53800	53800	53800	0
95	20240409	184500	855973300	53800	53800	53800	53800	0
96	20240409	184400	855973300	53800	53800	53800	53800	0
97	20240409	184300	855973300	53800	53800	53800	53800	0
98	20240409	184200	855973300	53800	53800	53800	53800	0
99	20240409	184100	855973300	53800	53800	53800	53800	0
100	20240409	184000	855973300	53800	53800	53800	53800	0
101	20240409	183900	855973300	53800	53800	53800	53800	0
102	20240409	183800	855973300	53800	53800	53800	53800	0
103	20240409	183700	855973300	53800	53800	53800	53800	0
104	20240409	183600	855973300	53800	53800	53800	53800	0
105	20240409	183500	855973300	53800	53800	53800	53800	0
106	20240409	183400	855973300	53800	53800	53800	53800	0
107	20240409	183300	855973300	53800	53800	53800	53800	0
108	20240409	183200	855973300	53800	53800	53800	53800	0
109	20240409	183100	855973300	53800	53800	53800	53800	0
110	20240409	183000	855973300	53800	53800	53800	53800	0
111	20240409	182900	855973300	53800	53800	53800	53800	0
112	20240409	182800	855973300	53800	53800	53800	53800	0
113	20240409	182700	855973300	53800	53800	53800	53800	0
114	20240409	182600	855973300	53800	53800	53800	53800	0
115	20240409	182500	855973300	53800	53800	53800	53800	0
116	20240409	182400	855973300	53800	53800	53800	53800	0
117	20240409	182300	855973300	53800	53800	53800	53800	0
118	20240409	182200	855973300	53800	53800	53800	53800	0
119	20240409	182100	855973300	53800	53800	53800	53800	0
120	20240409	182000	855973300	53800	53800	53800	53800	0
121	20240409	181900	855973300	53800	53800	53800	53800	0
122	20240409	181800	855973300	53800	53800	53800	53800	535
123	20240409	181700	855973300	53800	53800	53800	53800	0
124	20240409	181600	855973300	53800	53800	53800	53800	0
125	20240409	181500	855973300	53800	53800	53800	53800	0
126	20240409	181400	855973300	53800	53800	53800	53800	0
127	20240409	181300	855973300	53800	53800	53800	53800	0
128	20240409	181200	855973300	53800	53800	53800	53800	0
129	20240409	181100	855973300	53800	53800	53800	53800	0
130	20240409	181000	855973300	53800	53800	53800	53800	0
131	20240409	180900	855973300	53800	53800	53800	53800	0
132	20240409	180800	855973300	53800	53800	53800	53800	0
133	20240409	180700	855973300	53800	53800	53800	53800	0
134	20240409	180600	855973300	53800	53800	53800	53800	0
135	20240409	180500	855973300	53800	53800	53800	53800	0
136	20240409	180400	855973300	53800	53800	53800	53800	0
137	20240409	180300	855973300	53800	53800	53800	53800	0
138	20240409	180200	855973300	53800	53800	53800	53800	0
139	20240409	180100	855973300	53800	53800	53800	53800	0
140	20240409	180000	855973300	53800	53800	53800	53800	0
141	20240409	175900	855973300	53800	53800	53800	53800	0
142	20240409	175800	855973300	53800	53800	53800	53800	0
143	20240409	175700	855973300	53800	53800	53800	53800	0
144	20240409	175600	855973300	53800	53800	53800	53800	0
145	20240409	175500	855973300	53800	53800	53800	53800	0
146	20240409	175400	855973300	53800	53800	53800	53800	0
147	20240409	175300	855973300	53800	53800	53800	53800	0
148	20240409	175200	855973300	53800	53800	53800	53800	0
149	20240409	175100	855973300	53800	53800	53800	53800	0
150	20240409	175000	855973300	53800	53800	53800	53800	0
151	20240409	174900	855973300	53800	53800	53800	53800	0
152	20240409	174800	855973300	53800	53800	53800	53800	535
153	20240409	174700	855973300	53800	53800	53800	53800	0
154	20240409	174600	855973300	53800	53800	53800	53800	0
155	20240409	174500	855973300	53800	53800	53800	53800	0
156	20240409	174400	855973300	53800	53800	53800	53800	0
157	20240409	174300	855973300	53800	53800	53800	53800	0
158	20240409	174200	855973300	53800	53800	53800	53800	0
159	20240409	174100	855973300	53800	53800	53800	53800	0
160	20240409	174000	855973300	53800	53800	53800	53800	0
161	20240409	173900	855973300	53800	53800	53800	53800	0
162	20240409	173800	855973300	53800	53800	53800	53800	0
163	20240409	173700	855973300	53800	53800	53800	53800	0
164	20240409	173600	855973300	53800	53800	53800	53800	0
165	20240409	173500	855973300	53800	53800	53800	53800	0
166	20240409	173400	855973300	53800	53800	53800	53800	0
167	20240409	173300	855973300	53800	53800	53800	53800	0
168	20240409	173200	855973300	53800	53800	53800	53800	0
169	20240409	173100	855973300	53800	53800	53800	53800	0
170	20240409	173000	855973300	53800	53800	53800	53800	0
171	20240409	172900	855973300	53800	53800	53800	53800	0
172	20240409	172800	855973300	53800	53800	53800	53800	0
173	20240409	172700	855973300	53800	53800	53800	53800	0
174	20240409	172600	855973300	53800	53800	53800	53800	0
175	20240409	172500	855973300	53800	53800	53800	53800	0
176	20240409	172400	855973300	53800	53800	53800	53800	0
177	20240409	172300	855973300	53800	53800	53800	53800	0
178	20240409	172200	855973300	53800	53800	53800	53800	0
179	20240409	172100	855973300	53800	53800	53800	53800	0
180	20240409	172000	855973300	53800	53800	53800	53800	0
181	20240409	171900	855973300	53800	53800	53800	53800	0
182	20240409	171800	855973300	53800	53800	53800	53800	535
183	20240409	171700	855973300	53800	53800	53800	53800	0
184	20240409	171600	855973300	53800	53800	53800	53800	0
185	20240409	171500	855973300	53800	53800	53800	53800	0
186	20240409	171400	855973300	53800	53800	53800	53800	0
187	20240409	171300	855973300	53800	53800	53800	53800	0
188	20240409	171200	855973300	53800	53800	53800	53800	0
189	20240409	171100	855973300	53800	53800	53800	53800	0
190	20240409	171000	855973300	53800	53800	53800	53800	0
191	20240409	170900	855973300	53800	53800	53800	53800	0
192	20240409	170800	855973300	53800	53800	53800	53800	0
193	20240409	170700	855973300	53800	53800	53800	53800	0
194	20240409	170600	855973300	53800	53800	53800	53800	0
195	20240409	170500	855973300	53800	53800	53800	53800	0
196	20240409	170400	855973300	53800	53800	53800	53800	0
197	20240409	170300	855973300	53800	53800	53800	53800	0
198	20240409	170200	855973300	53800	53800	53800	53800	0
199	20240409	170100	855973300	53800	53800	53800	53800	0
200	20240409	170000	855973300	53800	53800	53800	53800	0
201	20240409	165900	855973300	53800	53800	53800	53800	0
202	20240409	165800	855973300	53800	53800	53800	53800	0
203	20240409	165700	855973300	53800	53800	53800	53800	0
204	20240409	165600	855973300	53800	53800	53800	53800	0
205	20240409	165500	855973300	53800	53800	53800	53800	0
206	20240409	165400	855973300	53800	53800	53800	53800	0
207	20240409	165300	855973300	53800	53800	53800	53800	0
208	20240409	165200	855973300	53800	53800	53800	53800	0
209	20240409	165100	855973300	53800	53800	53800	53800	0
210	20240409	165000	855973300	53800	53800	53800	53800	0
211	20240409	164900	855973300	53800	53800	53800	53800	0
212	20240409	164800	855973300	53800	53800	53800	53800	535
213	20240409	164700	855973300	53800	53800	53800	53800	0
214	20240409	164600	855973300	53800	53800	53800	53800	0
215	20240409	164500	855973300	53800	53800	53800	53800	0
216	20240409	164400	855973300	53800	53800	53800	53800	0
217	20240409	164300	855973300	53800	53800	53800	53800	0
218	20240409	164200	855973300	53800	53800	53800	53800	0
219	20240409	164100	855973300	53800	53800	53800	53800	0
220	20240409	164000	855973300	53800	53800	53800	53800	0
221	20240409	163900	855973300	53800	53800	53800	53800	0
222	20240409	163800	855973300	53800	53800	53800	53800	0
223	20240409	163700	855973300	53800	53800	53800	53800	0
224	20240409	163600	855973300	53800	53800	53800	53800	0
225	20240409	163500	855973300	53800	53800	53800	53800	0
226	20240409	163400	855973300	53800	53800	53800	53800	0
227	20240409	163300	855973300	53800	53800	53800	53800	0
228	20240409	163200	855973300	53800	53800	53800	53800	0
229	20240409	163100	855973300	53800	53800	53800	53800	0
230	20240409	163000	855973300	53800	53800	53800	53800	0
231	20240409	162900	855973300	53800	53800	53800	53800	0
232	20240409	162800	855973300	53800	53800	53800	53800	0
233	20240409	162700	855973300	53800	53800	53800	53800	0
234	20240409	162600	855973300	53800	53800	53800	53800	0
235	20240409	162500	855973300	53800	53800	53800	53800	0
236	20240409	162400	855973300	53800	53800	53800	53800	0
237	20240409	162300	855973300	53800	53800	53800	53800	0
238	20240409	162200	855973300	53800	53800	53800	53800	0
239	20240409	162100	855973300	53800	53800	53800	53800	0
240	20240409	162000	855973300	53800	53800	53800	53800	0
241	20240409	161900	855973300	53800	53800	53800	53800	0
242	20240409	161800	855973300	53800	53800	53800	53800	535
243	20240409	161700	855973300	53800	53800	53800	53800	0
244	20240409	161600	855973300	53800	53800	53800	53800	0
245	20240409	161500	855973300	53800	53800	53800	53800	0
246	20240409	161400	855973300	53800	53800	53800	53800	0
247	20240409	161300	855973300	53800	53800	53800	53800	0
248	20240409	161200	855973300	53800	53800	53800	53800	0
249	20240409	161100	855973300	53800	53800	53800	53800	0
250	20240409	161000	855973300	53800	53800	53800	53800	0
251	20240409	160900	855973300	53800	53800	53800	53800	0
252	20240409	160800	855973300	53800	53800	53800	53800	0
253	20240409	160700	855973300	53800	53800	53800	53800	0
254	20240409	160600	855973300	53800	53800	53800	53800	0
255	20240409	160500	855973300	53800	53800	53800	53800	0
256	20240409	160400	855973300	53800	53800	53800	53800	0
257	20240409	160300	855973300	53800	53800	53800	53800	0
258	20240409	160200	855973300	53800	53800	53800	53800	0
259	20240409	160100	855973300	53800	53800	53800	53800	0
260	20240409	160000	855973300	53800	53800	53800	53800	0
261	20240409	155900	855973300	53800	53800	53800	53800	0
262	20240409	155800	855973300	53800	53800	53800	53800	0
263	20240409	155700	855973300	53800	53800	53800	53800	0
264	20240409	155600	855973300	53800	53800	53800	53800	0
265	20240409	155500	855973300	53800	53800	53800	53800	0
266	20240409	155400	855973300	53800	53800	53800	53800	0
267	20240409	155300	855973300	53800	53800	53800	53800	0
268	20240409	155200	855973300	53800	53800	53800	53800	0
269	20240409	155100	855973300	53800	53800	53800	53800	0
270	20240409	155000	855973300	53800	53800	53800	53800	0
271	20240409	154900	855973300	53800	53800	53800	53800	0
272	20240409	154800	855973300	53800	53800	53800	53800	535
273	20240409	154700	855973300	53800	53800	53800	53800	0
274	20240409	154600	855973300	53800	53800	53800	53800	0
275	20240409	154500	855973300	53800	53800	53800	53800	0
276	20240409	154400	855973300	53800	53800	53800	53800	0
277	20240409	154300	855973300	53800	53800	53800	53800	0
278	20240409	154200	855973300	53800	53800	53800	53800	0
279	20240409	154100	855973300	53800	53800	53800	53800	0
280	20240409	154000	855973300	53800	53800	53800	53800	0
281	20240409	153900	855973300	53800	53800	53800	53800	0
282	20240409	153800	855973300	53800	53800	53800	53800	0
283	20240409	153700	855973300	53800	53800	53800	53800	0
284	20240409	153600	855973300	53800	53800	53800	53800	0
285	20240409	153500	855973300	53800	53800	53800	53800	0
286	20240409	153400	855973300	53800	53800	53800	53800	0
287	20240409	153300	855973300	53800	53800	53800	53800	0
288	20240409	153200	855973300	53800	53800	53800	53800	0
289	20240409	153100	855973300	53800	53800	53800	53800	0
290	20240409	153000	855973300	53800	53800	53800	53800	535
291	20240409	152900	827190300	53500	53500	53500	53500	0
292	20240409	152800	827190300	53500	53500	53500	53500	0
293	20240409	152700	827190300	53500	53500	53500	53500	0
294	20240409	152600	827190300	53500	53500	53500	53500	0
295	20240409	152500	827190300	53500	53500	53500	53500	0
296	20240409	152400	827190300	53500	53500	53500	53500	0
297	20240409	152300	827190300	53500	53500	53500	53500	0
298	20240409	152200	827190300	53500	53500	53500	53500	0
299	20240409	152100	827190300	53500	53500	53500	53500	0
300	20240409	152000	827190300	53500	53500	53500	53500	0
301	20240409	151900	827190300	53500	53500	53600	53400	160
302	20240409	151800	818632900	53400	53600	53600	53400	2
303	20240409	151700	818525900	53400	53400	53500	53400	27
304	20240409	151600	817084000	53400	53500	53500	53400	9
305	20240409	151500	816603000	53500	53600	53600	53500	11
306	20240409	151400	816013900	53500	53500	53600	53500	11
307	20240409	151300	815425100	53500	53500	53600	53500	81
308	20240409	151200	811091500	53500	53600	53600	53500	2
309	20240409	151100	810984400	53500	53500	53500	53500	7
310	20240409	151000	810609900	53500	53500	53500	53500	13
311	20240409	150900	809914400	53400	53500	53600	53400	222
312	20240409	150800	798037400	53500	53500	53600	53500	76
313	20240409	150700	793970100	53600	53600	53600	53600	11
314	20240409	150600	793380500	53500	53600	53600	53500	11
315	20240409	150500	792791500	53500	53600	53600	53500	19
316	20240409	150400	791774700	53600	53500	53600	53500	43
317	20240409	150300	789472300	53500	53500	53600	53500	14
318	20240409	150200	788722200	53500	53500	53600	53500	22
319	20240409	150100	787545100	53600	53600	53600	53600	11
320	20240409	150000	786955500	53500	53600	53600	53500	2
321	20240409	145900	786848400	53500	53600	53600	53500	9
322	20240409	145800	786366700	53500	53500	53600	53500	18
323	20240409	145700	785403300	53500	53500	53500	53500	6
324	20240409	145600	785082300	53600	53500	53600	53500	5
325	20240409	145500	784814600	53500	53500	53600	53500	7
326	20240409	145400	784439900	53500	53500	53500	53500	13
327	20240409	145300	783744400	53600	53500	53600	53500	8
328	20240409	145200	783316300	53600	53500	53600	53500	2
329	20240409	145100	783209200	53600	53500	53600	53500	23
330	20240409	145000	781977700	53600	53500	53600	53500	17
331	20240409	144900	781068100	53500	53500	53600	53500	47
332	20240409	144800	778553500	53600	53500	53600	53500	67
333	20240409	144700	774968800	53400	53500	53500	53400	9
334	20240409	144600	774487600	53500	53400	53500	53400	4
335	20240409	144500	774273700	53400	53500	53500	53400	7
336	20240409	144400	773899700	53400	53400	53500	53400	5
337	20240409	144300	773632500	53400	53400	53600	53400	15
338	20240409	144200	772831300	53500	53500	53500	53500	7
339	20240409	144100	772456800	53400	53500	53600	53400	10
340	20240409	144000	771921800	53400	53400	53500	53400	18
341	20240409	143900	770960300	53500	53500	53500	53500	2
342	20240409	143800	770853300	53500	53400	53600	53400	11
343	20240409	143700	770264900	53400	53500	53500	53400	108
344	20240409	143600	764497500	53500	53400	53500	53400	14
345	20240409	143500	763749800	53400	53600	53600	53400	61
346	20240409	143400	760487200	53500	53500	53500	53500	8
347	20240409	143300	760059200	53600	53500	53600	53400	74
348	20240409	143200	756100300	53500	53400	53500	53400	19
349	20240409	143100	755084200	53400	53600	53600	53400	53
350	20240409	143000	752250900	53500	53400	53500	53400	5
351	20240409	142900	751983500	53600	53500	53600	53500	14
352	20240409	142800	751234400	53500	53600	53600	53500	4
353	20240409	142700	751020300	53500	53600	53600	53500	51
354	20240409	142600	748291700	53500	53600	53600	53500	14
355	20240409	142500	747542600	53500	53600	53600	53500	22
356	20240409	142400	746365400	53500	53600	53600	53500	23
357	20240409	142300	745134700	53600	53400	53600	53400	42
358	20240409	142200	742888100	53400	53400	53500	53400	5
359	20240409	142100	742620900	53400	53500	53500	53400	25
360	20240409	142000	741285800	53500	53500	53500	53500	8
361	20240409	141900	740857800	53600	53400	53600	53400	3
362	20240409	141800	740697400	53500	53400	53500	53400	42
363	20240409	141700	738454400	53500	53500	53500	53500	1
364	20240409	141600	738400900	53400	53400	53500	53400	61
365	20240409	141500	735141600	53400	53400	53500	53400	86
366	20240409	141400	730547700	53400	53400	53500	53400	21
367	20240409	141300	729426200	53400	53400	53500	53400	17
368	20240409	141200	728517700	53500	53500	53500	53400	3
369	20240409	141100	728357300	53400	53500	53500	53400	12
370	20240409	141000	727715900	53400	53500	53500	53400	15
371	20240409	140900	726914700	53600	53500	53600	53500	6
372	20240409	140800	726593600	53500	53400	53500	53400	172
373	20240409	140700	717406300	53400	53400	53500	53300	21
374	20240409	140600	716286300	53500	53500	53500	53500	0
375	20240409	140500	716286300	53500	53400	53500	53300	507
376	20240409	140400	689230500	53400	53500	53500	53400	17
377	20240409	140300	688321900	53400	53400	53500	53400	21
378	20240409	140200	687199800	53500	53400	53500	53400	23
379	20240409	140100	685971500	53500	53400	53500	53400	3
380	20240409	140000	685811200	53400	53400	53500	53400	7
381	20240409	135900	685437300	53500	53500	53500	53400	39
382	20240409	135800	683353800	53500	53400	53500	53400	7
383	20240409	135700	682979900	53400	53500	53500	53400	36
384	20240409	135600	681056300	53500	53400	53500	53400	40
385	20240409	135500	678917700	53400	53400	53500	53400	10
386	20240409	135400	678383400	53500	53600	53600	53500	32
387	20240409	135300	676671200	53500	53500	53500	53500	34
388	20240409	135200	674852200	53600	53300	53600	53300	288
389	20240409	135100	659455100	53400	53300	53400	53300	104
390	20240409	135000	653906000	53400	53400	53400	53300	27
391	20240409	134900	652464300	53300	53300	53400	53300	76
392	20240409	134800	648413400	53300	53400	53400	53300	143
393	20240409	134700	640779200	53400	53400	53500	53400	90
394	20240409	134600	635973100	53300	53300	53400	53300	38
395	20240409	134500	633946200	53400	53300	53400	53300	21
396	20240409	134400	632826300	53300	53300	53400	53300	7
397	20240409	134300	632453000	53400	53300	53400	53300	24
398	20240409	134200	631173100	53400	53400	53400	53300	4
399	20240409	134100	630959700	53300	53300	53400	53300	53
400	20240409	134000	628134100	53400	53400	53400	53300	39
401	20240409	133900	626051600	53300	53300	53300	53300	6
402	20240409	133800	625731800	53300	53400	53400	53300	63
403	20240409	133700	622372800	53300	53400	53400	53300	30
404	20240409	133600	620772700	53300	53300	53300	53300	3
405	20240409	133500	620612800	53400	53400	53400	53400	143
406	20240409	133400	612976600	53400	53400	53500	53400	602
407	20240409	133300	580829700	53400	53500	53500	53400	23
408	20240409	133200	579601300	53400	53400	53400	53400	4
409	20240409	133100	579387700	53400	53500	53500	53400	15
410	20240409	133000	578585300	53500	53400	53500	53400	46
411	20240409	132900	576128000	53500	53500	53500	53500	2
412	20240409	132800	576021000	53500	53400	53500	53400	7
413	20240409	132700	575647100	53500	53400	53500	53400	53
414	20240409	132600	572815800	53400	53500	53500	53400	14
415	20240409	132500	572068100	53500	53400	53500	53400	116
416	20240409	132400	565871600	53500	53400	53500	53400	4
417	20240409	132300	565657900	53400	53500	53500	53400	18
418	20240409	132200	564696600	53400	53400	53400	53400	8
419	20240409	132100	564269400	53500	53500	53500	53400	10
420	20240409	132000	563735100	53500	53500	53500	53500	1
421	20240409	131900	563681600	53400	53400	53500	53400	39
422	20240409	131800	561598300	53500	53400	53500	53400	4
423	20240409	131700	561384600	53500	53500	53500	53500	4
424	20240409	131600	561170600	53400	53500	53500	53400	21
425	20240409	131500	560048800	53400	53400	53400	53400	16
426	20240409	131400	559194400	53500	53400	53500	53400	23
427	20240409	131300	557965900	53500	53500	53500	53500	1
428	20240409	131200	557912400	53400	53400	53400	53400	22
429	20240409	131100	556737600	53500	53400	53500	53400	30
430	20240409	131000	555134900	53400	53500	53500	53400	7
431	20240409	130900	554760500	53400	53500	53500	53400	52
432	20240409	130800	551979000	53600	53500	53600	53500	27
433	20240409	130700	550534400	53600	53600	53600	53500	7
434	20240409	130600	550159700	53500	53600	53600	53500	24
435	20240409	130500	548875500	53500	53500	53500	53500	7
436	20240409	130400	548501000	53500	53600	53600	53500	14
437	20240409	130300	547751900	53500	53600	53600	53500	20
438	20240409	130200	546681000	53500	53500	53500	53500	8
439	20240409	130100	546253000	53600	53500	53600	53500	14
440	20240409	130000	545503900	53600	53700	53700	53500	11
441	20240409	125900	544915100	53500	53600	53600	53500	18
442	20240409	125800	543950600	53600	53600	53600	53500	13
443	20240409	125700	543254800	53600	53500	53600	53500	21
444	20240409	125600	542130600	53500	53500	53600	53500	11
445	20240409	125500	541541800	53500	53600	53600	53500	3
446	20240409	125400	541381200	53700	53600	53700	53600	4
447	20240409	125300	541166700	53500	53600	53700	53500	24
448	20240409	125200	539881500	53600	53700	53700	53600	17
449	20240409	125100	538970200	53600	53600	53600	53500	7
450	20240409	125000	538595500	53500	53600	53600	53500	36
451	20240409	124900	536667600	53600	53600	53700	53500	21
452	20240409	124800	535542300	53700	53600	53700	53600	26
453	20240409	124700	534147900	53600	53500	53600	53400	28
454	20240409	124600	532650000	53500	53400	53600	53400	79
455	20240409	124500	528423800	53500	53500	53500	53500	5
456	20240409	124400	528156300	53400	53400	53600	53400	146
457	20240409	124300	520344700	53500	53400	53500	53400	2
458	20240409	124200	520237800	53400	53500	53500	53400	19
459	20240409	124100	519223000	53400	53400	53500	53400	11
460	20240409	124000	518635500	53500	53400	53500	53400	7
461	20240409	123900	518261600	53500	53400	53500	53400	26
462	20240409	123800	516872900	53400	53500	53500	53400	6
463	20240409	123700	516552200	53400	53400	53400	53400	5
464	20240409	123600	516285200	53500	53400	53500	53400	12
465	20240409	123500	515644200	53400	53500	53500	53400	21
466	20240409	123400	514522700	53400	53400	53400	53400	2
467	20240409	123300	514415900	53400	53400	53500	53400	16
468	20240409	123200	513561400	53500	53400	53500	53400	3
469	20240409	123100	513401100	53400	53500	53500	53400	24
470	20240409	123000	512119400	53400	53500	53500	53400	7
471	20240409	122900	511745400	53500	53400	53500	53400	5
472	20240409	122800	511478300	53400	53400	53500	53400	33
473	20240409	122700	509715900	53400	53400	53400	53400	1
474	20240409	122600	509662500	53500	53300	53500	53300	7
475	20240409	122500	509288800	53400	53500	53500	53400	23
476	20240409	122400	508060300	53400	53500	53500	53400	26
477	20240409	122300	506671800	53400	53400	53400	53400	95
478	20240409	122200	501598800	53400	53400	53500	53400	24
479	20240409	122100	500317100	53400	53500	53500	53400	7
480	20240409	122000	499943200	53400	53500	53500	53400	20
481	20240409	121900	498875100	53400	53400	53500	53400	8
482	20240409	121800	498447800	53400	53500	53500	53400	2
483	20240409	121700	498340900	53400	53500	53500	53400	31
484	20240409	121600	496685400	53400	53500	53500	53400	5
485	20240409	121500	496418300	53500	53400	53500	53400	19
486	20240409	121400	495403600	53400	53400	53500	53400	6
487	20240409	121300	495083100	53400	53400	53400	53400	16
488	20240409	121200	494228700	53500	53400	53500	53400	28
489	20240409	121100	492732600	53500	53400	53500	53400	6
490	20240409	121000	492411700	53300	53500	53500	53300	17
491	20240409	120900	491504100	53400	53500	53500	53400	34
492	20240409	120800	489687900	53500	53500	53500	53400	3
493	20240409	120700	489527500	53400	53400	53500	53400	16
494	20240409	120600	488673000	53400	53400	53400	53400	14
495	20240409	120500	487925400	53500	53400	53500	53400	7
496	20240409	120400	487551500	53400	53400	53500	53400	12
497	20240409	120300	486910600	53400	53500	53500	53400	8
498	20240409	120200	486483300	53400	53400	53400	53400	14
499	20240409	120100	485735700	53400	53400	53500	53400	29
500	20240409	120000	484187000	53400	53500	53500	53400	3
501	20240409	115900	484026600	53400	53400	53400	53400	11
502	20240409	115800	483439200	53400	53400	53500	53400	35
503	20240409	115700	481570000	53400	53500	53500	53400	3
504	20240409	115600	481409600	53400	53500	53500	53400	15
505	20240409	115500	480608500	53500	53400	53500	53400	17
506	20240409	115400	479700600	53500	53400	53500	53400	6
507	20240409	115300	479380100	53500	53500	53500	53400	11
508	20240409	115200	478792500	53400	53400	53500	53400	4
509	20240409	115100	478578800	53400	53500	53500	53400	19
510	20240409	115000	477564000	53400	53500	53500	53400	9
511	20240409	114900	477083200	53400	53500	53500	53400	8
512	20240409	114800	476655900	53400	53400	53400	53400	10
513	20240409	114700	476121900	53400	53400	53500	53400	20
514	20240409	114600	475053800	53500	53400	53500	53400	4
515	20240409	114500	474840100	53400	53500	53500	53400	13
516	20240409	114400	474145700	53400	53400	53500	53400	19
517	20240409	114300	473131000	53500	53400	53500	53400	4
518	20240409	114200	472917300	53400	53500	53500	53400	21
519	20240409	114100	471795800	53400	53400	53400	53400	2
520	20240409	114000	471689000	53500	53400	53500	53400	38
521	20240409	113900	469658700	53400	53400	53500	53400	4
522	20240409	113800	469445000	53400	53400	53400	53400	4
523	20240409	113700	469231400	53500	53400	53500	53400	17
524	20240409	113600	468323500	53300	53400	53500	53300	25
525	20240409	113500	466988000	53400	53500	53500	53400	8
526	20240409	113400	466560700	53400	53500	53500	53400	21
527	20240409	113300	465439100	53400	53400	53500	53400	25
528	20240409	113200	464104000	53500	53400	53500	53400	32
529	20240409	113100	462395000	53400	53500	53500	53400	7
530	20240409	113000	462021100	53500	53400	53500	53400	4
531	20240409	112900	461807400	53500	53400	53500	53400	97
532	20240409	112800	456627400	53400	53500	53500	53400	6
533	20240409	112700	456306900	53500	53400	53500	53400	4
534	20240409	112600	456093200	53400	53500	53500	53400	22
535	20240409	112500	454918200	53500	53500	53500	53400	16
536	20240409	112400	454063600	53400	53400	53400	53400	37
537	20240409	112300	452087800	53500	53400	53500	53400	2
538	20240409	112200	451980900	53400	53400	53500	53400	19
539	20240409	112100	450966200	53400	53500	53500	53400	84
540	20240409	112000	446480400	53400	53400	53400	53400	0
541	20240409	111900	446480400	53400	53500	53500	53400	169
542	20240409	111800	437455600	53400	53500	53500	53400	28
543	20240409	111700	435960300	53500	53500	53500	53400	6
544	20240409	111600	435639700	53400	53500	53500	53400	4
545	20240409	111500	435425800	53400	53400	53500	53400	24
546	20240409	111400	434143600	53400	53400	53500	53400	16
547	20240409	111300	433289000	53400	53400	53400	53400	11
548	20240409	111200	432701600	53400	53400	53500	53400	9
549	20240409	111100	432220900	53500	53400	53500	53400	17
550	20240409	111000	431312800	53400	53400	53400	53400	16
551	20240409	110900	430458400	53500	53400	53500	53400	24
552	20240409	110800	429174700	53500	53500	53500	53400	34
553	20240409	110700	427355900	53400	53500	53500	53400	14
554	20240409	110600	426608200	53400	53400	53500	53400	24
555	20240409	110500	425326500	53400	53400	53500	53400	7
556	20240409	110400	424952600	53500	53500	53500	53500	5
557	20240409	110300	424685100	53500	53400	53500	53400	12
558	20240409	110200	424043800	53500	53400	53500	53400	9
559	20240409	110100	423562400	53500	53400	53500	53400	69
560	20240409	110000	419877300	53300	53300	53400	53300	20
561	20240409	105900	418811000	53300	53300	53300	53300	5
562	20240409	105800	418544500	53300	53300	53300	53300	0
563	20240409	105700	418544500	53300	53300	53300	53300	3
564	20240409	105600	418384600	53400	53200	53400	53200	260
565	20240409	105500	404524200	53200	53200	53200	53200	2
566	20240409	105400	404417800	53200	53200	53300	53200	21
567	20240409	105300	403300000	53200	53300	53300	53200	114
568	20240409	105200	397233100	53200	53200	53200	53200	18
569	20240409	105100	396275500	53300	53200	53300	53200	96
570	20240409	105000	391160900	53200	53300	53300	53200	4
571	20240409	104900	390948000	53200	53200	53200	53200	6
572	20240409	104800	390628800	53200	53300	53300	53200	146
573	20240409	104700	382858800	53300	53200	53300	53200	15
574	20240409	104600	382060100	53200	53200	53200	53200	1
575	20240409	104500	382006900	53200	53200	53300	53200	172
576	20240409	104400	372855200	53200	53200	53200	53200	6
577	20240409	104300	372536000	53200	53200	53200	53200	5
578	20240409	104200	372270000	53300	53300	53300	53300	21
579	20240409	104100	371150700	53200	53200	53200	53200	126
580	20240409	104000	364447500	53200	53200	53200	53200	5
581	20240409	103900	364181500	53300	53300	53300	53300	1
582	20240409	103800	364128200	53200	53300	53300	53200	240
583	20240409	103700	351336400	53300	53300	53300	53300	13
584	20240409	103600	350643500	53500	53300	53500	53300	15
585	20240409	103500	349842200	53300	53300	53400	53300	203
586	20240409	103400	339018100	53300	53300	53300	53300	19
587	20240409	103300	338005400	53400	53300	53400	53300	72
588	20240409	103200	334165200	53400	53300	53500	53300	259
589	20240409	103100	320353500	53300	53200	53300	53200	171
590	20240409	103000	311253900	53200	53200	53200	53200	14
591	20240409	102900	310509100	53300	53300	53300	53200	88
592	20240409	102800	305819400	53300	53400	53400	53200	572
593	20240409	102700	275331300	53400	53400	53400	53400	30
594	20240409	102600	273729300	53300	53300	53400	53300	121
595	20240409	102500	267279900	53300	53300	53300	53300	1
596	20240409	102400	267226600	53300	53400	53400	53300	249
597	20240409	102300	253944800	53400	53400	53400	53400	16
598	20240409	102200	253090400	53400	53400	53400	53400	6
599	20240409	102100	252770000	53400	53400	53400	53400	202
600	20240409	102000	241983200	53400	53400	53500	53400	12
601	20240409	101900	241341800	53400	53400	53400	53400	14
602	20240409	101800	240594200	53400	53500	53500	53400	153
603	20240409	101700	232423800	53400	53400	53500	53400	12
604	20240409	101600	231782600	53400	53400	53400	53400	29
605	20240409	101500	230234000	53400	53400	53400	53400	24
606	20240409	101400	228952400	53400	53400	53400	53400	96
607	20240409	101300	223826000	53400	53500	53500	53400	5
608	20240409	101200	223558900	53400	53400	53400	53400	14
609	20240409	101100	222811300	53400	53500	53600	53400	367
610	20240409	101000	203186200	53500	53500	53600	53500	204
611	20240409	100900	192271500	53500	53500	53500	53500	1
612	20240409	100800	192218000	53500	53600	53600	53500	110
613	20240409	100700	186323800	53600	53600	53600	53600	3
614	20240409	100600	186163000	53600	53600	53600	53600	7
615	20240409	100500	185787800	53600	53500	53600	53500	40
616	20240409	100400	183643900	53500	53600	53600	53500	195
617	20240409	100300	173192100	53600	53600	53600	53600	93
618	20240409	100200	168207300	53600	53500	53600	53500	32
619	20240409	100100	166492200	53500	53500	53600	53500	185
620	20240409	100000	156589400	53500	53600	53600	53500	25
621	20240409	095900	155249500	53500	53500	53500	53500	6
622	20240409	095800	154928500	53500	53600	53600	53500	190
623	20240409	095700	144759500	53500	53600	53600	53500	68
624	20240409	095600	141116500	53500	53500	53500	53500	1
625	20240409	095500	141063000	53500	53500	53500	53500	2
626	20240409	095400	140956000	53500	53500	53500	53500	99
627	20240409	095300	135659500	53500	53500	53500	53500	16
628	20240409	095200	134803500	53500	53500	53600	53500	9
629	20240409	095100	134321900	53600	53600	53600	53500	93
630	20240409	095000	129337500	53600	53600	53700	53600	25
631	20240409	094900	127996900	53600	53600	53700	53600	60
632	20240409	094800	124778700	53600	53600	53600	53600	0
633	20240409	094700	124778700	53600	53600	53700	53600	117
634	20240409	094600	118506100	53700	53600	53700	53600	23
635	20240409	094500	117272700	53600	53600	53600	53600	4
636	20240409	094400	117058300	53600	53600	53600	53600	122
637	20240409	094300	110519100	53600	53600	53600	53600	19
638	20240409	094200	109500700	53600	53600	53600	53600	13
639	20240409	094100	108803900	53600	53700	53700	53600	50
640	20240409	094000	106119000	53700	53700	53700	53700	85
641	20240409	093900	101554500	53700	53700	53700	53700	217
642	20240409	093800	89901600	53700	53700	53700	53700	5
643	20240409	093700	89633100	53700	53800	53800	53700	13
644	20240409	093600	88934000	53700	53700	53700	53700	5
645	20240409	093500	88665500	53700	53700	53700	53700	15
646	20240409	093400	87860000	53700	53700	53700	53700	7
647	20240409	093300	87484100	53700	53700	53700	53700	41
648	20240409	093200	85282400	53700	53700	53700	53700	4
649	20240409	093100	85067600	53700	53700	53700	53700	117
650	20240409	093000	78784700	53700	53700	53700	53700	51
651	20240409	092900	76046000	53800	53700	53900	53700	54
652	20240409	092800	73140000	53700	53700	53700	53700	16
653	20240409	092700	72280800	53700	53800	53800	53700	8
654	20240409	092600	71851000	53800	53800	53800	53800	0
655	20240409	092500	71851000	53800	53800	53800	53800	54
656	20240409	092400	68945800	53800	53800	53800	53800	16
657	20240409	092300	68085000	53800	53800	53800	53800	0
658	20240409	092200	68085000	53800	53800	53800	53800	5
659	20240409	092100	67816000	53800	53900	53900	53800	33
660	20240409	092000	66037500	53900	53900	53900	53900	20
661	20240409	091900	64959500	53900	53900	53900	53900	154
662	20240409	091800	56658900	53800	53800	53900	53800	108
663	20240409	091700	50838500	53800	53800	53800	53800	14
664	20240409	091600	50085300	53800	53800	53800	53800	192
665	20240409	091500	39755700	53800	53800	53800	53800	8
666	20240409	091400	39325300	53800	53700	53800	53700	57
667	20240409	091300	36258800	53800	53800	53900	53700	122
668	20240409	091200	29694300	53800	53600	53800	53600	257
669	20240409	091100	15901900	53500	53500	53500	53500	0
670	20240409	091000	15901900	53500	53500	53500	53500	0
671	20240409	090900	15901900	53500	53500	53500	53500	0
672	20240409	090800	15901900	53500	53600	53600	53500	79
673	20240409	090700	11668600	53600	53600	53600	53600	2
674	20240409	090600	11561400	53400	53400	53400	53400	0
675	20240409	090500	11561400	53400	53400	53400	53400	0
676	20240409	090400	11561400	53400	53400	53700	53400	46
677	20240409	090300	9102600	53500	53600	53600	53500	18
678	20240409	090200	8137900	53400	53400	53400	53400	3
679	20240409	090100	7977700	53400	53400	53500	53400	58
680	20240409	090000	4876800	53300	53900	53900	53300	91