KissMeData/039130/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	191400	4546201600	52600	52600	52600	52600	1526
3	20240416	191300	4546201600	52600	52600	52600	52600	0
4	20240416	191200	4546201600	52600	52600	52600	52600	0
5	20240416	191100	4546201600	52600	52600	52600	52600	0
6	20240416	191000	4546201600	52600	52600	52600	52600	0
7	20240416	190900	4546201600	52600	52600	52600	52600	0
8	20240416	190800	4546201600	52600	52600	52600	52600	0
9	20240416	190700	4546201600	52600	52600	52600	52600	0
10	20240416	190600	4546201600	52600	52600	52600	52600	0
11	20240416	190500	4546201600	52600	52600	52600	52600	0
12	20240416	190400	4546201600	52600	52600	52600	52600	0
13	20240416	190300	4546201600	52600	52600	52600	52600	0
14	20240416	190200	4546201600	52600	52600	52600	52600	0
15	20240416	190100	4546201600	52600	52600	52600	52600	0
16	20240416	190000	4546201600	52600	52600	52600	52600	0
17	20240416	185900	4546201600	52600	52600	52600	52600	0
18	20240416	185800	4546201600	52600	52600	52600	52600	0
19	20240416	185700	4546201600	52600	52600	52600	52600	0
20	20240416	185600	4546201600	52600	52600	52600	52600	0
21	20240416	185500	4546201600	52600	52600	52600	52600	0
22	20240416	185400	4546201600	52600	52600	52600	52600	0
23	20240416	185300	4546201600	52600	52600	52600	52600	0
24	20240416	185200	4546201600	52600	52600	52600	52600	0
25	20240416	185100	4546201600	52600	52600	52600	52600	0
26	20240416	185000	4546201600	52600	52600	52600	52600	0
27	20240416	184900	4546201600	52600	52600	52600	52600	0
28	20240416	184800	4546201600	52600	52600	52600	52600	0
29	20240416	184700	4546201600	52600	52600	52600	52600	0
30	20240416	184600	4546201600	52600	52600	52600	52600	0
31	20240416	184500	4546201600	52600	52600	52600	52600	0
32	20240416	184400	4546201600	52600	52600	52600	52600	1526
33	20240416	184300	4546201600	52600	52600	52600	52600	0
34	20240416	184200	4546201600	52600	52600	52600	52600	0
35	20240416	184100	4546201600	52600	52600	52600	52600	0
36	20240416	184000	4546201600	52600	52600	52600	52600	0
37	20240416	183900	4546201600	52600	52600	52600	52600	0
38	20240416	183800	4546201600	52600	52600	52600	52600	0
39	20240416	183700	4546201600	52600	52600	52600	52600	0
40	20240416	183600	4546201600	52600	52600	52600	52600	0
41	20240416	183500	4546201600	52600	52600	52600	52600	0
42	20240416	183400	4546201600	52600	52600	52600	52600	0
43	20240416	183300	4546201600	52600	52600	52600	52600	0
44	20240416	183200	4546201600	52600	52600	52600	52600	0
45	20240416	183100	4546201600	52600	52600	52600	52600	0
46	20240416	183000	4546201600	52600	52600	52600	52600	0
47	20240416	182900	4546201600	52600	52600	52600	52600	0
48	20240416	182800	4546201600	52600	52600	52600	52600	0
49	20240416	182700	4546201600	52600	52600	52600	52600	0
50	20240416	182600	4546201600	52600	52600	52600	52600	0
51	20240416	182500	4546201600	52600	52600	52600	52600	0
52	20240416	182400	4546201600	52600	52600	52600	52600	0
53	20240416	182300	4546201600	52600	52600	52600	52600	0
54	20240416	182200	4546201600	52600	52600	52600	52600	0
55	20240416	182100	4546201600	52600	52600	52600	52600	0
56	20240416	182000	4546201600	52600	52600	52600	52600	0
57	20240416	181900	4546201600	52600	52600	52600	52600	0
58	20240416	181800	4546201600	52600	52600	52600	52600	0
59	20240416	181700	4546201600	52600	52600	52600	52600	0
60	20240416	181600	4546201600	52600	52600	52600	52600	0
61	20240416	181500	4546201600	52600	52600	52600	52600	0
62	20240416	181400	4546201600	52600	52600	52600	52600	1526
63	20240416	181300	4546201600	52600	52600	52600	52600	0
64	20240416	181200	4546201600	52600	52600	52600	52600	0
65	20240416	181100	4546201600	52600	52600	52600	52600	0
66	20240416	181000	4546201600	52600	52600	52600	52600	0
67	20240416	180900	4546201600	52600	52600	52600	52600	0
68	20240416	180800	4546201600	52600	52600	52600	52600	0
69	20240416	180700	4546201600	52600	52600	52600	52600	0
70	20240416	180600	4546201600	52600	52600	52600	52600	0
71	20240416	180500	4546201600	52600	52600	52600	52600	0
72	20240416	180400	4546201600	52600	52600	52600	52600	0
73	20240416	180300	4546201600	52600	52600	52600	52600	0
74	20240416	180200	4546201600	52600	52600	52600	52600	0
75	20240416	180100	4546201600	52600	52600	52600	52600	0
76	20240416	180000	4546201600	52600	52600	52600	52600	0
77	20240416	175900	4546201600	52600	52600	52600	52600	0
78	20240416	175800	4546201600	52600	52600	52600	52600	0
79	20240416	175700	4546201600	52600	52600	52600	52600	0
80	20240416	175600	4546201600	52600	52600	52600	52600	0
81	20240416	175500	4546201600	52600	52600	52600	52600	0
82	20240416	175400	4546201600	52600	52600	52600	52600	0
83	20240416	175300	4546201600	52600	52600	52600	52600	0
84	20240416	175200	4546201600	52600	52600	52600	52600	0
85	20240416	175100	4546201600	52600	52600	52600	52600	0
86	20240416	175000	4546201600	52600	52600	52600	52600	0
87	20240416	174900	4546201600	52600	52600	52600	52600	0
88	20240416	174800	4546201600	52600	52600	52600	52600	0
89	20240416	174700	4546201600	52600	52600	52600	52600	0
90	20240416	174600	4546201600	52600	52600	52600	52600	0
91	20240416	174500	4546201600	52600	52600	52600	52600	0
92	20240416	174400	4546201600	52600	52600	52600	52600	1526
93	20240416	174300	4546201600	52600	52600	52600	52600	0
94	20240416	174200	4546201600	52600	52600	52600	52600	0
95	20240416	174100	4546201600	52600	52600	52600	52600	0
96	20240416	174000	4546201600	52600	52600	52600	52600	0
97	20240416	173900	4546201600	52600	52600	52600	52600	0
98	20240416	173800	4546201600	52600	52600	52600	52600	0
99	20240416	173700	4546201600	52600	52600	52600	52600	0
100	20240416	173600	4546201600	52600	52600	52600	52600	0
101	20240416	173500	4546201600	52600	52600	52600	52600	0
102	20240416	173400	4546201600	52600	52600	52600	52600	0
103	20240416	173300	4546201600	52600	52600	52600	52600	0
104	20240416	173200	4546201600	52600	52600	52600	52600	0
105	20240416	173100	4546201600	52600	52600	52600	52600	0
106	20240416	173000	4546201600	52600	52600	52600	52600	0
107	20240416	172900	4546201600	52600	52600	52600	52600	0
108	20240416	172800	4546201600	52600	52600	52600	52600	0
109	20240416	172700	4546201600	52600	52600	52600	52600	0
110	20240416	172600	4546201600	52600	52600	52600	52600	0
111	20240416	172500	4546201600	52600	52600	52600	52600	0
112	20240416	172400	4546201600	52600	52600	52600	52600	0
113	20240416	172300	4546201600	52600	52600	52600	52600	0
114	20240416	172200	4546201600	52600	52600	52600	52600	0
115	20240416	172100	4546201600	52600	52600	52600	52600	0
116	20240416	172000	4546201600	52600	52600	52600	52600	0
117	20240416	171900	4546201600	52600	52600	52600	52600	0
118	20240416	171800	4546201600	52600	52600	52600	52600	0
119	20240416	171700	4546201600	52600	52600	52600	52600	0
120	20240416	171600	4546201600	52600	52600	52600	52600	0
121	20240416	171500	4546201600	52600	52600	52600	52600	0
122	20240416	171400	4546201600	52600	52600	52600	52600	1526
123	20240416	171300	4546201600	52600	52600	52600	52600	0
124	20240416	171200	4546201600	52600	52600	52600	52600	0
125	20240416	171100	4546201600	52600	52600	52600	52600	0
126	20240416	171000	4546201600	52600	52600	52600	52600	0
127	20240416	170900	4546201600	52600	52600	52600	52600	0
128	20240416	170800	4546201600	52600	52600	52600	52600	0
129	20240416	170700	4546201600	52600	52600	52600	52600	0
130	20240416	170600	4546201600	52600	52600	52600	52600	0
131	20240416	170500	4546201600	52600	52600	52600	52600	0
132	20240416	170400	4546201600	52600	52600	52600	52600	0
133	20240416	170300	4546201600	52600	52600	52600	52600	0
134	20240416	170200	4546201600	52600	52600	52600	52600	0
135	20240416	170100	4546201600	52600	52600	52600	52600	0
136	20240416	170000	4546201600	52600	52600	52600	52600	0
137	20240416	165900	4546201600	52600	52600	52600	52600	0
138	20240416	165800	4546201600	52600	52600	52600	52600	0
139	20240416	165700	4546201600	52600	52600	52600	52600	0
140	20240416	165600	4546201600	52600	52600	52600	52600	0
141	20240416	165500	4546201600	52600	52600	52600	52600	0
142	20240416	165400	4546201600	52600	52600	52600	52600	0
143	20240416	165300	4546201600	52600	52600	52600	52600	0
144	20240416	165200	4546201600	52600	52600	52600	52600	0
145	20240416	165100	4546201600	52600	52600	52600	52600	0
146	20240416	165000	4546201600	52600	52600	52600	52600	0
147	20240416	164900	4546201600	52600	52600	52600	52600	0
148	20240416	164800	4546201600	52600	52600	52600	52600	0
149	20240416	164700	4546201600	52600	52600	52600	52600	0
150	20240416	164600	4546201600	52600	52600	52600	52600	0
151	20240416	164500	4546201600	52600	52600	52600	52600	0
152	20240416	164400	4546201600	52600	52600	52600	52600	1526
153	20240416	164300	4546201600	52600	52600	52600	52600	0
154	20240416	164200	4546201600	52600	52600	52600	52600	0
155	20240416	164100	4546201600	52600	52600	52600	52600	0
156	20240416	164000	4546201600	52600	52600	52600	52600	0
157	20240416	163900	4546201600	52600	52600	52600	52600	0
158	20240416	163800	4546201600	52600	52600	52600	52600	0
159	20240416	163700	4546201600	52600	52600	52600	52600	0
160	20240416	163600	4546201600	52600	52600	52600	52600	0
161	20240416	163500	4546201600	52600	52600	52600	52600	0
162	20240416	163400	4546201600	52600	52600	52600	52600	0
163	20240416	163300	4546201600	52600	52600	52600	52600	0
164	20240416	163200	4546201600	52600	52600	52600	52600	0
165	20240416	163100	4546201600	52600	52600	52600	52600	0
166	20240416	163000	4546201600	52600	52600	52600	52600	0
167	20240416	162900	4546201600	52600	52600	52600	52600	0
168	20240416	162800	4546201600	52600	52600	52600	52600	0
169	20240416	162700	4546201600	52600	52600	52600	52600	0
170	20240416	162600	4546201600	52600	52600	52600	52600	0
171	20240416	162500	4546201600	52600	52600	52600	52600	0
172	20240416	162400	4546201600	52600	52600	52600	52600	0
173	20240416	162300	4546201600	52600	52600	52600	52600	0
174	20240416	162200	4546201600	52600	52600	52600	52600	0
175	20240416	162100	4546201600	52600	52600	52600	52600	0
176	20240416	162000	4546201600	52600	52600	52600	52600	0
177	20240416	161900	4546201600	52600	52600	52600	52600	0
178	20240416	161800	4546201600	52600	52600	52600	52600	0
179	20240416	161700	4546201600	52600	52600	52600	52600	0
180	20240416	161600	4546201600	52600	52600	52600	52600	0
181	20240416	161500	4546201600	52600	52600	52600	52600	0
182	20240416	161400	4546201600	52600	52600	52600	52600	1526
183	20240416	161300	4546201600	52600	52600	52600	52600	0
184	20240416	161200	4546201600	52600	52600	52600	52600	0
185	20240416	161100	4546201600	52600	52600	52600	52600	0
186	20240416	161000	4546201600	52600	52600	52600	52600	0
187	20240416	160900	4546201600	52600	52600	52600	52600	0
188	20240416	160800	4546201600	52600	52600	52600	52600	0
189	20240416	160700	4546201600	52600	52600	52600	52600	0
190	20240416	160600	4546201600	52600	52600	52600	52600	0
191	20240416	160500	4546201600	52600	52600	52600	52600	0
192	20240416	160400	4546201600	52600	52600	52600	52600	0
193	20240416	160300	4546201600	52600	52600	52600	52600	0
194	20240416	160200	4546201600	52600	52600	52600	52600	0
195	20240416	160100	4546201600	52600	52600	52600	52600	0
196	20240416	160000	4546201600	52600	52600	52600	52600	0
197	20240416	155900	4546201600	52600	52600	52600	52600	0
198	20240416	155800	4546201600	52600	52600	52600	52600	0
199	20240416	155700	4546201600	52600	52600	52600	52600	0
200	20240416	155600	4546201600	52600	52600	52600	52600	0
201	20240416	155500	4546201600	52600	52600	52600	52600	0
202	20240416	155400	4546201600	52600	52600	52600	52600	0
203	20240416	155300	4546201600	52600	52600	52600	52600	0
204	20240416	155200	4546201600	52600	52600	52600	52600	0
205	20240416	155100	4546201600	52600	52600	52600	52600	0
206	20240416	155000	4546201600	52600	52600	52600	52600	0
207	20240416	154900	4546201600	52600	52600	52600	52600	0
208	20240416	154800	4546201600	52600	52600	52600	52600	0
209	20240416	154700	4546201600	52600	52600	52600	52600	0
210	20240416	154600	4546201600	52600	52600	52600	52600	0
211	20240416	154500	4546201600	52600	52600	52600	52600	0
212	20240416	154400	4546201600	52600	52600	52600	52600	1526
213	20240416	154300	4546201600	52600	52600	52600	52600	0
214	20240416	154200	4546201600	52600	52600	52600	52600	0
215	20240416	154100	4546201600	52600	52600	52600	52600	0
216	20240416	154000	4546201600	52600	52600	52600	52600	0
217	20240416	153900	4546201600	52600	52600	52600	52600	0
218	20240416	153800	4546201600	52600	52600	52600	52600	0
219	20240416	153700	4546201600	52600	52600	52600	52600	0
220	20240416	153600	4546201600	52600	52600	52600	52600	0
221	20240416	153500	4546201600	52600	52600	52600	52600	0
222	20240416	153400	4546201600	52600	52600	52600	52600	0
223	20240416	153300	4546201600	52600	52600	52600	52600	0
224	20240416	153200	4546201600	52600	52600	52600	52600	0
225	20240416	153100	4546201600	52600	52600	52600	52600	0
226	20240416	153000	4546201600	52600	52600	52600	52600	1526
227	20240416	152900	4465934000	52600	52600	52600	52600	0
228	20240416	152800	4465934000	52600	52600	52600	52600	0
229	20240416	152700	4465934000	52600	52600	52600	52600	0
230	20240416	152600	4465934000	52600	52600	52600	52600	0
231	20240416	152500	4465934000	52600	52600	52600	52600	0
232	20240416	152400	4465934000	52600	52600	52600	52600	0
233	20240416	152300	4465934000	52600	52600	52600	52600	0
234	20240416	152200	4465934000	52600	52600	52600	52600	0
235	20240416	152100	4465934000	52600	52600	52600	52600	0
236	20240416	152000	4465934000	52600	52600	52600	52600	0
237	20240416	151900	4465934000	52600	52600	52600	52500	95
238	20240416	151800	4460938900	52600	52600	52600	52500	210
239	20240416	151700	4449912800	52600	52700	52700	52600	145
240	20240416	151600	4442285400	52600	52700	52700	52500	148
241	20240416	151500	4434495200	52700	52600	52700	52600	19
242	20240416	151400	4433494600	52700	52700	52700	52700	14
243	20240416	151300	4432756800	52600	52500	52600	52500	456
244	20240416	151200	4408778600	52600	52600	52600	52600	81
245	20240416	151100	4404518000	52700	52700	52700	52700	2
246	20240416	151000	4404412600	52700	52500	52700	52500	118
247	20240416	150900	4398216800	52700	52500	52700	52500	21
248	20240416	150800	4397114100	52600	52600	52700	52500	1796
249	20240416	150700	4302759300	52700	52600	52700	52600	37
250	20240416	150600	4300812200	52700	52700	52700	52700	246
251	20240416	150500	4287848000	52800	52600	52800	52600	51
252	20240416	150400	4285162900	52700	52600	52700	52600	55
253	20240416	150300	4282267200	52600	52700	52700	52600	175
254	20240416	150200	4273047500	52700	52700	52700	52600	36
255	20240416	150100	4271153100	52500	52600	52600	52500	255
256	20240416	150000	4257742900	52600	52600	52700	52600	106
257	20240416	145900	4252166600	52600	52600	52600	52600	289
258	20240416	145800	4236965200	52600	52700	52700	52500	153
259	20240416	145700	4228913800	52700	52600	52700	52600	193
260	20240416	145600	4218761800	52600	52600	52600	52600	369
261	20240416	145500	4199352400	52700	52600	52700	52600	52
262	20240416	145400	4196614800	52700	52600	52800	52600	299
263	20240416	145300	4180871100	52600	52600	52700	52500	3201
264	20240416	145200	4012506200	52600	52700	52700	52600	776
265	20240416	145100	3971687900	52600	52600	52700	52600	164
266	20240416	145000	3963059000	52600	52700	52700	52600	284
267	20240416	144900	3948105200	52700	52800	52800	52700	202
268	20240416	144800	3937457100	52700	52700	52700	52700	388
269	20240416	144700	3917009500	52700	52700	52700	52700	316
270	20240416	144600	3900356300	52800	52700	52800	52600	304
271	20240416	144500	3884343100	52600	52700	52700	52600	159
272	20240416	144400	3875977500	52700	52600	52700	52600	112
273	20240416	144300	3870083800	52700	52700	52800	52600	78
274	20240416	144200	3865974300	52700	52700	52700	52700	216
275	20240416	144100	3854591100	52800	52700	52800	52600	192
276	20240416	144000	3844480400	52700	52800	52800	52600	83
277	20240416	143900	3840106700	52600	52700	52700	52600	214
278	20240416	143800	3828831700	52600	52700	52700	52600	72
279	20240416	143700	3825040100	52600	52700	52700	52600	251
280	20240416	143600	3811826100	52700	52600	52700	52600	95
281	20240416	143500	3806822400	52700	52600	52700	52600	680
282	20240416	143400	3771002300	52600	52600	52600	52600	204
283	20240416	143300	3760271900	52500	52600	52600	52500	125
284	20240416	143200	3753701700	52600	52500	52700	52500	77
285	20240416	143100	3749654300	52500	52600	52700	52500	308
286	20240416	143000	3733453000	52600	52600	52600	52600	136
287	20240416	142900	3726299400	52600	52700	52700	52500	167
288	20240416	142800	3717515600	52600	52600	52600	52600	139
289	20240416	142700	3710204200	52600	52500	52700	52500	174
290	20240416	142600	3701055400	52600	52500	52600	52500	201
291	20240416	142500	3690497000	52600	52700	52700	52500	220
292	20240416	142400	3678931700	52600	52600	52600	52500	248
293	20240416	142300	3665905800	52500	52600	52600	52500	185
294	20240416	142200	3656188100	52600	52600	52700	52500	1364
295	20240416	142100	3584444300	52500	52500	52500	52500	160
296	20240416	142000	3576044300	52500	52500	52600	52500	239
297	20240416	141900	3563494100	52500	52500	52600	52500	102
298	20240416	141800	3558138900	52500	52600	52600	52500	262
299	20240416	141700	3544360500	52500	52500	52600	52500	168
300	20240416	141600	3535529300	52500	52600	52700	52500	275
301	20240416	141500	3521067900	52600	52600	52700	52600	204
302	20240416	141400	3510334800	52600	52600	52700	52600	169
303	20240416	141300	3501445200	52700	52600	52700	52600	256
304	20240416	141200	3487956500	52700	52600	52700	52600	63
305	20240416	141100	3484642600	52700	52600	52700	52600	146
306	20240416	141000	3476960300	52600	52700	52700	52600	88
307	20240416	140900	3472331200	52700	52700	52800	52700	125
308	20240416	140800	3465740900	52700	52700	52800	52700	222
309	20240416	140700	3454041300	52800	52700	52800	52700	119
310	20240416	140600	3447767400	52700	52700	52800	52700	123
311	20240416	140500	3441285000	52700	52700	52700	52700	106
312	20240416	140400	3435698800	52700	52700	52800	52700	423
313	20240416	140300	3413404200	52700	52700	52800	52700	103
314	20240416	140200	3407975900	52700	52700	52800	52700	223
315	20240416	140100	3396221400	52700	52700	52800	52700	119
316	20240416	140000	3389949500	52700	52700	52800	52700	122
317	20240416	135900	3383517100	52700	52800	52800	52700	237
318	20240416	135800	3371022200	52700	52800	52800	52700	338
319	20240416	135700	3353205700	52700	52700	52800	52700	31
320	20240416	135600	3351571000	52800	52700	52800	52700	110
321	20240416	135500	3345770000	52800	52700	52800	52700	27
322	20240416	135400	3344344500	52700	52800	52800	52700	185
323	20240416	135300	3334594300	52800	52800	52800	52700	33
324	20240416	135200	3332852000	52800	52800	52800	52700	8
325	20240416	135100	3332429700	52800	52800	52800	52800	25
326	20240416	135000	3331109700	52700	52800	52800	52700	55
327	20240416	134900	3328208800	52700	52900	52900	52700	300
328	20240416	134800	3312371300	52900	52900	52900	52900	0
329	20240416	134700	3312371300	52900	52800	52900	52800	740
330	20240416	134600	3273293000	52700	52800	52800	52700	240
331	20240416	134500	3260621100	52700	52800	52800	52700	53
332	20240416	134400	3257823300	52800	52800	52800	52800	235
333	20240416	134300	3245415300	52800	52800	52800	52800	1071
334	20240416	134200	3188866500	52900	52900	52900	52800	88
335	20240416	134100	3184216300	52900	52900	53000	52900	84
336	20240416	134000	3179772500	52900	52900	53000	52900	71
337	20240416	133900	3176013800	52900	53000	53000	52900	45
338	20240416	133800	3173633100	52900	52900	52900	52900	14
339	20240416	133700	3172892500	52900	52900	52900	52900	42
340	20240416	133600	3170670700	52900	52900	53000	52800	55
341	20240416	133500	3167763000	52800	52800	52800	52800	16
342	20240416	133400	3166918200	52800	52900	52900	52800	124
343	20240416	133300	3160359100	53000	53000	53000	52900	75
344	20240416	133200	3156385800	53000	53000	53000	53000	52
345	20240416	133100	3153629800	53000	53000	53000	53000	29
346	20240416	133000	3152092800	53000	52900	53000	52900	5
347	20240416	132900	3151828000	52800	52900	52900	52800	73
348	20240416	132800	3147969400	52900	52900	52900	52900	22
349	20240416	132700	3146805600	52900	52900	52900	52800	326
350	20240416	132600	3129589300	52900	52900	52900	52900	199
351	20240416	132500	3119062200	53000	53000	53000	53000	22
352	20240416	132400	3117896200	52900	52900	52900	52900	127
353	20240416	132300	3111177900	53000	52900	53000	52900	218
354	20240416	132200	3099643700	52900	52900	52900	52900	348
355	20240416	132100	3081234500	52700	52700	52700	52700	1
356	20240416	132000	3081181800	52900	52900	52900	52800	34
357	20240416	131900	3079383500	52800	52700	52800	52700	30
358	20240416	131800	3077801200	52800	52800	52900	52800	263
359	20240416	131700	3063912400	52800	52800	52900	52700	104
360	20240416	131600	3058431000	52800	52900	52900	52800	95
361	20240416	131500	3053407500	52900	52900	52900	52900	0
362	20240416	131400	3053407500	52900	52900	52900	52700	35
363	20240416	131300	3051560800	52900	52800	52900	52800	46
364	20240416	131200	3049129500	52800	52800	52800	52800	29
365	20240416	131100	3047598300	52800	52800	52800	52800	29
366	20240416	131000	3046067100	52800	52800	52800	52700	25
367	20240416	130900	3044747200	52800	52800	52800	52800	31
368	20240416	130800	3043110400	52800	52800	52800	52800	3
369	20240416	130700	3042952000	52700	52800	52800	52700	547
370	20240416	130600	3014121500	52800	52700	52900	52700	74
371	20240416	130500	3010220100	52800	52800	52800	52800	167
372	20240416	130400	3001402500	52900	52800	52900	52800	32
373	20240416	130300	2999710200	52800	52800	52800	52800	42
374	20240416	130200	2997492600	52900	52900	52900	52900	25
375	20240416	130100	2996170100	52800	52800	52800	52800	93
376	20240416	130000	2991259700	52800	52900	52900	52800	146
377	20240416	125900	2983546700	52800	52800	52800	52800	311
378	20240416	125800	2967125900	52800	52900	52900	52800	32
379	20240416	125700	2965435600	52800	52800	52800	52800	303
380	20240416	125600	2949437200	52800	52800	52800	52800	57
381	20240416	125500	2946427600	52800	52700	52800	52700	21
382	20240416	125400	2945318900	52700	52700	52700	52700	24
383	20240416	125300	2944054100	52800	52800	52800	52800	48
384	20240416	125200	2941519700	52800	52700	52800	52700	5
385	20240416	125100	2941256000	52700	52700	52700	52700	417
386	20240416	125000	2919280100	52800	52800	52800	52700	17
387	20240416	124900	2918382600	52700	52800	52800	52700	152
388	20240416	124800	2910368800	52700	52700	52700	52700	110
389	20240416	124700	2904571800	52800	52700	52800	52700	188
390	20240416	124600	2894664000	52700	52700	52700	52700	5
391	20240416	124500	2894400500	52700	52700	52700	52700	37
392	20240416	124400	2892450600	52600	52700	52700	52600	4
393	20240416	124300	2892240000	52600	52600	52600	52600	400
394	20240416	124200	2871200000	52700	52700	52700	52700	29
395	20240416	124100	2869671700	52600	52700	52700	52600	128
396	20240416	124000	2862938700	52600	52700	52700	52600	61
397	20240416	123900	2859727100	52700	52700	52700	52600	104
398	20240416	123800	2854246500	52700	52700	52700	52700	24
399	20240416	123700	2852981700	52700	52700	52700	52700	8
400	20240416	123600	2852560100	52700	52700	52700	52700	25
401	20240416	123500	2851242600	52600	52600	52700	52600	173
402	20240416	123400	2842142300	52600	52700	52700	52600	102
403	20240416	123300	2836776900	52600	52600	52600	52600	110
404	20240416	123200	2830990900	52600	52700	52700	52600	58
405	20240416	123100	2827935300	52700	52700	52700	52700	4
406	20240416	123000	2827724500	52700	52700	52800	52700	73
407	20240416	122900	2823877100	52700	52700	52800	52700	338
408	20240416	122800	2806064300	52800	52800	52800	52800	2
409	20240416	122700	2805958700	52700	52700	52700	52700	1
410	20240416	122600	2805906000	52800	52800	52800	52800	2
411	20240416	122500	2805800400	52700	52700	52700	52700	10
412	20240416	122400	2805273400	52800	52800	52800	52800	10
413	20240416	122300	2804745400	52800	52800	52800	52800	36
414	20240416	122200	2802844600	52800	52800	52800	52800	60
415	20240416	122100	2799676600	52800	52800	52800	52700	12
416	20240416	122000	2799043500	52800	52800	52800	52700	88
417	20240416	121900	2794405400	52800	52800	52800	52800	3
418	20240416	121800	2794247000	52700	52800	52800	52700	254
419	20240416	121700	2780838100	52800	52800	52800	52800	0
420	20240416	121600	2780838100	52800	52800	52800	52800	62
421	20240416	121500	2777564500	52800	52800	52800	52800	13
422	20240416	121400	2776878100	52800	52800	52800	52800	0
423	20240416	121300	2776878100	52800	52800	52800	52800	2
424	20240416	121200	2776772500	52900	52800	52900	52800	104
425	20240416	121100	2771281100	52800	52800	52800	52800	98
426	20240416	121000	2766106700	52800	52700	52800	52700	312
427	20240416	120900	2749637700	52700	52700	52700	52700	40
428	20240416	120800	2747529700	52800	52800	52800	52800	20
429	20240416	120700	2746473700	52800	52700	52800	52700	150
430	20240416	120600	2738567400	52800	52700	52800	52700	214
431	20240416	120500	2727289000	52700	52800	52800	52700	180
432	20240416	120400	2717785100	52800	52700	52800	52700	499
433	20240416	120300	2691487600	52800	52800	52800	52800	2
434	20240416	120200	2691382000	52800	52800	52800	52800	7
435	20240416	120100	2691012400	52700	52700	52700	52700	22
436	20240416	120000	2689853000	52800	52800	52800	52700	35
437	20240416	115900	2688005100	52800	52700	52800	52600	59
438	20240416	115800	2684893800	52700	52700	52800	52700	181
439	20240416	115700	2675352100	52600	52600	52600	52600	1
440	20240416	115600	2675299500	52600	52700	52800	52600	166
441	20240416	115500	2666559000	52600	52700	52700	52600	294
442	20240416	115400	2651084100	52600	52800	52800	52600	69
443	20240416	115300	2647448400	52700	52800	52800	52700	173
444	20240416	115200	2638315700	52800	52800	52800	52800	10
445	20240416	115100	2637787700	52800	52800	52900	52700	162
446	20240416	115000	2629238800	52800	52800	52900	52800	88
447	20240416	114900	2624587900	52800	52800	52800	52800	652
448	20240416	114800	2590162300	52800	52700	52800	52600	1168
449	20240416	114700	2528601900	52600	52600	52700	52600	457
450	20240416	114600	2504561700	52600	52700	52700	52600	131
451	20240416	114500	2497671000	52700	52600	52700	52600	633
452	20240416	114400	2464374000	52600	52600	52600	52600	60
453	20240416	114300	2461218000	52600	52700	52700	52600	25
454	20240416	114200	2459902100	52700	52700	52700	52700	1
455	20240416	114100	2459849400	52600	52600	52600	52600	1
456	20240416	114000	2459796800	52700	52700	52700	52600	26
457	20240416	113900	2458428000	52600	52600	52600	52600	251
458	20240416	113800	2445225400	52700	52700	52700	52700	3
459	20240416	113700	2445067300	52700	52600	52700	52600	23
460	20240416	113600	2443857200	52700	52700	52700	52700	5
461	20240416	113500	2443593700	52700	52700	52700	52700	9
462	20240416	113400	2443119400	52600	52600	52600	52600	238
463	20240416	113300	2430600600	52600	52700	52700	52600	299
464	20240416	113200	2414871300	52700	52600	52700	52600	254
465	20240416	113100	2401510700	52600	52600	52600	52600	25
466	20240416	113000	2400195700	52600	52600	52700	52600	98
467	20240416	112900	2395039700	52700	52700	52700	52700	20
468	20240416	112800	2393985700	52600	52600	52600	52600	270
469	20240416	112700	2379783700	52600	52600	52600	52600	11
470	20240416	112600	2379205100	52700	52600	52700	52600	183
471	20240416	112500	2369577300	52700	52700	52700	52700	0
472	20240416	112400	2369577300	52700	52700	52700	52700	39
473	20240416	112300	2367522000	52700	52700	52800	52700	210
474	20240416	112200	2356453900	52600	52600	52700	52600	121
475	20240416	112100	2350089200	52400	52600	52700	52400	489
476	20240416	112000	2324393000	52600	52600	52600	52500	19
477	20240416	111900	2323394800	52500	52600	52600	52500	327
478	20240416	111800	2306227000	52500	52400	52600	52400	550
479	20240416	111700	2277355700	52400	52400	52600	52400	689
480	20240416	111600	2241250900	52500	52500	52600	52500	53
481	20240416	111500	2238468200	52500	52400	52600	52400	5054
482	20240416	111400	1973141500	52500	52300	52500	52200	393
483	20240416	111300	1952612900	52300	52500	52500	52300	1166
484	20240416	111200	1891578900	52500	52500	52500	52400	1358
485	20240416	111100	1820301300	52500	52600	52600	52500	439
486	20240416	111000	1797247800	52600	52600	52700	52500	852
487	20240416	110900	1752481800	52600	52800	52800	52600	1343
488	20240416	110800	1681813800	52800	52700	52800	52700	7
489	20240416	110700	1681444600	52700	52800	52800	52700	39
490	20240416	110600	1679389000	52800	52800	52800	52800	9
491	20240416	110500	1678913800	52900	52800	52900	52700	420
492	20240416	110400	1656739500	52900	52900	52900	52900	7
493	20240416	110300	1656369200	52900	52800	52900	52800	12
494	20240416	110200	1655734900	52800	52800	52900	52800	24
495	20240416	110100	1654467400	52900	52900	52900	52900	24
496	20240416	110000	1653197800	52900	52800	52900	52700	750
497	20240416	105900	1613596100	52800	52700	52800	52600	1184
498	20240416	105800	1551199000	52700	52700	52700	52600	98
499	20240416	105700	1546034500	52700	52700	52700	52600	1581
500	20240416	105600	1462747200	52800	52800	52800	52700	76
501	20240416	105500	1458734500	52700	52800	52900	52700	619
502	20240416	105400	1426095000	52800	52800	52900	52800	87
503	20240416	105300	1421496000	52900	52900	52900	52900	7
504	20240416	105200	1421125700	52800	52800	52900	52800	154
505	20240416	105100	1412994200	52800	52900	52900	52800	10
506	20240416	105000	1412465300	52900	52900	52900	52800	5
507	20240416	104900	1412200900	52800	52800	52900	52800	395
508	20240416	104800	1391334500	52800	52900	52900	52800	256
509	20240416	104700	1377817300	52900	52900	52900	52800	163
510	20240416	104600	1369208700	52900	52800	52900	52800	107
511	20240416	104500	1363556600	52800	52900	52900	52800	188
512	20240416	104400	1353629800	52800	52900	53000	52800	183
513	20240416	104300	1343952000	52900	52900	53000	52900	28
514	20240416	104200	1342470400	53000	53000	53000	53000	3
515	20240416	104100	1342311400	52900	53000	53000	52900	124
516	20240416	104000	1335751500	53000	53000	53000	53000	11
517	20240416	103900	1335168500	53000	53000	53000	53000	34
518	20240416	103800	1333366500	52900	52900	53000	52900	151
519	20240416	103700	1325378300	53000	53000	53000	53000	5
520	20240416	103600	1325113300	53000	53000	53000	52900	395
521	20240416	103500	1304217100	53000	53000	53000	52900	91
522	20240416	103400	1299395100	53000	53000	53000	52900	140
523	20240416	103300	1291982300	53000	53000	53000	52900	52
524	20240416	103200	1289228000	53000	53000	53000	53000	3
525	20240416	103100	1289069000	53000	53000	53000	52900	484
526	20240416	103000	1263462600	53000	53000	53000	53000	2292
527	20240416	102900	1141986600	53000	53100	53100	53000	33
528	20240416	102800	1140236100	53100	53100	53100	53100	3
529	20240416	102700	1140076800	53100	53000	53100	53000	156
530	20240416	102600	1131807700	53100	53100	53100	53100	54
531	20240416	102500	1128940300	53100	53100	53100	53100	216
532	20240416	102400	1117470700	53100	53100	53200	53000	283
533	20240416	102300	1102453200	53200	53100	53200	53000	240
534	20240416	102200	1089723300	53100	53100	53200	53100	1235
535	20240416	102100	1024144500	53100	53200	53200	53100	30
536	20240416	102000	1022551400	53200	53200	53200	53200	30
537	20240416	101900	1020955400	53100	53100	53200	53100	428
538	20240416	101800	998228100	53100	53200	53200	53100	2580
539	20240416	101700	860986100	53300	53300	53300	53200	65
540	20240416	101600	857527600	53300	53200	53300	53200	89
541	20240416	101500	852791900	53300	53300	53300	53300	57
542	20240416	101400	849753800	53300	53300	53300	53300	1
543	20240416	101300	849700500	53300	53300	53300	53300	201
544	20240416	101200	838987200	53300	53300	53300	53300	3
545	20240416	101100	838827300	53300	53300	53300	53200	37
546	20240416	101000	836856900	53400	53300	53400	53300	125
547	20240416	100900	830188000	53300	53300	53300	53300	30
548	20240416	100800	828589000	53300	53400	53400	53300	920
549	20240416	100700	779544100	53500	53500	53500	53500	6
550	20240416	100600	779223100	53500	53500	53500	53500	3
551	20240416	100500	779062600	53500	53500	53500	53500	91
552	20240416	100400	774194100	53400	53500	53500	53400	6
553	20240416	100300	773873200	53500	53400	53500	53300	154
554	20240416	100200	765663900	53400	53400	53400	53400	47
555	20240416	100100	763154100	53400	53400	53400	53400	9
556	20240416	100000	762673500	53400	53400	53500	53400	117
557	20240416	095900	756424500	53400	53300	53400	53300	21
558	20240416	095800	755303500	53300	53300	53300	53300	143
559	20240416	095700	747681600	53300	53300	53300	53300	71
560	20240416	095600	743897300	53300	53300	53400	53300	132
561	20240416	095500	736861500	53300	53400	53500	53300	382
562	20240416	095400	716481900	53300	53400	53400	53300	75
563	20240416	095300	712482400	53300	53400	53400	53300	85
564	20240416	095200	707947200	53400	53400	53400	53400	0
565	20240416	095100	707947200	53400	53400	53400	53400	60
566	20240416	095000	704743200	53300	53400	53500	53300	74
567	20240416	094900	700795100	53400	53400	53400	53400	136
568	20240416	094800	693532700	53400	53400	53400	53400	17
569	20240416	094700	692624900	53400	53400	53400	53400	140
570	20240416	094600	685148900	53400	53400	53400	53400	54
571	20240416	094500	682265300	53400	53300	53400	53300	131
572	20240416	094400	675274500	53300	53300	53300	53300	0
573	20240416	094300	675274500	53300	53400	53400	53300	184
574	20240416	094200	665449900	53500	53400	53500	53400	56
575	20240416	094100	662455000	53400	53400	53400	53400	30
576	20240416	094000	660853000	53500	53500	53500	53500	15
577	20240416	093900	660050500	53400	53400	53500	53400	104
578	20240416	093800	654496800	53400	53400	53400	53300	76
579	20240416	093700	650441300	53300	53400	53400	53300	308
580	20240416	093600	634014800	53400	53400	53400	53400	379
581	20240416	093500	613776200	53500	53400	53600	53400	239
582	20240416	093400	600991400	53300	53400	53400	53300	98
583	20240416	093300	595767500	53300	53300	53400	53300	939
584	20240416	093200	545718600	53300	53400	53400	53300	285
585	20240416	093100	530503100	53500	53500	53500	53400	152
586	20240416	093000	522383000	53500	53500	53600	53500	116
587	20240416	092900	516176400	53600	53500	53600	53500	70
588	20240416	092800	512428400	53500	53500	53500	53500	220
589	20240416	092700	500658400	53500	53500	53600	53500	301
590	20240416	092600	484554800	53500	53500	53600	53500	48
591	20240416	092500	481986200	53600	53500	53600	53500	53
592	20240416	092400	479150600	53500	53500	53500	53500	260
593	20240416	092300	465240600	53600	53600	53600	53600	13
594	20240416	092200	464543800	53600	53500	53600	53500	135
595	20240416	092100	457319500	53600	53600	53600	53600	87
596	20240416	092000	452656300	53600	53600	53700	53600	286
597	20240416	091900	437322600	53700	53700	53700	53600	32
598	20240416	091800	435605300	53700	53600	53700	53600	137
599	20240416	091700	428261200	53600	53600	53700	53600	96
600	20240416	091600	423114800	53700	53600	53700	53600	84
601	20240416	091500	418607900	53600	53600	53700	53400	272
602	20240416	091400	404028600	53600	53600	53600	53500	63
603	20240416	091300	400654800	53600	53500	53600	53400	400
604	20240416	091200	379254700	53500	53400	53500	53300	1255
605	20240416	091100	312153100	53400	53400	53500	53300	578
606	20240416	091000	281288600	53400	53200	53400	53200	309
607	20240416	090900	264825600	53200	53400	53400	53200	1155
608	20240416	090800	203264000	53400	53400	53400	53400	76
609	20240416	090700	199205600	53300	53300	53400	53300	91
610	20240416	090600	194352000	53400	53300	53400	53300	472
611	20240416	090500	169185200	53400	53500	53500	53300	792
612	20240416	090400	126931000	53500	53600	53600	53500	77
613	20240416	090300	122811100	53500	53500	53500	53400	406
614	20240416	090200	101108100	53400	53500	53500	53400	464
615	20240416	090100	76297700	53600	53700	53700	53500	103
616	20240416	090000	70777600	53700	53800	53800	53300	1314