KissMeData/180640/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	201000	2885777300	57500	57500	57500	57500	4094
3	20240417	200900	2885777300	57500	57500	57500	57500	0
4	20240417	200800	2885777300	57500	57500	57500	57500	0
5	20240417	200700	2885777300	57500	57500	57500	57500	0
6	20240417	200600	2885777300	57500	57500	57500	57500	0
7	20240417	200500	2885777300	57500	57500	57500	57500	0
8	20240417	200400	2885777300	57500	57500	57500	57500	0
9	20240417	200300	2885777300	57500	57500	57500	57500	0
10	20240417	200200	2885777300	57500	57500	57500	57500	0
11	20240417	200100	2885777300	57500	57500	57500	57500	0
12	20240417	200000	2885777300	57500	57500	57500	57500	0
13	20240417	195900	2885777300	57500	57500	57500	57500	0
14	20240417	195800	2885777300	57500	57500	57500	57500	0
15	20240417	195700	2885777300	57500	57500	57500	57500	0
16	20240417	195600	2885777300	57500	57500	57500	57500	0
17	20240417	195500	2885777300	57500	57500	57500	57500	0
18	20240417	195400	2885777300	57500	57500	57500	57500	0
19	20240417	195300	2885777300	57500	57500	57500	57500	0
20	20240417	195200	2885777300	57500	57500	57500	57500	0
21	20240417	195100	2885777300	57500	57500	57500	57500	0
22	20240417	195000	2885777300	57500	57500	57500	57500	0
23	20240417	194900	2885777300	57500	57500	57500	57500	0
24	20240417	194800	2885777300	57500	57500	57500	57500	0
25	20240417	194700	2885777300	57500	57500	57500	57500	0
26	20240417	194600	2885777300	57500	57500	57500	57500	0
27	20240417	194500	2885777300	57500	57500	57500	57500	0
28	20240417	194400	2885777300	57500	57500	57500	57500	0
29	20240417	194300	2885777300	57500	57500	57500	57500	0
30	20240417	194200	2885777300	57500	57500	57500	57500	0
31	20240417	194100	2885777300	57500	57500	57500	57500	0
32	20240417	194000	2885777300	57500	57500	57500	57500	4094
33	20240417	193900	2885777300	57500	57500	57500	57500	0
34	20240417	193800	2885777300	57500	57500	57500	57500	0
35	20240417	193700	2885777300	57500	57500	57500	57500	0
36	20240417	193600	2885777300	57500	57500	57500	57500	0
37	20240417	193500	2885777300	57500	57500	57500	57500	0
38	20240417	193400	2885777300	57500	57500	57500	57500	0
39	20240417	193300	2885777300	57500	57500	57500	57500	0
40	20240417	193200	2885777300	57500	57500	57500	57500	0
41	20240417	193100	2885777300	57500	57500	57500	57500	0
42	20240417	193000	2885777300	57500	57500	57500	57500	0
43	20240417	192900	2885777300	57500	57500	57500	57500	0
44	20240417	192800	2885777300	57500	57500	57500	57500	0
45	20240417	192700	2885777300	57500	57500	57500	57500	0
46	20240417	192600	2885777300	57500	57500	57500	57500	0
47	20240417	192500	2885777300	57500	57500	57500	57500	0
48	20240417	192400	2885777300	57500	57500	57500	57500	0
49	20240417	192300	2885777300	57500	57500	57500	57500	0
50	20240417	192200	2885777300	57500	57500	57500	57500	0
51	20240417	192100	2885777300	57500	57500	57500	57500	0
52	20240417	192000	2885777300	57500	57500	57500	57500	0
53	20240417	191900	2885777300	57500	57500	57500	57500	0
54	20240417	191800	2885777300	57500	57500	57500	57500	0
55	20240417	191700	2885777300	57500	57500	57500	57500	0
56	20240417	191600	2885777300	57500	57500	57500	57500	0
57	20240417	191500	2885777300	57500	57500	57500	57500	0
58	20240417	191400	2885777300	57500	57500	57500	57500	0
59	20240417	191300	2885777300	57500	57500	57500	57500	0
60	20240417	191200	2885777300	57500	57500	57500	57500	0
61	20240417	191100	2885777300	57500	57500	57500	57500	0
62	20240417	191000	2885777300	57500	57500	57500	57500	4094
63	20240417	190900	2885777300	57500	57500	57500	57500	0
64	20240417	190800	2885777300	57500	57500	57500	57500	0
65	20240417	190700	2885777300	57500	57500	57500	57500	0
66	20240417	190600	2885777300	57500	57500	57500	57500	0
67	20240417	190500	2885777300	57500	57500	57500	57500	0
68	20240417	190400	2885777300	57500	57500	57500	57500	0
69	20240417	190300	2885777300	57500	57500	57500	57500	0
70	20240417	190200	2885777300	57500	57500	57500	57500	0
71	20240417	190100	2885777300	57500	57500	57500	57500	0
72	20240417	190000	2885777300	57500	57500	57500	57500	0
73	20240417	185900	2885777300	57500	57500	57500	57500	0
74	20240417	185800	2885777300	57500	57500	57500	57500	0
75	20240417	185700	2885777300	57500	57500	57500	57500	0
76	20240417	185600	2885777300	57500	57500	57500	57500	0
77	20240417	185500	2885777300	57500	57500	57500	57500	0
78	20240417	185400	2885777300	57500	57500	57500	57500	0
79	20240417	185300	2885777300	57500	57500	57500	57500	0
80	20240417	185200	2885777300	57500	57500	57500	57500	0
81	20240417	185100	2885777300	57500	57500	57500	57500	0
82	20240417	185000	2885777300	57500	57500	57500	57500	0
83	20240417	184900	2885777300	57500	57500	57500	57500	0
84	20240417	184800	2885777300	57500	57500	57500	57500	0
85	20240417	184700	2885777300	57500	57500	57500	57500	0
86	20240417	184600	2885777300	57500	57500	57500	57500	0
87	20240417	184500	2885777300	57500	57500	57500	57500	0
88	20240417	184400	2885777300	57500	57500	57500	57500	0
89	20240417	184300	2885777300	57500	57500	57500	57500	0
90	20240417	184200	2885777300	57500	57500	57500	57500	0
91	20240417	184100	2885777300	57500	57500	57500	57500	0
92	20240417	184000	2885777300	57500	57500	57500	57500	4094
93	20240417	183900	2885777300	57500	57500	57500	57500	0
94	20240417	183800	2885777300	57500	57500	57500	57500	0
95	20240417	183700	2885777300	57500	57500	57500	57500	0
96	20240417	183600	2885777300	57500	57500	57500	57500	0
97	20240417	183500	2885777300	57500	57500	57500	57500	0
98	20240417	183400	2885777300	57500	57500	57500	57500	0
99	20240417	183300	2885777300	57500	57500	57500	57500	0
100	20240417	183200	2885777300	57500	57500	57500	57500	0
101	20240417	183100	2885777300	57500	57500	57500	57500	0
102	20240417	183000	2885777300	57500	57500	57500	57500	0
103	20240417	182900	2885777300	57500	57500	57500	57500	0
104	20240417	182800	2885777300	57500	57500	57500	57500	0
105	20240417	182700	2885777300	57500	57500	57500	57500	0
106	20240417	182600	2885777300	57500	57500	57500	57500	0
107	20240417	182500	2885777300	57500	57500	57500	57500	0
108	20240417	182400	2885777300	57500	57500	57500	57500	0
109	20240417	182300	2885777300	57500	57500	57500	57500	0
110	20240417	182200	2885777300	57500	57500	57500	57500	0
111	20240417	182100	2885777300	57500	57500	57500	57500	0
112	20240417	182000	2885777300	57500	57500	57500	57500	0
113	20240417	181900	2885777300	57500	57500	57500	57500	0
114	20240417	181800	2885777300	57500	57500	57500	57500	0
115	20240417	181700	2885777300	57500	57500	57500	57500	0
116	20240417	181600	2885777300	57500	57500	57500	57500	0
117	20240417	181500	2885777300	57500	57500	57500	57500	0
118	20240417	181400	2885777300	57500	57500	57500	57500	0
119	20240417	181300	2885777300	57500	57500	57500	57500	0
120	20240417	181200	2885777300	57500	57500	57500	57500	0
121	20240417	181100	2885777300	57500	57500	57500	57500	0
122	20240417	181000	2885777300	57500	57500	57500	57500	4094
123	20240417	180900	2885777300	57500	57500	57500	57500	0
124	20240417	180800	2885777300	57500	57500	57500	57500	0
125	20240417	180700	2885777300	57500	57500	57500	57500	0
126	20240417	180600	2885777300	57500	57500	57500	57500	0
127	20240417	180500	2885777300	57500	57500	57500	57500	0
128	20240417	180400	2885777300	57500	57500	57500	57500	0
129	20240417	180300	2885777300	57500	57500	57500	57500	0
130	20240417	180200	2885777300	57500	57500	57500	57500	0
131	20240417	180100	2885777300	57500	57500	57500	57500	0
132	20240417	180000	2885777300	57500	57500	57500	57500	0
133	20240417	175900	2885777300	57500	57500	57500	57500	0
134	20240417	175800	2885777300	57500	57500	57500	57500	0
135	20240417	175700	2885777300	57500	57500	57500	57500	0
136	20240417	175600	2885777300	57500	57500	57500	57500	0
137	20240417	175500	2885777300	57500	57500	57500	57500	0
138	20240417	175400	2885777300	57500	57500	57500	57500	0
139	20240417	175300	2885777300	57500	57500	57500	57500	0
140	20240417	175200	2885777300	57500	57500	57500	57500	0
141	20240417	175100	2885777300	57500	57500	57500	57500	0
142	20240417	175000	2885777300	57500	57500	57500	57500	0
143	20240417	174900	2885777300	57500	57500	57500	57500	0
144	20240417	174800	2885777300	57500	57500	57500	57500	0
145	20240417	174700	2885777300	57500	57500	57500	57500	0
146	20240417	174600	2885777300	57500	57500	57500	57500	0
147	20240417	174500	2885777300	57500	57500	57500	57500	0
148	20240417	174400	2885777300	57500	57500	57500	57500	0
149	20240417	174300	2885777300	57500	57500	57500	57500	0
150	20240417	174200	2885777300	57500	57500	57500	57500	0
151	20240417	174100	2885777300	57500	57500	57500	57500	0
152	20240417	174000	2885777300	57500	57500	57500	57500	4094
153	20240417	173900	2885777300	57500	57500	57500	57500	0
154	20240417	173800	2885777300	57500	57500	57500	57500	0
155	20240417	173700	2885777300	57500	57500	57500	57500	0
156	20240417	173600	2885777300	57500	57500	57500	57500	0
157	20240417	173500	2885777300	57500	57500	57500	57500	0
158	20240417	173400	2885777300	57500	57500	57500	57500	0
159	20240417	173300	2885777300	57500	57500	57500	57500	0
160	20240417	173200	2885777300	57500	57500	57500	57500	0
161	20240417	173100	2885777300	57500	57500	57500	57500	0
162	20240417	173000	2885777300	57500	57500	57500	57500	0
163	20240417	172900	2885777300	57500	57500	57500	57500	0
164	20240417	172800	2885777300	57500	57500	57500	57500	0
165	20240417	172700	2885777300	57500	57500	57500	57500	0
166	20240417	172600	2885777300	57500	57500	57500	57500	0
167	20240417	172500	2885777300	57500	57500	57500	57500	0
168	20240417	172400	2885777300	57500	57500	57500	57500	0
169	20240417	172300	2885777300	57500	57500	57500	57500	0
170	20240417	172200	2885777300	57500	57500	57500	57500	0
171	20240417	172100	2885777300	57500	57500	57500	57500	0
172	20240417	172000	2885777300	57500	57500	57500	57500	0
173	20240417	171900	2885777300	57500	57500	57500	57500	0
174	20240417	171800	2885777300	57500	57500	57500	57500	0
175	20240417	171700	2885777300	57500	57500	57500	57500	0
176	20240417	171600	2885777300	57500	57500	57500	57500	0
177	20240417	171500	2885777300	57500	57500	57500	57500	0
178	20240417	171400	2885777300	57500	57500	57500	57500	0
179	20240417	171300	2885777300	57500	57500	57500	57500	0
180	20240417	171200	2885777300	57500	57500	57500	57500	0
181	20240417	171100	2885777300	57500	57500	57500	57500	0
182	20240417	171000	2885777300	57500	57500	57500	57500	4094
183	20240417	170900	2885777300	57500	57500	57500	57500	0
184	20240417	170800	2885777300	57500	57500	57500	57500	0
185	20240417	170700	2885777300	57500	57500	57500	57500	0
186	20240417	170600	2885777300	57500	57500	57500	57500	0
187	20240417	170500	2885777300	57500	57500	57500	57500	0
188	20240417	170400	2885777300	57500	57500	57500	57500	0
189	20240417	170300	2885777300	57500	57500	57500	57500	0
190	20240417	170200	2885777300	57500	57500	57500	57500	0
191	20240417	170100	2885777300	57500	57500	57500	57500	0
192	20240417	170000	2885777300	57500	57500	57500	57500	0
193	20240417	165900	2885777300	57500	57500	57500	57500	0
194	20240417	165800	2885777300	57500	57500	57500	57500	0
195	20240417	165700	2885777300	57500	57500	57500	57500	0
196	20240417	165600	2885777300	57500	57500	57500	57500	0
197	20240417	165500	2885777300	57500	57500	57500	57500	0
198	20240417	165400	2885777300	57500	57500	57500	57500	0
199	20240417	165300	2885777300	57500	57500	57500	57500	0
200	20240417	165200	2885777300	57500	57500	57500	57500	0
201	20240417	165100	2885777300	57500	57500	57500	57500	0
202	20240417	165000	2885777300	57500	57500	57500	57500	0
203	20240417	164900	2885777300	57500	57500	57500	57500	0
204	20240417	164800	2885777300	57500	57500	57500	57500	0
205	20240417	164700	2885777300	57500	57500	57500	57500	0
206	20240417	164600	2885777300	57500	57500	57500	57500	0
207	20240417	164500	2885777300	57500	57500	57500	57500	0
208	20240417	164400	2885777300	57500	57500	57500	57500	0
209	20240417	164300	2885777300	57500	57500	57500	57500	0
210	20240417	164200	2885777300	57500	57500	57500	57500	0
211	20240417	164100	2885777300	57500	57500	57500	57500	0
212	20240417	164000	2885777300	57500	57500	57500	57500	4094
213	20240417	163900	2885777300	57500	57500	57500	57500	0
214	20240417	163800	2885777300	57500	57500	57500	57500	0
215	20240417	163700	2885777300	57500	57500	57500	57500	0
216	20240417	163600	2885777300	57500	57500	57500	57500	0
217	20240417	163500	2885777300	57500	57500	57500	57500	0
218	20240417	163400	2885777300	57500	57500	57500	57500	0
219	20240417	163300	2885777300	57500	57500	57500	57500	0
220	20240417	163200	2885777300	57500	57500	57500	57500	0
221	20240417	163100	2885777300	57500	57500	57500	57500	0
222	20240417	163000	2885777300	57500	57500	57500	57500	0
223	20240417	162900	2885777300	57500	57500	57500	57500	0
224	20240417	162800	2885777300	57500	57500	57500	57500	0
225	20240417	162700	2885777300	57500	57500	57500	57500	0
226	20240417	162600	2885777300	57500	57500	57500	57500	0
227	20240417	162500	2885777300	57500	57500	57500	57500	0
228	20240417	162400	2885777300	57500	57500	57500	57500	0
229	20240417	162300	2885777300	57500	57500	57500	57500	0
230	20240417	162200	2885777300	57500	57500	57500	57500	0
231	20240417	162100	2885777300	57500	57500	57500	57500	0
232	20240417	162000	2885777300	57500	57500	57500	57500	0
233	20240417	161900	2885777300	57500	57500	57500	57500	0
234	20240417	161800	2885777300	57500	57500	57500	57500	0
235	20240417	161700	2885777300	57500	57500	57500	57500	0
236	20240417	161600	2885777300	57500	57500	57500	57500	0
237	20240417	161500	2885777300	57500	57500	57500	57500	0
238	20240417	161400	2885777300	57500	57500	57500	57500	0
239	20240417	161300	2885777300	57500	57500	57500	57500	0
240	20240417	161200	2885777300	57500	57500	57500	57500	0
241	20240417	161100	2885777300	57500	57500	57500	57500	0
242	20240417	161000	2885777300	57500	57500	57500	57500	4094
243	20240417	160900	2885777300	57500	57500	57500	57500	0
244	20240417	160800	2885777300	57500	57500	57500	57500	0
245	20240417	160700	2885777300	57500	57500	57500	57500	0
246	20240417	160600	2885777300	57500	57500	57500	57500	0
247	20240417	160500	2885777300	57500	57500	57500	57500	0
248	20240417	160400	2885777300	57500	57500	57500	57500	0
249	20240417	160300	2885777300	57500	57500	57500	57500	0
250	20240417	160200	2885777300	57500	57500	57500	57500	0
251	20240417	160100	2885777300	57500	57500	57500	57500	0
252	20240417	160000	2885777300	57500	57500	57500	57500	0
253	20240417	155900	2885777300	57500	57500	57500	57500	0
254	20240417	155800	2885777300	57500	57500	57500	57500	0
255	20240417	155700	2885777300	57500	57500	57500	57500	0
256	20240417	155600	2885777300	57500	57500	57500	57500	0
257	20240417	155500	2885777300	57500	57500	57500	57500	0
258	20240417	155400	2885777300	57500	57500	57500	57500	0
259	20240417	155300	2885777300	57500	57500	57500	57500	0
260	20240417	155200	2885777300	57500	57500	57500	57500	0
261	20240417	155100	2885777300	57500	57500	57500	57500	0
262	20240417	155000	2885777300	57500	57500	57500	57500	0
263	20240417	154900	2885777300	57500	57500	57500	57500	0
264	20240417	154800	2885777300	57500	57500	57500	57500	0
265	20240417	154700	2885777300	57500	57500	57500	57500	0
266	20240417	154600	2885777300	57500	57500	57500	57500	0
267	20240417	154500	2885777300	57500	57500	57500	57500	0
268	20240417	154400	2885777300	57500	57500	57500	57500	0
269	20240417	154300	2885777300	57500	57500	57500	57500	0
270	20240417	154200	2885777300	57500	57500	57500	57500	0
271	20240417	154100	2885777300	57500	57500	57500	57500	0
272	20240417	154000	2885777300	57500	57500	57500	57500	4094
273	20240417	153900	2885777300	57500	57500	57500	57500	0
274	20240417	153800	2885777300	57500	57500	57500	57500	0
275	20240417	153700	2885777300	57500	57500	57500	57500	0
276	20240417	153600	2885777300	57500	57500	57500	57500	0
277	20240417	153500	2885777300	57500	57500	57500	57500	0
278	20240417	153400	2885777300	57500	57500	57500	57500	0
279	20240417	153300	2885777300	57500	57500	57500	57500	0
280	20240417	153200	2885777300	57500	57500	57500	57500	0
281	20240417	153100	2885777300	57500	57500	57500	57500	0
282	20240417	153000	2885777300	57500	57500	57500	57500	4094
283	20240417	152900	2650372300	57500	57500	57500	57500	0
284	20240417	152800	2650372300	57500	57500	57500	57500	0
285	20240417	152700	2650372300	57500	57500	57500	57500	0
286	20240417	152600	2650372300	57500	57500	57500	57500	0
287	20240417	152500	2650372300	57500	57500	57500	57500	0
288	20240417	152400	2650372300	57500	57500	57500	57500	0
289	20240417	152300	2650372300	57500	57500	57500	57500	0
290	20240417	152200	2650372300	57500	57500	57500	57500	0
291	20240417	152100	2650372300	57500	57500	57500	57500	0
292	20240417	152000	2650372300	57500	57500	57500	57500	0
293	20240417	151900	2650372300	57500	57400	57500	57400	272
294	20240417	151800	2634744900	57400	57400	57400	57400	178
295	20240417	151700	2624527700	57400	57400	57500	57400	394
296	20240417	151600	2601907400	57400	57500	57500	57400	110
297	20240417	151500	2595588800	57400	57400	57500	57400	146
298	20240417	151400	2587203500	57400	57400	57500	57400	156
299	20240417	151300	2578244200	57400	57400	57500	57400	37
300	20240417	151200	2576120300	57400	57400	57500	57400	36
301	20240417	151100	2574053600	57400	57500	57600	57400	262
302	20240417	151000	2558986700	57500	57600	57600	57500	213
303	20240417	150900	2546720700	57600	57600	57600	57600	64
304	20240417	150800	2543034300	57600	57400	57600	57400	332
305	20240417	150700	2523963600	57400	57400	57400	57400	0
306	20240417	150600	2523963600	57400	57400	57400	57400	220
307	20240417	150500	2511335600	57300	57500	57500	57300	439
308	20240417	150400	2486135000	57300	57600	57600	57300	491
309	20240417	150300	2457930700	57500	57500	57500	57500	22
310	20240417	150200	2456665700	57500	57500	57500	57500	172
311	20240417	150100	2446775700	57500	57700	57900	57500	460
312	20240417	150000	2420244500	57700	57800	57800	57700	101
313	20240417	145900	2414416700	57800	57600	57800	57600	246
314	20240417	145800	2400229600	57700	57800	57800	57700	993
315	20240417	145700	2342843800	57900	57800	57900	57800	923
316	20240417	145600	2289468300	57800	57800	57800	57800	49
317	20240417	145500	2286636100	57800	57700	57800	57700	80
318	20240417	145400	2282015100	57700	57700	57700	57700	2
319	20240417	145300	2281899700	57800	57800	57800	57700	80
320	20240417	145200	2277277700	57800	57800	57800	57700	123
321	20240417	145100	2270170400	57700	57800	57800	57700	76
322	20240417	145000	2265780600	57700	57800	57800	57700	107
323	20240417	144900	2259602000	57700	57700	57700	57700	31
324	20240417	144800	2257813300	57800	57700	57800	57700	143
325	20240417	144700	2249557700	57700	57700	57700	57700	31
326	20240417	144600	2247769000	57700	57700	57700	57700	100
327	20240417	144500	2241999000	57700	57700	57700	57700	40
328	20240417	144400	2239691000	57800	57800	57800	57800	557
329	20240417	144300	2207496400	57800	57900	57900	57800	77
330	20240417	144200	2203041100	57800	57800	57800	57800	30
331	20240417	144100	2201307100	57800	57900	57900	57800	212
332	20240417	144000	2189048800	57900	57900	57900	57800	151
333	20240417	143900	2180316000	57800	57800	57800	57800	30
334	20240417	143800	2178582000	57800	57700	57800	57700	683
335	20240417	143700	2139107600	57700	57700	57700	57700	30
336	20240417	143600	2137376600	57700	57700	57800	57700	80
337	20240417	143500	2132755700	57700	57700	57700	57700	0
338	20240417	143400	2132755700	57700	57700	57700	57700	30
339	20240417	143300	2131024700	57700	57700	57700	57700	30
340	20240417	143200	2129293700	57700	57700	57700	57700	30
341	20240417	143100	2127562700	57700	57700	57700	57700	20
342	20240417	143000	2126408700	57800	57600	57800	57600	694
343	20240417	142900	2086332800	57600	57800	57800	57600	870
344	20240417	142800	2036143300	57800	57700	57800	57700	89
345	20240417	142700	2031007900	57800	57800	57800	57800	49
346	20240417	142600	2028175700	57800	57700	57800	57700	51
347	20240417	142500	2025232900	57700	57800	57800	57700	99
348	20240417	142400	2019515700	57700	57700	57700	57700	51
349	20240417	142300	2016573000	57800	57700	57800	57700	71
350	20240417	142200	2012471400	57700	57700	57700	57700	61
351	20240417	142100	2008951700	57700	57800	57800	57700	104
352	20240417	142000	2002945900	57700	57800	57800	57700	51
353	20240417	141900	2000003100	57800	57700	57800	57700	69
354	20240417	141800	1996017000	57700	57800	57800	57700	2
355	20240417	141700	1995901500	57700	57800	57800	57700	68
356	20240417	141600	1991973100	57700	57700	57700	57700	0
357	20240417	141500	1991973100	57700	57700	57700	57700	60
358	20240417	141400	1988511100	57700	57700	57700	57700	20
359	20240417	141300	1987357100	57700	57700	57700	57700	20
360	20240417	141200	1986203100	57700	57700	57700	57700	20
361	20240417	141100	1985049100	57800	57700	57800	57700	189
362	20240417	141000	1974127000	57700	57800	57800	57700	386
363	20240417	140900	1951817900	57800	57800	57800	57800	30
364	20240417	140800	1950083900	57800	57900	57900	57800	171
365	20240417	140700	1940195100	57800	57800	57800	57800	11
366	20240417	140600	1939559300	57900	57800	57900	57800	59
367	20240417	140500	1936145400	57800	57800	57800	57800	36
368	20240417	140400	1934064600	57900	57900	57900	57800	77
369	20240417	140300	1929608900	57800	57800	57800	57800	80
370	20240417	140200	1924984900	57900	57800	57900	57800	100
371	20240417	140100	1919199900	57800	57800	57800	57800	51
372	20240417	140000	1916252100	57800	57800	57800	57800	225
373	20240417	135900	1903247100	57800	57900	57900	57800	21
374	20240417	135800	1902033200	57800	57900	57900	57800	57
375	20240417	135700	1898734000	57900	57900	57900	57800	102
376	20240417	135600	1892833200	57900	57800	57900	57800	96
377	20240417	135500	1887278000	57800	57800	57800	57800	22
378	20240417	135400	1886006400	57900	57900	57900	57900	1
379	20240417	135300	1885948500	57800	57800	57800	57800	30
380	20240417	135200	1884214500	57800	57800	58000	57800	158
381	20240417	135100	1875065900	57800	57800	57800	57800	10
382	20240417	135000	1874487900	57800	57800	57800	57800	0
383	20240417	134900	1874487900	57800	57700	57900	57700	544
384	20240417	134800	1843063900	57600	57600	57600	57600	0
385	20240417	134700	1843063900	57600	57700	57700	57600	50
386	20240417	134600	1840181900	57600	57600	57600	57600	72
387	20240417	134500	1836034700	57700	57700	57700	57700	98
388	20240417	134400	1830380100	57800	57800	57800	57800	0
389	20240417	134300	1830380100	57800	57800	57800	57800	46
390	20240417	134200	1827721300	57700	57700	57700	57700	77
391	20240417	134100	1823278400	57700	57700	57700	57700	48
392	20240417	134000	1820508800	57700	57700	57700	57700	45
393	20240417	133900	1817912300	57600	57700	57700	57600	32
394	20240417	133800	1816066900	57700	57700	57700	57700	0
395	20240417	133700	1816066900	57700	57700	57700	57700	0
396	20240417	133600	1816066900	57700	57700	57700	57700	0
397	20240417	133500	1816066900	57700	57700	57700	57700	294
398	20240417	133400	1799103100	57800	57600	57800	57600	177
399	20240417	133300	1788876500	57600	57600	57600	57600	101
400	20240417	133200	1783058900	57600	57600	57600	57600	21
401	20240417	133100	1781849300	57800	57700	57800	57700	151
402	20240417	133000	1773131700	57600	57600	57600	57600	0
403	20240417	132900	1773131700	57600	57600	57600	57600	114
404	20240417	132800	1766565300	57600	57600	57600	57600	221
405	20240417	132700	1753835700	57600	57600	57600	57600	0
406	20240417	132600	1753835700	57600	57600	57600	57600	136
407	20240417	132500	1746002100	57600	57600	57600	57600	21
408	20240417	132400	1744792500	57700	57600	57700	57600	58
409	20240417	132300	1741446900	57600	57600	57600	57600	49
410	20240417	132200	1738624500	57600	57600	57600	57600	40
411	20240417	132100	1736320500	57600	57600	57600	57600	60
412	20240417	132000	1732864500	57600	57600	57600	57600	42
413	20240417	131900	1730445300	57500	57600	57600	57500	70
414	20240417	131800	1726415300	57600	57500	57600	57500	88
415	20240417	131700	1721348200	57500	57500	57500	57500	16
416	20240417	131600	1720428200	57500	57500	57500	57500	87
417	20240417	131500	1715425700	57500	57600	57600	57500	970
418	20240417	131400	1659559300	57600	57700	57700	57600	90
419	20240417	131300	1654370300	57600	57600	57600	57600	46
420	20240417	131200	1651720700	57600	57700	57700	57600	129
421	20240417	131100	1644285200	57600	57600	57600	57600	35
422	20240417	131000	1642269200	57600	57600	57600	57600	20
423	20240417	130900	1641117200	57700	57600	57700	57600	99
424	20240417	130800	1635409900	57600	57600	57600	57600	1
425	20240417	130700	1635352300	57600	57600	57600	57600	15
426	20240417	130600	1634488300	57600	57600	57700	57600	60
427	20240417	130500	1631028600	57600	57700	57700	57600	21
428	20240417	130400	1629818900	57600	57600	57700	57600	202
429	20240417	130300	1618183500	57500	57700	57700	57500	290
430	20240417	130200	1601454500	57700	57700	57700	57700	692
431	20240417	130100	1561526100	57800	57800	57800	57800	10
432	20240417	130000	1560948100	57800	57800	57800	57800	2
433	20240417	125900	1560832500	57800	57600	57800	57600	707
434	20240417	125800	1520038100	57600	57600	57600	57600	99
435	20240417	125700	1514335700	57700	57700	57700	57700	0
436	20240417	125600	1514335700	57700	57700	57700	57700	0
437	20240417	125500	1514335700	57700	57700	57700	57600	217
438	20240417	125400	1501816900	57800	57800	57800	57800	0
439	20240417	125300	1501816900	57800	57800	57800	57800	0
440	20240417	125200	1501816900	57800	57800	57800	57800	0
441	20240417	125100	1501816900	57800	57800	57800	57800	0
442	20240417	125000	1501816900	57800	57800	57800	57800	0
443	20240417	124900	1501816900	57800	57900	57900	57800	195
444	20240417	124800	1490527800	58000	57900	58000	57900	24
445	20240417	124700	1489137800	57900	57900	57900	57900	20
446	20240417	124600	1487979800	57900	57900	57900	57900	20
447	20240417	124500	1486821800	57900	58000	58000	57900	61
448	20240417	124400	1483289800	57900	57900	57900	57900	0
449	20240417	124300	1483289800	57900	57900	57900	57900	13
450	20240417	124200	1482537100	57800	57800	57800	57800	1
451	20240417	124100	1482479300	57800	57800	57800	57800	12
452	20240417	124000	1481785700	57900	57900	57900	57900	0
453	20240417	123900	1481785700	57900	57900	57900	57900	0
454	20240417	123800	1481785700	57900	57900	57900	57900	10
455	20240417	123700	1481206700	57800	57800	57800	57800	0
456	20240417	123600	1481206700	57800	57900	57900	57800	4
457	20240417	123500	1480975400	58000	58000	58000	58000	0
458	20240417	123400	1480975400	58000	57700	58000	57700	199
459	20240417	123300	1469462500	57700	58000	58000	57700	1380
460	20240417	123200	1389455400	58000	58000	58000	58000	30
461	20240417	123100	1387715400	58000	58000	58000	58000	30
462	20240417	123000	1385975400	58000	58000	58000	58000	30
463	20240417	122900	1384235400	58000	58000	58000	58000	31
464	20240417	122800	1382437400	58200	58200	58200	58200	30
465	20240417	122700	1380691400	58000	58100	58100	58000	157
466	20240417	122600	1371571300	58100	58100	58100	58100	8
467	20240417	122500	1371106500	58100	58100	58100	58100	0
468	20240417	122400	1371106500	58100	58100	58100	58100	51
469	20240417	122300	1368143400	58200	58200	58200	58200	0
470	20240417	122200	1368143400	58200	58200	58200	58200	0
471	20240417	122100	1368143400	58200	58200	58200	58200	1
472	20240417	122000	1368085200	58200	58200	58200	58200	288
473	20240417	121900	1351323600	58200	58200	58200	58200	190
474	20240417	121800	1340265600	58100	58100	58100	58100	1
475	20240417	121700	1340207500	58100	58100	58100	58100	1
476	20240417	121600	1340149400	58200	58200	58200	58200	0
477	20240417	121500	1340149400	58200	58200	58200	58200	0
478	20240417	121400	1340149400	58200	58200	58200	58200	0
479	20240417	121300	1340149400	58200	58200	58200	58200	0
480	20240417	121200	1340149400	58200	58300	58300	58200	184
481	20240417	121100	1329427000	58300	58300	58400	58300	360
482	20240417	121000	1308411900	58400	58400	58400	58400	0
483	20240417	120900	1308411900	58400	58400	58400	58400	59
484	20240417	120800	1304966300	58300	58300	58300	58300	20
485	20240417	120700	1303800300	58300	58300	58300	58300	83
486	20240417	120600	1298961400	58200	58200	58200	58200	1
487	20240417	120500	1298903200	58200	58300	58300	58200	58
488	20240417	120400	1295521900	58100	58100	58100	58100	1
489	20240417	120300	1295463800	58300	58200	58300	58200	161
490	20240417	120200	1286084800	58200	58200	58200	58200	78
491	20240417	120100	1281545200	58100	58100	58100	58100	0
492	20240417	120000	1281545200	58100	58100	58100	58100	0
493	20240417	115900	1281545200	58100	58100	58100	58100	0
494	20240417	115800	1281545200	58100	58100	58100	58100	1
495	20240417	115700	1281487100	58100	58100	58100	58100	155
496	20240417	115600	1272481600	58100	58100	58100	58100	0
497	20240417	115500	1272481600	58100	58000	58100	58000	112
498	20240417	115400	1265974500	58000	58000	58000	58000	2
499	20240417	115300	1265858500	58000	58000	58000	58000	50
500	20240417	115200	1262958500	57900	57900	57900	57900	0
501	20240417	115100	1262958500	57900	58100	58100	57900	56
502	20240417	115000	1259705100	58100	58100	58100	58100	0
503	20240417	114900	1259705100	58100	58100	58100	58100	59
504	20240417	114800	1256277200	58100	57900	58100	57900	1033
505	20240417	114700	1196391500	57900	57900	57900	57900	6
506	20240417	114600	1196044100	57900	57900	57900	57900	58
507	20240417	114500	1192685900	57800	57800	57800	57800	0
508	20240417	114400	1192685900	57800	57800	57800	57800	77
509	20240417	114300	1188235300	57800	57800	57800	57800	0
510	20240417	114200	1188235300	57800	57800	57800	57800	0
511	20240417	114100	1188235300	57800	57800	57800	57800	18
512	20240417	114000	1187194900	57800	57800	57800	57800	60
513	20240417	113900	1183726900	57700	57700	57700	57700	1
514	20240417	113800	1183669200	57800	57800	57800	57800	0
515	20240417	113700	1183669200	57800	57700	57800	57700	5
516	20240417	113600	1183380300	57800	57800	57800	57800	60
517	20240417	113500	1179912300	57700	57700	57700	57700	0
518	20240417	113400	1179912300	57700	57700	57700	57700	2
519	20240417	113300	1179796900	57700	57700	57700	57700	19
520	20240417	113200	1178700600	57600	57600	57600	57600	1
521	20240417	113100	1178643000	57700	57700	57700	57700	58
522	20240417	113000	1175296400	57700	57700	57700	57700	0
523	20240417	112900	1175296400	57700	57700	57700	57700	0
524	20240417	112800	1175296400	57700	57700	57700	57700	0
525	20240417	112700	1175296400	57700	57700	57700	57700	0
526	20240417	112600	1175296400	57700	57700	57700	57700	148
527	20240417	112500	1166756800	57700	57700	57700	57700	3
528	20240417	112400	1166583700	57700	57700	57700	57700	0
529	20240417	112300	1166583700	57700	57700	57700	57700	175
530	20240417	112200	1156486200	57600	57600	57600	57600	0
531	20240417	112100	1156486200	57600	57600	57600	57600	20
532	20240417	112000	1155334200	57600	57600	57600	57600	101
533	20240417	111900	1149516600	57600	57600	57600	57600	5
534	20240417	111800	1149228600	57600	57600	57600	57600	0
535	20240417	111700	1149228600	57600	57600	57600	57600	57
536	20240417	111600	1145945400	57600	57600	57600	57600	1
537	20240417	111500	1145887800	57500	57500	57500	57500	1
538	20240417	111400	1145830300	57600	57600	57600	57600	137
539	20240417	111300	1137939100	57500	57500	57500	57500	31
540	20240417	111200	1136156600	57500	57500	57500	57500	0
541	20240417	111100	1136156600	57500	57500	57500	57500	92
542	20240417	111000	1130866600	57500	57500	57500	57500	60
543	20240417	110900	1127416600	57400	57400	57400	57400	0
544	20240417	110800	1127416600	57400	57500	57500	57400	2
545	20240417	110700	1127301700	57500	57500	57500	57500	57
546	20240417	110600	1124024200	57400	57400	57400	57400	1
547	20240417	110500	1123966800	57500	57500	57500	57500	4
548	20240417	110400	1123736800	57400	57300	57400	57300	214
549	20240417	110300	1111471700	57300	57300	57300	57300	0
550	20240417	110200	1111471700	57300	57300	57300	57300	1
551	20240417	110100	1111414400	57200	57300	57300	57200	68
552	20240417	110000	1107519100	57300	57300	57300	57300	10
553	20240417	105900	1106946100	57300	57300	57300	57300	0
554	20240417	105800	1106946100	57300	57300	57300	57300	1
555	20240417	105700	1106888800	57300	57300	57300	57300	0
556	20240417	105600	1106888800	57300	57400	57400	57300	136
557	20240417	105500	1099090500	57300	57300	57300	57300	36
558	20240417	105400	1097027700	57300	57300	57300	57300	76
559	20240417	105300	1092672900	57300	57300	57300	57300	0
560	20240417	105200	1092672900	57300	57300	57300	57300	55
561	20240417	105100	1089521400	57300	57300	57300	57300	1
562	20240417	105000	1089464100	57300	57300	57300	57300	55
563	20240417	104900	1086312600	57200	57200	57200	57200	0
564	20240417	104800	1086312600	57200	57200	57200	57200	1
565	20240417	104700	1086255400	57200	57200	57200	57200	54
566	20240417	104600	1083166600	57200	57200	57200	57200	59
567	20240417	104500	1079791800	57100	57100	57100	57100	2
568	20240417	104400	1079677600	57300	57300	57300	57300	0
569	20240417	104300	1079677600	57300	57300	57300	57300	3
570	20240417	104200	1079505700	57000	57000	57000	57000	10
571	20240417	104100	1078935700	57100	57000	57400	57000	1165
572	20240417	104000	1012244700	57100	57100	57100	57100	12
573	20240417	103900	1011559500	56900	57300	57300	56900	315
574	20240417	103800	993551200	57200	57200	57200	57200	0
575	20240417	103700	993551200	57200	57200	57200	57200	14
576	20240417	103600	992750400	57200	57100	57200	57100	134
577	20240417	103500	985087200	57000	57000	57000	57000	1
578	20240417	103400	985030200	57100	57100	57100	57100	20
579	20240417	103300	983888200	57000	57000	57100	57000	137
580	20240417	103200	976079100	57100	57100	57100	57100	58
581	20240417	103100	972767300	56900	56900	56900	56900	0
582	20240417	103000	972767300	56900	57000	57000	56900	119
583	20240417	102900	965985300	56900	56900	56900	56900	18
584	20240417	102800	964961100	57000	57000	57000	57000	0
585	20240417	102700	964961100	57000	57000	57000	57000	1
586	20240417	102600	964904100	57000	57000	57000	57000	2
587	20240417	102500	964790100	57000	57000	57000	57000	58
588	20240417	102400	961484100	57000	56900	57000	56900	206
589	20240417	102300	949744100	56900	56900	56900	56900	11
590	20240417	102200	949118200	56900	57000	57000	56900	128
591	20240417	102100	941822300	57100	57100	57100	57100	5
592	20240417	102000	941536800	57000	56800	57100	56800	300
593	20240417	101900	924454900	56800	56800	56800	56800	98
594	20240417	101800	918888500	56700	56600	56700	56600	470
595	20240417	101700	892286400	56500	56500	56500	56500	1
596	20240417	101600	892229900	56600	56800	56800	56500	1116
597	20240417	101500	828994200	56800	56800	56800	56800	79
598	20240417	101400	824507000	56800	56800	56800	56800	102
599	20240417	101300	818713400	56800	56800	56800	56800	25
600	20240417	101200	817293400	56800	56800	56800	56800	10
601	20240417	101100	816725400	56700	56800	56800	56700	21
602	20240417	101000	815532700	56700	56700	56700	56700	41
603	20240417	100900	813208000	56700	56700	56700	56700	0
604	20240417	100800	813208000	56700	56900	56900	56700	91
605	20240417	100700	808042600	56800	56800	56800	56800	1
606	20240417	100600	807985800	56800	56800	56800	56800	156
607	20240417	100500	799125000	56700	56700	56700	56700	17
608	20240417	100400	798161100	56700	56800	56800	56700	151
609	20240417	100300	789590700	56800	56800	56800	56800	237
610	20240417	100200	776129100	56700	56700	56700	56700	52
611	20240417	100100	773180700	56700	56900	56900	56700	153
612	20240417	100000	764501000	56900	56800	56900	56800	31
613	20240417	095900	762740100	56800	56800	56800	56800	69
614	20240417	095800	758820900	56800	56800	56800	56800	42
615	20240417	095700	756435300	56800	56800	56800	56800	59
616	20240417	095600	753084100	56800	56600	56800	56600	54
617	20240417	095500	750024700	56900	56900	56900	56500	1673
618	20240417	095400	655126500	57000	57000	57100	57000	74
619	20240417	095300	650907900	56900	56900	56900	56900	0
620	20240417	095200	650907900	56900	56900	57000	56900	9
621	20240417	095100	650395700	56900	57000	57000	56900	83
622	20240417	095000	645665700	56800	56800	56900	56800	172
623	20240417	094900	635889000	56700	56700	56700	56700	287
624	20240417	094800	619616100	56700	56700	56700	56700	2
625	20240417	094700	619502700	56600	56600	56600	56600	142
626	20240417	094600	611465500	56600	56500	56600	56500	46
627	20240417	094500	608866400	56600	56600	56600	56600	478
628	20240417	094400	581811600	56600	56600	56600	56600	17
629	20240417	094300	580849400	56500	56500	56500	56500	0
630	20240417	094200	580849400	56500	56600	56600	56500	11
631	20240417	094100	580226900	56500	56600	56600	56500	19
632	20240417	094000	579152400	56600	56600	56600	56500	66
633	20240417	093900	575423000	56600	56600	56600	56600	34
634	20240417	093800	573498600	56600	56700	56700	56600	112
635	20240417	093700	567153700	56700	56700	56700	56700	85
636	20240417	093600	562334200	56800	56800	56800	56800	58
637	20240417	093500	559039800	56700	56600	56700	56600	179
638	20240417	093400	548895500	56400	56400	56400	56400	0
639	20240417	093300	548895500	56400	56400	56400	56300	149
640	20240417	093200	540498900	56300	56400	56400	56300	297
641	20240417	093100	523763500	56500	56800	56800	56500	300
642	20240417	093000	506773800	56600	56600	56600	56600	1
643	20240417	092900	506717200	56800	56700	56800	56700	83
644	20240417	092800	502009600	56600	56500	56600	56300	958
645	20240417	092700	447926800	56500	56800	56900	56500	1097
646	20240417	092600	385683200	56800	56800	56800	56800	33
647	20240417	092500	383808800	56800	56800	56800	56800	45
648	20240417	092400	381252800	56900	56900	56900	56800	70
649	20240417	092300	377274000	56900	56900	56900	56800	242
650	20240417	092200	363523300	56900	56800	56900	56800	199
651	20240417	092100	352209600	56900	56900	56900	56900	57
652	20240417	092000	348966300	56900	56900	56900	56900	318
653	20240417	091900	330872100	56900	57000	57000	56900	60
654	20240417	091800	327454600	57100	57100	57100	57100	2
655	20240417	091700	327340400	57000	57200	57200	57000	162
656	20240417	091600	318104400	57200	57100	57200	57100	71
657	20240417	091500	314044300	57000	57000	57000	57000	71
658	20240417	091400	309997300	57000	57000	57000	57000	176
659	20240417	091300	299965300	57000	57100	57100	56900	665
660	20240417	091200	262049400	57200	57200	57200	57200	1
661	20240417	091100	261992200	57200	57300	57300	57200	279
662	20240417	091000	246032300	57300	57300	57300	57300	113
663	20240417	090900	239557400	57300	57300	57300	57300	130
664	20240417	090800	232108400	57300	57300	57300	57300	10
665	20240417	090700	231535400	57400	57400	57400	57400	0
666	20240417	090600	231535400	57400	57200	57500	57200	96
667	20240417	090500	226028900	57300	57400	57400	57300	1085
668	20240417	090400	163761100	57500	57500	57500	57400	172
669	20240417	090300	153873200	57800	57400	57800	57400	458
670	20240417	090200	127564300	57400	57400	57400	57400	33
671	20240417	090100	125670100	57400	57400	57900	57300	444
672	20240417	090000	100157200	57200	57200	57200	57200	1751