KissMeData/005180/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184200	2097796900	57600	57600	57600	57600	461
3	20240408	184100	2097796900	57600	57600	57600	57600	0
4	20240408	184000	2097796900	57600	57600	57600	57600	0
5	20240408	183900	2097796900	57600	57600	57600	57600	0
6	20240408	183800	2097796900	57600	57600	57600	57600	0
7	20240408	183700	2097796900	57600	57600	57600	57600	0
8	20240408	183600	2097796900	57600	57600	57600	57600	0
9	20240408	183500	2097796900	57600	57600	57600	57600	0
10	20240408	183400	2097796900	57600	57600	57600	57600	0
11	20240408	183300	2097796900	57600	57600	57600	57600	0
12	20240408	183200	2097796900	57600	57600	57600	57600	0
13	20240408	183100	2097796900	57600	57600	57600	57600	0
14	20240408	183000	2097796900	57600	57600	57600	57600	0
15	20240408	182900	2097796900	57600	57600	57600	57600	0
16	20240408	182800	2097796900	57600	57600	57600	57600	0
17	20240408	182700	2097796900	57600	57600	57600	57600	0
18	20240408	182600	2097796900	57600	57600	57600	57600	0
19	20240408	182500	2097796900	57600	57600	57600	57600	0
20	20240408	182400	2097796900	57600	57600	57600	57600	0
21	20240408	182300	2097796900	57600	57600	57600	57600	0
22	20240408	182200	2097796900	57600	57600	57600	57600	0
23	20240408	182100	2097796900	57600	57600	57600	57600	0
24	20240408	182000	2097796900	57600	57600	57600	57600	0
25	20240408	181900	2097796900	57600	57600	57600	57600	0
26	20240408	181800	2097796900	57600	57600	57600	57600	0
27	20240408	181700	2097796900	57600	57600	57600	57600	0
28	20240408	181600	2097796900	57600	57600	57600	57600	0
29	20240408	181500	2097796900	57600	57600	57600	57600	0
30	20240408	181400	2097796900	57600	57600	57600	57600	0
31	20240408	181300	2097796900	57600	57600	57600	57600	0
32	20240408	181200	2097796900	57600	57600	57600	57600	461
33	20240408	181100	2097796900	57600	57600	57600	57600	0
34	20240408	181000	2097796900	57600	57600	57600	57600	0
35	20240408	180900	2097796900	57600	57600	57600	57600	0
36	20240408	180800	2097796900	57600	57600	57600	57600	0
37	20240408	180700	2097796900	57600	57600	57600	57600	0
38	20240408	180600	2097796900	57600	57600	57600	57600	0
39	20240408	180500	2097796900	57600	57600	57600	57600	0
40	20240408	180400	2097796900	57600	57600	57600	57600	0
41	20240408	180300	2097796900	57600	57600	57600	57600	0
42	20240408	180200	2097796900	57600	57600	57600	57600	0
43	20240408	180100	2097796900	57600	57600	57600	57600	0
44	20240408	180000	2097796900	57600	57600	57600	57600	0
45	20240408	175900	2097796900	57600	57600	57600	57600	0
46	20240408	175800	2097796900	57600	57600	57600	57600	0
47	20240408	175700	2097796900	57600	57600	57600	57600	0
48	20240408	175600	2097796900	57600	57600	57600	57600	0
49	20240408	175500	2097796900	57600	57600	57600	57600	0
50	20240408	175400	2097796900	57600	57600	57600	57600	0
51	20240408	175300	2097796900	57600	57600	57600	57600	0
52	20240408	175200	2097796900	57600	57600	57600	57600	0
53	20240408	175100	2097796900	57600	57600	57600	57600	0
54	20240408	175000	2097796900	57600	57600	57600	57600	0
55	20240408	174900	2097796900	57600	57600	57600	57600	0
56	20240408	174800	2097796900	57600	57600	57600	57600	0
57	20240408	174700	2097796900	57600	57600	57600	57600	0
58	20240408	174600	2097796900	57600	57600	57600	57600	0
59	20240408	174500	2097796900	57600	57600	57600	57600	0
60	20240408	174400	2097796900	57600	57600	57600	57600	0
61	20240408	174300	2097796900	57600	57600	57600	57600	0
62	20240408	174200	2097796900	57600	57600	57600	57600	461
63	20240408	174100	2097796900	57600	57600	57600	57600	0
64	20240408	174000	2097796900	57600	57600	57600	57600	0
65	20240408	173900	2097796900	57600	57600	57600	57600	0
66	20240408	173800	2097796900	57600	57600	57600	57600	0
67	20240408	173700	2097796900	57600	57600	57600	57600	0
68	20240408	173600	2097796900	57600	57600	57600	57600	0
69	20240408	173500	2097796900	57600	57600	57600	57600	0
70	20240408	173400	2097796900	57600	57600	57600	57600	0
71	20240408	173300	2097796900	57600	57600	57600	57600	0
72	20240408	173200	2097796900	57600	57600	57600	57600	0
73	20240408	173100	2097796900	57600	57600	57600	57600	0
74	20240408	173000	2097796900	57600	57600	57600	57600	0
75	20240408	172900	2097796900	57600	57600	57600	57600	0
76	20240408	172800	2097796900	57600	57600	57600	57600	0
77	20240408	172700	2097796900	57600	57600	57600	57600	0
78	20240408	172600	2097796900	57600	57600	57600	57600	0
79	20240408	172500	2097796900	57600	57600	57600	57600	0
80	20240408	172400	2097796900	57600	57600	57600	57600	0
81	20240408	172300	2097796900	57600	57600	57600	57600	0
82	20240408	172200	2097796900	57600	57600	57600	57600	0
83	20240408	172100	2097796900	57600	57600	57600	57600	0
84	20240408	172000	2097796900	57600	57600	57600	57600	0
85	20240408	171900	2097796900	57600	57600	57600	57600	0
86	20240408	171800	2097796900	57600	57600	57600	57600	0
87	20240408	171700	2097796900	57600	57600	57600	57600	0
88	20240408	171600	2097796900	57600	57600	57600	57600	0
89	20240408	171500	2097796900	57600	57600	57600	57600	0
90	20240408	171400	2097796900	57600	57600	57600	57600	0
91	20240408	171300	2097796900	57600	57600	57600	57600	0
92	20240408	171200	2097796900	57600	57600	57600	57600	461
93	20240408	171100	2097796900	57600	57600	57600	57600	0
94	20240408	171000	2097796900	57600	57600	57600	57600	0
95	20240408	170900	2097796900	57600	57600	57600	57600	0
96	20240408	170800	2097796900	57600	57600	57600	57600	0
97	20240408	170700	2097796900	57600	57600	57600	57600	0
98	20240408	170600	2097796900	57600	57600	57600	57600	0
99	20240408	170500	2097796900	57600	57600	57600	57600	0
100	20240408	170400	2097796900	57600	57600	57600	57600	0
101	20240408	170300	2097796900	57600	57600	57600	57600	0
102	20240408	170200	2097796900	57600	57600	57600	57600	0
103	20240408	170100	2097796900	57600	57600	57600	57600	0
104	20240408	170000	2097796900	57600	57600	57600	57600	0
105	20240408	165900	2097796900	57600	57600	57600	57600	0
106	20240408	165800	2097796900	57600	57600	57600	57600	0
107	20240408	165700	2097796900	57600	57600	57600	57600	0
108	20240408	165600	2097796900	57600	57600	57600	57600	0
109	20240408	165500	2097796900	57600	57600	57600	57600	0
110	20240408	165400	2097796900	57600	57600	57600	57600	0
111	20240408	165300	2097796900	57600	57600	57600	57600	0
112	20240408	165200	2097796900	57600	57600	57600	57600	0
113	20240408	165100	2097796900	57600	57600	57600	57600	0
114	20240408	165000	2097796900	57600	57600	57600	57600	0
115	20240408	164900	2097796900	57600	57600	57600	57600	0
116	20240408	164800	2097796900	57600	57600	57600	57600	0
117	20240408	164700	2097796900	57600	57600	57600	57600	0
118	20240408	164600	2097796900	57600	57600	57600	57600	0
119	20240408	164500	2097796900	57600	57600	57600	57600	0
120	20240408	164400	2097796900	57600	57600	57600	57600	0
121	20240408	164300	2097796900	57600	57600	57600	57600	0
122	20240408	164200	2097796900	57600	57600	57600	57600	461
123	20240408	164100	2097796900	57600	57600	57600	57600	0
124	20240408	164000	2097796900	57600	57600	57600	57600	0
125	20240408	163900	2097796900	57600	57600	57600	57600	0
126	20240408	163800	2097796900	57600	57600	57600	57600	0
127	20240408	163700	2097796900	57600	57600	57600	57600	0
128	20240408	163600	2097796900	57600	57600	57600	57600	0
129	20240408	163500	2097796900	57600	57600	57600	57600	0
130	20240408	163400	2097796900	57600	57600	57600	57600	0
131	20240408	163300	2097796900	57600	57600	57600	57600	0
132	20240408	163200	2097796900	57600	57600	57600	57600	0
133	20240408	163100	2097796900	57600	57600	57600	57600	0
134	20240408	163000	2097796900	57600	57600	57600	57600	0
135	20240408	162900	2097796900	57600	57600	57600	57600	0
136	20240408	162800	2097796900	57600	57600	57600	57600	0
137	20240408	162700	2097796900	57600	57600	57600	57600	0
138	20240408	162600	2097796900	57600	57600	57600	57600	0
139	20240408	162500	2097796900	57600	57600	57600	57600	0
140	20240408	162400	2097796900	57600	57600	57600	57600	0
141	20240408	162300	2097796900	57600	57600	57600	57600	0
142	20240408	162200	2097796900	57600	57600	57600	57600	0
143	20240408	162100	2097796900	57600	57600	57600	57600	0
144	20240408	162000	2097796900	57600	57600	57600	57600	0
145	20240408	161900	2097796900	57600	57600	57600	57600	0
146	20240408	161800	2097796900	57600	57600	57600	57600	0
147	20240408	161700	2097796900	57600	57600	57600	57600	0
148	20240408	161600	2097796900	57600	57600	57600	57600	0
149	20240408	161500	2097796900	57600	57600	57600	57600	0
150	20240408	161400	2097796900	57600	57600	57600	57600	0
151	20240408	161300	2097796900	57600	57600	57600	57600	0
152	20240408	161200	2097796900	57600	57600	57600	57600	461
153	20240408	161100	2097796900	57600	57600	57600	57600	0
154	20240408	161000	2097796900	57600	57600	57600	57600	0
155	20240408	160900	2097796900	57600	57600	57600	57600	0
156	20240408	160800	2097796900	57600	57600	57600	57600	0
157	20240408	160700	2097796900	57600	57600	57600	57600	0
158	20240408	160600	2097796900	57600	57600	57600	57600	0
159	20240408	160500	2097796900	57600	57600	57600	57600	0
160	20240408	160400	2097796900	57600	57600	57600	57600	0
161	20240408	160300	2097796900	57600	57600	57600	57600	0
162	20240408	160200	2097796900	57600	57600	57600	57600	0
163	20240408	160100	2097796900	57600	57600	57600	57600	0
164	20240408	160000	2097796900	57600	57600	57600	57600	0
165	20240408	155900	2097796900	57600	57600	57600	57600	0
166	20240408	155800	2097796900	57600	57600	57600	57600	0
167	20240408	155700	2097796900	57600	57600	57600	57600	0
168	20240408	155600	2097796900	57600	57600	57600	57600	0
169	20240408	155500	2097796900	57600	57600	57600	57600	0
170	20240408	155400	2097796900	57600	57600	57600	57600	0
171	20240408	155300	2097796900	57600	57600	57600	57600	0
172	20240408	155200	2097796900	57600	57600	57600	57600	0
173	20240408	155100	2097796900	57600	57600	57600	57600	0
174	20240408	155000	2097796900	57600	57600	57600	57600	0
175	20240408	154900	2097796900	57600	57600	57600	57600	0
176	20240408	154800	2097796900	57600	57600	57600	57600	0
177	20240408	154700	2097796900	57600	57600	57600	57600	0
178	20240408	154600	2097796900	57600	57600	57600	57600	0
179	20240408	154500	2097796900	57600	57600	57600	57600	0
180	20240408	154400	2097796900	57600	57600	57600	57600	0
181	20240408	154300	2097796900	57600	57600	57600	57600	0
182	20240408	154200	2097796900	57600	57600	57600	57600	461
183	20240408	154100	2097796900	57600	57600	57600	57600	0
184	20240408	154000	2097796900	57600	57600	57600	57600	0
185	20240408	153900	2097796900	57600	57600	57600	57600	0
186	20240408	153800	2097796900	57600	57600	57600	57600	0
187	20240408	153700	2097796900	57600	57600	57600	57600	0
188	20240408	153600	2097796900	57600	57600	57600	57600	0
189	20240408	153500	2097796900	57600	57600	57600	57600	0
190	20240408	153400	2097796900	57600	57600	57600	57600	0
191	20240408	153300	2097796900	57600	57600	57600	57600	0
192	20240408	153200	2097796900	57600	57600	57600	57600	0
193	20240408	153100	2097796900	57600	57600	57600	57600	0
194	20240408	153000	2097796900	57600	57600	57600	57600	461
195	20240408	152900	2071243300	57600	57600	57600	57600	0
196	20240408	152800	2071243300	57600	57600	57600	57600	0
197	20240408	152700	2071243300	57600	57600	57600	57600	0
198	20240408	152600	2071243300	57600	57600	57600	57600	0
199	20240408	152500	2071243300	57600	57600	57600	57600	0
200	20240408	152400	2071243300	57600	57600	57600	57600	0
201	20240408	152300	2071243300	57600	57600	57600	57600	0
202	20240408	152200	2071243300	57600	57600	57600	57600	0
203	20240408	152100	2071243300	57600	57600	57600	57600	0
204	20240408	152000	2071243300	57600	57600	57600	57600	0
205	20240408	151900	2071243300	57600	57600	57600	57400	79
206	20240408	151800	2066703600	57600	57500	57600	57500	27
207	20240408	151700	2065150700	57700	57500	57700	57500	589
208	20240408	151600	2031275000	57600	57600	57700	57600	71
209	20240408	151500	2027185300	57600	57600	57700	57600	141
210	20240408	151400	2019063600	57600	57500	57600	57500	11
211	20240408	151300	2018431000	57600	57700	57700	57600	31
212	20240408	151200	2016645100	57700	57700	57700	57700	174
213	20240408	151100	2006605300	58000	57800	58000	57800	19
214	20240408	151000	2005506900	58000	57700	58000	57700	66
215	20240408	150900	2001690900	57900	57900	57900	57900	27
216	20240408	150800	2000127600	57900	57900	57900	57800	35
217	20240408	150700	1998102100	57900	57900	57900	57900	3
218	20240408	150600	1997928400	57900	57900	57900	57900	0
219	20240408	150500	1997928400	57900	57800	57900	57700	35
220	20240408	150400	1995908000	57900	57800	57900	57800	12
221	20240408	150300	1995214200	57900	57900	57900	57900	44
222	20240408	150200	1992666600	58000	58000	58000	58000	0
223	20240408	150100	1992666600	58000	57800	58000	57700	12
224	20240408	150000	1991972900	58000	57800	58000	57700	419
225	20240408	145900	1967762200	57800	58000	58000	57800	2
226	20240408	145800	1967646400	57800	58000	58000	57800	3
227	20240408	145700	1967472600	57800	57800	57800	57800	1
228	20240408	145600	1967414800	58000	57800	58000	57800	11
229	20240408	145500	1966778800	58000	58000	58000	58000	0
230	20240408	145400	1966778800	58000	57900	58000	57900	14
231	20240408	145300	1965968100	58000	58000	58000	58000	10
232	20240408	145200	1965388100	58000	58000	58000	58000	100
233	20240408	145100	1959588100	58000	58000	58000	58000	2
234	20240408	145000	1959472100	57800	57800	57800	57800	1
235	20240408	144900	1959414300	57900	57800	57900	57800	3
236	20240408	144800	1959240700	57900	57900	57900	57900	0
237	20240408	144700	1959240700	57900	57900	57900	57900	5
238	20240408	144600	1958951200	57900	57900	57900	57900	3
239	20240408	144500	1958777500	57900	57900	57900	57900	0
240	20240408	144400	1958777500	57900	57900	57900	57900	0
241	20240408	144300	1958777500	57900	57900	57900	57900	197
242	20240408	144200	1947371200	57900	57900	57900	57900	8
243	20240408	144100	1946908000	57900	58000	58200	57900	60
244	20240408	144000	1943428100	58200	58200	58200	58200	0
245	20240408	143900	1943428100	58200	58000	58200	58000	152
246	20240408	143800	1934611200	58300	58300	58300	58300	0
247	20240408	143700	1934611200	58300	58300	58300	58300	0
248	20240408	143600	1934611200	58300	58200	58300	58200	201
249	20240408	143500	1922893100	58300	58200	58300	58200	112
250	20240408	143400	1916370200	58200	58100	58200	58000	187
251	20240408	143300	1905499700	58100	58000	58100	58000	84
252	20240408	143200	1900623500	58100	57900	58100	57900	3
253	20240408	143100	1900449400	58100	57900	58100	57900	16
254	20240408	143000	1899521800	58100	58000	58100	58000	274
255	20240408	142900	1883629700	58100	58100	58100	58100	0
256	20240408	142800	1883629700	58100	58100	58100	58000	76
257	20240408	142700	1879214200	58000	58100	58200	58000	420
258	20240408	142600	1854839400	58100	58100	58100	58100	2
259	20240408	142500	1854723200	58100	57900	58100	57900	8
260	20240408	142400	1854259400	58100	58100	58100	58100	16
261	20240408	142300	1853329800	58100	58100	58100	57900	111
262	20240408	142200	1846884900	58000	58000	58000	58000	136
263	20240408	142100	1838996900	58000	57900	58000	57900	60
264	20240408	142000	1835517200	58000	58000	58000	58000	50
265	20240408	141900	1832617200	58000	58000	58000	58000	0
266	20240408	141800	1832617200	58000	58000	58000	58000	9
267	20240408	141700	1832095200	58000	57900	58000	57900	4
268	20240408	141600	1831863400	58000	57900	58000	57800	468
269	20240408	141500	1804766300	57900	57900	57900	57900	74
270	20240408	141400	1800481700	57900	57900	57900	57900	5
271	20240408	141300	1800192200	57900	57900	57900	57800	4
272	20240408	141200	1799960700	57900	57900	57900	57900	0
273	20240408	141100	1799960700	57900	57800	57900	57800	184
274	20240408	141000	1789325100	57900	57800	57900	57800	34
275	20240408	140900	1787359800	57900	57900	57900	57900	0
276	20240408	140800	1787359800	57900	57900	57900	57900	24
277	20240408	140700	1785970200	57900	57900	57900	57700	17
278	20240408	140600	1784987000	57800	57800	57900	57800	39
279	20240408	140500	1782732300	57800	57800	57800	57800	82
280	20240408	140400	1777992700	57800	57800	57800	57700	4
281	20240408	140300	1777761600	57800	57800	57800	57800	66
282	20240408	140200	1773946800	57800	57800	57800	57700	15
283	20240408	140100	1773081100	57600	57700	57800	57600	55
284	20240408	140000	1769908100	57800	57700	57800	57700	57
285	20240408	135900	1766619000	57700	57700	57700	57700	0
286	20240408	135800	1766619000	57700	57700	57700	57700	51
287	20240408	135700	1763676300	57600	57500	57600	57500	215
288	20240408	135600	1751299700	57600	57600	57600	57500	50
289	20240408	135500	1748419900	57600	57600	57600	57500	72
290	20240408	135400	1744272800	57600	57700	57700	57600	208
291	20240408	135300	1732291800	57700	57600	57700	57600	92
292	20240408	135200	1726988500	57700	57700	57700	57700	0
293	20240408	135100	1726988500	57700	57700	57700	57700	0
294	20240408	135000	1726988500	57700	57600	57700	57600	579
295	20240408	134900	1693637800	57600	57600	57600	57600	0
296	20240408	134800	1693637800	57600	57700	57700	57600	15
297	20240408	134700	1692772500	57800	57800	57800	57800	2
298	20240408	134600	1692656900	57700	57700	57700	57700	13
299	20240408	134500	1691906800	57700	57800	57800	57700	7
300	20240408	134400	1691502300	57800	57800	57800	57800	0
301	20240408	134300	1691502300	57800	57700	57800	57600	74
302	20240408	134200	1687234900	57700	57700	57700	57700	12
303	20240408	134100	1686542500	57600	57600	57600	57600	1
304	20240408	134000	1686484900	57700	57700	57700	57700	0
305	20240408	133900	1686484900	57700	57700	57700	57700	1
306	20240408	133800	1686427200	57700	57700	57700	57700	1
307	20240408	133700	1686369500	57600	57600	57600	57600	21
308	20240408	133600	1685159900	57600	57600	57600	57600	2
309	20240408	133500	1685044700	57600	57700	57700	57600	94
310	20240408	133400	1679629800	57700	57700	57700	57700	98
311	20240408	133300	1673975200	57700	57700	57700	57700	5
312	20240408	133200	1673686700	57600	57600	57600	57600	6
313	20240408	133100	1673341100	57600	57600	57600	57600	50
314	20240408	133000	1670461100	57800	57700	57800	57700	82
315	20240408	132900	1665729500	57700	57700	57700	57700	0
316	20240408	132800	1665729500	57700	57700	57700	57700	1
317	20240408	132700	1665671800	57800	57600	57800	57600	3
318	20240408	132600	1665498600	57800	57800	57800	57800	10
319	20240408	132500	1664920600	57800	57600	57800	57600	55
320	20240408	132400	1661742200	57800	57700	57800	57700	3
321	20240408	132300	1661568900	57800	57800	57800	57800	2
322	20240408	132200	1661453300	57800	57800	57800	57800	1
323	20240408	132100	1661395500	57800	57700	57800	57700	3
324	20240408	132000	1661222300	57600	57600	57600	57600	0
325	20240408	131900	1661222300	57600	57600	57600	57600	0
326	20240408	131800	1661222300	57600	57600	57600	57600	51
327	20240408	131700	1658284700	57800	57800	57800	57800	0
328	20240408	131600	1658284700	57800	57600	57800	57600	17
329	20240408	131500	1657304500	57800	57600	57800	57600	34
330	20240408	131400	1655345500	57800	57800	57800	57700	6
331	20240408	131300	1654999000	57700	57700	57700	57700	3
332	20240408	131200	1654825900	57800	57800	57800	57800	2
333	20240408	131100	1654710300	57800	57800	57800	57800	0
334	20240408	131000	1654710300	57800	57800	57800	57800	20
335	20240408	130900	1653554300	57700	57800	57800	57600	40
336	20240408	130800	1651243500	57700	57700	57700	57700	2
337	20240408	130700	1651128100	57800	57800	57800	57800	2
338	20240408	130600	1651012500	57800	57800	57800	57800	0
339	20240408	130500	1651012500	57800	57800	57800	57800	11
340	20240408	130400	1650376700	57800	57800	57800	57800	8
341	20240408	130300	1649914300	57800	57700	57800	57700	77
342	20240408	130200	1645464000	57800	57700	57800	57700	23
343	20240408	130100	1644136800	57700	57600	57700	57600	10
344	20240408	130000	1643560000	57700	57800	57800	57700	170
345	20240408	125900	1633750800	57800	57800	57800	57800	0
346	20240408	125800	1633750800	57800	57700	57800	57700	4
347	20240408	125700	1633519800	57800	57700	57800	57600	231
348	20240408	125600	1620191300	57700	57600	57700	57600	13
349	20240408	125500	1619442100	57700	57700	57700	57700	21
350	20240408	125400	1618230400	57700	57700	57700	57700	32
351	20240408	125300	1616384000	57800	57800	57800	57800	0
352	20240408	125200	1616384000	57800	57800	57800	57800	1
353	20240408	125100	1616326200	57800	57800	57800	57800	14
354	20240408	125000	1615517000	57600	57800	57800	57600	33
355	20240408	124900	1613609800	57800	57700	57800	57700	118
356	20240408	124800	1606797400	57700	57700	57700	57700	9
357	20240408	124700	1606278100	57600	57600	57600	57600	37
358	20240408	124600	1604146900	57600	57600	57600	57600	12
359	20240408	124500	1603455700	57600	57600	57600	57600	68
360	20240408	124400	1599538900	57700	57700	57700	57700	0
361	20240408	124300	1599538900	57700	57700	57700	57700	10
362	20240408	124200	1598961900	57700	57700	57700	57700	37
363	20240408	124100	1596827000	57700	57700	57700	57700	1
364	20240408	124000	1596769300	57800	57700	57800	57700	8
365	20240408	123900	1596307400	57800	57800	57800	57800	9
366	20240408	123800	1595787200	57700	57700	57700	57700	0
367	20240408	123700	1595787200	57700	57800	57800	57700	2
368	20240408	123600	1595671700	57800	57700	57800	57700	137
369	20240408	123500	1587766700	57800	57700	57800	57700	5
370	20240408	123400	1587478000	57800	57800	57800	57800	7
371	20240408	123300	1587073400	57800	57800	57800	57800	1
372	20240408	123200	1587015600	57700	57800	57800	57700	4
373	20240408	123100	1586784500	57700	57700	57700	57700	62
374	20240408	123000	1583207100	57700	57700	57700	57700	0
375	20240408	122900	1583207100	57700	57700	57800	57700	55
376	20240408	122800	1580033200	57700	57700	57700	57700	8
377	20240408	122700	1579571600	57800	57800	57800	57800	39
378	20240408	122600	1577317400	57800	57800	57800	57700	24
379	20240408	122500	1575930400	57700	57700	57700	57700	0
380	20240408	122400	1575930400	57700	57700	57700	57700	0
381	20240408	122300	1575930400	57700	57700	57700	57700	1
382	20240408	122200	1575872700	57800	57700	57800	57700	36
383	20240408	122100	1573792400	57700	57700	57700	57700	0
384	20240408	122000	1573792400	57700	57800	57900	57700	142
385	20240408	121900	1565593300	57800	57800	57800	57800	0
386	20240408	121800	1565593300	57800	57800	57800	57800	1
387	20240408	121700	1565535500	57700	57700	57700	57700	122
388	20240408	121600	1558496100	57800	57800	57800	57800	1
389	20240408	121500	1558438300	57700	57800	57900	57700	59
390	20240408	121400	1555026300	57700	57700	57700	57700	1
391	20240408	121300	1554968600	57900	57900	57900	57900	11
392	20240408	121200	1554331700	57900	57900	57900	57900	2
393	20240408	121100	1554215900	57900	57900	57900	57900	0
394	20240408	121000	1554215900	57900	57800	57900	57800	12
395	20240408	120900	1553522200	57800	57800	57800	57800	1
396	20240408	120800	1553464400	57700	57800	57800	57700	19
397	20240408	120700	1552367600	57800	57800	57800	57800	161
398	20240408	120600	1543061800	57900	57900	57900	57800	17
399	20240408	120500	1542078600	57900	57700	57900	57700	103
400	20240408	120400	1536134800	57600	57700	57700	57600	31
401	20240408	120300	1534346200	57700	57800	57800	57500	2093
402	20240408	120200	1413697500	57800	57800	57800	57800	0
403	20240408	120100	1413697500	57800	57900	57900	57800	7
404	20240408	120000	1413292700	57800	57800	57900	57800	55
405	20240408	115900	1410110700	57800	57800	57800	57800	65
406	20240408	115800	1406353700	57800	57800	57900	57800	76
407	20240408	115700	1401960700	57800	57900	57900	57800	6
408	20240408	115600	1401613500	57800	57800	57800	57800	21
409	20240408	115500	1400399700	57900	57800	57900	57800	21
410	20240408	115400	1399184000	57800	57900	57900	57800	526
411	20240408	115300	1368748600	57800	57800	57800	57800	205
412	20240408	115200	1356899600	57800	57900	57900	57800	6
413	20240408	115100	1356552700	57800	57800	57900	57800	10
414	20240408	115000	1355974600	57800	57800	57800	57800	30
415	20240408	114900	1354240600	57900	57900	57900	57900	1
416	20240408	114800	1354182700	57800	57900	57900	57800	3
417	20240408	114700	1354009200	57800	57800	57800	57800	139
418	20240408	114600	1345975000	57800	57800	57800	57800	35
419	20240408	114500	1343952000	57800	57900	57900	57800	110
420	20240408	114400	1337593000	57900	57800	57900	57800	41
421	20240408	114300	1335219300	57800	57900	57900	57800	50
422	20240408	114200	1332325100	57900	57900	57900	57900	20
423	20240408	114100	1331167100	57800	57900	57900	57800	253
424	20240408	114000	1316525900	57900	57900	57900	57900	2
425	20240408	113900	1316410100	57900	57800	57900	57800	100
426	20240408	113800	1310624700	57800	58000	58000	57800	746
427	20240408	113700	1267487900	58000	57900	58000	57900	212
428	20240408	113600	1255209700	58000	58000	58000	57900	34
429	20240408	113500	1253237800	57900	58000	58000	57900	228
430	20240408	113400	1240024800	57900	57900	58000	57900	122
431	20240408	113300	1232960900	58000	58000	58000	58000	1
432	20240408	113200	1232902900	58000	58000	58000	58000	10
433	20240408	113100	1232322900	58100	58100	58100	58100	2
434	20240408	113000	1232206700	58100	57900	58100	57900	29
435	20240408	112900	1230523100	58000	58100	58100	58000	163
436	20240408	112800	1221067600	58100	58100	58100	58100	26
437	20240408	112700	1219557000	58000	58000	58000	58000	1
438	20240408	112600	1219499000	58000	58100	58100	58000	2
439	20240408	112500	1219382900	58000	58000	58000	58000	60
440	20240408	112400	1215902900	58000	57900	58000	57900	116
441	20240408	112300	1209185900	57900	57900	57900	57900	18
442	20240408	112200	1208143700	57900	57900	57900	57900	126
443	20240408	112100	1200848300	58000	58000	58000	58000	20
444	20240408	112000	1199688300	58000	58000	58000	58000	10
445	20240408	111900	1199108300	58000	58000	58000	58000	70
446	20240408	111800	1195048300	58000	58000	58000	58000	351
447	20240408	111700	1174690300	58200	58100	58200	58100	68
448	20240408	111600	1170737600	58200	58200	58200	58200	15
449	20240408	111500	1169864600	58300	58100	58300	58100	45
450	20240408	111400	1167241300	58300	58300	58300	58300	0
451	20240408	111300	1167241300	58300	58300	58300	58300	26
452	20240408	111200	1165725500	58100	58200	58200	58100	9
453	20240408	111100	1165202200	58100	58200	58200	58100	89
454	20240408	111000	1160030600	58200	58100	58200	58100	10
455	20240408	110900	1159449000	58100	58100	58100	58100	2
456	20240408	110800	1159332800	58100	58100	58100	58100	0
457	20240408	110700	1159332800	58100	58100	58100	58100	13
458	20240408	110600	1158577500	58200	58200	58200	58200	10
459	20240408	110500	1157995500	58200	58200	58200	58200	2
460	20240408	110400	1157879100	58200	58200	58200	58100	22
461	20240408	110300	1156599400	58100	58200	58200	58100	8
462	20240408	110200	1156134200	58200	58100	58200	58100	32
463	20240408	110100	1154272900	58100	58100	58100	58100	10
464	20240408	110000	1153691900	58100	58200	58200	58100	16
465	20240408	105900	1152761300	58200	58200	58200	58100	60
466	20240408	105800	1149272000	58100	58200	58200	58100	58
467	20240408	105700	1145899400	58100	58100	58100	58100	1
468	20240408	105600	1145841300	58100	58000	58100	57900	342
469	20240408	105500	1126003300	58000	58200	58200	57900	778
470	20240408	105400	1080848400	58200	58300	58300	58200	855
471	20240408	105300	1031086400	58400	58400	58400	58400	0
472	20240408	105200	1031086400	58400	58300	58400	58200	225
473	20240408	105100	1017979100	58300	58400	58400	58300	29
474	20240408	105000	1016285600	58400	58400	58400	58300	36
475	20240408	104900	1014186600	58300	58300	58300	58300	721
476	20240408	104800	972152300	58500	58500	58500	58300	31
477	20240408	104700	970339000	58500	58500	58500	58400	170
478	20240408	104600	960409300	58600	58600	58600	58600	0
479	20240408	104500	960409300	58600	58500	58600	58500	2
480	20240408	104400	960292200	58500	58500	58500	58500	1
481	20240408	104300	960233700	58600	58600	58600	58600	0
482	20240408	104200	960233700	58600	58500	58600	58400	65
483	20240408	104100	956435500	58500	58500	58500	58500	200
484	20240408	104000	944735500	58500	58400	58500	58400	11
485	20240408	103900	944092100	58400	58400	58400	58400	0
486	20240408	103800	944092100	58400	58400	58400	58400	100
487	20240408	103700	938252100	58400	58400	58400	58400	26
488	20240408	103600	936733700	58400	58400	58400	58400	0
489	20240408	103500	936733700	58400	58500	58500	58400	39
490	20240408	103400	934454300	58500	58500	58500	58500	2
491	20240408	103300	934337300	58600	58500	58600	58500	14
492	20240408	103200	933517900	58600	58600	58600	58600	0
493	20240408	103100	933517900	58600	58600	58600	58600	1
494	20240408	103000	933459300	58500	58600	58600	58500	15
495	20240408	102900	932580400	58500	58500	58500	58500	180
496	20240408	102800	922050400	58500	58500	58500	58500	0
497	20240408	102700	922050400	58500	58600	58600	58500	15
498	20240408	102600	921171500	58500	58500	58500	58500	6
499	20240408	102500	920820500	58600	58600	58600	58500	145
500	20240408	102400	912326700	58700	58700	58700	58700	10
501	20240408	102300	911739700	58700	58600	58700	58600	35
502	20240408	102200	909685700	58600	58600	58600	58600	0
503	20240408	102100	909685700	58600	58600	58600	58600	99
504	20240408	102000	903884300	58500	58500	58500	58500	148
505	20240408	101900	895226300	58500	58600	58600	58500	103
506	20240408	101800	889190600	58600	58500	58600	58500	61
507	20240408	101700	885622000	58500	58500	58500	58500	10
508	20240408	101600	885037000	58600	58500	58600	58500	51
509	20240408	101500	882053100	58600	58400	58600	58400	59
510	20240408	101400	878602800	58500	58600	58600	58500	176
511	20240408	101300	868305900	58600	58800	58800	58500	157
512	20240408	101200	859103900	58800	58800	58800	58600	4
513	20240408	101100	858868900	58800	58800	58800	58600	14
514	20240408	101000	858046100	58800	58800	58800	58800	7
515	20240408	100900	857634500	58800	58600	58800	58600	13
516	20240408	100800	856872500	58800	58800	58800	58800	4
517	20240408	100700	856637300	58800	58700	58800	58700	7
518	20240408	100600	856225800	58800	58800	58800	58800	3
519	20240408	100500	856049400	58800	58700	58800	58700	2
520	20240408	100400	855931900	58900	58900	58900	58900	24
521	20240408	100300	854518300	58700	58800	58900	58700	71
522	20240408	100200	850341800	58700	58900	58900	58700	89
523	20240408	100100	845111300	58900	58900	58900	58800	4
524	20240408	100000	844875800	58800	58900	59000	58800	134
525	20240408	095900	836986900	59000	58900	59000	58900	136
526	20240408	095800	828976400	58900	58900	58900	58900	284
527	20240408	095700	812248800	59000	59000	59000	58900	98
528	20240408	095600	806473800	59000	58900	59000	58900	32
529	20240408	095500	804587800	59000	59000	59000	59000	5
530	20240408	095400	804292800	59000	58900	59000	58900	678
531	20240408	095300	764307800	58900	58900	58900	58800	40
532	20240408	095200	761951900	58900	58900	58900	58800	58
533	20240408	095100	758539300	58700	58700	59000	58700	1041
534	20240408	095000	697276000	58700	58400	58700	58400	1015
535	20240408	094900	637829600	58500	58500	58500	58400	3
536	20240408	094800	637654200	58500	58500	58500	58500	23
537	20240408	094700	636308700	58500	58500	58500	58500	4
538	20240408	094600	636074700	58500	58500	58500	58500	17
539	20240408	094500	635080200	58500	58300	58500	58300	151
540	20240408	094400	626262200	58300	58300	58300	58300	20
541	20240408	094300	625096200	58300	58300	58300	58300	56
542	20240408	094200	621831400	58400	58400	58400	58400	18
543	20240408	094100	620780200	58400	58400	58400	58400	93
544	20240408	094000	615349000	58400	58400	58400	58400	7
545	20240408	093900	614940200	58400	58400	58400	58400	0
546	20240408	093800	614940200	58400	58400	58400	58400	85
547	20240408	093700	609976200	58400	58500	58500	58400	67
548	20240408	093600	606057000	58500	58500	58500	58500	25
549	20240408	093500	604594500	58500	58500	58500	58500	17
550	20240408	093400	603600000	58500	58300	58500	58300	257
551	20240408	093300	588607100	58400	58300	58400	58300	106
552	20240408	093200	582427200	58300	58400	58400	58300	157
553	20240408	093100	573273400	58500	58500	58500	58500	3
554	20240408	093000	573097900	58300	58300	58300	58300	2
555	20240408	092900	572981300	58500	58300	58500	58300	300
556	20240408	092800	555482700	58300	58400	58400	58300	129
557	20240408	092700	547961700	58400	58300	58400	58300	36
558	20240408	092600	545862800	58300	58500	58500	58300	41
559	20240408	092500	543465300	58500	58300	58500	58300	46
560	20240408	092400	540783000	58300	58400	58600	58200	423
561	20240408	092300	516104300	58400	58400	58400	58400	33
562	20240408	092200	514177100	58500	58500	58500	58500	65
563	20240408	092100	510374600	58600	58400	58600	58300	431
564	20240408	092000	485221100	58500	58300	58500	58300	187
565	20240408	091900	474315300	58400	58300	58400	58200	252
566	20240408	091800	459641900	58300	58300	58300	58300	51
567	20240408	091700	456668600	58200	58200	58200	58000	656
568	20240408	091600	418592000	58200	58000	58200	58000	39
569	20240408	091500	416323400	58000	58500	58600	58000	1037
570	20240408	091400	355979500	58600	58500	58600	58500	36
571	20240408	091300	353873100	58500	58400	58500	58300	12
572	20240408	091200	353172600	58400	58200	58400	58200	79
573	20240408	091100	348572000	58200	58600	58600	58200	2702
574	20240408	091000	190748100	58600	58800	58800	58600	326
575	20240408	090900	171623900	59100	59100	59100	59100	18
576	20240408	090800	170560100	59100	58900	59100	58800	76
577	20240408	090700	166080700	58700	58900	58900	58700	4
578	20240408	090600	165845700	58800	58900	58900	58700	287
579	20240408	090500	148974100	58900	58800	59000	58800	87
580	20240408	090400	143849300	59000	59000	59000	58900	112
581	20240408	090300	137242400	59000	58900	59300	58800	262
582	20240408	090200	121785100	58800	59100	59200	58800	135
583	20240408	090100	113823400	59300	59200	59400	59000	1428
584	20240408	090000	29502800	59200	59100	59200	59100	492