KissMeData/009450/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184900	1901684600	53900	53900	53900	53900	364
3	20240417	184800	1901684600	53900	53900	53900	53900	0
4	20240417	184700	1901684600	53900	53900	53900	53900	0
5	20240417	184600	1901684600	53900	53900	53900	53900	0
6	20240417	184500	1901684600	53900	53900	53900	53900	0
7	20240417	184400	1901684600	53900	53900	53900	53900	0
8	20240417	184300	1901684600	53900	53900	53900	53900	0
9	20240417	184200	1901684600	53900	53900	53900	53900	0
10	20240417	184100	1901684600	53900	53900	53900	53900	0
11	20240417	184000	1901684600	53900	53900	53900	53900	0
12	20240417	183900	1901684600	53900	53900	53900	53900	0
13	20240417	183800	1901684600	53900	53900	53900	53900	0
14	20240417	183700	1901684600	53900	53900	53900	53900	0
15	20240417	183600	1901684600	53900	53900	53900	53900	0
16	20240417	183500	1901684600	53900	53900	53900	53900	0
17	20240417	183400	1901684600	53900	53900	53900	53900	0
18	20240417	183300	1901684600	53900	53900	53900	53900	0
19	20240417	183200	1901684600	53900	53900	53900	53900	0
20	20240417	183100	1901684600	53900	53900	53900	53900	0
21	20240417	183000	1901684600	53900	53900	53900	53900	0
22	20240417	182900	1901684600	53900	53900	53900	53900	0
23	20240417	182800	1901684600	53900	53900	53900	53900	0
24	20240417	182700	1901684600	53900	53900	53900	53900	0
25	20240417	182600	1901684600	53900	53900	53900	53900	0
26	20240417	182500	1901684600	53900	53900	53900	53900	0
27	20240417	182400	1901684600	53900	53900	53900	53900	0
28	20240417	182300	1901684600	53900	53900	53900	53900	0
29	20240417	182200	1901684600	53900	53900	53900	53900	0
30	20240417	182100	1901684600	53900	53900	53900	53900	0
31	20240417	182000	1901684600	53900	53900	53900	53900	0
32	20240417	181900	1901684600	53900	53900	53900	53900	364
33	20240417	181800	1901684600	53900	53900	53900	53900	0
34	20240417	181700	1901684600	53900	53900	53900	53900	0
35	20240417	181600	1901684600	53900	53900	53900	53900	0
36	20240417	181500	1901684600	53900	53900	53900	53900	0
37	20240417	181400	1901684600	53900	53900	53900	53900	0
38	20240417	181300	1901684600	53900	53900	53900	53900	0
39	20240417	181200	1901684600	53900	53900	53900	53900	0
40	20240417	181100	1901684600	53900	53900	53900	53900	0
41	20240417	181000	1901684600	53900	53900	53900	53900	0
42	20240417	180900	1901684600	53900	53900	53900	53900	0
43	20240417	180800	1901684600	53900	53900	53900	53900	0
44	20240417	180700	1901684600	53900	53900	53900	53900	0
45	20240417	180600	1901684600	53900	53900	53900	53900	0
46	20240417	180500	1901684600	53900	53900	53900	53900	0
47	20240417	180400	1901684600	53900	53900	53900	53900	0
48	20240417	180300	1901684600	53900	53900	53900	53900	0
49	20240417	180200	1901684600	53900	53900	53900	53900	0
50	20240417	180100	1901684600	53900	53900	53900	53900	0
51	20240417	180000	1901684600	53900	53900	53900	53900	0
52	20240417	175900	1901684600	53900	53900	53900	53900	0
53	20240417	175800	1901684600	53900	53900	53900	53900	0
54	20240417	175700	1901684600	53900	53900	53900	53900	0
55	20240417	175600	1901684600	53900	53900	53900	53900	0
56	20240417	175500	1901684600	53900	53900	53900	53900	0
57	20240417	175400	1901684600	53900	53900	53900	53900	0
58	20240417	175300	1901684600	53900	53900	53900	53900	0
59	20240417	175200	1901684600	53900	53900	53900	53900	0
60	20240417	175100	1901684600	53900	53900	53900	53900	0
61	20240417	175000	1901684600	53900	53900	53900	53900	0
62	20240417	174900	1901684600	53900	53900	53900	53900	364
63	20240417	174800	1901684600	53900	53900	53900	53900	0
64	20240417	174700	1901684600	53900	53900	53900	53900	0
65	20240417	174600	1901684600	53900	53900	53900	53900	0
66	20240417	174500	1901684600	53900	53900	53900	53900	0
67	20240417	174400	1901684600	53900	53900	53900	53900	0
68	20240417	174300	1901684600	53900	53900	53900	53900	0
69	20240417	174200	1901684600	53900	53900	53900	53900	0
70	20240417	174100	1901684600	53900	53900	53900	53900	0
71	20240417	174000	1901684600	53900	53900	53900	53900	0
72	20240417	173900	1901684600	53900	53900	53900	53900	0
73	20240417	173800	1901684600	53900	53900	53900	53900	0
74	20240417	173700	1901684600	53900	53900	53900	53900	0
75	20240417	173600	1901684600	53900	53900	53900	53900	0
76	20240417	173500	1901684600	53900	53900	53900	53900	0
77	20240417	173400	1901684600	53900	53900	53900	53900	0
78	20240417	173300	1901684600	53900	53900	53900	53900	0
79	20240417	173200	1901684600	53900	53900	53900	53900	0
80	20240417	173100	1901684600	53900	53900	53900	53900	0
81	20240417	173000	1901684600	53900	53900	53900	53900	0
82	20240417	172900	1901684600	53900	53900	53900	53900	0
83	20240417	172800	1901684600	53900	53900	53900	53900	0
84	20240417	172700	1901684600	53900	53900	53900	53900	0
85	20240417	172600	1901684600	53900	53900	53900	53900	0
86	20240417	172500	1901684600	53900	53900	53900	53900	0
87	20240417	172400	1901684600	53900	53900	53900	53900	0
88	20240417	172300	1901684600	53900	53900	53900	53900	0
89	20240417	172200	1901684600	53900	53900	53900	53900	0
90	20240417	172100	1901684600	53900	53900	53900	53900	0
91	20240417	172000	1901684600	53900	53900	53900	53900	0
92	20240417	171900	1901684600	53900	53900	53900	53900	364
93	20240417	171800	1901684600	53900	53900	53900	53900	0
94	20240417	171700	1901684600	53900	53900	53900	53900	0
95	20240417	171600	1901684600	53900	53900	53900	53900	0
96	20240417	171500	1901684600	53900	53900	53900	53900	0
97	20240417	171400	1901684600	53900	53900	53900	53900	0
98	20240417	171300	1901684600	53900	53900	53900	53900	0
99	20240417	171200	1901684600	53900	53900	53900	53900	0
100	20240417	171100	1901684600	53900	53900	53900	53900	0
101	20240417	171000	1901684600	53900	53900	53900	53900	0
102	20240417	170900	1901684600	53900	53900	53900	53900	0
103	20240417	170800	1901684600	53900	53900	53900	53900	0
104	20240417	170700	1901684600	53900	53900	53900	53900	0
105	20240417	170600	1901684600	53900	53900	53900	53900	0
106	20240417	170500	1901684600	53900	53900	53900	53900	0
107	20240417	170400	1901684600	53900	53900	53900	53900	0
108	20240417	170300	1901684600	53900	53900	53900	53900	0
109	20240417	170200	1901684600	53900	53900	53900	53900	0
110	20240417	170100	1901684600	53900	53900	53900	53900	0
111	20240417	170000	1901684600	53900	53900	53900	53900	0
112	20240417	165900	1901684600	53900	53900	53900	53900	0
113	20240417	165800	1901684600	53900	53900	53900	53900	0
114	20240417	165700	1901684600	53900	53900	53900	53900	0
115	20240417	165600	1901684600	53900	53900	53900	53900	0
116	20240417	165500	1901684600	53900	53900	53900	53900	0
117	20240417	165400	1901684600	53900	53900	53900	53900	0
118	20240417	165300	1901684600	53900	53900	53900	53900	0
119	20240417	165200	1901684600	53900	53900	53900	53900	0
120	20240417	165100	1901684600	53900	53900	53900	53900	0
121	20240417	165000	1901684600	53900	53900	53900	53900	0
122	20240417	164900	1901684600	53900	53900	53900	53900	364
123	20240417	164800	1901684600	53900	53900	53900	53900	0
124	20240417	164700	1901684600	53900	53900	53900	53900	0
125	20240417	164600	1901684600	53900	53900	53900	53900	0
126	20240417	164500	1901684600	53900	53900	53900	53900	0
127	20240417	164400	1901684600	53900	53900	53900	53900	0
128	20240417	164300	1901684600	53900	53900	53900	53900	0
129	20240417	164200	1901684600	53900	53900	53900	53900	0
130	20240417	164100	1901684600	53900	53900	53900	53900	0
131	20240417	164000	1901684600	53900	53900	53900	53900	0
132	20240417	163900	1901684600	53900	53900	53900	53900	0
133	20240417	163800	1901684600	53900	53900	53900	53900	0
134	20240417	163700	1901684600	53900	53900	53900	53900	0
135	20240417	163600	1901684600	53900	53900	53900	53900	0
136	20240417	163500	1901684600	53900	53900	53900	53900	0
137	20240417	163400	1901684600	53900	53900	53900	53900	0
138	20240417	163300	1901684600	53900	53900	53900	53900	0
139	20240417	163200	1901684600	53900	53900	53900	53900	0
140	20240417	163100	1901684600	53900	53900	53900	53900	0
141	20240417	163000	1901684600	53900	53900	53900	53900	0
142	20240417	162900	1901684600	53900	53900	53900	53900	0
143	20240417	162800	1901684600	53900	53900	53900	53900	0
144	20240417	162700	1901684600	53900	53900	53900	53900	0
145	20240417	162600	1901684600	53900	53900	53900	53900	0
146	20240417	162500	1901684600	53900	53900	53900	53900	0
147	20240417	162400	1901684600	53900	53900	53900	53900	0
148	20240417	162300	1901684600	53900	53900	53900	53900	0
149	20240417	162200	1901684600	53900	53900	53900	53900	0
150	20240417	162100	1901684600	53900	53900	53900	53900	0
151	20240417	162000	1901684600	53900	53900	53900	53900	0
152	20240417	161900	1901684600	53900	53900	53900	53900	364
153	20240417	161800	1901684600	53900	53900	53900	53900	0
154	20240417	161700	1901684600	53900	53900	53900	53900	0
155	20240417	161600	1901684600	53900	53900	53900	53900	0
156	20240417	161500	1901684600	53900	53900	53900	53900	0
157	20240417	161400	1901684600	53900	53900	53900	53900	0
158	20240417	161300	1901684600	53900	53900	53900	53900	0
159	20240417	161200	1901684600	53900	53900	53900	53900	0
160	20240417	161100	1901684600	53900	53900	53900	53900	0
161	20240417	161000	1901684600	53900	53900	53900	53900	0
162	20240417	160900	1901684600	53900	53900	53900	53900	0
163	20240417	160800	1901684600	53900	53900	53900	53900	0
164	20240417	160700	1901684600	53900	53900	53900	53900	0
165	20240417	160600	1901684600	53900	53900	53900	53900	0
166	20240417	160500	1901684600	53900	53900	53900	53900	0
167	20240417	160400	1901684600	53900	53900	53900	53900	0
168	20240417	160300	1901684600	53900	53900	53900	53900	0
169	20240417	160200	1901684600	53900	53900	53900	53900	0
170	20240417	160100	1901684600	53900	53900	53900	53900	0
171	20240417	160000	1901684600	53900	53900	53900	53900	0
172	20240417	155900	1901684600	53900	53900	53900	53900	0
173	20240417	155800	1901684600	53900	53900	53900	53900	0
174	20240417	155700	1901684600	53900	53900	53900	53900	0
175	20240417	155600	1901684600	53900	53900	53900	53900	0
176	20240417	155500	1901684600	53900	53900	53900	53900	0
177	20240417	155400	1901684600	53900	53900	53900	53900	0
178	20240417	155300	1901684600	53900	53900	53900	53900	0
179	20240417	155200	1901684600	53900	53900	53900	53900	0
180	20240417	155100	1901684600	53900	53900	53900	53900	0
181	20240417	155000	1901684600	53900	53900	53900	53900	0
182	20240417	154900	1901684600	53900	53900	53900	53900	364
183	20240417	154800	1901684600	53900	53900	53900	53900	0
184	20240417	154700	1901684600	53900	53900	53900	53900	0
185	20240417	154600	1901684600	53900	53900	53900	53900	0
186	20240417	154500	1901684600	53900	53900	53900	53900	0
187	20240417	154400	1901684600	53900	53900	53900	53900	0
188	20240417	154300	1901684600	53900	53900	53900	53900	0
189	20240417	154200	1901684600	53900	53900	53900	53900	0
190	20240417	154100	1901684600	53900	53900	53900	53900	0
191	20240417	154000	1901684600	53900	53900	53900	53900	0
192	20240417	153900	1901684600	53900	53900	53900	53900	0
193	20240417	153800	1901684600	53900	53900	53900	53900	0
194	20240417	153700	1901684600	53900	53900	53900	53900	0
195	20240417	153600	1901684600	53900	53900	53900	53900	0
196	20240417	153500	1901684600	53900	53900	53900	53900	0
197	20240417	153400	1901684600	53900	53900	53900	53900	0
198	20240417	153300	1901684600	53900	53900	53900	53900	0
199	20240417	153200	1901684600	53900	53900	53900	53900	0
200	20240417	153100	1901684600	53900	53900	53900	53900	0
201	20240417	153000	1901684600	53900	53900	53900	53900	364
202	20240417	152900	1882065000	53800	53800	53800	53800	0
203	20240417	152800	1882065000	53800	53800	53800	53800	0
204	20240417	152700	1882065000	53800	53800	53800	53800	0
205	20240417	152600	1882065000	53800	53800	53800	53800	0
206	20240417	152500	1882065000	53800	53800	53800	53800	0
207	20240417	152400	1882065000	53800	53800	53800	53800	0
208	20240417	152300	1882065000	53800	53800	53800	53800	0
209	20240417	152200	1882065000	53800	53800	53800	53800	0
210	20240417	152100	1882065000	53800	53800	53800	53800	0
211	20240417	152000	1882065000	53800	53800	53800	53800	0
212	20240417	151900	1882065000	53800	54000	54000	53600	76
213	20240417	151800	1877972100	54000	53900	54000	53900	23
214	20240417	151700	1876731500	53400	53500	53500	53400	154
215	20240417	151600	1868498900	53400	53500	53900	53400	194
216	20240417	151500	1858128800	53500	53400	53600	53400	92
217	20240417	151400	1853205900	53400	53400	53600	53400	160
218	20240417	151300	1844654000	53400	53600	53700	53400	162
219	20240417	151200	1835986700	53500	53500	53700	53400	151
220	20240417	151100	1827902400	53500	53500	53700	53500	157
221	20240417	151000	1819496000	53500	53700	54100	53500	149
222	20240417	150900	1811510300	53700	53500	53700	53400	180
223	20240417	150800	1801874400	53400	53400	53500	53400	307
224	20240417	150700	1785462000	53400	53600	53600	53400	224
225	20240417	150600	1773479100	53500	53500	53600	53500	117
226	20240417	150500	1767219500	53600	53600	53600	53500	135
227	20240417	150400	1759985200	53600	53600	53700	53500	165
228	20240417	150300	1751139300	53600	53700	53700	53600	112
229	20240417	150200	1745134000	53700	53500	53700	53500	91
230	20240417	150100	1740256600	53600	53300	53600	53300	462
231	20240417	150000	1715514100	53500	53500	53600	53300	234
232	20240417	145900	1703013000	53500	53500	53600	53500	207
233	20240417	145800	1691936500	53500	53900	53900	53500	1047
234	20240417	145700	1635649600	53900	54100	54100	53900	421
235	20240417	145600	1612922800	54000	54200	54200	54000	615
236	20240417	145500	1579636800	54200	54200	54300	54200	137
237	20240417	145400	1572209000	54300	54200	54300	54200	23
238	20240417	145300	1570962100	54300	54400	54400	54300	24
239	20240417	145200	1569657400	54200	54300	54300	54200	50
240	20240417	145100	1566944200	54400	54400	54400	54300	30
241	20240417	145000	1565312600	54400	54200	54400	54200	23
242	20240417	144900	1564063400	54400	54300	54400	54200	12
243	20240417	144800	1563411000	54300	54300	54400	54300	116
244	20240417	144700	1557110900	54400	54200	54400	54200	12
245	20240417	144600	1556459200	54200	54300	54300	54200	52
246	20240417	144500	1553636000	54300	54200	54300	54200	82
247	20240417	144400	1549189800	54200	54200	54300	54200	58
248	20240417	144300	1546044900	54200	54200	54200	54200	6
249	20240417	144200	1545719700	54200	54300	54300	54200	51
250	20240417	144100	1542951900	54300	54300	54300	54200	23
251	20240417	144000	1541704600	54300	54300	54300	54300	57
252	20240417	143900	1538609500	54300	54400	54400	54200	71
253	20240417	143800	1534755500	54300	54400	54400	54300	30
254	20240417	143700	1533125200	54400	54300	54400	54300	40
255	20240417	143600	1530953000	54400	54200	54400	54200	74
256	20240417	143500	1526935100	54300	54300	54300	54300	57
257	20240417	143400	1523840000	54200	54200	54200	54200	3
258	20240417	143300	1523677400	54200	54400	54400	54200	136
259	20240417	143200	1516303900	54200	54400	54400	54200	29
260	20240417	143100	1514729200	54300	54400	54400	54300	7
261	20240417	143000	1514348500	54300	54400	54400	54300	45
262	20240417	142900	1511903400	54500	54400	54500	54400	70
263	20240417	142800	1508095100	54500	54500	54600	54500	20
264	20240417	142700	1507004800	54500	54500	54500	54500	10
265	20240417	142600	1506459800	54300	54400	54500	54300	107
266	20240417	142500	1500638600	54500	54400	54600	54400	45
267	20240417	142400	1498185100	54400	54400	54500	54400	30
268	20240417	142300	1496552900	54400	54400	54400	54400	64
269	20240417	142200	1493071300	54400	54400	54400	54400	5
270	20240417	142100	1492799300	54400	54500	54500	54300	49
271	20240417	142000	1490133800	54400	54400	54500	54400	32
272	20240417	141900	1488391100	54300	54300	54300	54300	23
273	20240417	141800	1487142200	54200	54600	54600	54200	103
274	20240417	141700	1481551200	54500	54600	54600	54500	70
275	20240417	141600	1477732700	54600	54600	54700	54600	29
276	20240417	141500	1476148000	54700	54700	54800	54700	95
277	20240417	141400	1470950100	54700	54700	54700	54700	66
278	20240417	141300	1467339900	54700	54800	54800	54700	70
279	20240417	141200	1463509000	54800	54800	54800	54700	18
280	20240417	141100	1462523000	54700	54700	54700	54700	2
281	20240417	141000	1462413600	54700	54700	54800	54700	108
282	20240417	140900	1456503800	54700	54800	54800	54700	16
283	20240417	140800	1455627300	54800	54800	54800	54700	13
284	20240417	140700	1454915700	54800	54700	54800	54700	31
285	20240417	140600	1453218700	54800	54800	54800	54800	39
286	20240417	140500	1451081500	54800	54800	54800	54800	14
287	20240417	140400	1450314300	54700	54700	54800	54700	76
288	20240417	140300	1446155200	54700	54800	54800	54700	4
289	20240417	140200	1445936100	54900	54800	54900	54700	22
290	20240417	140100	1444729200	54900	54900	54900	54900	13
291	20240417	140000	1444015500	54800	55000	55000	54800	8
292	20240417	135900	1443575900	54900	54800	54900	54700	53
293	20240417	135800	1440671000	54800	54800	54800	54800	52
294	20240417	135700	1437821400	54800	54800	54900	54800	10
295	20240417	135600	1437272900	54900	54800	54900	54800	17
296	20240417	135500	1436340000	54900	54800	54900	54800	18
297	20240417	135400	1435352000	54800	54800	54800	54700	109
298	20240417	135300	1429385400	54800	54800	54800	54700	17
299	20240417	135200	1428454000	54800	54800	54800	54800	15
300	20240417	135100	1427632000	54800	54800	54900	54800	86
301	20240417	135000	1422918900	54800	54900	55000	54800	33
302	20240417	134900	1421106600	54800	54800	54900	54800	26
303	20240417	134800	1419680500	54800	54800	54900	54800	64
304	20240417	134700	1416172800	54800	54800	54900	54800	57
305	20240417	134600	1413047900	54800	54900	54900	54800	21
306	20240417	134500	1411895700	54800	54900	54900	54800	9
307	20240417	134400	1411401800	55000	54800	55000	54800	23
308	20240417	134300	1410139200	54800	54900	54900	54800	19
309	20240417	134200	1409096700	54800	54900	54900	54800	67
310	20240417	134100	1405419800	55000	54900	55000	54900	24
311	20240417	134000	1404100100	54900	54900	55000	54900	13
312	20240417	133900	1403385800	54800	54800	54900	54800	87
313	20240417	133800	1398617600	54800	54800	54900	54800	21
314	20240417	133700	1397465500	54900	54900	54900	54900	2
315	20240417	133600	1397355700	54900	54800	54900	54800	52
316	20240417	133500	1394504400	54900	54900	54900	54900	21
317	20240417	133400	1393351500	54800	55000	55000	54800	6
318	20240417	133300	1393022100	54900	54800	54900	54800	17
319	20240417	133200	1392089100	54800	54900	55000	54800	66
320	20240417	133100	1388464600	54900	54900	54900	54900	40
321	20240417	133000	1386268600	54800	54900	55000	54800	22
322	20240417	132900	1385060500	54900	54900	54900	54800	53
323	20240417	132800	1382151000	54800	54900	54900	54800	40
324	20240417	132700	1379958600	55000	54900	55000	54900	39
325	20240417	132600	1377816200	55000	55000	55000	55000	23
326	20240417	132500	1376551200	54900	54900	54900	54900	6
327	20240417	132400	1376221800	55000	55000	55000	55000	77
328	20240417	132300	1371986800	54800	55000	55000	54800	32
329	20240417	132200	1370227400	54900	55000	55000	54900	8
330	20240417	132100	1369787800	54900	55000	55000	54900	16
331	20240417	132000	1368908000	55100	55000	55100	54900	60
332	20240417	131900	1365607900	54800	54800	55100	54800	316
333	20240417	131800	1348261500	54800	54800	54900	54800	21
334	20240417	131700	1347109100	54900	54900	54900	54800	56
335	20240417	131600	1344035000	54900	55000	55000	54900	11
336	20240417	131500	1343430900	54900	54900	54900	54900	5
337	20240417	131400	1343156400	54900	54900	54900	54900	2
338	20240417	131300	1343046600	54900	54900	55000	54900	89
339	20240417	131200	1338160000	55000	54900	55000	54900	13
340	20240417	131100	1337445800	54900	54900	54900	54900	12
341	20240417	131000	1336787000	54900	55000	55000	54900	59
342	20240417	130900	1333547300	54900	55000	55000	54900	38
343	20240417	130800	1331460500	55000	54900	55000	54900	4
344	20240417	130700	1331240700	54900	54900	54900	54900	54
345	20240417	130600	1328276100	54900	55000	55000	54900	49
346	20240417	130500	1325582400	54900	54900	55000	54900	8
347	20240417	130400	1325143000	54900	55000	55000	54900	15
348	20240417	130300	1324318300	54900	54900	54900	54900	2
349	20240417	130200	1324208500	54900	54900	54900	54900	4
350	20240417	130100	1323988900	55000	55000	55100	55000	133
351	20240417	130000	1316673600	55100	55000	55100	55000	7
352	20240417	125900	1316288000	55100	55000	55100	55000	17
353	20240417	125800	1315352200	55000	55200	55200	55000	23
354	20240417	125700	1314086800	55200	55200	55200	55200	132
355	20240417	125600	1306800400	55200	55200	55200	55200	3
356	20240417	125500	1306634800	55200	55300	55300	55200	6
357	20240417	125400	1306303200	55200	55200	55300	55200	90
358	20240417	125300	1301335000	55200	55200	55200	55200	3
359	20240417	125200	1301169400	55200	55000	55200	55000	256
360	20240417	125100	1287044700	55000	55000	55000	55000	54
361	20240417	125000	1284074700	55100	55000	55100	55000	79
362	20240417	124900	1279725100	55000	55000	55000	55000	3
363	20240417	124800	1279560100	55100	55200	55200	55000	5
364	20240417	124700	1279284700	55200	55200	55200	55200	102
365	20240417	124600	1273654300	55100	55100	55100	55000	40
366	20240417	124500	1271450700	55200	54900	55200	54900	596
367	20240417	124400	1238606200	54900	54800	54900	54800	102
368	20240417	124300	1233006600	54800	54700	54800	54700	57
369	20240417	124200	1229888500	54700	54700	54700	54700	51
370	20240417	124100	1227098800	54800	54700	54800	54700	41
371	20240417	124000	1224853900	54700	54700	54800	54700	25
372	20240417	123900	1223485500	54700	54700	54700	54700	53
373	20240417	123800	1220586400	54800	54800	54800	54800	4
374	20240417	123700	1220367200	54800	54800	54800	54800	75
375	20240417	123600	1216257200	54800	54900	54900	54800	6
376	20240417	123500	1215927900	54800	54800	54900	54800	61
377	20240417	123400	1212584500	54800	54800	54800	54800	29
378	20240417	123300	1210995300	54800	54800	54800	54800	25
379	20240417	123200	1209625300	54900	54900	54900	54800	56
380	20240417	123100	1206555900	54800	54800	54800	54800	36
381	20240417	123000	1204583100	54800	54900	54900	54800	10
382	20240417	122900	1204034500	54800	55000	55000	54800	42
383	20240417	122800	1201728600	54900	54900	54900	54900	6
384	20240417	122700	1201399200	54900	54900	55000	54900	41
385	20240417	122600	1199147800	54900	54900	54900	54900	53
386	20240417	122500	1196238100	54900	54800	54900	54800	67
387	20240417	122400	1192563200	54800	54800	54800	54800	2
388	20240417	122300	1192453600	54800	54800	54800	54800	52
389	20240417	122200	1189604000	54900	54900	54900	54800	37
390	20240417	122100	1187576000	54800	54700	54800	54700	64
391	20240417	122000	1184074200	54600	54700	54700	54600	63
392	20240417	121900	1180628900	54700	54700	54700	54700	46
393	20240417	121800	1178112700	54700	54800	54800	54700	62
394	20240417	121700	1174720300	54700	54700	54700	54700	4
395	20240417	121600	1174501500	54700	54800	54800	54700	71
396	20240417	121500	1170615800	54900	54800	54900	54800	7
397	20240417	121400	1170231900	55000	54900	55000	54900	15
398	20240417	121300	1169408200	54900	54900	55000	54900	56
399	20240417	121200	1166333500	54900	54900	54900	54900	73
400	20240417	121100	1162325800	55000	54900	55000	54900	5
401	20240417	121000	1162051000	54900	55000	55000	54900	137
402	20240417	120900	1154529100	54800	54800	54900	54800	89
403	20240417	120800	1149647200	54600	54600	54600	54600	1
404	20240417	120700	1149592600	54600	54600	54800	54600	99
405	20240417	120600	1144174200	54600	54600	54600	54600	0
406	20240417	120500	1144174200	54600	54600	54600	54600	2
407	20240417	120400	1144065000	54600	54700	54800	54600	204
408	20240417	120300	1132904500	54700	54700	54700	54700	27
409	20240417	120200	1131427600	54800	54700	54800	54700	14
410	20240417	120100	1130660800	54700	54700	54700	54700	54
411	20240417	120000	1127707000	54800	54700	54800	54700	49
412	20240417	115900	1125024700	54800	54700	54800	54700	8
413	20240417	115800	1124586700	54700	54800	54800	54700	9
414	20240417	115700	1124093700	54800	54800	54800	54800	2
415	20240417	115600	1123984100	55000	54700	55000	54700	113
416	20240417	115500	1117796300	54700	54600	54700	54600	5
417	20240417	115400	1117523000	54600	54700	54800	54600	35
418	20240417	115300	1115607800	54800	54900	54900	54800	133
419	20240417	115200	1108311800	54900	54900	54900	54900	2
420	20240417	115100	1108202000	54900	54900	54900	54900	4
421	20240417	115000	1107982400	55000	55000	55100	55000	70
422	20240417	114900	1104131900	55000	54900	55000	54900	35
423	20240417	114800	1102210100	54900	54900	54900	54900	54
424	20240417	114700	1099245500	54900	54700	54900	54700	233
425	20240417	114600	1086459300	54700	54800	54800	54700	6
426	20240417	114500	1086130900	54700	54700	54700	54600	194
427	20240417	114400	1075522400	54700	54700	54700	54700	0
428	20240417	114300	1075522400	54700	54700	54700	54700	6
429	20240417	114200	1075194200	54800	54700	54800	54700	55
430	20240417	114100	1072185500	54700	54700	54800	54700	42
431	20240417	114000	1069887700	54800	54800	54800	54800	7
432	20240417	113900	1069504100	54700	54700	54700	54600	180
433	20240417	113800	1059662800	54700	54700	54700	54600	47
434	20240417	113700	1057095300	54700	54700	54700	54600	33
435	20240417	113600	1055290400	54600	54800	54800	54600	5
436	20240417	113500	1055017000	54900	55100	55100	54900	106
437	20240417	113400	1049197200	55000	55000	55000	55000	249
438	20240417	113300	1035502200	55200	55100	55200	55000	377
439	20240417	113200	1014714100	55000	54800	55000	54800	120
440	20240417	113100	1008114600	55000	54900	55000	54900	58
441	20240417	113000	1004930200	54800	54700	54900	54700	135
442	20240417	112900	997532400	54600	54600	54600	54600	51
443	20240417	112800	994747800	54600	54700	54700	54600	9
444	20240417	112700	994256100	54700	54600	54700	54600	11
445	20240417	112600	993654600	54600	54700	54700	54600	128
446	20240417	112500	986653200	54700	54700	54700	54700	123
447	20240417	112400	979925100	54600	54700	54800	54600	9
448	20240417	112300	979432800	54700	54600	54700	54600	359
449	20240417	112200	959804400	54600	54500	54700	54500	257
450	20240417	112100	945755800	54400	54400	54400	54400	2
451	20240417	112000	945647000	54500	54500	54500	54400	37
452	20240417	111900	943630800	54500	54500	54500	54500	16
453	20240417	111800	942758800	54500	54500	54500	54400	84
454	20240417	111700	938183900	54400	54400	54400	54300	57
455	20240417	111600	935083300	54400	54400	54400	54300	23
456	20240417	111500	933832200	54400	54300	54400	54300	15
457	20240417	111400	933016900	54400	54400	54400	54400	20
458	20240417	111300	931928900	54400	54400	54400	54300	37
459	20240417	111200	929916300	54300	54100	54300	54100	167
460	20240417	111100	920860700	54100	54100	54100	54100	63
461	20240417	111000	917452400	54100	54000	54300	54000	31
462	20240417	110900	915773000	54100	54100	54100	54000	105
463	20240417	110800	910092600	54100	54100	54100	54100	50
464	20240417	110700	907387600	54200	54200	54200	54100	128
465	20240417	110600	900458500	54300	54200	54300	54100	16
466	20240417	110500	899591200	54200	54200	54200	54200	75
467	20240417	110400	895526200	54200	54200	54300	54200	69
468	20240417	110300	891785900	54200	54200	54200	54200	27
469	20240417	110200	890322500	54200	54200	54200	54100	194
470	20240417	110100	879818000	54300	54300	54300	54300	10
471	20240417	110000	879275000	54300	54200	54400	54200	9
472	20240417	105900	878785800	54100	54400	54500	54100	805
473	20240417	105800	835173100	54400	54400	54400	54400	52
474	20240417	105700	832344300	54400	54500	54500	54400	13
475	20240417	105600	831636900	54500	54500	54500	54500	41
476	20240417	105500	829402400	54600	54500	54600	54500	16
477	20240417	105400	828530100	54400	54400	54400	54400	49
478	20240417	105300	825864500	54400	54400	54400	54400	16
479	20240417	105200	824994100	54500	54500	54500	54500	10
480	20240417	105100	824449100	54500	54600	54600	54500	73
481	20240417	105000	820470300	54700	54700	54700	54700	16
482	20240417	104900	819595100	54700	54700	54700	54700	2
483	20240417	104800	819485700	54800	54800	54800	54800	2
484	20240417	104700	819376100	54600	54600	54600	54600	25
485	20240417	104600	818011100	54600	54600	54600	54600	5
486	20240417	104500	817738100	54600	54800	54800	54600	498
487	20240417	104400	790456400	55000	54900	55000	54900	430
488	20240417	104300	766849100	55000	55000	55000	55000	3
489	20240417	104200	766684100	55000	55000	55000	55000	3
490	20240417	104100	766519100	55000	54900	55000	54900	72
491	20240417	104000	762564600	55000	55000	55100	55000	40
492	20240417	103900	760364000	55000	55000	55000	55000	49
493	20240417	103800	757669000	55100	55100	55100	55100	0
494	20240417	103700	757669000	55100	55100	55100	55000	44
495	20240417	103600	755248100	55000	55000	55000	55000	26
496	20240417	103500	753818100	55000	55100	55100	55000	52
497	20240417	103400	750957900	55200	55200	55200	55200	3
498	20240417	103300	750792300	55100	55100	55100	55100	32
499	20240417	103200	749029100	55100	55100	55100	55100	49
500	20240417	103100	746329200	55100	55100	55100	55100	38
501	20240417	103000	744235400	55000	55000	55000	55000	70
502	20240417	102900	740385400	55000	55000	55000	55000	0
503	20240417	102800	740385400	55000	55000	55000	55000	27
504	20240417	102700	738900400	55100	55100	55100	55100	5
505	20240417	102600	738624900	55100	55100	55100	55000	69
506	20240417	102500	734829500	55000	55000	55000	55000	5
507	20240417	102400	734554500	55000	55200	55200	55000	59
508	20240417	102300	731309200	55100	55100	55100	55000	245
509	20240417	102200	717814700	55000	55000	55000	55000	3
510	20240417	102100	717649700	55000	55000	55000	55000	32
511	20240417	102000	715889700	55000	55000	55000	54900	50
512	20240417	101900	713139800	55100	55000	55100	54900	241
513	20240417	101800	699884700	55000	55200	55200	55000	29
514	20240417	101700	698288200	55100	55200	55200	55100	124
515	20240417	101600	691449200	55300	55400	55400	55200	9
516	20240417	101500	690951300	55300	55300	55300	55300	35
517	20240417	101400	689015800	55200	55200	55200	55200	336
518	20240417	101300	670468600	55100	55200	55200	55100	5
519	20240417	101200	670193000	55300	55300	55300	55300	4
520	20240417	101100	669971800	55200	55200	55200	55200	83
521	20240417	101000	665390200	55300	55400	55400	55300	104
522	20240417	100900	659636400	55500	55500	55500	55500	13
523	20240417	100800	658914900	55600	55400	55600	55400	110
524	20240417	100700	652800300	55400	55500	55500	55300	204
525	20240417	100600	641504300	55700	55700	55700	55600	185
526	20240417	100500	631215900	55700	55700	55800	55700	41
527	20240417	100400	628932000	55800	55900	55900	55800	294
528	20240417	100300	612514900	56200	56100	56300	56100	138
529	20240417	100200	604763000	56300	56300	56300	56300	0
530	20240417	100100	604763000	56300	56000	56300	56000	839
531	20240417	100000	557591800	56100	56100	56200	55900	765
532	20240417	095900	514678500	56100	55800	56100	55800	1260
533	20240417	095800	444206500	55500	55600	55800	55500	1108
534	20240417	095700	382488500	55600	55500	55600	55500	1127
535	20240417	095600	319883100	55600	55600	55600	55600	0
536	20240417	095500	319883100	55600	55400	55600	55400	575
537	20240417	095400	287983600	55400	55400	55500	55300	596
538	20240417	095300	254931200	55300	55300	55300	55300	21
539	20240417	095200	253769900	55400	55400	55400	55400	0
540	20240417	095100	253769900	55400	55300	55400	55300	114
541	20240417	095000	247459500	55300	55300	55300	55300	72
542	20240417	094900	243477900	55200	55200	55200	55200	2
543	20240417	094800	243367500	55300	55300	55300	55300	0
544	20240417	094700	243367500	55300	55300	55300	55300	202
545	20240417	094600	232196900	55400	55400	55400	55400	0
546	20240417	094500	232196900	55400	55000	55400	55000	163
547	20240417	094400	223181300	55000	55100	55100	55000	102
548	20240417	094300	217571100	55300	55300	55300	55200	164
549	20240417	094200	208506400	55300	55300	55300	55300	0
550	20240417	094100	208506400	55300	55500	55500	55300	63
551	20240417	094000	205014500	55600	55500	55700	55500	344
552	20240417	093900	185891900	55600	54800	55600	54800	433
553	20240417	093800	161935000	55000	55000	55000	55000	0
554	20240417	093700	161935000	55000	54800	55100	54800	598
555	20240417	093600	129063200	54800	54500	54800	54500	162
556	20240417	093500	120199400	54300	54500	54900	54300	507
557	20240417	093400	92426500	54500	54300	54500	54300	164
558	20240417	093300	83493000	54300	54300	54300	54300	2
559	20240417	093200	83384400	54300	54300	54300	54300	142
560	20240417	093100	75673800	54300	54100	54300	54100	750
561	20240417	093000	34995800	54100	54100	54100	54100	6
562	20240417	092900	34671200	54000	54000	54000	54000	103
563	20240417	092800	29109200	53900	54000	54000	53900	19
564	20240417	092700	28084200	54000	54000	54000	54000	0
565	20240417	092600	28084200	54000	53900	54000	53900	3
566	20240417	092500	27922400	54000	54000	54000	54000	8
567	20240417	092400	27490400	54000	54000	54000	54000	108
568	20240417	092300	21658400	54100	54100	54100	54100	6
569	20240417	092200	21333800	54200	54100	54200	54100	8
570	20240417	092100	20900800	54100	54100	54100	54100	17
571	20240417	092000	19981100	54100	54100	54100	54100	6
572	20240417	091900	19656500	54000	54000	54000	54000	2
573	20240417	091800	19548500	54000	54100	54100	54000	16
574	20240417	091700	18684200	54100	54100	54100	54100	1
575	20240417	091600	18630100	54000	54000	54000	54000	32
576	20240417	091500	16902100	54000	54000	54000	54000	1
577	20240417	091400	16848100	54000	54000	54000	54000	0
578	20240417	091300	16848100	54000	54000	54000	54000	0
579	20240417	091200	16848100	54000	54000	54000	54000	0
580	20240417	091100	16848100	54000	54000	54000	54000	0
581	20240417	091000	16848100	54000	54300	54300	54000	8
582	20240417	090900	16414300	54000	54000	54000	54000	65
583	20240417	090800	12904300	53700	53700	53700	53700	0
584	20240417	090700	12904300	53700	54000	54000	53700	21
585	20240417	090600	11771600	54000	54000	54000	54000	0
586	20240417	090500	11771600	54000	54000	54000	54000	0
587	20240417	090400	11771600	54000	54200	54200	54000	76
588	20240417	090300	7659100	54300	54300	54300	54300	10
589	20240417	090200	7116100	54300	54300	54300	54300	16
590	20240417	090100	6247300	54300	54200	54300	54200	16
591	20240417	090000	5379900	54200	54600	54600	54200	98