KissMeData/093320/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194500	1794807600	92000	92000	92000	92000	911
3	20240405	194400	1794807600	92000	92000	92000	92000	0
4	20240405	194300	1794807600	92000	92000	92000	92000	0
5	20240405	194200	1794807600	92000	92000	92000	92000	0
6	20240405	194100	1794807600	92000	92000	92000	92000	0
7	20240405	194000	1794807600	92000	92000	92000	92000	0
8	20240405	193900	1794807600	92000	92000	92000	92000	0
9	20240405	193800	1794807600	92000	92000	92000	92000	0
10	20240405	193700	1794807600	92000	92000	92000	92000	0
11	20240405	193600	1794807600	92000	92000	92000	92000	0
12	20240405	193500	1794807600	92000	92000	92000	92000	0
13	20240405	193400	1794807600	92000	92000	92000	92000	0
14	20240405	193300	1794807600	92000	92000	92000	92000	0
15	20240405	193200	1794807600	92000	92000	92000	92000	0
16	20240405	193100	1794807600	92000	92000	92000	92000	0
17	20240405	193000	1794807600	92000	92000	92000	92000	0
18	20240405	192900	1794807600	92000	92000	92000	92000	0
19	20240405	192800	1794807600	92000	92000	92000	92000	0
20	20240405	192700	1794807600	92000	92000	92000	92000	0
21	20240405	192600	1794807600	92000	92000	92000	92000	0
22	20240405	192500	1794807600	92000	92000	92000	92000	0
23	20240405	192400	1794807600	92000	92000	92000	92000	0
24	20240405	192300	1794807600	92000	92000	92000	92000	0
25	20240405	192200	1794807600	92000	92000	92000	92000	0
26	20240405	192100	1794807600	92000	92000	92000	92000	0
27	20240405	192000	1794807600	92000	92000	92000	92000	0
28	20240405	191900	1794807600	92000	92000	92000	92000	0
29	20240405	191800	1794807600	92000	92000	92000	92000	0
30	20240405	191700	1794807600	92000	92000	92000	92000	0
31	20240405	191600	1794807600	92000	92000	92000	92000	0
32	20240405	191500	1794807600	92000	92000	92000	92000	911
33	20240405	191400	1794807600	92000	92000	92000	92000	0
34	20240405	191300	1794807600	92000	92000	92000	92000	0
35	20240405	191200	1794807600	92000	92000	92000	92000	0
36	20240405	191100	1794807600	92000	92000	92000	92000	0
37	20240405	191000	1794807600	92000	92000	92000	92000	0
38	20240405	190900	1794807600	92000	92000	92000	92000	0
39	20240405	190800	1794807600	92000	92000	92000	92000	0
40	20240405	190700	1794807600	92000	92000	92000	92000	0
41	20240405	190600	1794807600	92000	92000	92000	92000	0
42	20240405	190500	1794807600	92000	92000	92000	92000	0
43	20240405	190400	1794807600	92000	92000	92000	92000	0
44	20240405	190300	1794807600	92000	92000	92000	92000	0
45	20240405	190200	1794807600	92000	92000	92000	92000	0
46	20240405	190100	1794807600	92000	92000	92000	92000	0
47	20240405	190000	1794807600	92000	92000	92000	92000	0
48	20240405	185900	1794807600	92000	92000	92000	92000	0
49	20240405	185800	1794807600	92000	92000	92000	92000	0
50	20240405	185700	1794807600	92000	92000	92000	92000	0
51	20240405	185600	1794807600	92000	92000	92000	92000	0
52	20240405	185500	1794807600	92000	92000	92000	92000	0
53	20240405	185400	1794807600	92000	92000	92000	92000	0
54	20240405	185300	1794807600	92000	92000	92000	92000	0
55	20240405	185200	1794807600	92000	92000	92000	92000	0
56	20240405	185100	1794807600	92000	92000	92000	92000	0
57	20240405	185000	1794807600	92000	92000	92000	92000	0
58	20240405	184900	1794807600	92000	92000	92000	92000	0
59	20240405	184800	1794807600	92000	92000	92000	92000	0
60	20240405	184700	1794807600	92000	92000	92000	92000	0
61	20240405	184600	1794807600	92000	92000	92000	92000	0
62	20240405	184500	1794807600	92000	92000	92000	92000	911
63	20240405	184400	1794807600	92000	92000	92000	92000	0
64	20240405	184300	1794807600	92000	92000	92000	92000	0
65	20240405	184200	1794807600	92000	92000	92000	92000	0
66	20240405	184100	1794807600	92000	92000	92000	92000	0
67	20240405	184000	1794807600	92000	92000	92000	92000	0
68	20240405	183900	1794807600	92000	92000	92000	92000	0
69	20240405	183800	1794807600	92000	92000	92000	92000	0
70	20240405	183700	1794807600	92000	92000	92000	92000	0
71	20240405	183600	1794807600	92000	92000	92000	92000	0
72	20240405	183500	1794807600	92000	92000	92000	92000	0
73	20240405	183400	1794807600	92000	92000	92000	92000	0
74	20240405	183300	1794807600	92000	92000	92000	92000	0
75	20240405	183200	1794807600	92000	92000	92000	92000	0
76	20240405	183100	1794807600	92000	92000	92000	92000	0
77	20240405	183000	1794807600	92000	92000	92000	92000	0
78	20240405	182900	1794807600	92000	92000	92000	92000	0
79	20240405	182800	1794807600	92000	92000	92000	92000	0
80	20240405	182700	1794807600	92000	92000	92000	92000	0
81	20240405	182600	1794807600	92000	92000	92000	92000	0
82	20240405	182500	1794807600	92000	92000	92000	92000	0
83	20240405	182400	1794807600	92000	92000	92000	92000	0
84	20240405	182300	1794807600	92000	92000	92000	92000	0
85	20240405	182200	1794807600	92000	92000	92000	92000	0
86	20240405	182100	1794807600	92000	92000	92000	92000	0
87	20240405	182000	1794807600	92000	92000	92000	92000	0
88	20240405	181900	1794807600	92000	92000	92000	92000	0
89	20240405	181800	1794807600	92000	92000	92000	92000	0
90	20240405	181700	1794807600	92000	92000	92000	92000	0
91	20240405	181600	1794807600	92000	92000	92000	92000	0
92	20240405	181500	1794807600	92000	92000	92000	92000	911
93	20240405	181400	1794807600	92000	92000	92000	92000	0
94	20240405	181300	1794807600	92000	92000	92000	92000	0
95	20240405	181200	1794807600	92000	92000	92000	92000	0
96	20240405	181100	1794807600	92000	92000	92000	92000	0
97	20240405	181000	1794807600	92000	92000	92000	92000	0
98	20240405	180900	1794807600	92000	92000	92000	92000	0
99	20240405	180800	1794807600	92000	92000	92000	92000	0
100	20240405	180700	1794807600	92000	92000	92000	92000	0
101	20240405	180600	1794807600	92000	92000	92000	92000	0
102	20240405	180500	1794807600	92000	92000	92000	92000	0
103	20240405	180400	1794807600	92000	92000	92000	92000	0
104	20240405	180300	1794807600	92000	92000	92000	92000	0
105	20240405	180200	1794807600	92000	92000	92000	92000	0
106	20240405	180100	1794807600	92000	92000	92000	92000	0
107	20240405	180000	1794807600	92000	92000	92000	92000	0
108	20240405	175900	1794807600	92000	92000	92000	92000	0
109	20240405	175800	1794807600	92000	92000	92000	92000	0
110	20240405	175700	1794807600	92000	92000	92000	92000	0
111	20240405	175600	1794807600	92000	92000	92000	92000	0
112	20240405	175500	1794807600	92000	92000	92000	92000	0
113	20240405	175400	1794807600	92000	92000	92000	92000	0
114	20240405	175300	1794807600	92000	92000	92000	92000	0
115	20240405	175200	1794807600	92000	92000	92000	92000	0
116	20240405	175100	1794807600	92000	92000	92000	92000	0
117	20240405	175000	1794807600	92000	92000	92000	92000	0
118	20240405	174900	1794807600	92000	92000	92000	92000	0
119	20240405	174800	1794807600	92000	92000	92000	92000	0
120	20240405	174700	1794807600	92000	92000	92000	92000	0
121	20240405	174600	1794807600	92000	92000	92000	92000	0
122	20240405	174500	1794807600	92000	92000	92000	92000	911
123	20240405	174400	1794807600	92000	92000	92000	92000	0
124	20240405	174300	1794807600	92000	92000	92000	92000	0
125	20240405	174200	1794807600	92000	92000	92000	92000	0
126	20240405	174100	1794807600	92000	92000	92000	92000	0
127	20240405	174000	1794807600	92000	92000	92000	92000	0
128	20240405	173900	1794807600	92000	92000	92000	92000	0
129	20240405	173800	1794807600	92000	92000	92000	92000	0
130	20240405	173700	1794807600	92000	92000	92000	92000	0
131	20240405	173600	1794807600	92000	92000	92000	92000	0
132	20240405	173500	1794807600	92000	92000	92000	92000	0
133	20240405	173400	1794807600	92000	92000	92000	92000	0
134	20240405	173300	1794807600	92000	92000	92000	92000	0
135	20240405	173200	1794807600	92000	92000	92000	92000	0
136	20240405	173100	1794807600	92000	92000	92000	92000	0
137	20240405	173000	1794807600	92000	92000	92000	92000	0
138	20240405	172900	1794807600	92000	92000	92000	92000	0
139	20240405	172800	1794807600	92000	92000	92000	92000	0
140	20240405	172700	1794807600	92000	92000	92000	92000	0
141	20240405	172600	1794807600	92000	92000	92000	92000	0
142	20240405	172500	1794807600	92000	92000	92000	92000	0
143	20240405	172400	1794807600	92000	92000	92000	92000	0
144	20240405	172300	1794807600	92000	92000	92000	92000	0
145	20240405	172200	1794807600	92000	92000	92000	92000	0
146	20240405	172100	1794807600	92000	92000	92000	92000	0
147	20240405	172000	1794807600	92000	92000	92000	92000	0
148	20240405	171900	1794807600	92000	92000	92000	92000	0
149	20240405	171800	1794807600	92000	92000	92000	92000	0
150	20240405	171700	1794807600	92000	92000	92000	92000	0
151	20240405	171600	1794807600	92000	92000	92000	92000	0
152	20240405	171500	1794807600	92000	92000	92000	92000	911
153	20240405	171400	1794807600	92000	92000	92000	92000	0
154	20240405	171300	1794807600	92000	92000	92000	92000	0
155	20240405	171200	1794807600	92000	92000	92000	92000	0
156	20240405	171100	1794807600	92000	92000	92000	92000	0
157	20240405	171000	1794807600	92000	92000	92000	92000	0
158	20240405	170900	1794807600	92000	92000	92000	92000	0
159	20240405	170800	1794807600	92000	92000	92000	92000	0
160	20240405	170700	1794807600	92000	92000	92000	92000	0
161	20240405	170600	1794807600	92000	92000	92000	92000	0
162	20240405	170500	1794807600	92000	92000	92000	92000	0
163	20240405	170400	1794807600	92000	92000	92000	92000	0
164	20240405	170300	1794807600	92000	92000	92000	92000	0
165	20240405	170200	1794807600	92000	92000	92000	92000	0
166	20240405	170100	1794807600	92000	92000	92000	92000	0
167	20240405	170000	1794807600	92000	92000	92000	92000	0
168	20240405	165900	1794807600	92000	92000	92000	92000	0
169	20240405	165800	1794807600	92000	92000	92000	92000	0
170	20240405	165700	1794807600	92000	92000	92000	92000	0
171	20240405	165600	1794807600	92000	92000	92000	92000	0
172	20240405	165500	1794807600	92000	92000	92000	92000	0
173	20240405	165400	1794807600	92000	92000	92000	92000	0
174	20240405	165300	1794807600	92000	92000	92000	92000	0
175	20240405	165200	1794807600	92000	92000	92000	92000	0
176	20240405	165100	1794807600	92000	92000	92000	92000	0
177	20240405	165000	1794807600	92000	92000	92000	92000	0
178	20240405	164900	1794807600	92000	92000	92000	92000	0
179	20240405	164800	1794807600	92000	92000	92000	92000	0
180	20240405	164700	1794807600	92000	92000	92000	92000	0
181	20240405	164600	1794807600	92000	92000	92000	92000	0
182	20240405	164500	1794807600	92000	92000	92000	92000	911
183	20240405	164400	1794807600	92000	92000	92000	92000	0
184	20240405	164300	1794807600	92000	92000	92000	92000	0
185	20240405	164200	1794807600	92000	92000	92000	92000	0
186	20240405	164100	1794807600	92000	92000	92000	92000	0
187	20240405	164000	1794807600	92000	92000	92000	92000	0
188	20240405	163900	1794807600	92000	92000	92000	92000	0
189	20240405	163800	1794807600	92000	92000	92000	92000	0
190	20240405	163700	1794807600	92000	92000	92000	92000	0
191	20240405	163600	1794807600	92000	92000	92000	92000	0
192	20240405	163500	1794807600	92000	92000	92000	92000	0
193	20240405	163400	1794807600	92000	92000	92000	92000	0
194	20240405	163300	1794807600	92000	92000	92000	92000	0
195	20240405	163200	1794807600	92000	92000	92000	92000	0
196	20240405	163100	1794807600	92000	92000	92000	92000	0
197	20240405	163000	1794807600	92000	92000	92000	92000	0
198	20240405	162900	1794807600	92000	92000	92000	92000	0
199	20240405	162800	1794807600	92000	92000	92000	92000	0
200	20240405	162700	1794807600	92000	92000	92000	92000	0
201	20240405	162600	1794807600	92000	92000	92000	92000	0
202	20240405	162500	1794807600	92000	92000	92000	92000	0
203	20240405	162400	1794807600	92000	92000	92000	92000	0
204	20240405	162300	1794807600	92000	92000	92000	92000	0
205	20240405	162200	1794807600	92000	92000	92000	92000	0
206	20240405	162100	1794807600	92000	92000	92000	92000	0
207	20240405	162000	1794807600	92000	92000	92000	92000	0
208	20240405	161900	1794807600	92000	92000	92000	92000	0
209	20240405	161800	1794807600	92000	92000	92000	92000	0
210	20240405	161700	1794807600	92000	92000	92000	92000	0
211	20240405	161600	1794807600	92000	92000	92000	92000	0
212	20240405	161500	1794807600	92000	92000	92000	92000	911
213	20240405	161400	1794807600	92000	92000	92000	92000	0
214	20240405	161300	1794807600	92000	92000	92000	92000	0
215	20240405	161200	1794807600	92000	92000	92000	92000	0
216	20240405	161100	1794807600	92000	92000	92000	92000	0
217	20240405	161000	1794807600	92000	92000	92000	92000	0
218	20240405	160900	1794807600	92000	92000	92000	92000	0
219	20240405	160800	1794807600	92000	92000	92000	92000	0
220	20240405	160700	1794807600	92000	92000	92000	92000	0
221	20240405	160600	1794807600	92000	92000	92000	92000	0
222	20240405	160500	1794807600	92000	92000	92000	92000	0
223	20240405	160400	1794807600	92000	92000	92000	92000	0
224	20240405	160300	1794807600	92000	92000	92000	92000	0
225	20240405	160200	1794807600	92000	92000	92000	92000	0
226	20240405	160100	1794807600	92000	92000	92000	92000	0
227	20240405	160000	1794807600	92000	92000	92000	92000	0
228	20240405	155900	1794807600	92000	92000	92000	92000	0
229	20240405	155800	1794807600	92000	92000	92000	92000	0
230	20240405	155700	1794807600	92000	92000	92000	92000	0
231	20240405	155600	1794807600	92000	92000	92000	92000	0
232	20240405	155500	1794807600	92000	92000	92000	92000	0
233	20240405	155400	1794807600	92000	92000	92000	92000	0
234	20240405	155300	1794807600	92000	92000	92000	92000	0
235	20240405	155200	1794807600	92000	92000	92000	92000	0
236	20240405	155100	1794807600	92000	92000	92000	92000	0
237	20240405	155000	1794807600	92000	92000	92000	92000	0
238	20240405	154900	1794807600	92000	92000	92000	92000	0
239	20240405	154800	1794807600	92000	92000	92000	92000	0
240	20240405	154700	1794807600	92000	92000	92000	92000	0
241	20240405	154600	1794807600	92000	92000	92000	92000	0
242	20240405	154500	1794807600	92000	92000	92000	92000	911
243	20240405	154400	1794807600	92000	92000	92000	92000	0
244	20240405	154300	1794807600	92000	92000	92000	92000	0
245	20240405	154200	1794807600	92000	92000	92000	92000	0
246	20240405	154100	1794807600	92000	92000	92000	92000	0
247	20240405	154000	1794807600	92000	92000	92000	92000	0
248	20240405	153900	1794807600	92000	92000	92000	92000	0
249	20240405	153800	1794807600	92000	92000	92000	92000	0
250	20240405	153700	1794807600	92000	92000	92000	92000	0
251	20240405	153600	1794807600	92000	92000	92000	92000	0
252	20240405	153500	1794807600	92000	92000	92000	92000	0
253	20240405	153400	1794807600	92000	92000	92000	92000	0
254	20240405	153300	1794807600	92000	92000	92000	92000	0
255	20240405	153200	1794807600	92000	92000	92000	92000	0
256	20240405	153100	1794807600	92000	92000	92000	92000	0
257	20240405	153000	1794807600	92000	92000	92000	92000	911
258	20240405	152900	1710995600	92000	92000	92000	92000	0
259	20240405	152800	1710995600	92000	92000	92000	92000	0
260	20240405	152700	1710995600	92000	92000	92000	92000	0
261	20240405	152600	1710995600	92000	92000	92000	92000	0
262	20240405	152500	1710995600	92000	92000	92000	92000	0
263	20240405	152400	1710995600	92000	92000	92000	92000	0
264	20240405	152300	1710995600	92000	92000	92000	92000	0
265	20240405	152200	1710995600	92000	92000	92000	92000	0
266	20240405	152100	1710995600	92000	92000	92000	92000	0
267	20240405	152000	1710995600	92000	92000	92000	92000	0
268	20240405	151900	1710995600	92000	92000	92000	92000	0
269	20240405	151800	1710995600	92000	91900	92200	91900	18
270	20240405	151700	1709337300	91900	92100	92100	91900	118
271	20240405	151600	1698473100	91900	91900	91900	91900	1
272	20240405	151500	1698381200	91900	92100	92100	91900	104
273	20240405	151400	1688810700	91900	91900	91900	91900	59
274	20240405	151300	1683388600	92000	92000	92000	92000	107
275	20240405	151200	1673544600	92200	92200	92200	92200	1
276	20240405	151100	1673452400	92200	92000	92200	92000	26
277	20240405	151000	1671060200	92000	92300	92300	91800	224
278	20240405	150900	1650422000	92300	92300	92300	92300	1
279	20240405	150800	1650329700	92100	92000	92100	92000	305
280	20240405	150700	1622255700	92000	91800	92000	91800	5
281	20240405	150600	1621796200	91900	91700	91900	91700	7
282	20240405	150500	1621154100	91900	91900	91900	91800	3
283	20240405	150400	1620878500	91800	91800	92000	91800	3
284	20240405	150300	1620602900	92000	91600	92000	91600	61
285	20240405	150200	1615008700	91600	91500	91600	91500	12
286	20240405	150100	1613910200	91500	91500	91500	91400	18
287	20240405	150000	1612263500	91500	91500	91500	91500	42
288	20240405	145900	1608420500	91500	91600	91600	91500	16
289	20240405	145800	1606955500	91600	91600	91600	91600	1
290	20240405	145700	1606863900	91500	91500	91500	91500	0
291	20240405	145600	1606863900	91500	91600	91600	91500	115
292	20240405	145500	1596340900	91600	91500	91600	91500	6
293	20240405	145400	1595791400	91500	91500	91500	91500	5
294	20240405	145300	1595333900	91500	91600	91600	91500	4
295	20240405	145200	1594967800	91600	91600	91600	91600	10
296	20240405	145100	1594051800	91600	91600	91600	91600	0
297	20240405	145000	1594051800	91600	91600	91600	91600	1
298	20240405	144900	1593960200	91600	91600	91600	91600	13
299	20240405	144800	1592769400	91700	91500	91700	91500	240
300	20240405	144700	1570809200	91500	91600	91600	91500	180
301	20240405	144600	1554336500	91600	91600	91600	91600	5
302	20240405	144500	1553878500	91600	91800	91800	91600	578
303	20240405	144400	1500914100	91800	91800	91800	91800	200
304	20240405	144300	1482554100	91800	91800	91800	91800	0
305	20240405	144200	1482554100	91800	91900	92000	91800	61
306	20240405	144100	1476948000	92000	92000	92000	92000	10
307	20240405	144000	1476028000	92000	92000	92000	92000	3
308	20240405	143900	1475752000	91900	91900	91900	91900	40
309	20240405	143800	1472076000	92000	92000	92000	92000	0
310	20240405	143700	1472076000	92000	92000	92000	92000	77
311	20240405	143600	1464992000	91900	91900	91900	91900	16
312	20240405	143500	1463521600	91900	91900	91900	91900	37
313	20240405	143400	1460121300	91800	91900	91900	91800	15
314	20240405	143300	1458742900	91900	91900	91900	91900	0
315	20240405	143200	1458742900	91900	91800	91900	91800	69
316	20240405	143100	1452408000	91800	91800	91800	91800	0
317	20240405	143000	1452408000	91800	91800	91800	91800	0
318	20240405	142900	1452408000	91800	91800	91800	91800	5
319	20240405	142800	1451949000	91800	91800	91800	91800	77
320	20240405	142700	1444880400	91800	91800	91800	91800	7
321	20240405	142600	1444237800	91800	91800	91800	91800	0
322	20240405	142500	1444237800	91800	91900	91900	91800	5
323	20240405	142400	1443778700	91800	91800	91800	91800	0
324	20240405	142300	1443778700	91800	91900	91900	91800	101
325	20240405	142200	1434506800	91800	91900	91900	91800	14
326	20240405	142100	1433220600	91900	91900	91900	91900	1
327	20240405	142000	1433128700	91900	91900	91900	91900	48
328	20240405	141900	1428717500	91900	91900	91900	91900	0
329	20240405	141800	1428717500	91900	92000	92000	91900	34
330	20240405	141700	1425592400	91900	91900	91900	91900	0
331	20240405	141600	1425592400	91900	91900	91900	91900	9
332	20240405	141500	1424765300	91800	91800	91800	91800	34
333	20240405	141400	1421644100	91900	91900	91900	91900	6
334	20240405	141300	1421092700	91900	91900	91900	91900	67
335	20240405	141200	1414935400	91900	91900	91900	91900	1
336	20240405	141100	1414843500	91800	91800	91800	91800	12
337	20240405	141000	1413741900	91800	91800	91800	91800	2
338	20240405	140900	1413558300	91800	91800	91800	91800	6
339	20240405	140800	1413007500	91700	91800	91800	91700	15
340	20240405	140700	1411631000	91800	91800	91800	91800	0
341	20240405	140600	1411631000	91800	91800	91800	91800	77
342	20240405	140500	1404562400	91700	91700	91700	91700	0
343	20240405	140400	1404562400	91700	91800	91800	91700	14
344	20240405	140300	1403277600	91800	91800	91800	91800	0
345	20240405	140200	1403277600	91800	91800	91800	91700	74
346	20240405	140100	1396491400	91800	91800	91800	91800	13
347	20240405	140000	1395298000	91900	91900	91900	91900	0
348	20240405	135900	1395298000	91900	91900	91900	91900	4
349	20240405	135800	1394930400	91800	91700	91800	91700	19
350	20240405	135700	1393186600	91800	91900	91900	91800	6
351	20240405	135600	1392635700	91800	91800	91800	91800	0
352	20240405	135500	1392635700	91800	91800	91800	91800	1
353	20240405	135400	1392543900	91800	91800	91800	91700	42
354	20240405	135300	1388688700	91800	91800	91800	91800	2
355	20240405	135200	1388505100	91800	91800	91800	91800	3
356	20240405	135100	1388229700	91700	91700	91700	91700	5
357	20240405	135000	1387771200	91800	91700	91800	91700	31
358	20240405	134900	1384928100	91700	91800	91800	91700	52
359	20240405	134800	1380159500	91700	91700	91700	91700	10
360	20240405	134700	1379242500	91600	91800	91800	91600	424
361	20240405	134600	1340359300	91700	91700	91700	91700	178
362	20240405	134500	1324036700	91700	91800	91800	91700	3
363	20240405	134400	1323761400	91700	91800	91800	91700	6
364	20240405	134300	1323211000	91800	91800	91800	91800	69
365	20240405	134200	1316876800	91800	91800	91800	91800	0
366	20240405	134100	1316876800	91800	91800	91800	91800	2
367	20240405	134000	1316693200	91700	91800	91800	91700	8
368	20240405	133900	1315959300	91800	91800	91800	91800	0
369	20240405	133800	1315959300	91800	91800	91800	91800	3
370	20240405	133700	1315683900	91700	91700	91700	91700	24
371	20240405	133600	1313483100	91800	91800	91800	91800	4
372	20240405	133500	1313115900	91800	91800	91800	91800	0
373	20240405	133400	1313115900	91800	91700	91800	91700	10
374	20240405	133300	1312198500	91700	91700	91700	91700	4
375	20240405	133200	1311831700	91800	91800	91800	91800	8
376	20240405	133100	1311097300	91800	91800	91800	91800	3
377	20240405	133000	1310821900	91700	91700	91700	91700	4
378	20240405	132900	1310455100	91800	91800	91800	91700	69
379	20240405	132800	1304127400	91800	91800	91800	91800	1
380	20240405	132700	1304035600	91800	91700	91800	91700	8
381	20240405	132600	1303301700	91800	91800	91800	91800	0
382	20240405	132500	1303301700	91800	91800	91800	91800	52
383	20240405	132400	1298528100	91700	91700	91700	91700	4
384	20240405	132300	1298161300	91800	91800	91800	91700	36
385	20240405	132200	1294856900	91700	91800	91800	91700	12
386	20240405	132100	1293755700	91700	91700	91700	91700	15
387	20240405	132000	1292380200	91700	91700	91800	91700	40
388	20240405	131900	1288711900	91800	91800	91800	91800	0
389	20240405	131800	1288711900	91800	91900	91900	91800	39
390	20240405	131700	1285131600	91900	91900	91900	91900	1
391	20240405	131600	1285039700	91900	91900	91900	91900	6
392	20240405	131500	1284488300	91900	91900	91900	91900	0
393	20240405	131400	1284488300	91900	91900	91900	91900	5
394	20240405	131300	1284028800	91900	92000	92000	91900	3
395	20240405	131200	1283752900	92000	92000	92000	92000	2
396	20240405	131100	1283568900	92000	92000	92000	91900	17
397	20240405	131000	1282005300	92000	91800	92000	91800	17
398	20240405	130900	1280444500	92000	92000	92000	91900	14
399	20240405	130800	1279156900	91900	92000	92000	91900	2
400	20240405	130700	1278973000	91900	91900	91900	91900	2
401	20240405	130600	1278789200	91800	91800	91800	91800	4
402	20240405	130500	1278422000	91900	91900	91900	91900	4
403	20240405	130400	1278054400	91900	91900	91900	91800	4
404	20240405	130300	1277686900	91800	91800	91800	91700	115
405	20240405	130200	1267139600	91900	91900	91900	91900	4
406	20240405	130100	1266772000	91800	91900	91900	91800	44
407	20240405	130000	1262732600	91900	91900	91900	91900	3
408	20240405	125900	1262456900	91800	91800	91800	91800	5
409	20240405	125800	1261997900	91900	91900	91900	91800	4
410	20240405	125700	1261630400	91900	91900	91900	91900	11
411	20240405	125600	1260619500	92000	91900	92000	91900	19
412	20240405	125500	1258873100	92000	92000	92000	92000	3
413	20240405	125400	1258597100	92000	92000	92000	92000	3
414	20240405	125300	1258321100	92000	92000	92000	92000	3
415	20240405	125200	1258045100	91900	92000	92000	91900	24
416	20240405	125100	1255839400	92100	92100	92100	92100	2
417	20240405	125000	1255655200	92000	92000	92000	92000	0
418	20240405	124900	1255655200	92000	91900	92000	91900	7
419	20240405	124800	1255011700	91900	91900	91900	91900	0
420	20240405	124700	1255011700	91900	92000	92000	91900	6
421	20240405	124600	1254459900	92000	92000	92000	92000	6
422	20240405	124500	1253907900	92000	92000	92000	92000	76
423	20240405	124400	1246915900	92000	92000	92000	92000	1
424	20240405	124300	1246823900	92000	92000	92000	92000	2
425	20240405	124200	1246639900	91900	91900	92000	91900	48
426	20240405	124100	1242228300	92000	91900	92000	91900	15
427	20240405	124000	1240849400	91900	91900	91900	91900	2
428	20240405	123900	1240665600	91900	92000	92000	91900	18
429	20240405	123800	1239011300	92000	92000	92000	92000	6
430	20240405	123700	1238459300	92100	92000	92100	92000	32
431	20240405	123600	1235512500	92000	92000	92000	92000	0
432	20240405	123500	1235512500	92000	92000	92100	92000	5
433	20240405	123400	1235052400	92000	92000	92000	92000	1
434	20240405	123300	1234960400	91900	91900	91900	91900	3
435	20240405	123200	1234684700	91900	91900	91900	91900	0
436	20240405	123100	1234684700	91900	91900	91900	91900	5
437	20240405	123000	1234225200	91800	91800	91900	91800	10
438	20240405	122900	1233307000	91700	91800	91800	91700	57
439	20240405	122800	1228079200	91900	92000	92000	91900	4
440	20240405	122700	1227711300	92000	92000	92000	92000	3
441	20240405	122600	1227435300	92000	91800	92000	91800	4
442	20240405	122500	1227067700	91700	91700	91900	91700	12
443	20240405	122400	1225967100	91800	91800	91800	91800	5
444	20240405	122300	1225508100	91800	91800	91800	91800	3
445	20240405	122200	1225232700	91800	91800	91800	91800	2
446	20240405	122100	1225049100	91800	91900	91900	91800	133
447	20240405	122000	1212834400	91900	91900	91900	91900	14
448	20240405	121900	1211547800	91900	91900	91900	91900	3
449	20240405	121800	1211272100	91800	91800	91800	91800	30
450	20240405	121700	1208518100	91900	91900	91900	91900	4
451	20240405	121600	1208150500	91800	91800	91800	91800	23
452	20240405	121500	1206039100	91800	91900	91900	91800	25
453	20240405	121400	1203743900	91800	92000	92000	91800	157
454	20240405	121300	1189315400	92000	92000	92000	92000	3
455	20240405	121200	1189039400	92000	92000	92000	92000	6
456	20240405	121100	1188487400	92000	91900	92000	91900	6
457	20240405	121000	1187935800	91900	92000	92000	91900	12
458	20240405	120900	1186832700	92000	92100	92100	92000	108
459	20240405	120800	1176896500	92100	92100	92100	92100	2
460	20240405	120700	1176712300	92000	92000	92000	92000	4
461	20240405	120600	1176344300	92100	92100	92100	92100	5
462	20240405	120500	1175883800	92000	92000	92000	92000	2
463	20240405	120400	1175699800	92000	92300	92300	92000	120
464	20240405	120300	1164658600	92300	92300	92300	92200	24
465	20240405	120200	1162444600	92300	92300	92300	92300	4
466	20240405	120100	1162075400	92200	92100	92200	92100	5
467	20240405	120000	1161614800	92100	92100	92100	92100	0
468	20240405	115900	1161614800	92100	92100	92100	92100	2
469	20240405	115800	1161430600	92100	92100	92100	92100	1
470	20240405	115700	1161338500	92100	92100	92100	92100	2
471	20240405	115600	1161154300	92100	92100	92100	92100	9
472	20240405	115500	1160325400	92300	92200	92300	92200	4
473	20240405	115400	1159956500	92200	92200	92200	92100	5
474	20240405	115300	1159495600	92200	92200	92300	92200	4
475	20240405	115200	1159126700	92100	92200	92200	92100	4
476	20240405	115100	1158758000	92200	92200	92200	92200	0
477	20240405	115000	1158758000	92200	92200	92200	92200	8
478	20240405	114900	1158020400	92300	92200	92300	92200	4
479	20240405	114800	1157651400	92300	92200	92300	92200	7
480	20240405	114700	1157005800	92200	92300	92300	92200	12
481	20240405	114600	1155898300	92300	92100	92300	92100	57
482	20240405	114500	1150643300	92200	92200	92200	92200	4
483	20240405	114400	1150274500	92000	92000	92000	92000	1
484	20240405	114300	1150182500	92000	92100	92100	92000	6
485	20240405	114200	1149630300	92000	92000	92000	92000	0
486	20240405	114100	1149630300	92000	92000	92000	92000	23
487	20240405	114000	1147514300	92000	92000	92000	92000	4
488	20240405	113900	1147146300	92000	92000	92000	92000	0
489	20240405	113800	1147146300	92000	92000	92000	92000	44
490	20240405	113700	1143098300	92100	92000	92100	92000	10
491	20240405	113600	1142177900	92000	92000	92000	92000	22
492	20240405	113500	1140153900	92200	92100	92300	91900	30
493	20240405	113400	1137393300	92300	92200	92400	92100	17
494	20240405	113300	1135824900	92300	92200	92400	91900	149
495	20240405	113200	1122083700	92100	92100	92100	92100	5
496	20240405	113100	1121623200	92300	92300	92300	92300	1
497	20240405	113000	1121530900	92100	92000	92100	92000	7
498	20240405	112900	1120886600	91900	91900	91900	91900	0
499	20240405	112800	1120886600	91900	92100	92400	91900	19
500	20240405	112700	1119137200	92400	92000	92400	92000	25
501	20240405	112600	1116829100	92000	91900	92000	91900	9
502	20240405	112500	1116001600	92000	92000	92000	92000	5
503	20240405	112400	1115541600	92000	92000	92000	92000	0
504	20240405	112300	1115541600	92000	92000	92300	92000	44
505	20240405	112200	1111487700	92000	92000	92000	91800	9
506	20240405	112100	1110659900	92000	91800	92000	91800	9
507	20240405	112000	1109832600	91700	91700	91700	91700	1
508	20240405	111900	1109740900	91800	91900	91900	91800	6
509	20240405	111800	1109189800	91700	91700	91700	91700	0
510	20240405	111700	1109189800	91700	91800	91800	91700	19
511	20240405	111600	1107446500	91700	91900	91900	91700	11
512	20240405	111500	1106437200	91600	91700	91900	91600	58
513	20240405	111400	1101113600	91700	91700	91700	91600	13
514	20240405	111300	1099922600	91700	91700	91700	91700	0
515	20240405	111200	1099922600	91700	91600	91700	91600	5
516	20240405	111100	1099464300	91500	91600	91600	91500	37
517	20240405	111000	1096075200	91600	91600	91600	91600	25
518	20240405	110900	1093785200	91500	91600	91600	91500	26
519	20240405	110800	1091406000	91600	91500	91600	91500	17
520	20240405	110700	1089848900	91500	91600	91600	91500	11
521	20240405	110600	1088842100	91600	91600	91600	91600	4
522	20240405	110500	1088475700	91500	91600	91600	91500	10
523	20240405	110400	1087560100	91500	91600	91600	91500	232
524	20240405	110300	1066331900	91600	91600	91600	91600	28
525	20240405	110200	1063767100	91500	91500	91500	91500	4
526	20240405	110100	1063401100	91500	91600	91600	91500	85
527	20240405	110000	1055620100	91600	91500	91600	91500	49
528	20240405	105900	1051135600	91600	91500	91800	91500	115
529	20240405	105800	1040602500	91600	91600	91600	91600	23
530	20240405	105700	1038495700	91600	91600	91600	91600	0
531	20240405	105600	1038495700	91600	91700	91700	91600	128
532	20240405	105500	1026770700	91700	91700	91700	91600	7
533	20240405	105400	1026129300	91600	91700	91700	91600	38
534	20240405	105300	1022648200	91600	91600	91600	91600	4
535	20240405	105200	1022281800	91700	91700	91700	91700	4
536	20240405	105100	1021915000	91500	91500	91600	91500	68
537	20240405	105000	1015692800	91500	91400	91500	91400	10
538	20240405	104900	1014778100	91400	91500	91500	91400	13
539	20240405	104800	1013589600	91500	91500	91500	91500	22
540	20240405	104700	1011576600	91500	91500	91500	91500	22
541	20240405	104600	1009563600	91500	91500	91500	91400	62
542	20240405	104500	1003893500	91600	91600	91600	91600	2
543	20240405	104400	1003710300	91600	91600	91600	91600	2
544	20240405	104300	1003527100	91600	91500	91600	91500	8
545	20240405	104200	1002794600	91600	91600	91600	91400	53
546	20240405	104100	997949300	91600	91500	91600	91500	510
547	20240405	104000	951282600	91500	91500	91600	91500	99
548	20240405	103900	942218400	91600	91500	91600	91500	77
549	20240405	103800	935169700	91600	91500	91600	91500	69
550	20240405	103700	928853900	91600	91600	91600	91600	23
551	20240405	103600	926747100	91600	91700	91700	91600	269
552	20240405	103500	902106600	91800	91800	91800	91700	86
553	20240405	103400	894219100	92000	92000	92000	92000	1
554	20240405	103300	894127100	91700	91700	91700	91700	30
555	20240405	103200	891376100	91700	92000	92000	91700	16
556	20240405	103100	889908200	91700	92000	92000	91700	67
557	20240405	103000	883759100	92000	92000	92000	92000	1
558	20240405	102900	883667100	91900	91900	91900	91900	54
559	20240405	102800	878704500	91800	91900	92000	91800	15
560	20240405	102700	877326900	91900	91900	91900	91900	7
561	20240405	102600	876683600	91800	92000	92000	91800	98
562	20240405	102500	867681600	92000	92000	92000	92000	3
563	20240405	102400	867405600	92000	92000	92000	92000	13
564	20240405	102300	866209600	92000	91900	92000	91800	145
565	20240405	102200	852880000	91900	92000	92000	91900	9
566	20240405	102100	852052800	92000	92100	92100	91800	814
567	20240405	102000	777170800	92100	92200	92200	92100	26
568	20240405	101900	774774600	92200	92300	92300	92200	330
569	20240405	101800	744340700	92400	92500	92500	92400	75
570	20240405	101700	737410200	92500	92500	92500	92500	3
571	20240405	101600	737132700	92500	92500	92500	92500	3
572	20240405	101500	736855200	92500	92400	92500	92400	5
573	20240405	101400	736393100	92500	92500	92500	92500	0
574	20240405	101300	736393100	92500	92500	92500	92500	1
575	20240405	101200	736300600	92400	92400	92400	92400	2
576	20240405	101100	736115800	92400	92400	92400	92300	22
577	20240405	101000	734084000	92300	92300	92300	92300	90
578	20240405	100900	725777000	92400	92400	92400	92400	1
579	20240405	100800	725684600	92400	92500	92500	92400	96
580	20240405	100700	716812100	92400	92500	92500	92400	23
581	20240405	100600	714685900	92500	92700	92700	92400	433
582	20240405	100500	674612600	92700	92700	92700	92700	0
583	20240405	100400	674612600	92700	92700	92700	92700	1
584	20240405	100300	674519900	92700	92600	92700	92600	12
585	20240405	100200	673408600	92600	92700	92700	92600	40
586	20240405	100100	669700700	92700	92900	92900	92700	100
587	20240405	100000	660426300	93200	93200	93200	93000	7
588	20240405	095900	659774300	92900	92900	92900	92900	0
589	20240405	095800	659774300	92900	92900	92900	92900	10
590	20240405	095700	658845300	92900	92900	92900	92900	108
591	20240405	095600	648812100	92900	92700	92900	92700	148
592	20240405	095500	635079800	92900	92700	92900	92700	25
593	20240405	095400	632761300	92800	93000	93000	92800	305
594	20240405	095300	604438400	93100	93100	93100	93100	1
595	20240405	095200	604345300	93100	93000	93200	93000	5
596	20240405	095100	603879800	93000	93200	93200	93000	51
597	20240405	095000	599128100	93200	93300	93400	93200	21
598	20240405	094900	597169900	93100	93200	93300	93100	12
599	20240405	094800	596052300	93100	93100	93100	93100	1
600	20240405	094700	595959200	93200	93200	93400	93200	21
601	20240405	094600	594001500	93400	93200	93400	93200	8
602	20240405	094500	593254900	93400	93200	93400	93200	8
603	20240405	094400	592508100	93400	93200	93400	93200	43
604	20240405	094300	588498300	93200	93100	93200	93100	18
605	20240405	094200	586820900	93100	93200	93300	93100	6
606	20240405	094100	586261800	93500	93500	93500	93500	1
607	20240405	094000	586168300	93200	93200	93500	93200	4
608	20240405	093900	585795200	93500	93100	93500	93100	14
609	20240405	093800	584491400	93100	93400	93400	93100	3
610	20240405	093700	584211800	93100	93100	93200	93000	77
611	20240405	093600	577046800	93200	93400	93500	93200	19
612	20240405	093500	575275400	93400	93500	93600	93400	74
613	20240405	093400	568358100	93300	93500	93500	93300	60
614	20240405	093300	562750700	93500	93300	93500	93300	23
615	20240405	093200	560600400	93100	93100	93100	93100	70
616	20240405	093100	554083400	93500	93200	93500	93200	11
617	20240405	093000	553056800	93000	93100	93500	93000	107
618	20240405	092900	543094600	93100	93000	93100	93000	32
619	20240405	092800	540118500	93100	92600	93100	92600	4
620	20240405	092700	539747300	92600	92600	92600	92600	45
621	20240405	092600	535580300	92600	92500	92600	92500	15
622	20240405	092500	534192600	93000	92500	93000	92400	1752
623	20240405	092400	372142400	92500	93100	93100	92500	982
624	20240405	092300	281211200	92900	92900	92900	92900	12
625	20240405	092200	280096400	93100	92900	93100	92900	2
626	20240405	092100	279910400	92900	92900	92900	92900	2
627	20240405	092000	279724600	92900	92900	92900	92900	3
628	20240405	091900	279445900	92800	93000	93000	92500	166
629	20240405	091800	264043000	93000	93100	93100	93000	233
630	20240405	091700	242370000	93000	93100	93100	93000	17
631	20240405	091600	240787400	93200	93200	93200	93200	4
632	20240405	091500	240414600	93200	93400	93400	93200	23
633	20240405	091400	238267900	93600	93300	93600	93300	59
634	20240405	091300	232747300	93600	93200	93600	93200	31
635	20240405	091200	229857700	93600	93400	93600	93000	123
636	20240405	091100	218407700	93600	93600	93700	93300	87
637	20240405	091000	210269700	93600	93000	93600	93000	246
638	20240405	090900	187310500	93000	92600	93000	92500	71
639	20240405	090800	180730400	92800	92900	93100	92500	225
640	20240405	090700	159868000	92900	93100	93100	92900	91
641	20240405	090600	151400000	92800	92700	92800	92700	3
642	20240405	090500	151121700	92700	92600	93100	92400	268
643	20240405	090400	126262600	92500	92200	92500	92200	108
644	20240405	090300	116290500	92200	91700	92200	91700	55
645	20240405	090200	111243900	91600	91200	91600	91200	126
646	20240405	090100	99735200	91100	91600	91600	91100	275
647	20240405	090000	74615000	91600	91900	92800	91600	812