KissMeData/340570/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204300	6850828200	53700	53700	53700	53700	1796
3	20240402	204200	6850828200	53700	53700	53700	53700	0
4	20240402	204100	6850828200	53700	53700	53700	53700	0
5	20240402	204000	6850828200	53700	53700	53700	53700	0
6	20240402	203900	6850828200	53700	53700	53700	53700	0
7	20240402	203800	6850828200	53700	53700	53700	53700	0
8	20240402	203700	6850828200	53700	53700	53700	53700	0
9	20240402	203600	6850828200	53700	53700	53700	53700	0
10	20240402	203500	6850828200	53700	53700	53700	53700	0
11	20240402	203400	6850828200	53700	53700	53700	53700	0
12	20240402	203300	6850828200	53700	53700	53700	53700	0
13	20240402	203200	6850828200	53700	53700	53700	53700	0
14	20240402	203100	6850828200	53700	53700	53700	53700	0
15	20240402	203000	6850828200	53700	53700	53700	53700	0
16	20240402	202900	6850828200	53700	53700	53700	53700	0
17	20240402	202800	6850828200	53700	53700	53700	53700	0
18	20240402	202700	6850828200	53700	53700	53700	53700	0
19	20240402	202600	6850828200	53700	53700	53700	53700	0
20	20240402	202500	6850828200	53700	53700	53700	53700	0
21	20240402	202400	6850828200	53700	53700	53700	53700	0
22	20240402	202300	6850828200	53700	53700	53700	53700	0
23	20240402	202200	6850828200	53700	53700	53700	53700	0
24	20240402	202100	6850828200	53700	53700	53700	53700	0
25	20240402	202000	6850828200	53700	53700	53700	53700	0
26	20240402	201900	6850828200	53700	53700	53700	53700	0
27	20240402	201800	6850828200	53700	53700	53700	53700	0
28	20240402	201700	6850828200	53700	53700	53700	53700	0
29	20240402	201600	6850828200	53700	53700	53700	53700	0
30	20240402	201500	6850828200	53700	53700	53700	53700	0
31	20240402	201400	6850828200	53700	53700	53700	53700	0
32	20240402	201300	6850828200	53700	53700	53700	53700	1796
33	20240402	201200	6850828200	53700	53700	53700	53700	0
34	20240402	201100	6850828200	53700	53700	53700	53700	0
35	20240402	201000	6850828200	53700	53700	53700	53700	0
36	20240402	200900	6850828200	53700	53700	53700	53700	0
37	20240402	200800	6850828200	53700	53700	53700	53700	0
38	20240402	200700	6850828200	53700	53700	53700	53700	0
39	20240402	200600	6850828200	53700	53700	53700	53700	0
40	20240402	200500	6850828200	53700	53700	53700	53700	0
41	20240402	200400	6850828200	53700	53700	53700	53700	0
42	20240402	200300	6850828200	53700	53700	53700	53700	0
43	20240402	200200	6850828200	53700	53700	53700	53700	0
44	20240402	200100	6850828200	53700	53700	53700	53700	0
45	20240402	200000	6850828200	53700	53700	53700	53700	0
46	20240402	195900	6850828200	53700	53700	53700	53700	0
47	20240402	195800	6850828200	53700	53700	53700	53700	0
48	20240402	195700	6850828200	53700	53700	53700	53700	0
49	20240402	195600	6850828200	53700	53700	53700	53700	0
50	20240402	195500	6850828200	53700	53700	53700	53700	0
51	20240402	195400	6850828200	53700	53700	53700	53700	0
52	20240402	195300	6850828200	53700	53700	53700	53700	0
53	20240402	195200	6850828200	53700	53700	53700	53700	0
54	20240402	195100	6850828200	53700	53700	53700	53700	0
55	20240402	195000	6850828200	53700	53700	53700	53700	0
56	20240402	194900	6850828200	53700	53700	53700	53700	0
57	20240402	194800	6850828200	53700	53700	53700	53700	0
58	20240402	194700	6850828200	53700	53700	53700	53700	0
59	20240402	194600	6850828200	53700	53700	53700	53700	0
60	20240402	194500	6850828200	53700	53700	53700	53700	0
61	20240402	194400	6850828200	53700	53700	53700	53700	0
62	20240402	194300	6850828200	53700	53700	53700	53700	1796
63	20240402	194200	6850828200	53700	53700	53700	53700	0
64	20240402	194100	6850828200	53700	53700	53700	53700	0
65	20240402	194000	6850828200	53700	53700	53700	53700	0
66	20240402	193900	6850828200	53700	53700	53700	53700	0
67	20240402	193800	6850828200	53700	53700	53700	53700	0
68	20240402	193700	6850828200	53700	53700	53700	53700	0
69	20240402	193600	6850828200	53700	53700	53700	53700	0
70	20240402	193500	6850828200	53700	53700	53700	53700	0
71	20240402	193400	6850828200	53700	53700	53700	53700	0
72	20240402	193300	6850828200	53700	53700	53700	53700	0
73	20240402	193200	6850828200	53700	53700	53700	53700	0
74	20240402	193100	6850828200	53700	53700	53700	53700	0
75	20240402	193000	6850828200	53700	53700	53700	53700	0
76	20240402	192900	6850828200	53700	53700	53700	53700	0
77	20240402	192800	6850828200	53700	53700	53700	53700	0
78	20240402	192700	6850828200	53700	53700	53700	53700	0
79	20240402	192600	6850828200	53700	53700	53700	53700	0
80	20240402	192500	6850828200	53700	53700	53700	53700	0
81	20240402	192400	6850828200	53700	53700	53700	53700	0
82	20240402	192300	6850828200	53700	53700	53700	53700	0
83	20240402	192200	6850828200	53700	53700	53700	53700	0
84	20240402	192100	6850828200	53700	53700	53700	53700	0
85	20240402	192000	6850828200	53700	53700	53700	53700	0
86	20240402	191900	6850828200	53700	53700	53700	53700	0
87	20240402	191800	6850828200	53700	53700	53700	53700	0
88	20240402	191700	6850828200	53700	53700	53700	53700	0
89	20240402	191600	6850828200	53700	53700	53700	53700	0
90	20240402	191500	6850828200	53700	53700	53700	53700	0
91	20240402	191400	6850828200	53700	53700	53700	53700	0
92	20240402	191300	6850828200	53700	53700	53700	53700	1796
93	20240402	191200	6850828200	53700	53700	53700	53700	0
94	20240402	191100	6850828200	53700	53700	53700	53700	0
95	20240402	191000	6850828200	53700	53700	53700	53700	0
96	20240402	190900	6850828200	53700	53700	53700	53700	0
97	20240402	190800	6850828200	53700	53700	53700	53700	0
98	20240402	190700	6850828200	53700	53700	53700	53700	0
99	20240402	190600	6850828200	53700	53700	53700	53700	0
100	20240402	190500	6850828200	53700	53700	53700	53700	0
101	20240402	190400	6850828200	53700	53700	53700	53700	0
102	20240402	190300	6850828200	53700	53700	53700	53700	0
103	20240402	190200	6850828200	53700	53700	53700	53700	0
104	20240402	190100	6850828200	53700	53700	53700	53700	0
105	20240402	190000	6850828200	53700	53700	53700	53700	0
106	20240402	185900	6850828200	53700	53700	53700	53700	0
107	20240402	185800	6850828200	53700	53700	53700	53700	0
108	20240402	185700	6850828200	53700	53700	53700	53700	0
109	20240402	185600	6850828200	53700	53700	53700	53700	0
110	20240402	185500	6850828200	53700	53700	53700	53700	0
111	20240402	185400	6850828200	53700	53700	53700	53700	0
112	20240402	185300	6850828200	53700	53700	53700	53700	0
113	20240402	185200	6850828200	53700	53700	53700	53700	0
114	20240402	185100	6850828200	53700	53700	53700	53700	0
115	20240402	185000	6850828200	53700	53700	53700	53700	0
116	20240402	184900	6850828200	53700	53700	53700	53700	0
117	20240402	184800	6850828200	53700	53700	53700	53700	0
118	20240402	184700	6850828200	53700	53700	53700	53700	0
119	20240402	184600	6850828200	53700	53700	53700	53700	0
120	20240402	184500	6850828200	53700	53700	53700	53700	0
121	20240402	184400	6850828200	53700	53700	53700	53700	0
122	20240402	184300	6850828200	53700	53700	53700	53700	1796
123	20240402	184200	6850828200	53700	53700	53700	53700	0
124	20240402	184100	6850828200	53700	53700	53700	53700	0
125	20240402	184000	6850828200	53700	53700	53700	53700	0
126	20240402	183900	6850828200	53700	53700	53700	53700	0
127	20240402	183800	6850828200	53700	53700	53700	53700	0
128	20240402	183700	6850828200	53700	53700	53700	53700	0
129	20240402	183600	6850828200	53700	53700	53700	53700	0
130	20240402	183500	6850828200	53700	53700	53700	53700	0
131	20240402	183400	6850828200	53700	53700	53700	53700	0
132	20240402	183300	6850828200	53700	53700	53700	53700	0
133	20240402	183200	6850828200	53700	53700	53700	53700	0
134	20240402	183100	6850828200	53700	53700	53700	53700	0
135	20240402	183000	6850828200	53700	53700	53700	53700	0
136	20240402	182900	6850828200	53700	53700	53700	53700	0
137	20240402	182800	6850828200	53700	53700	53700	53700	0
138	20240402	182700	6850828200	53700	53700	53700	53700	0
139	20240402	182600	6850828200	53700	53700	53700	53700	0
140	20240402	182500	6850828200	53700	53700	53700	53700	0
141	20240402	182400	6850828200	53700	53700	53700	53700	0
142	20240402	182300	6850828200	53700	53700	53700	53700	0
143	20240402	182200	6850828200	53700	53700	53700	53700	0
144	20240402	182100	6850828200	53700	53700	53700	53700	0
145	20240402	182000	6850828200	53700	53700	53700	53700	0
146	20240402	181900	6850828200	53700	53700	53700	53700	0
147	20240402	181800	6850828200	53700	53700	53700	53700	0
148	20240402	181700	6850828200	53700	53700	53700	53700	0
149	20240402	181600	6850828200	53700	53700	53700	53700	0
150	20240402	181500	6850828200	53700	53700	53700	53700	0
151	20240402	181400	6850828200	53700	53700	53700	53700	0
152	20240402	181300	6850828200	53700	53700	53700	53700	1796
153	20240402	181200	6850828200	53700	53700	53700	53700	0
154	20240402	181100	6850828200	53700	53700	53700	53700	0
155	20240402	181000	6850828200	53700	53700	53700	53700	0
156	20240402	180900	6850828200	53700	53700	53700	53700	0
157	20240402	180800	6850828200	53700	53700	53700	53700	0
158	20240402	180700	6850828200	53700	53700	53700	53700	0
159	20240402	180600	6850828200	53700	53700	53700	53700	0
160	20240402	180500	6850828200	53700	53700	53700	53700	0
161	20240402	180400	6850828200	53700	53700	53700	53700	0
162	20240402	180300	6850828200	53700	53700	53700	53700	0
163	20240402	180200	6850828200	53700	53700	53700	53700	0
164	20240402	180100	6850828200	53700	53700	53700	53700	0
165	20240402	180000	6850828200	53700	53700	53700	53700	0
166	20240402	175900	6850828200	53700	53700	53700	53700	0
167	20240402	175800	6850828200	53700	53700	53700	53700	0
168	20240402	175700	6850828200	53700	53700	53700	53700	0
169	20240402	175600	6850828200	53700	53700	53700	53700	0
170	20240402	175500	6850828200	53700	53700	53700	53700	0
171	20240402	175400	6850828200	53700	53700	53700	53700	0
172	20240402	175300	6850828200	53700	53700	53700	53700	0
173	20240402	175200	6850828200	53700	53700	53700	53700	0
174	20240402	175100	6850828200	53700	53700	53700	53700	0
175	20240402	175000	6850828200	53700	53700	53700	53700	0
176	20240402	174900	6850828200	53700	53700	53700	53700	0
177	20240402	174800	6850828200	53700	53700	53700	53700	0
178	20240402	174700	6850828200	53700	53700	53700	53700	0
179	20240402	174600	6850828200	53700	53700	53700	53700	0
180	20240402	174500	6850828200	53700	53700	53700	53700	0
181	20240402	174400	6850828200	53700	53700	53700	53700	0
182	20240402	174300	6850828200	53700	53700	53700	53700	1796
183	20240402	174200	6850828200	53700	53700	53700	53700	0
184	20240402	174100	6850828200	53700	53700	53700	53700	0
185	20240402	174000	6850828200	53700	53700	53700	53700	0
186	20240402	173900	6850828200	53700	53700	53700	53700	0
187	20240402	173800	6850828200	53700	53700	53700	53700	0
188	20240402	173700	6850828200	53700	53700	53700	53700	0
189	20240402	173600	6850828200	53700	53700	53700	53700	0
190	20240402	173500	6850828200	53700	53700	53700	53700	0
191	20240402	173400	6850828200	53700	53700	53700	53700	0
192	20240402	173300	6850828200	53700	53700	53700	53700	0
193	20240402	173200	6850828200	53700	53700	53700	53700	0
194	20240402	173100	6850828200	53700	53700	53700	53700	0
195	20240402	173000	6850828200	53700	53700	53700	53700	0
196	20240402	172900	6850828200	53700	53700	53700	53700	0
197	20240402	172800	6850828200	53700	53700	53700	53700	0
198	20240402	172700	6850828200	53700	53700	53700	53700	0
199	20240402	172600	6850828200	53700	53700	53700	53700	0
200	20240402	172500	6850828200	53700	53700	53700	53700	0
201	20240402	172400	6850828200	53700	53700	53700	53700	0
202	20240402	172300	6850828200	53700	53700	53700	53700	0
203	20240402	172200	6850828200	53700	53700	53700	53700	0
204	20240402	172100	6850828200	53700	53700	53700	53700	0
205	20240402	172000	6850828200	53700	53700	53700	53700	0
206	20240402	171900	6850828200	53700	53700	53700	53700	0
207	20240402	171800	6850828200	53700	53700	53700	53700	0
208	20240402	171700	6850828200	53700	53700	53700	53700	0
209	20240402	171600	6850828200	53700	53700	53700	53700	0
210	20240402	171500	6850828200	53700	53700	53700	53700	0
211	20240402	171400	6850828200	53700	53700	53700	53700	0
212	20240402	171300	6850828200	53700	53700	53700	53700	1796
213	20240402	171200	6850828200	53700	53700	53700	53700	0
214	20240402	171100	6850828200	53700	53700	53700	53700	0
215	20240402	171000	6850828200	53700	53700	53700	53700	0
216	20240402	170900	6850828200	53700	53700	53700	53700	0
217	20240402	170800	6850828200	53700	53700	53700	53700	0
218	20240402	170700	6850828200	53700	53700	53700	53700	0
219	20240402	170600	6850828200	53700	53700	53700	53700	0
220	20240402	170500	6850828200	53700	53700	53700	53700	0
221	20240402	170400	6850828200	53700	53700	53700	53700	0
222	20240402	170300	6850828200	53700	53700	53700	53700	0
223	20240402	170200	6850828200	53700	53700	53700	53700	0
224	20240402	170100	6850828200	53700	53700	53700	53700	0
225	20240402	170000	6850828200	53700	53700	53700	53700	0
226	20240402	165900	6850828200	53700	53700	53700	53700	0
227	20240402	165800	6850828200	53700	53700	53700	53700	0
228	20240402	165700	6850828200	53700	53700	53700	53700	0
229	20240402	165600	6850828200	53700	53700	53700	53700	0
230	20240402	165500	6850828200	53700	53700	53700	53700	0
231	20240402	165400	6850828200	53700	53700	53700	53700	0
232	20240402	165300	6850828200	53700	53700	53700	53700	0
233	20240402	165200	6850828200	53700	53700	53700	53700	0
234	20240402	165100	6850828200	53700	53700	53700	53700	0
235	20240402	165000	6850828200	53700	53700	53700	53700	0
236	20240402	164900	6850828200	53700	53700	53700	53700	0
237	20240402	164800	6850828200	53700	53700	53700	53700	0
238	20240402	164700	6850828200	53700	53700	53700	53700	0
239	20240402	164600	6850828200	53700	53700	53700	53700	0
240	20240402	164500	6850828200	53700	53700	53700	53700	0
241	20240402	164400	6850828200	53700	53700	53700	53700	0
242	20240402	164300	6850828200	53700	53700	53700	53700	1796
243	20240402	164200	6850828200	53700	53700	53700	53700	0
244	20240402	164100	6850828200	53700	53700	53700	53700	0
245	20240402	164000	6850828200	53700	53700	53700	53700	0
246	20240402	163900	6850828200	53700	53700	53700	53700	0
247	20240402	163800	6850828200	53700	53700	53700	53700	0
248	20240402	163700	6850828200	53700	53700	53700	53700	0
249	20240402	163600	6850828200	53700	53700	53700	53700	0
250	20240402	163500	6850828200	53700	53700	53700	53700	0
251	20240402	163400	6850828200	53700	53700	53700	53700	0
252	20240402	163300	6850828200	53700	53700	53700	53700	0
253	20240402	163200	6850828200	53700	53700	53700	53700	0
254	20240402	163100	6850828200	53700	53700	53700	53700	0
255	20240402	163000	6850828200	53700	53700	53700	53700	0
256	20240402	162900	6850828200	53700	53700	53700	53700	0
257	20240402	162800	6850828200	53700	53700	53700	53700	0
258	20240402	162700	6850828200	53700	53700	53700	53700	0
259	20240402	162600	6850828200	53700	53700	53700	53700	0
260	20240402	162500	6850828200	53700	53700	53700	53700	0
261	20240402	162400	6850828200	53700	53700	53700	53700	0
262	20240402	162300	6850828200	53700	53700	53700	53700	0
263	20240402	162200	6850828200	53700	53700	53700	53700	0
264	20240402	162100	6850828200	53700	53700	53700	53700	0
265	20240402	162000	6850828200	53700	53700	53700	53700	0
266	20240402	161900	6850828200	53700	53700	53700	53700	0
267	20240402	161800	6850828200	53700	53700	53700	53700	0
268	20240402	161700	6850828200	53700	53700	53700	53700	0
269	20240402	161600	6850828200	53700	53700	53700	53700	0
270	20240402	161500	6850828200	53700	53700	53700	53700	0
271	20240402	161400	6850828200	53700	53700	53700	53700	0
272	20240402	161300	6850828200	53700	53700	53700	53700	1796
273	20240402	161200	6850828200	53700	53700	53700	53700	0
274	20240402	161100	6850828200	53700	53700	53700	53700	0
275	20240402	161000	6850828200	53700	53700	53700	53700	0
276	20240402	160900	6850828200	53700	53700	53700	53700	0
277	20240402	160800	6850828200	53700	53700	53700	53700	0
278	20240402	160700	6850828200	53700	53700	53700	53700	0
279	20240402	160600	6850828200	53700	53700	53700	53700	0
280	20240402	160500	6850828200	53700	53700	53700	53700	0
281	20240402	160400	6850828200	53700	53700	53700	53700	0
282	20240402	160300	6850828200	53700	53700	53700	53700	0
283	20240402	160200	6850828200	53700	53700	53700	53700	0
284	20240402	160100	6850828200	53700	53700	53700	53700	0
285	20240402	160000	6850828200	53700	53700	53700	53700	0
286	20240402	155900	6850828200	53700	53700	53700	53700	0
287	20240402	155800	6850828200	53700	53700	53700	53700	0
288	20240402	155700	6850828200	53700	53700	53700	53700	0
289	20240402	155600	6850828200	53700	53700	53700	53700	0
290	20240402	155500	6850828200	53700	53700	53700	53700	0
291	20240402	155400	6850828200	53700	53700	53700	53700	0
292	20240402	155300	6850828200	53700	53700	53700	53700	0
293	20240402	155200	6850828200	53700	53700	53700	53700	0
294	20240402	155100	6850828200	53700	53700	53700	53700	0
295	20240402	155000	6850828200	53700	53700	53700	53700	0
296	20240402	154900	6850828200	53700	53700	53700	53700	0
297	20240402	154800	6850828200	53700	53700	53700	53700	0
298	20240402	154700	6850828200	53700	53700	53700	53700	0
299	20240402	154600	6850828200	53700	53700	53700	53700	0
300	20240402	154500	6850828200	53700	53700	53700	53700	0
301	20240402	154400	6850828200	53700	53700	53700	53700	0
302	20240402	154300	6850828200	53700	53700	53700	53700	1796
303	20240402	154200	6850828200	53700	53700	53700	53700	0
304	20240402	154100	6850828200	53700	53700	53700	53700	0
305	20240402	154000	6850828200	53700	53700	53700	53700	0
306	20240402	153900	6850828200	53700	53700	53700	53700	0
307	20240402	153800	6850828200	53700	53700	53700	53700	0
308	20240402	153700	6850828200	53700	53700	53700	53700	0
309	20240402	153600	6850828200	53700	53700	53700	53700	0
310	20240402	153500	6850828200	53700	53700	53700	53700	0
311	20240402	153400	6850828200	53700	53700	53700	53700	0
312	20240402	153300	6850828200	53700	53700	53700	53700	0
313	20240402	153200	6850828200	53700	53700	53700	53700	0
314	20240402	153100	6850828200	53700	53700	53700	53700	0
315	20240402	153000	6850828200	53700	53700	53700	53700	1796
316	20240402	152900	6754383000	53900	53900	53900	53900	0
317	20240402	152800	6754383000	53900	53900	53900	53900	0
318	20240402	152700	6754383000	53900	53900	53900	53900	0
319	20240402	152600	6754383000	53900	53900	53900	53900	0
320	20240402	152500	6754383000	53900	53900	53900	53900	0
321	20240402	152400	6754383000	53900	53900	53900	53900	0
322	20240402	152300	6754383000	53900	53900	53900	53900	0
323	20240402	152200	6754383000	53900	53900	53900	53900	0
324	20240402	152100	6754383000	53900	53900	53900	53900	0
325	20240402	152000	6754383000	53900	53900	53900	53900	0
326	20240402	151900	6754383000	53900	53900	54000	53900	105
327	20240402	151800	6748718200	53900	54100	54200	53900	215
328	20240402	151700	6737070200	54100	54100	54100	53900	24
329	20240402	151600	6735772000	53900	53800	53900	53800	6
330	20240402	151500	6735448800	54000	53800	54000	53700	1599
331	20240402	151400	6649467200	53800	53900	53900	53800	269
332	20240402	151300	6634980600	54000	54100	54100	53800	2365
333	20240402	151200	6507267000	54100	54000	54100	53800	597
334	20240402	151100	6475027300	53800	53800	53900	53800	136
335	20240402	151000	6467697400	53800	53800	53900	53800	117
336	20240402	150900	6461392000	53900	53900	53900	53800	816
337	20240402	150800	6417411400	53900	54000	54000	53900	66
338	20240402	150700	6413852600	54000	54100	54100	53900	38
339	20240402	150600	6411800300	54000	54100	54100	53900	46
340	20240402	150500	6409314300	54000	53800	54100	53800	748
341	20240402	150400	6369035600	53600	53800	53800	53600	355
342	20240402	150300	6349989800	53700	53800	53800	53700	275
343	20240402	150200	6335211400	53800	53700	53800	53700	78
344	20240402	150100	6331018300	53800	53900	54000	53800	317
345	20240402	150000	6313941300	54000	54100	54200	53900	229
346	20240402	145900	6301564800	54100	54000	54100	53900	48
347	20240402	145800	6298973700	54000	54000	54000	53900	121
348	20240402	145700	6292439900	54000	54100	54100	53900	72
349	20240402	145600	6288545500	54100	53800	54100	53800	1243
350	20240402	145500	6221552900	53700	53800	53900	53700	134
351	20240402	145400	6214339600	53900	53700	53900	53700	65
352	20240402	145300	6210836800	53700	53700	53800	53600	316
353	20240402	145200	6193842300	53800	53900	53900	53500	7326
354	20240402	145100	5800974300	53800	54000	54000	53800	2500
355	20240402	145000	5666117000	54100	54000	54100	54000	123
356	20240402	144900	5659466300	54000	54000	54100	54000	29
357	20240402	144800	5657899300	54000	54200	54200	54000	15
358	20240402	144700	5657088100	54000	54200	54200	54000	59
359	20240402	144600	5653894900	54000	54100	54100	54000	108
360	20240402	144500	5648052300	54100	54000	54200	54000	60
361	20240402	144400	5644805500	54000	54000	54100	54000	32
362	20240402	144300	5643076500	54200	54200	54200	54000	44
363	20240402	144200	5640695100	54000	54100	54100	54000	71
364	20240402	144100	5636854200	54200	54200	54300	54100	42
365	20240402	144000	5634578600	54100	54200	54300	54100	150
366	20240402	143900	5626459700	54100	54100	54300	54100	51
367	20240402	143800	5623696800	54200	54100	54200	54100	48
368	20240402	143700	5621097800	54100	54000	54200	54000	71
369	20240402	143600	5617252800	54000	54000	54200	54000	500
370	20240402	143500	5590252000	54000	53900	54100	53800	122
371	20240402	143400	5583656000	53800	54200	54200	53800	1241
372	20240402	143300	5516726800	54100	54100	54200	54100	87
373	20240402	143200	5512014800	54100	54200	54300	54100	72
374	20240402	143100	5508111800	54200	54200	54400	54100	342
375	20240402	143000	5489581100	54200	54200	54300	54200	89
376	20240402	142900	5484750600	54300	54300	54400	54300	303
377	20240402	142800	5468297600	54300	54200	54300	54200	280
378	20240402	142700	5453119000	54200	54300	54300	54200	77
379	20240402	142600	5448938800	54200	54200	54300	54200	27
380	20240402	142500	5447474400	54200	54200	54200	54200	14
381	20240402	142400	5446715600	54300	54200	54300	54200	120
382	20240402	142300	5440208300	54200	54200	54400	54200	72
383	20240402	142200	5436299200	54200	54300	54300	54200	71
384	20240402	142100	5432445200	54300	54400	54500	54300	128
385	20240402	142000	5425491600	54300	54300	54300	54300	5
386	20240402	141900	5425220100	54200	54300	54300	54200	548
387	20240402	141800	5395464900	54400	54400	54500	54300	45
388	20240402	141700	5393017200	54200	54400	54500	54200	210
389	20240402	141600	5381608700	54300	54200	54400	54200	117
390	20240402	141500	5375246600	54300	54200	54300	54100	212
391	20240402	141400	5363752000	54100	54000	54200	54000	157
392	20240402	141300	5355243400	54200	54100	54200	54000	418
393	20240402	141200	5332625900	54000	54100	54200	54000	516
394	20240402	141100	5304758700	54000	54000	54100	54000	30
395	20240402	141000	5303136200	54100	54000	54200	54000	44
396	20240402	140900	5300756000	54000	54200	54200	54000	346
397	20240402	140800	5282037600	54200	54300	54300	54100	66
398	20240402	140700	5278460100	54100	54100	54100	54100	13
399	20240402	140600	5277756800	54100	54100	54200	54100	28
400	20240402	140500	5276239600	54100	54000	54200	54000	17
401	20240402	140400	5275320100	54000	54000	54100	54000	57
402	20240402	140300	5272238700	54000	54000	54100	53900	366
403	20240402	140200	5252474700	54000	53900	54000	53900	39
404	20240402	140100	5250369200	53900	54000	54000	53900	45
405	20240402	140000	5247942700	53900	54000	54100	53900	62
406	20240402	135900	5244593400	54000	54000	54000	54000	56
407	20240402	135800	5241569400	54100	54000	54100	54000	47
408	20240402	135700	5239031200	54100	54000	54100	53900	1096
409	20240402	135600	5179937000	54000	54100	54200	54000	73
410	20240402	135500	5175989400	54000	54000	54100	53900	1237
411	20240402	135400	5109074800	53900	54000	54100	53900	907
412	20240402	135300	5060174100	54000	54100	54100	53900	2292
413	20240402	135200	4936404700	54100	54200	54200	54000	908
414	20240402	135100	4887268500	54200	54200	54200	54200	61
415	20240402	135000	4883962300	54100	54300	54300	54100	50
416	20240402	134900	4881253000	54200	54100	54200	54100	46
417	20240402	134800	4878762400	54300	54200	54300	54100	39
418	20240402	134700	4876647800	54200	54200	54200	54100	119
419	20240402	134600	4870198200	54000	54000	54000	54000	15
420	20240402	134500	4869388200	54200	54000	54200	54000	844
421	20240402	134400	4823727600	54100	54000	54100	54000	211
422	20240402	134300	4812332700	54000	54100	54200	54000	275
423	20240402	134200	4797454400	54100	54200	54200	54100	37
424	20240402	134100	4795451600	54100	54200	54200	54100	59
425	20240402	134000	4792259500	54100	54100	54200	54100	19
426	20240402	133900	4791230800	54200	54200	54200	54000	754
427	20240402	133800	4750445500	54100	54000	54200	54000	30
428	20240402	133700	4748823900	54000	54200	54200	54000	23
429	20240402	133600	4747578100	54000	54300	54300	54000	2096
430	20240402	133500	4634279900	54200	54200	54300	54200	41
431	20240402	133400	4632053900	54100	54100	54300	54100	437
432	20240402	133300	4608347000	54200	54100	54200	54100	18
433	20240402	133200	4607371600	54200	54200	54200	54100	27
434	20240402	133100	4605909800	54100	54000	54200	54000	940
435	20240402	133000	4555053600	54100	54100	54300	54100	240
436	20240402	132900	4542065100	54200	54100	54300	54000	504
437	20240402	132800	4514749000	54000	54100	54100	54000	606
438	20240402	132700	4481984300	54200	54200	54200	54100	13
439	20240402	132600	4481279800	54200	54100	54200	54100	29
440	20240402	132500	4479709000	54100	54200	54200	54100	162
441	20240402	132400	4470944000	54100	54200	54200	54100	9
442	20240402	132300	4470456600	54200	54100	54200	54100	21
443	20240402	132200	4469319500	54100	54200	54200	54100	488
444	20240402	132100	4442877200	54200	54200	54300	54100	367
445	20240402	132000	4422955900	54100	54100	54200	54100	394
446	20240402	131900	4401640400	54200	54300	54400	54100	1206
447	20240402	131800	4336374400	54300	54300	54400	54300	46
448	20240402	131700	4333875700	54300	54200	54300	54200	338
449	20240402	131600	4315553500	54300	54400	54500	54300	266
450	20240402	131500	4301106600	54300	54300	54400	54300	35
451	20240402	131400	4299202900	54500	54500	54600	54200	255
452	20240402	131300	4285342700	54400	54500	54500	54400	49
453	20240402	131200	4282676100	54500	54600	54600	54400	88
454	20240402	131100	4277881500	54500	54500	54500	54500	14
455	20240402	131000	4277118500	54400	54600	54600	54400	194
456	20240402	130900	4266546600	54600	54600	54600	54600	18
457	20240402	130800	4265563800	54600	54600	54600	54600	10
458	20240402	130700	4265017800	54500	54500	54500	54400	52
459	20240402	130600	4262184300	54500	54600	54600	54400	25
460	20240402	130500	4260821800	54500	54500	54500	54400	44
461	20240402	130400	4258424300	54600	54500	54600	54400	41
462	20240402	130300	4256190200	54600	54500	54600	54500	32
463	20240402	130200	4254446100	54400	54500	54500	54400	32
464	20240402	130100	4252702200	54500	54600	54600	54400	45
465	20240402	130000	4250249800	54600	54600	54600	54600	11
466	20240402	125900	4249649200	54400	54600	54600	54400	201
467	20240402	125800	4238694000	54600	54600	54600	54400	161
468	20240402	125700	4229926500	54600	54600	54600	54600	66
469	20240402	125600	4226322900	54600	54600	54600	54600	8
470	20240402	125500	4225886100	54600	54600	54600	54600	10
471	20240402	125400	4225340100	54400	54500	54500	54400	187
472	20240402	125300	4215164100	54500	54500	54500	54400	33
473	20240402	125200	4213366500	54500	54400	54500	54400	22
474	20240402	125100	4212168800	54400	54400	54400	54400	9
475	20240402	125000	4211679200	54400	54300	54400	54200	115
476	20240402	124900	4205434600	54300	54300	54300	54200	64
477	20240402	124800	4201960500	54300	54300	54400	54200	1610
478	20240402	124700	4114641900	54300	54500	54500	54300	671
479	20240402	124600	4078191700	54400	54600	54600	54400	387
480	20240402	124500	4057114700	54600	54600	54600	54500	200
481	20240402	124400	4046204700	54600	54600	54600	54600	0
482	20240402	124300	4046204700	54600	54500	54600	54500	36
483	20240402	124200	4044240600	54600	54600	54600	54600	23
484	20240402	124100	4042984800	54600	54600	54600	54600	44
485	20240402	124000	4040582400	54600	54500	54600	54500	45
486	20240402	123900	4038126700	54500	54600	54600	54500	42
487	20240402	123800	4035833800	54600	54600	54600	54600	27
488	20240402	123700	4034359600	54600	54500	54600	54500	17
489	20240402	123600	4033433000	54600	54600	54600	54600	27
490	20240402	123500	4031958800	54600	54600	54600	54600	1
491	20240402	123400	4031904200	54500	54500	54500	54500	6
492	20240402	123300	4031577200	54500	54600	54600	54500	63
493	20240402	123200	4028141100	54500	54600	54600	54500	31
494	20240402	123100	4026450000	54600	54600	54600	54600	25
495	20240402	123000	4025085000	54600	54600	54600	54500	35
496	20240402	122900	4023175000	54600	54600	54600	54600	1094
497	20240402	122800	3963442600	54700	54700	54700	54700	70
498	20240402	122700	3959613600	54700	54700	54700	54700	121
499	20240402	122600	3952994900	54600	54600	54600	54600	84
500	20240402	122500	3948408500	54500	54400	54500	54400	892
501	20240402	122400	3899880600	54400	54400	54400	54300	469
502	20240402	122300	3874411700	54300	54400	54400	54300	67
503	20240402	122200	3870771100	54400	54400	54400	54400	11
504	20240402	122100	3870172700	54300	54300	54400	54300	155
505	20240402	122000	3861755900	54400	54400	54400	54400	5
506	20240402	121900	3861483900	54400	54400	54400	54400	33
507	20240402	121800	3859688700	54400	54600	54600	54400	1801
508	20240402	121700	3761624200	54700	54700	54700	54700	1
509	20240402	121600	3761569500	54700	54700	54700	54700	0
510	20240402	121500	3761569500	54700	54700	54700	54700	0
511	20240402	121400	3761569500	54700	54700	54700	54700	31
512	20240402	121300	3759873800	54700	54600	54700	54600	62
513	20240402	121200	3756486400	54700	54800	54800	54700	23
514	20240402	121100	3755228200	54600	54700	54700	54600	56
515	20240402	121000	3752165200	54800	54800	54800	54800	0
516	20240402	120900	3752165200	54800	54700	54800	54700	44
517	20240402	120800	3749756900	54700	54700	54700	54700	19
518	20240402	120700	3748717600	54700	54700	54700	54700	21
519	20240402	120600	3747568900	54700	54700	54700	54700	28
520	20240402	120500	3746037300	54700	54600	54700	54500	32
521	20240402	120400	3744287800	54600	54600	54600	54500	44
522	20240402	120300	3741885900	54500	54500	54500	54500	0
523	20240402	120200	3741885900	54500	54500	54500	54500	113
524	20240402	120100	3735727400	54600	54600	54600	54500	151
525	20240402	120000	3727492900	54600	54500	54600	54500	2
526	20240402	115900	3727383800	54500	54600	54600	54500	2
527	20240402	115800	3727274700	54600	54700	54700	54600	150
528	20240402	115700	3719084100	54600	54800	54800	54600	735
529	20240402	115600	3678887900	54900	54800	54900	54800	24
530	20240402	115500	3677572600	54700	54800	54900	54700	225
531	20240402	115400	3665264400	54800	54800	54900	54700	313
532	20240402	115300	3648114400	54800	54800	54800	54800	22
533	20240402	115200	3646908800	54800	54800	54800	54700	40
534	20240402	115100	3644716900	54800	54800	54800	54800	104
535	20240402	115000	3639017700	54800	54800	54800	54800	30
536	20240402	114900	3637373700	54800	54800	54800	54700	60
537	20240402	114800	3634086700	54700	54700	54700	54700	20
538	20240402	114700	3632992700	54700	54800	54800	54700	47
539	20240402	114600	3630419100	54800	54800	54800	54700	129
540	20240402	114500	3623359900	54700	54700	54700	54700	204
541	20240402	114400	3612201100	54700	54700	54700	54700	88
542	20240402	114300	3607387500	54600	54700	54700	54600	108
543	20240402	114200	3601489900	54600	54700	54700	54600	166
544	20240402	114100	3592424200	54700	54700	54700	54700	1
545	20240402	114000	3592369500	54700	54700	54700	54700	79
546	20240402	113900	3588048200	54700	54600	54700	54600	4
547	20240402	113800	3587829500	54700	54700	54700	54600	71
548	20240402	113700	3583947800	54700	54600	54700	54600	135
549	20240402	113600	3576574700	54600	54600	54600	54600	48
550	20240402	113500	3573953900	54600	54600	54600	54600	26
551	20240402	113400	3572534300	54600	54600	54600	54500	128
552	20240402	113300	3565555500	54600	54600	54600	54500	34
553	20240402	113200	3563699400	54500	54600	54600	54500	3
554	20240402	113100	3563535800	54600	54600	54600	54600	24
555	20240402	113000	3562225400	54600	54500	54600	54500	16
556	20240402	112900	3561353200	54500	54600	54600	54500	42
557	20240402	112800	3559061100	54600	54600	54600	54600	232
558	20240402	112700	3546393900	54600	54600	54600	54500	145
559	20240402	112600	3538486900	54600	54600	54600	54600	19
560	20240402	112500	3537449500	54600	54500	54600	54500	61
561	20240402	112400	3534124600	54600	54600	54600	54600	65
562	20240402	112300	3530575600	54600	54600	54600	54500	131
563	20240402	112200	3523432100	54600	54500	54600	54500	41
564	20240402	112100	3521195100	54500	54500	54500	54500	2
565	20240402	112000	3521086100	54600	54600	54600	54600	234
566	20240402	111900	3508309700	54500	54500	54500	54500	21
567	20240402	111800	3507165200	54500	54500	54500	54500	141
568	20240402	111700	3499480700	54500	54500	54500	54500	21
569	20240402	111600	3498336200	54400	54400	54400	54400	3
570	20240402	111500	3498173000	54400	54600	54600	54400	920
571	20240402	111400	3448119800	54500	54600	54600	54500	60
572	20240402	111300	3444847700	54500	54600	54700	54500	1046
573	20240402	111200	3387753800	54500	54600	54600	54500	6
574	20240402	111100	3387426700	54500	54500	54500	54500	25
575	20240402	111000	3386064200	54500	54600	54600	54500	210
576	20240402	110900	3374608900	54600	54600	54600	54500	164
577	20240402	110800	3365664500	54600	54600	54600	54600	477
578	20240402	110700	3339620300	54600	54600	54600	54500	95
579	20240402	110600	3334439400	54600	54600	54600	54600	204
580	20240402	110500	3323301000	54500	54500	54500	54400	417
581	20240402	110400	3300600300	54500	54500	54600	54500	103
582	20240402	110300	3294985900	54500	54500	54500	54500	74
583	20240402	110200	3290952900	54500	54500	54600	54400	373
584	20240402	110100	3270651400	54500	54900	54900	54500	507
585	20240402	110000	3243016900	54600	54900	54900	54600	774
586	20240402	105900	3200696600	54800	54700	54800	54600	189
587	20240402	105800	3190348200	54900	54500	54900	54400	5555
588	20240402	105700	2887601900	54400	54700	54700	54400	1923
589	20240402	105600	2782742400	54700	54600	54700	54600	45
590	20240402	105500	2780281000	54600	54900	54900	54600	2970
591	20240402	105400	2617773100	54900	54900	55000	54900	47
592	20240402	105300	2615190100	55000	55100	55100	55000	658
593	20240402	105200	2578950100	55000	55000	55000	55000	1219
594	20240402	105100	2511905100	55000	55100	55100	55000	25
595	20240402	105000	2510529500	55100	55100	55100	55100	319
596	20240402	104900	2492952600	55200	55200	55200	55200	12
597	20240402	104800	2492290200	55100	55200	55200	55100	439
598	20240402	104700	2468057500	55300	55300	55300	55300	20
599	20240402	104600	2466951500	55300	55300	55300	55300	11
600	20240402	104500	2466343200	55300	55300	55300	55200	248
601	20240402	104400	2452629800	55400	55100	55400	55100	402
602	20240402	104300	2430424400	55000	55000	55100	55000	795
603	20240402	104200	2386699200	55200	55100	55200	55100	32
604	20240402	104100	2384933800	55400	55000	55400	55000	452
605	20240402	104000	2360071200	55100	55200	55200	55100	377
606	20240402	103900	2339278300	55200	55400	55600	55200	538
607	20240402	103800	2309490000	55300	55300	55300	55300	48
608	20240402	103700	2306835600	55300	55300	55300	55300	12
609	20240402	103600	2306172000	55300	55500	55500	55300	1831
610	20240402	103500	2204667600	55600	55700	55700	55600	668
611	20240402	103400	2167476800	55600	55500	55600	55500	71
612	20240402	103300	2163533500	55600	55400	55700	55400	1677
613	20240402	103200	2070347100	55400	55300	55400	55300	312
614	20240402	103100	2053085500	55300	55200	55300	55200	5
615	20240402	103000	2052809100	55200	55300	55300	55200	25
616	20240402	102900	2051427100	55200	55100	55300	55100	338
617	20240402	102800	2032771600	55100	55100	55200	55100	31
618	20240402	102700	2031063400	55000	55100	55100	55000	174
619	20240402	102600	2021476400	55100	55100	55100	55100	26
620	20240402	102500	2020043800	55100	54900	55100	54900	329
621	20240402	102400	2001950100	54900	54900	54900	54800	43
622	20240402	102300	1999589900	54900	54800	54900	54800	75
623	20240402	102200	1995475700	54800	54900	54900	54800	18
624	20240402	102100	1994487800	54900	54900	54900	54900	236
625	20240402	102000	1981531400	55000	54900	55000	54900	2
626	20240402	101900	1981421500	54900	54900	54900	54900	38
627	20240402	101800	1979335300	54900	55000	55000	54900	3
628	20240402	101700	1979170500	54900	54800	54900	54800	80
629	20240402	101600	1974780100	54800	54800	54800	54700	56
630	20240402	101500	1971711400	54800	54700	54800	54700	57
631	20240402	101400	1968591400	54800	54900	54900	54700	106
632	20240402	101300	1962783900	54900	55000	55000	54900	31
633	20240402	101200	1961081900	55000	55300	55300	55000	349
634	20240402	101100	1941857800	55600	54900	55600	54800	2743
635	20240402	101000	1790103000	54900	54800	54900	54800	39
636	20240402	100900	1787965700	54800	54800	54800	54800	54
637	20240402	100800	1785006500	54800	54800	54800	54800	118
638	20240402	100700	1778540100	54800	54800	54800	54800	0
639	20240402	100600	1778540100	54800	55000	55000	54800	549
640	20240402	100500	1748415100	55000	55000	55000	54900	20
641	20240402	100400	1747315300	55000	55000	55000	55000	17
642	20240402	100300	1746380300	55000	55000	55000	55000	51
643	20240402	100200	1743575300	55100	55000	55100	55000	55
644	20240402	100100	1740547800	55100	55000	55100	55000	50
645	20240402	100000	1737795300	55000	55000	55100	55000	154
646	20240402	095900	1729315100	55000	55000	55000	55000	155
647	20240402	095800	1720790100	55000	55000	55100	55000	37
648	20240402	095700	1718755000	55100	55000	55100	55000	46
649	20240402	095600	1716224200	55000	55000	55100	54900	105
650	20240402	095500	1710455900	55100	55000	55100	55000	74
651	20240402	095400	1706380700	55000	54900	55000	54900	133
652	20240402	095300	1699077400	54800	54800	54800	54800	11
653	20240402	095200	1698474600	54800	54800	54800	54800	228
654	20240402	095100	1685980200	54800	54900	55000	54800	151
655	20240402	095000	1677695600	54900	55000	55000	54900	61
656	20240402	094900	1674346200	55300	55300	55700	55000	1463
657	20240402	094800	1593244200	55300	55000	55700	54900	1111
658	20240402	094700	1531752600	55000	55000	55000	54900	268
659	20240402	094600	1517027900	55100	55100	55200	55000	126
660	20240402	094500	1510090200	55100	55100	55100	55100	126
661	20240402	094400	1503147600	55200	55200	55200	55200	70
662	20240402	094300	1499283600	55100	55100	55100	55100	1
663	20240402	094200	1499228500	55100	55100	55100	55100	113
664	20240402	094100	1493002200	55000	55000	55200	54800	852
665	20240402	094000	1446203500	55000	54900	55100	54900	241
666	20240402	093900	1432940400	54900	55000	55000	54900	180
667	20240402	093800	1423045400	55000	55000	55000	55000	21
668	20240402	093700	1421890400	55100	54900	55100	54900	249
669	20240402	093600	1408206700	54900	54900	54900	54900	59
670	20240402	093500	1404967600	54900	55100	55100	54900	165
671	20240402	093400	1395892200	55200	55200	55200	55200	112
672	20240402	093300	1389709800	55100	55000	55300	55000	758
673	20240402	093200	1347895100	55100	54900	55100	54800	340
674	20240402	093100	1329199100	54900	54900	54900	54900	95
675	20240402	093000	1323983600	54900	55000	55000	54900	73
676	20240402	092900	1319971800	55000	54900	55000	54900	5
677	20240402	092800	1319697100	54900	54900	55000	54700	847
678	20240402	092700	1273289500	55000	55100	55200	54900	279
679	20240402	092600	1257946400	55300	55000	55300	55000	197
680	20240402	092500	1247097700	55000	55000	55000	55000	7
681	20240402	092400	1246712700	54900	54800	54900	54800	92
682	20240402	092300	1241663300	54800	54900	54900	54800	10
683	20240402	092200	1241115200	54800	54800	54900	54600	1322
684	20240402	092100	1168849500	54900	54900	54900	54800	20
685	20240402	092000	1167752400	54800	55000	55000	54800	227
686	20240402	091900	1155290800	55000	55200	55400	55000	508
687	20240402	091800	1127299600	55200	55100	55300	55100	102
688	20240402	091700	1121666100	55000	55000	55500	54700	590
689	20240402	091600	1089253300	55000	55000	55400	54800	1365
690	20240402	091500	1014203800	55100	55200	55300	55000	302
691	20240402	091400	997553200	55300	55500	55500	55300	240
692	20240402	091300	984255100	55400	55300	55400	55300	65
693	20240402	091200	980655600	55300	55100	55300	55100	204
694	20240402	091100	969382100	55000	55100	55100	55000	524
695	20240402	091000	940549000	55100	55300	55300	55100	216
696	20240402	090900	928631700	55300	54600	56200	54600	4298
697	20240402	090800	691905500	54600	54600	54800	54600	398
698	20240402	090700	670163300	54600	54800	54800	54600	146
699	20240402	090600	662185000	54700	54500	54700	54500	1281
700	20240402	090500	592330600	54500	54600	54700	54500	3536
701	20240402	090400	399493200	54600	54800	54900	54600	932
702	20240402	090300	348527400	55000	55300	55300	54800	3453
703	20240402	090200	158748200	55200	55500	55500	55200	569
704	20240402	090100	127312100	55600	55600	55700	55400	269
705	20240402	090000	112372500	55800	55400	55800	55400	2020