KissMeData/011210/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185100	5671750400	58200	58200	58200	58200	4298
3	20240401	185000	5671750400	58200	58200	58200	58200	0
4	20240401	184900	5671750400	58200	58200	58200	58200	0
5	20240401	184800	5671750400	58200	58200	58200	58200	0
6	20240401	184700	5671750400	58200	58200	58200	58200	0
7	20240401	184600	5671750400	58200	58200	58200	58200	0
8	20240401	184500	5671750400	58200	58200	58200	58200	0
9	20240401	184400	5671750400	58200	58200	58200	58200	0
10	20240401	184300	5671750400	58200	58200	58200	58200	0
11	20240401	184200	5671750400	58200	58200	58200	58200	0
12	20240401	184100	5671750400	58200	58200	58200	58200	0
13	20240401	184000	5671750400	58200	58200	58200	58200	0
14	20240401	183900	5671750400	58200	58200	58200	58200	0
15	20240401	183800	5671750400	58200	58200	58200	58200	0
16	20240401	183700	5671750400	58200	58200	58200	58200	0
17	20240401	183600	5671750400	58200	58200	58200	58200	0
18	20240401	183500	5671750400	58200	58200	58200	58200	0
19	20240401	183400	5671750400	58200	58200	58200	58200	0
20	20240401	183300	5671750400	58200	58200	58200	58200	0
21	20240401	183200	5671750400	58200	58200	58200	58200	0
22	20240401	183100	5671750400	58200	58200	58200	58200	0
23	20240401	183000	5671750400	58200	58200	58200	58200	0
24	20240401	182900	5671750400	58200	58200	58200	58200	0
25	20240401	182800	5671750400	58200	58200	58200	58200	0
26	20240401	182700	5671750400	58200	58200	58200	58200	0
27	20240401	182600	5671750400	58200	58200	58200	58200	0
28	20240401	182500	5671750400	58200	58200	58200	58200	0
29	20240401	182400	5671750400	58200	58200	58200	58200	0
30	20240401	182300	5671750400	58200	58200	58200	58200	0
31	20240401	182200	5671750400	58200	58200	58200	58200	0
32	20240401	182100	5671750400	58200	58200	58200	58200	4298
33	20240401	182000	5671750400	58200	58200	58200	58200	0
34	20240401	181900	5671750400	58200	58200	58200	58200	0
35	20240401	181800	5671750400	58200	58200	58200	58200	0
36	20240401	181700	5671750400	58200	58200	58200	58200	0
37	20240401	181600	5671750400	58200	58200	58200	58200	0
38	20240401	181500	5671750400	58200	58200	58200	58200	0
39	20240401	181400	5671750400	58200	58200	58200	58200	0
40	20240401	181300	5671750400	58200	58200	58200	58200	0
41	20240401	181200	5671750400	58200	58200	58200	58200	0
42	20240401	181100	5671750400	58200	58200	58200	58200	0
43	20240401	181000	5671750400	58200	58200	58200	58200	0
44	20240401	180900	5671750400	58200	58200	58200	58200	0
45	20240401	180800	5671750400	58200	58200	58200	58200	0
46	20240401	180700	5671750400	58200	58200	58200	58200	0
47	20240401	180600	5671750400	58200	58200	58200	58200	0
48	20240401	180500	5671750400	58200	58200	58200	58200	0
49	20240401	180400	5671750400	58200	58200	58200	58200	0
50	20240401	180300	5671750400	58200	58200	58200	58200	0
51	20240401	180200	5671750400	58200	58200	58200	58200	0
52	20240401	180100	5671750400	58200	58200	58200	58200	0
53	20240401	180000	5671750400	58200	58200	58200	58200	0
54	20240401	175900	5671750400	58200	58200	58200	58200	0
55	20240401	175800	5671750400	58200	58200	58200	58200	0
56	20240401	175700	5671750400	58200	58200	58200	58200	0
57	20240401	175600	5671750400	58200	58200	58200	58200	0
58	20240401	175500	5671750400	58200	58200	58200	58200	0
59	20240401	175400	5671750400	58200	58200	58200	58200	0
60	20240401	175300	5671750400	58200	58200	58200	58200	0
61	20240401	175200	5671750400	58200	58200	58200	58200	0
62	20240401	175100	5671750400	58200	58200	58200	58200	4298
63	20240401	175000	5671750400	58200	58200	58200	58200	0
64	20240401	174900	5671750400	58200	58200	58200	58200	0
65	20240401	174800	5671750400	58200	58200	58200	58200	0
66	20240401	174700	5671750400	58200	58200	58200	58200	0
67	20240401	174600	5671750400	58200	58200	58200	58200	0
68	20240401	174500	5671750400	58200	58200	58200	58200	0
69	20240401	174400	5671750400	58200	58200	58200	58200	0
70	20240401	174300	5671750400	58200	58200	58200	58200	0
71	20240401	174200	5671750400	58200	58200	58200	58200	0
72	20240401	174100	5671750400	58200	58200	58200	58200	0
73	20240401	174000	5671750400	58200	58200	58200	58200	0
74	20240401	173900	5671750400	58200	58200	58200	58200	0
75	20240401	173800	5671750400	58200	58200	58200	58200	0
76	20240401	173700	5671750400	58200	58200	58200	58200	0
77	20240401	173600	5671750400	58200	58200	58200	58200	0
78	20240401	173500	5671750400	58200	58200	58200	58200	0
79	20240401	173400	5671750400	58200	58200	58200	58200	0
80	20240401	173300	5671750400	58200	58200	58200	58200	0
81	20240401	173200	5671750400	58200	58200	58200	58200	0
82	20240401	173100	5671750400	58200	58200	58200	58200	0
83	20240401	173000	5671750400	58200	58200	58200	58200	0
84	20240401	172900	5671750400	58200	58200	58200	58200	0
85	20240401	172800	5671750400	58200	58200	58200	58200	0
86	20240401	172700	5671750400	58200	58200	58200	58200	0
87	20240401	172600	5671750400	58200	58200	58200	58200	0
88	20240401	172500	5671750400	58200	58200	58200	58200	0
89	20240401	172400	5671750400	58200	58200	58200	58200	0
90	20240401	172300	5671750400	58200	58200	58200	58200	0
91	20240401	172200	5671750400	58200	58200	58200	58200	0
92	20240401	172100	5671750400	58200	58200	58200	58200	4298
93	20240401	172000	5671750400	58200	58200	58200	58200	0
94	20240401	171900	5671750400	58200	58200	58200	58200	0
95	20240401	171800	5671750400	58200	58200	58200	58200	0
96	20240401	171700	5671750400	58200	58200	58200	58200	0
97	20240401	171600	5671750400	58200	58200	58200	58200	0
98	20240401	171500	5671750400	58200	58200	58200	58200	0
99	20240401	171400	5671750400	58200	58200	58200	58200	0
100	20240401	171300	5671750400	58200	58200	58200	58200	0
101	20240401	171200	5671750400	58200	58200	58200	58200	0
102	20240401	171100	5671750400	58200	58200	58200	58200	0
103	20240401	171000	5671750400	58200	58200	58200	58200	0
104	20240401	170900	5671750400	58200	58200	58200	58200	0
105	20240401	170800	5671750400	58200	58200	58200	58200	0
106	20240401	170700	5671750400	58200	58200	58200	58200	0
107	20240401	170600	5671750400	58200	58200	58200	58200	0
108	20240401	170500	5671750400	58200	58200	58200	58200	0
109	20240401	170400	5671750400	58200	58200	58200	58200	0
110	20240401	170300	5671750400	58200	58200	58200	58200	0
111	20240401	170200	5671750400	58200	58200	58200	58200	0
112	20240401	170100	5671750400	58200	58200	58200	58200	0
113	20240401	170000	5671750400	58200	58200	58200	58200	0
114	20240401	165900	5671750400	58200	58200	58200	58200	0
115	20240401	165800	5671750400	58200	58200	58200	58200	0
116	20240401	165700	5671750400	58200	58200	58200	58200	0
117	20240401	165600	5671750400	58200	58200	58200	58200	0
118	20240401	165500	5671750400	58200	58200	58200	58200	0
119	20240401	165400	5671750400	58200	58200	58200	58200	0
120	20240401	165300	5671750400	58200	58200	58200	58200	0
121	20240401	165200	5671750400	58200	58200	58200	58200	0
122	20240401	165100	5671750400	58200	58200	58200	58200	4298
123	20240401	165000	5671750400	58200	58200	58200	58200	0
124	20240401	164900	5671750400	58200	58200	58200	58200	0
125	20240401	164800	5671750400	58200	58200	58200	58200	0
126	20240401	164700	5671750400	58200	58200	58200	58200	0
127	20240401	164600	5671750400	58200	58200	58200	58200	0
128	20240401	164500	5671750400	58200	58200	58200	58200	0
129	20240401	164400	5671750400	58200	58200	58200	58200	0
130	20240401	164300	5671750400	58200	58200	58200	58200	0
131	20240401	164200	5671750400	58200	58200	58200	58200	0
132	20240401	164100	5671750400	58200	58200	58200	58200	0
133	20240401	164000	5671750400	58200	58200	58200	58200	0
134	20240401	163900	5671750400	58200	58200	58200	58200	0
135	20240401	163800	5671750400	58200	58200	58200	58200	0
136	20240401	163700	5671750400	58200	58200	58200	58200	0
137	20240401	163600	5671750400	58200	58200	58200	58200	0
138	20240401	163500	5671750400	58200	58200	58200	58200	0
139	20240401	163400	5671750400	58200	58200	58200	58200	0
140	20240401	163300	5671750400	58200	58200	58200	58200	0
141	20240401	163200	5671750400	58200	58200	58200	58200	0
142	20240401	163100	5671750400	58200	58200	58200	58200	0
143	20240401	163000	5671750400	58200	58200	58200	58200	0
144	20240401	162900	5671750400	58200	58200	58200	58200	0
145	20240401	162800	5671750400	58200	58200	58200	58200	0
146	20240401	162700	5671750400	58200	58200	58200	58200	0
147	20240401	162600	5671750400	58200	58200	58200	58200	0
148	20240401	162500	5671750400	58200	58200	58200	58200	0
149	20240401	162400	5671750400	58200	58200	58200	58200	0
150	20240401	162300	5671750400	58200	58200	58200	58200	0
151	20240401	162200	5671750400	58200	58200	58200	58200	0
152	20240401	162100	5671750400	58200	58200	58200	58200	4298
153	20240401	162000	5671750400	58200	58200	58200	58200	0
154	20240401	161900	5671750400	58200	58200	58200	58200	0
155	20240401	161800	5671750400	58200	58200	58200	58200	0
156	20240401	161700	5671750400	58200	58200	58200	58200	0
157	20240401	161600	5671750400	58200	58200	58200	58200	0
158	20240401	161500	5671750400	58200	58200	58200	58200	0
159	20240401	161400	5671750400	58200	58200	58200	58200	0
160	20240401	161300	5671750400	58200	58200	58200	58200	0
161	20240401	161200	5671750400	58200	58200	58200	58200	0
162	20240401	161100	5671750400	58200	58200	58200	58200	0
163	20240401	161000	5671750400	58200	58200	58200	58200	0
164	20240401	160900	5671750400	58200	58200	58200	58200	0
165	20240401	160800	5671750400	58200	58200	58200	58200	0
166	20240401	160700	5671750400	58200	58200	58200	58200	0
167	20240401	160600	5671750400	58200	58200	58200	58200	0
168	20240401	160500	5671750400	58200	58200	58200	58200	0
169	20240401	160400	5671750400	58200	58200	58200	58200	0
170	20240401	160300	5671750400	58200	58200	58200	58200	0
171	20240401	160200	5671750400	58200	58200	58200	58200	0
172	20240401	160100	5671750400	58200	58200	58200	58200	0
173	20240401	160000	5671750400	58200	58200	58200	58200	0
174	20240401	155900	5671750400	58200	58200	58200	58200	0
175	20240401	155800	5671750400	58200	58200	58200	58200	0
176	20240401	155700	5671750400	58200	58200	58200	58200	0
177	20240401	155600	5671750400	58200	58200	58200	58200	0
178	20240401	155500	5671750400	58200	58200	58200	58200	0
179	20240401	155400	5671750400	58200	58200	58200	58200	0
180	20240401	155300	5671750400	58200	58200	58200	58200	0
181	20240401	155200	5671750400	58200	58200	58200	58200	0
182	20240401	155100	5671750400	58200	58200	58200	58200	4298
183	20240401	155000	5671750400	58200	58200	58200	58200	0
184	20240401	154900	5671750400	58200	58200	58200	58200	0
185	20240401	154800	5671750400	58200	58200	58200	58200	0
186	20240401	154700	5671750400	58200	58200	58200	58200	0
187	20240401	154600	5671750400	58200	58200	58200	58200	0
188	20240401	154500	5671750400	58200	58200	58200	58200	0
189	20240401	154400	5671750400	58200	58200	58200	58200	0
190	20240401	154300	5671750400	58200	58200	58200	58200	0
191	20240401	154200	5671750400	58200	58200	58200	58200	0
192	20240401	154100	5671750400	58200	58200	58200	58200	0
193	20240401	154000	5671750400	58200	58200	58200	58200	0
194	20240401	153900	5671750400	58200	58200	58200	58200	0
195	20240401	153800	5671750400	58200	58200	58200	58200	0
196	20240401	153700	5671750400	58200	58200	58200	58200	0
197	20240401	153600	5671750400	58200	58200	58200	58200	0
198	20240401	153500	5671750400	58200	58200	58200	58200	0
199	20240401	153400	5671750400	58200	58200	58200	58200	0
200	20240401	153300	5671750400	58200	58200	58200	58200	0
201	20240401	153200	5671750400	58200	58200	58200	58200	0
202	20240401	153100	5671750400	58200	58200	58200	58200	0
203	20240401	153000	5671750400	58200	58200	58200	58200	4298
204	20240401	152900	5421606800	58100	58100	58100	58100	0
205	20240401	152800	5421606800	58100	58100	58100	58100	0
206	20240401	152700	5421606800	58100	58100	58100	58100	0
207	20240401	152600	5421606800	58100	58100	58100	58100	0
208	20240401	152500	5421606800	58100	58100	58100	58100	0
209	20240401	152400	5421606800	58100	58100	58100	58100	0
210	20240401	152300	5421606800	58100	58100	58100	58100	0
211	20240401	152200	5421606800	58100	58100	58100	58100	0
212	20240401	152100	5421606800	58100	58100	58100	58100	0
213	20240401	152000	5421606800	58100	58100	58100	58100	0
214	20240401	151900	5421606800	58100	58100	58200	58100	720
215	20240401	151800	5379711400	58100	58000	58100	58000	175
216	20240401	151700	5369546800	58000	58100	58200	58000	147
217	20240401	151600	5360996500	58000	58100	58100	58000	251
218	20240401	151500	5346414300	58100	58100	58200	58100	297
219	20240401	151400	5329142900	58100	58100	58200	58100	14
220	20240401	151300	5328328400	58100	58200	58200	58100	15
221	20240401	151200	5327456800	58200	58100	58200	58100	687
222	20240401	151100	5287529500	58100	58100	58200	58100	34
223	20240401	151000	5285554000	58100	58100	58100	58100	211
224	20240401	150900	5273294900	58100	58100	58100	58000	28
225	20240401	150800	5271669300	58100	58100	58200	58100	228
226	20240401	150700	5258422400	58100	58100	58200	58100	756
227	20240401	150600	5214498300	58100	58200	58200	58100	176
228	20240401	150500	5204257900	58200	58200	58200	58200	104
229	20240401	150400	5198205100	58200	58200	58200	58200	11
230	20240401	150300	5197564900	58200	58100	58200	58100	637
231	20240401	150200	5160543000	58100	58100	58200	58100	657
232	20240401	150100	5122371200	58100	58200	58200	58100	156
233	20240401	150000	5113292600	58200	58100	58200	58100	52
234	20240401	145900	5110267400	58100	58200	58200	58100	133
235	20240401	145800	5102527900	58200	58200	58200	58200	4
236	20240401	145700	5102295100	58200	58100	58200	58100	7
237	20240401	145600	5101888200	58200	58100	58200	58100	220
238	20240401	145500	5089089600	58200	58200	58200	58200	60
239	20240401	145400	5085597600	58200	58200	58200	58200	143
240	20240401	145300	5077275000	58200	58200	58200	58200	29
241	20240401	145200	5075587200	58200	58200	58200	58200	151
242	20240401	145100	5066799000	58200	58300	58300	58100	721
243	20240401	145000	5024839700	58300	58200	58300	58200	119
244	20240401	144900	5017912200	58200	58100	58200	58100	167
245	20240401	144800	5008193000	58200	58200	58200	58200	202
246	20240401	144700	4996436600	58200	58200	58200	58100	353
247	20240401	144600	4975893500	58200	58200	58200	58200	25
248	20240401	144500	4974438500	58200	58200	58200	58200	167
249	20240401	144400	4964719100	58200	58200	58200	58200	86
250	20240401	144300	4959713900	58200	58200	58200	58200	29
251	20240401	144200	4958026100	58200	58200	58200	58100	69
252	20240401	144100	4954015900	58100	58100	58200	58100	24
253	20240401	144000	4952621400	58100	58100	58200	58100	200
254	20240401	143900	4940989300	58100	58100	58200	58100	55
255	20240401	143800	4937793700	58100	58100	58100	58100	203
256	20240401	143700	4925999400	58100	58100	58100	58100	182
257	20240401	143600	4915425200	58100	58100	58100	58100	190
258	20240401	143500	4904386200	58100	58100	58100	58100	22
259	20240401	143400	4903108000	58100	58100	58100	58100	25
260	20240401	143300	4901655500	58100	58000	58100	58000	958
261	20240401	143200	4845998600	58000	58100	58100	58000	217
262	20240401	143100	4833391400	58100	58100	58100	58100	132
263	20240401	143000	4825722200	58100	58100	58100	58100	4
264	20240401	142900	4825489800	58100	58100	58100	58100	151
265	20240401	142800	4816716700	58100	58100	58100	58100	14
266	20240401	142700	4815903300	58100	58100	58100	58100	155
267	20240401	142600	4806897800	58100	58100	58100	58100	1
268	20240401	142500	4806839700	58100	58100	58100	58100	1
269	20240401	142400	4806781600	58000	58000	58000	58000	38
270	20240401	142300	4804577600	58000	57900	58000	57900	50
271	20240401	142200	4801680600	58000	58000	58000	58000	157
272	20240401	142100	4792574600	58000	58000	58000	58000	7
273	20240401	142000	4792168600	58000	58000	58000	58000	147
274	20240401	141900	4783642600	58000	58100	58100	57900	1641
275	20240401	141800	4688497600	58100	58100	58100	58100	1
276	20240401	141700	4688439500	58100	58000	58100	58000	194
277	20240401	141600	4677175500	58100	58000	58100	58000	42
278	20240401	141500	4674738800	58100	58100	58100	58100	287
279	20240401	141400	4658064100	58100	58100	58100	58100	1
280	20240401	141300	4658006000	58100	58100	58100	58100	124
281	20240401	141200	4650801600	58100	58100	58100	58100	3
282	20240401	141100	4650627300	58100	58100	58200	58100	198
283	20240401	141000	4639123400	58100	58100	58100	58100	210
284	20240401	140900	4626922400	58100	58100	58100	58000	10
285	20240401	140800	4626341900	58100	58100	58100	58100	134
286	20240401	140700	4618556500	58100	58000	58100	58000	11
287	20240401	140600	4617918400	58100	58100	58100	58100	201
288	20240401	140500	4606240300	58100	58100	58100	58100	106
289	20240401	140400	4600081700	58100	58100	58100	58100	138
290	20240401	140300	4592063900	58000	58200	58200	58000	250
291	20240401	140200	4577539000	58200	58200	58200	58200	8
292	20240401	140100	4577073400	58000	58000	58000	58000	2
293	20240401	140000	4576957400	58100	58100	58200	58100	33
294	20240401	135900	4575040000	58100	58100	58200	58100	521
295	20240401	135800	4544756000	58200	58100	58200	58100	7
296	20240401	135700	4544349200	58200	58100	58200	58100	179
297	20240401	135600	4533931500	58200	58200	58200	58200	51
298	20240401	135500	4530963300	58200	58200	58200	58100	8
299	20240401	135400	4530498200	58200	58100	58200	58100	275
300	20240401	135300	4514497700	58100	58100	58100	58100	108
301	20240401	135200	4508222900	58100	58000	58100	58000	190
302	20240401	135100	4497184400	58000	58100	58100	58000	203
303	20240401	135000	4485410200	58100	58100	58200	58100	351
304	20240401	134900	4465003800	58100	58100	58200	58100	38
305	20240401	134800	4462795900	58100	58200	58200	58100	163
306	20240401	134700	4453310200	58100	58100	58100	58100	3
307	20240401	134600	4453135900	58100	58200	58200	58100	5
308	20240401	134500	4452845000	58200	58200	58200	58100	193
309	20240401	134400	4441614600	58200	58200	58200	58200	21
310	20240401	134300	4440392400	58200	58100	58200	58100	179
311	20240401	134200	4429978200	58200	58100	58200	58100	14
312	20240401	134100	4429164700	58100	58100	58100	58100	132
313	20240401	134000	4421495500	58100	58100	58100	58100	0
314	20240401	133900	4421495500	58100	58100	58100	58000	5
315	20240401	133800	4421205200	58100	58000	58100	58000	180
316	20240401	133700	4410750800	58000	58000	58100	58000	141
317	20240401	133600	4402572700	58100	58200	58200	58100	2966
318	20240401	133500	4230069500	58300	58200	58300	58200	37
319	20240401	133400	4227912600	58200	58300	58300	58200	239
320	20240401	133300	4213979400	58300	58300	58300	58300	11
321	20240401	133200	4213338100	58300	58300	58300	58300	146
322	20240401	133100	4204826300	58300	58300	58300	58300	211
323	20240401	133000	4192525000	58300	58300	58300	58200	3
324	20240401	132900	4192350200	58300	58200	58300	58200	137
325	20240401	132800	4184363200	58300	58300	58300	58200	61
326	20240401	132700	4180811100	58300	58300	58300	58300	130
327	20240401	132600	4173232100	58200	58300	58300	58200	57
328	20240401	132500	4169914000	58200	58300	58300	58200	188
329	20240401	132400	4158953900	58200	58200	58200	58200	579
330	20240401	132300	4125256100	58200	58300	58300	58200	43
331	20240401	132200	4122752300	58300	58300	58300	58300	126
332	20240401	132100	4115406500	58300	58200	58300	58200	2
333	20240401	132000	4115290000	58200	58300	58300	58200	243
334	20240401	131900	4101123600	58300	58300	58300	58200	400
335	20240401	131800	4077803800	58300	58400	58400	58300	385
336	20240401	131700	4055345600	58300	58300	58300	58300	10
337	20240401	131600	4054762600	58400	58200	58400	58200	949
338	20240401	131500	3999435900	58200	58200	58200	58200	56
339	20240401	131400	3996176700	58200	58300	58300	58200	109
340	20240401	131300	3989832100	58300	58400	58400	58300	504
341	20240401	131200	3960448600	58400	58300	58400	58300	26
342	20240401	131100	3958932500	58300	58400	58400	58300	236
343	20240401	131000	3945159600	58400	58300	58400	58300	14
344	20240401	130900	3944343300	58300	58300	58400	58300	195
345	20240401	130800	3932956000	58300	58300	58300	58300	21
346	20240401	130700	3931731700	58300	58400	58400	58300	20
347	20240401	130600	3930565500	58300	58300	58400	58300	506
348	20240401	130500	3901052100	58300	58300	58400	58300	55
349	20240401	130400	3897845400	58400	58400	58400	58300	221
350	20240401	130300	3884946600	58400	58300	58400	58300	43
351	20240401	130200	3882438900	58400	58400	58400	58300	154
352	20240401	130100	3873445400	58400	58300	58400	58300	44
353	20240401	130000	3870879700	58300	58400	58400	58300	298
354	20240401	125900	3853485000	58300	58400	58400	58300	641
355	20240401	125800	3816050900	58400	58300	58400	58300	82
356	20240401	125700	3811263100	58300	58300	58400	58300	229
357	20240401	125600	3797890700	58400	58300	58400	58300	204
358	20240401	125500	3785979900	58300	58300	58300	58300	1535
359	20240401	125400	3696489400	58300	58200	58300	58200	67
360	20240401	125300	3692588300	58200	58200	58300	58200	138
361	20240401	125200	3684543300	58300	58200	58300	58200	147
362	20240401	125100	3675987200	58200	58200	58300	58200	186
363	20240401	125000	3665161900	58300	58200	58300	58200	149
364	20240401	124900	3656475800	58300	58200	58300	58200	252
365	20240401	124800	3641790900	58300	58300	58300	58200	336
366	20240401	124700	3622203500	58300	58200	58300	58200	704
367	20240401	124600	3581228900	58200	58100	58200	58100	836
368	20240401	124500	3532578200	58200	58200	58200	58200	0
369	20240401	124400	3532578200	58200	58200	58200	58200	36
370	20240401	124300	3530483000	58200	58100	58200	58100	144
371	20240401	124200	3522103200	58100	58100	58200	58100	123
372	20240401	124100	3514956800	58200	58200	58200	58200	372
373	20240401	124000	3493306400	58200	58200	58200	58100	23
374	20240401	123900	3491968200	58100	58100	58200	58100	164
375	20240401	123800	3482425400	58100	58100	58100	58100	3
376	20240401	123700	3482251100	58100	58200	58200	58100	127
377	20240401	123600	3474860000	58200	58100	58200	58100	11
378	20240401	123500	3474220100	58200	58200	58200	58200	6
379	20240401	123400	3473870900	58200	58200	58200	58000	670
380	20240401	123300	3434932100	58200	58100	58200	58100	44
381	20240401	123200	3432375500	58100	58100	58200	58100	148
382	20240401	123100	3423763400	58100	58200	58200	58100	52
383	20240401	123000	3420737600	58200	58200	58200	58200	266
384	20240401	122900	3405256400	58200	58200	58200	58100	623
385	20240401	122800	3369008000	58200	58100	58200	58100	26
386	20240401	122700	3367494900	58200	58100	58200	58100	140
387	20240401	122600	3359347000	58200	58100	58200	58100	14
388	20240401	122500	3358533500	58100	58100	58200	58100	331
389	20240401	122400	3339271400	58100	58200	58200	58100	1187
390	20240401	122300	3270267400	58200	58200	58200	58100	179
391	20240401	122200	3259852100	58200	58100	58200	58100	16
392	20240401	122100	3258921400	58200	58200	58200	58100	198
393	20240401	122000	3247403400	58100	58100	58200	58100	56
394	20240401	121900	3244144600	58200	58100	58200	58100	156
395	20240401	121800	3235079900	58200	58200	58200	58200	153
396	20240401	121700	3226175300	58100	58100	58100	58100	136
397	20240401	121600	3218273700	58100	58200	58200	58100	272
398	20240401	121500	3202448500	58200	58100	58200	58000	323
399	20240401	121400	3183686200	58100	58100	58100	58100	232
400	20240401	121300	3170207000	58000	58100	58100	58000	56
401	20240401	121200	3166956600	58100	58000	58100	58000	3388
402	20240401	121100	2970285200	58000	58000	58000	57900	583
403	20240401	121000	2936471300	57900	58000	58000	57900	104
404	20240401	120900	2930439500	58000	58000	58000	58000	192
405	20240401	120800	2919303500	57900	57900	57900	57900	158
406	20240401	120700	2910155300	57900	58000	58000	57900	154
407	20240401	120600	2901223500	58000	57900	58000	57900	121
408	20240401	120500	2894206500	58000	57900	58000	57900	145
409	20240401	120400	2885797500	58000	58000	58000	58000	0
410	20240401	120300	2885797500	58000	57900	58000	57900	95
411	20240401	120200	2880296800	58000	58000	58000	58000	145
412	20240401	120100	2871886800	57900	57900	58000	57900	158
413	20240401	120000	2862727900	58000	58000	58000	58000	181
414	20240401	115900	2852229900	58000	58000	58000	58000	221
415	20240401	115800	2839411900	58000	58000	58000	58000	468
416	20240401	115700	2812267900	58000	58000	58000	58000	624
417	20240401	115600	2776075900	58000	58000	58000	57900	46
418	20240401	115500	2773411900	58000	57900	58000	57900	150
419	20240401	115400	2764712100	58000	57900	58000	57900	19
420	20240401	115300	2763610700	57900	57900	58000	57900	449
421	20240401	115200	2737598900	57900	57900	57900	57900	133
422	20240401	115100	2729898200	57900	58000	58000	57900	240
423	20240401	115000	2715989000	58000	58000	58000	58000	396
424	20240401	114900	2693021000	58000	57900	58000	57900	121
425	20240401	114800	2686013400	57900	57900	57900	57800	160
426	20240401	114700	2676749500	57900	57900	57900	57900	104
427	20240401	114600	2670727900	57900	57900	57900	57900	200
428	20240401	114500	2659147900	57800	57900	57900	57800	4
429	20240401	114400	2658916600	57900	57900	58000	57900	716
430	20240401	114300	2617446600	57900	57900	57900	57900	600
431	20240401	114200	2582706600	58000	58000	58000	57900	164
432	20240401	114100	2573197600	57900	57900	58000	57900	27
433	20240401	114000	2571634200	58000	57900	58000	57900	64
434	20240401	113900	2567928500	58000	57900	58000	57900	197
435	20240401	113800	2556507400	57900	58000	58000	57900	114
436	20240401	113700	2549895600	58000	57900	58000	57900	180
437	20240401	113600	2539459900	58000	57900	58000	57900	9
438	20240401	113500	2538938300	58000	58000	58000	57900	154
439	20240401	113400	2530008000	57900	58000	58000	57900	289
440	20240401	113300	2513269300	57900	57900	58000	57900	104
441	20240401	113200	2507247600	58000	58000	58000	58000	135
442	20240401	113100	2499417600	57900	58000	58000	57900	4
443	20240401	113000	2499185700	58000	57900	58000	57900	145
444	20240401	112900	2490775900	58000	57900	58000	57900	2115
445	20240401	112800	2368316300	57900	57900	57900	57800	218
446	20240401	112700	2355699300	57900	57900	57900	57900	11
447	20240401	112600	2355062400	57900	57900	57900	57800	143
448	20240401	112500	2346782800	57800	57900	57900	57800	19
449	20240401	112400	2345682900	57700	57800	57900	57700	107
450	20240401	112300	2339498800	57900	57700	57900	57700	483
451	20240401	112200	2311550800	57700	57800	57800	57700	25
452	20240401	112100	2310106200	57800	57800	57800	57800	200
453	20240401	112000	2298546200	57700	57800	57800	57700	81
454	20240401	111900	2293864600	57900	57900	57900	57800	176
455	20240401	111800	2283679200	57900	57900	57900	57800	132
456	20240401	111700	2276036500	57900	57800	57900	57800	8
457	20240401	111600	2275573600	57900	57900	57900	57800	151
458	20240401	111500	2266830900	57800	57900	57900	57800	14
459	20240401	111400	2266020500	57900	57900	57900	57900	131
460	20240401	111300	2258435600	57900	57900	57900	57900	5
461	20240401	111200	2258146100	57900	57800	57900	57800	147
462	20240401	111100	2249634900	57900	57800	57900	57800	38
463	20240401	111000	2247436900	57900	57900	57900	57800	126
464	20240401	110900	2240141900	57800	57900	57900	57700	9
465	20240401	110800	2239621700	57800	57900	57900	57800	33
466	20240401	110700	2237712300	57900	57800	57900	57800	155
467	20240401	110600	2228739300	57800	57800	57900	57800	132
468	20240401	110500	2221108000	57800	57800	57800	57800	207
469	20240401	110400	2209143400	57800	57800	57800	57700	258
470	20240401	110300	2194241100	57800	57800	57800	57700	886
471	20240401	110200	2143051000	57700	57700	57700	57700	112
472	20240401	110100	2136588600	57700	57700	57700	57600	13
473	20240401	110000	2135838900	57700	57800	57800	57700	422
474	20240401	105900	2111487900	57700	57800	57800	57700	697
475	20240401	105800	2071270900	57800	57700	57800	57700	490
476	20240401	105700	2042949100	57800	57700	57800	57700	117
477	20240401	105600	2036198000	57700	57800	57800	57700	285
478	20240401	105500	2019741400	57800	57800	57800	57700	25
479	20240401	105400	2018296500	57800	57800	57800	57800	65
480	20240401	105300	2014539500	57800	57700	57800	57700	596
481	20240401	105200	1980106600	57700	57700	57700	57700	98
482	20240401	105100	1974452000	57800	57700	57800	57700	257
483	20240401	105000	1959607300	57700	57700	57800	57700	22
484	20240401	104900	1958335900	57800	57800	57800	57800	144
485	20240401	104800	1950012700	57700	57700	57700	57700	728
486	20240401	104700	1908007100	57800	57800	57800	57700	173
487	20240401	104600	1898008300	57800	57700	57800	57700	39
488	20240401	104500	1895756800	57700	57800	57800	57700	63
489	20240401	104400	1892121500	57800	57700	57800	57700	235
490	20240401	104300	1878539000	57800	57800	57800	57800	50
491	20240401	104200	1875649000	57800	57700	57800	57700	124
492	20240401	104100	1868481900	57700	57700	57700	57700	1
493	20240401	104000	1868424200	57800	57700	57800	57700	151
494	20240401	103900	1859696500	57800	57800	57900	57800	83
495	20240401	103800	1854898900	57800	57800	57800	57800	172
496	20240401	103700	1844957300	57800	57800	57800	57800	160
497	20240401	103600	1835709300	57800	57800	57800	57800	19
498	20240401	103500	1834611100	57800	57700	57800	57700	307
499	20240401	103400	1816882900	57800	57700	57800	57700	427
500	20240401	103300	1792243900	57800	57800	57800	57800	136
501	20240401	103200	1784383100	57800	57800	57800	57800	29
502	20240401	103100	1782706900	57800	57800	57800	57700	379
503	20240401	103000	1760803100	57800	57800	57800	57700	177
504	20240401	102900	1750572900	57900	57900	57900	57900	7
505	20240401	102800	1750167600	57900	57800	57900	57800	205
506	20240401	102700	1738305500	57800	57800	57800	57800	43
507	20240401	102600	1735820100	57800	57800	57800	57700	337
508	20240401	102500	1716341600	57800	57700	57800	57700	134
509	20240401	102400	1708603700	57800	57700	57800	57700	267
510	20240401	102300	1693171400	57800	57800	57800	57700	110
511	20240401	102200	1686813900	57800	57700	57800	57700	57
512	20240401	102100	1683520000	57700	57800	57800	57700	159
513	20240401	102000	1674329900	57800	57800	57800	57700	112
514	20240401	101900	1667857300	57800	57800	57900	57800	211
515	20240401	101800	1655647400	57800	57800	57900	57800	361
516	20240401	101700	1634781200	57800	57800	57800	57800	205
517	20240401	101600	1622932200	57800	57800	57800	57800	793
518	20240401	101500	1577096800	57800	57800	57800	57800	243
519	20240401	101400	1563051400	57800	57700	57800	57700	56
520	20240401	101300	1559819600	57700	57700	57700	57700	121
521	20240401	101200	1552837900	57700	57700	57700	57600	1030
522	20240401	101100	1493414900	57600	57600	57600	57600	25
523	20240401	101000	1491974900	57700	57600	57700	57600	147
524	20240401	100900	1483493300	57700	57700	57700	57700	11
525	20240401	100800	1482858600	57700	57600	57700	57600	216
526	20240401	100700	1470402200	57600	57600	57600	57600	223
527	20240401	100600	1457557400	57500	57600	57600	57500	19
528	20240401	100500	1456463100	57600	57600	57600	57600	199
529	20240401	100400	1445000700	57600	57600	57600	57600	13
530	20240401	100300	1444251900	57600	57500	57600	57500	160
531	20240401	100200	1435036500	57500	57600	57600	57500	77
532	20240401	100100	1430601800	57600	57500	57600	57500	511
533	20240401	100000	1401168600	57600	57600	57600	57600	2
534	20240401	095900	1401053400	57600	57600	57600	57600	133
535	20240401	095800	1393392600	57500	57600	57600	57500	30
536	20240401	095700	1391664900	57600	57600	57600	57500	103
537	20240401	095600	1385735100	57600	57600	57600	57600	575
538	20240401	095500	1352615100	57700	57700	57700	57600	47
539	20240401	095400	1349904300	57700	57700	57700	57700	152
540	20240401	095300	1341133900	57700	57700	57700	57600	104
541	20240401	095200	1335143100	57600	57700	57700	57600	470
542	20240401	095100	1308056200	57700	57700	57700	57700	29
543	20240401	095000	1306382900	57700	57700	57700	57700	40
544	20240401	094900	1304074900	57700	57700	57700	57600	579
545	20240401	094800	1270699600	57600	57700	57700	57600	13
546	20240401	094700	1269950300	57700	57500	57700	57400	2481
547	20240401	094600	1127046600	57500	57400	57500	57400	322
548	20240401	094500	1108533600	57400	57600	57600	57400	550
549	20240401	094400	1076895000	57600	57600	57600	57500	65
550	20240401	094300	1073153400	57500	57500	57600	57500	87
551	20240401	094200	1068144900	57600	57500	57600	57500	147
552	20240401	094100	1059677800	57500	57600	57600	57500	190
553	20240401	094000	1048751800	57500	57500	57500	57400	19
554	20240401	093900	1047659500	57500	57600	57600	57500	278
555	20240401	093800	1031673100	57500	57600	57600	57500	127
556	20240401	093700	1024358200	57500	57600	57600	57500	3
557	20240401	093600	1024185500	57500	57500	57500	57500	206
558	20240401	093500	1012340500	57500	57500	57500	57500	47
559	20240401	093400	1009638000	57500	57500	57500	57500	47
560	20240401	093300	1006935500	57400	57400	57400	57300	45
561	20240401	093200	1004354100	57300	57300	57400	57300	697
562	20240401	093100	964357200	57400	57300	57400	57300	5
563	20240401	093000	964070500	57400	57400	57400	57300	48
564	20240401	092900	961318400	57400	57300	57400	57200	287
565	20240401	092800	944874000	57400	57300	57400	57300	33
566	20240401	092700	942980900	57400	57300	57400	57300	131
567	20240401	092600	935470100	57400	57300	57400	57300	35
568	20240401	092500	933462300	57300	57400	57400	57300	179
569	20240401	092400	923196000	57400	57400	57400	57400	142
570	20240401	092300	915045200	57400	57600	57600	57400	387
571	20240401	092200	892831100	57500	57600	57600	57500	859
572	20240401	092100	843419000	57500	57500	57600	57500	17
573	20240401	092000	842440300	57600	57600	57600	57500	764
574	20240401	091900	798439700	57600	57700	57700	57600	57
575	20240401	091800	795155400	57600	57600	57700	57600	210
576	20240401	091700	783048400	57600	57600	57700	57600	219
577	20240401	091600	770433900	57600	57700	57700	57600	246
578	20240401	091500	756252800	57700	57600	57700	57600	58
579	20240401	091400	752911500	57600	57600	57600	57600	106
580	20240401	091300	746805900	57600	57600	57600	57500	120
581	20240401	091200	739894400	57500	57600	57600	57500	120
582	20240401	091100	732982600	57600	57600	57600	57500	111
583	20240401	091000	726589600	57600	57500	57600	57400	122
584	20240401	090900	719573200	57500	57600	57700	57500	707
585	20240401	090800	678880200	57600	57400	57600	57300	458
586	20240401	090700	652571200	57300	57400	57400	57300	317
587	20240401	090600	634375800	57400	57500	57500	57300	602
588	20240401	090500	599782800	57500	57500	57600	57500	690
589	20240401	090400	560062300	57500	57600	57600	57500	544
590	20240401	090300	528739300	57500	57600	57700	57500	913
591	20240401	090200	476158400	57600	57800	57800	57600	309
592	20240401	090100	458318000	57700	57800	57800	57600	1246
593	20240401	090000	386363100	57700	57500	58000	57500	6702