KissMeData/285130/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	203400	1286917400	57500	57500	57500	57500	1023
3	20240415	203300	1286917400	57500	57500	57500	57500	0
4	20240415	203200	1286917400	57500	57500	57500	57500	0
5	20240415	203100	1286917400	57500	57500	57500	57500	0
6	20240415	203000	1286917400	57500	57500	57500	57500	0
7	20240415	202900	1286917400	57500	57500	57500	57500	0
8	20240415	202800	1286917400	57500	57500	57500	57500	0
9	20240415	202700	1286917400	57500	57500	57500	57500	0
10	20240415	202600	1286917400	57500	57500	57500	57500	0
11	20240415	202500	1286917400	57500	57500	57500	57500	0
12	20240415	202400	1286917400	57500	57500	57500	57500	0
13	20240415	202300	1286917400	57500	57500	57500	57500	0
14	20240415	202200	1286917400	57500	57500	57500	57500	0
15	20240415	202100	1286917400	57500	57500	57500	57500	0
16	20240415	202000	1286917400	57500	57500	57500	57500	0
17	20240415	201900	1286917400	57500	57500	57500	57500	0
18	20240415	201800	1286917400	57500	57500	57500	57500	0
19	20240415	201700	1286917400	57500	57500	57500	57500	0
20	20240415	201600	1286917400	57500	57500	57500	57500	0
21	20240415	201500	1286917400	57500	57500	57500	57500	0
22	20240415	201400	1286917400	57500	57500	57500	57500	0
23	20240415	201300	1286917400	57500	57500	57500	57500	0
24	20240415	201200	1286917400	57500	57500	57500	57500	0
25	20240415	201100	1286917400	57500	57500	57500	57500	0
26	20240415	201000	1286917400	57500	57500	57500	57500	0
27	20240415	200900	1286917400	57500	57500	57500	57500	0
28	20240415	200800	1286917400	57500	57500	57500	57500	0
29	20240415	200700	1286917400	57500	57500	57500	57500	0
30	20240415	200600	1286917400	57500	57500	57500	57500	0
31	20240415	200500	1286917400	57500	57500	57500	57500	0
32	20240415	200400	1286917400	57500	57500	57500	57500	1023
33	20240415	200300	1286917400	57500	57500	57500	57500	0
34	20240415	200200	1286917400	57500	57500	57500	57500	0
35	20240415	200100	1286917400	57500	57500	57500	57500	0
36	20240415	200000	1286917400	57500	57500	57500	57500	0
37	20240415	195900	1286917400	57500	57500	57500	57500	0
38	20240415	195800	1286917400	57500	57500	57500	57500	0
39	20240415	195700	1286917400	57500	57500	57500	57500	0
40	20240415	195600	1286917400	57500	57500	57500	57500	0
41	20240415	195500	1286917400	57500	57500	57500	57500	0
42	20240415	195400	1286917400	57500	57500	57500	57500	0
43	20240415	195300	1286917400	57500	57500	57500	57500	0
44	20240415	195200	1286917400	57500	57500	57500	57500	0
45	20240415	195100	1286917400	57500	57500	57500	57500	0
46	20240415	195000	1286917400	57500	57500	57500	57500	0
47	20240415	194900	1286917400	57500	57500	57500	57500	0
48	20240415	194800	1286917400	57500	57500	57500	57500	0
49	20240415	194700	1286917400	57500	57500	57500	57500	0
50	20240415	194600	1286917400	57500	57500	57500	57500	0
51	20240415	194500	1286917400	57500	57500	57500	57500	0
52	20240415	194400	1286917400	57500	57500	57500	57500	0
53	20240415	194300	1286917400	57500	57500	57500	57500	0
54	20240415	194200	1286917400	57500	57500	57500	57500	0
55	20240415	194100	1286917400	57500	57500	57500	57500	0
56	20240415	194000	1286917400	57500	57500	57500	57500	0
57	20240415	193900	1286917400	57500	57500	57500	57500	0
58	20240415	193800	1286917400	57500	57500	57500	57500	0
59	20240415	193700	1286917400	57500	57500	57500	57500	0
60	20240415	193600	1286917400	57500	57500	57500	57500	0
61	20240415	193500	1286917400	57500	57500	57500	57500	0
62	20240415	193400	1286917400	57500	57500	57500	57500	1023
63	20240415	193300	1286917400	57500	57500	57500	57500	0
64	20240415	193200	1286917400	57500	57500	57500	57500	0
65	20240415	193100	1286917400	57500	57500	57500	57500	0
66	20240415	193000	1286917400	57500	57500	57500	57500	0
67	20240415	192900	1286917400	57500	57500	57500	57500	0
68	20240415	192800	1286917400	57500	57500	57500	57500	0
69	20240415	192700	1286917400	57500	57500	57500	57500	0
70	20240415	192600	1286917400	57500	57500	57500	57500	0
71	20240415	192500	1286917400	57500	57500	57500	57500	0
72	20240415	192400	1286917400	57500	57500	57500	57500	0
73	20240415	192300	1286917400	57500	57500	57500	57500	0
74	20240415	192200	1286917400	57500	57500	57500	57500	0
75	20240415	192100	1286917400	57500	57500	57500	57500	0
76	20240415	192000	1286917400	57500	57500	57500	57500	0
77	20240415	191900	1286917400	57500	57500	57500	57500	0
78	20240415	191800	1286917400	57500	57500	57500	57500	0
79	20240415	191700	1286917400	57500	57500	57500	57500	0
80	20240415	191600	1286917400	57500	57500	57500	57500	0
81	20240415	191500	1286917400	57500	57500	57500	57500	0
82	20240415	191400	1286917400	57500	57500	57500	57500	0
83	20240415	191300	1286917400	57500	57500	57500	57500	0
84	20240415	191200	1286917400	57500	57500	57500	57500	0
85	20240415	191100	1286917400	57500	57500	57500	57500	0
86	20240415	191000	1286917400	57500	57500	57500	57500	0
87	20240415	190900	1286917400	57500	57500	57500	57500	0
88	20240415	190800	1286917400	57500	57500	57500	57500	0
89	20240415	190700	1286917400	57500	57500	57500	57500	0
90	20240415	190600	1286917400	57500	57500	57500	57500	0
91	20240415	190500	1286917400	57500	57500	57500	57500	0
92	20240415	190400	1286917400	57500	57500	57500	57500	1023
93	20240415	190300	1286917400	57500	57500	57500	57500	0
94	20240415	190200	1286917400	57500	57500	57500	57500	0
95	20240415	190100	1286917400	57500	57500	57500	57500	0
96	20240415	190000	1286917400	57500	57500	57500	57500	0
97	20240415	185900	1286917400	57500	57500	57500	57500	0
98	20240415	185800	1286917400	57500	57500	57500	57500	0
99	20240415	185700	1286917400	57500	57500	57500	57500	0
100	20240415	185600	1286917400	57500	57500	57500	57500	0
101	20240415	185500	1286917400	57500	57500	57500	57500	0
102	20240415	185400	1286917400	57500	57500	57500	57500	0
103	20240415	185300	1286917400	57500	57500	57500	57500	0
104	20240415	185200	1286917400	57500	57500	57500	57500	0
105	20240415	185100	1286917400	57500	57500	57500	57500	0
106	20240415	185000	1286917400	57500	57500	57500	57500	0
107	20240415	184900	1286917400	57500	57500	57500	57500	0
108	20240415	184800	1286917400	57500	57500	57500	57500	0
109	20240415	184700	1286917400	57500	57500	57500	57500	0
110	20240415	184600	1286917400	57500	57500	57500	57500	0
111	20240415	184500	1286917400	57500	57500	57500	57500	0
112	20240415	184400	1286917400	57500	57500	57500	57500	0
113	20240415	184300	1286917400	57500	57500	57500	57500	0
114	20240415	184200	1286917400	57500	57500	57500	57500	0
115	20240415	184100	1286917400	57500	57500	57500	57500	0
116	20240415	184000	1286917400	57500	57500	57500	57500	0
117	20240415	183900	1286917400	57500	57500	57500	57500	0
118	20240415	183800	1286917400	57500	57500	57500	57500	0
119	20240415	183700	1286917400	57500	57500	57500	57500	0
120	20240415	183600	1286917400	57500	57500	57500	57500	0
121	20240415	183500	1286917400	57500	57500	57500	57500	0
122	20240415	183400	1286917400	57500	57500	57500	57500	1023
123	20240415	183300	1286917400	57500	57500	57500	57500	0
124	20240415	183200	1286917400	57500	57500	57500	57500	0
125	20240415	183100	1286917400	57500	57500	57500	57500	0
126	20240415	183000	1286917400	57500	57500	57500	57500	0
127	20240415	182900	1286917400	57500	57500	57500	57500	0
128	20240415	182800	1286917400	57500	57500	57500	57500	0
129	20240415	182700	1286917400	57500	57500	57500	57500	0
130	20240415	182600	1286917400	57500	57500	57500	57500	0
131	20240415	182500	1286917400	57500	57500	57500	57500	0
132	20240415	182400	1286917400	57500	57500	57500	57500	0
133	20240415	182300	1286917400	57500	57500	57500	57500	0
134	20240415	182200	1286917400	57500	57500	57500	57500	0
135	20240415	182100	1286917400	57500	57500	57500	57500	0
136	20240415	182000	1286917400	57500	57500	57500	57500	0
137	20240415	181900	1286917400	57500	57500	57500	57500	0
138	20240415	181800	1286917400	57500	57500	57500	57500	0
139	20240415	181700	1286917400	57500	57500	57500	57500	0
140	20240415	181600	1286917400	57500	57500	57500	57500	0
141	20240415	181500	1286917400	57500	57500	57500	57500	0
142	20240415	181400	1286917400	57500	57500	57500	57500	0
143	20240415	181300	1286917400	57500	57500	57500	57500	0
144	20240415	181200	1286917400	57500	57500	57500	57500	0
145	20240415	181100	1286917400	57500	57500	57500	57500	0
146	20240415	181000	1286917400	57500	57500	57500	57500	0
147	20240415	180900	1286917400	57500	57500	57500	57500	0
148	20240415	180800	1286917400	57500	57500	57500	57500	0
149	20240415	180700	1286917400	57500	57500	57500	57500	0
150	20240415	180600	1286917400	57500	57500	57500	57500	0
151	20240415	180500	1286917400	57500	57500	57500	57500	0
152	20240415	180400	1286917400	57500	57500	57500	57500	1023
153	20240415	180300	1286917400	57500	57500	57500	57500	0
154	20240415	180200	1286917400	57500	57500	57500	57500	0
155	20240415	180100	1286917400	57500	57500	57500	57500	0
156	20240415	180000	1286917400	57500	57500	57500	57500	0
157	20240415	175900	1286917400	57500	57500	57500	57500	0
158	20240415	175800	1286917400	57500	57500	57500	57500	0
159	20240415	175700	1286917400	57500	57500	57500	57500	0
160	20240415	175600	1286917400	57500	57500	57500	57500	0
161	20240415	175500	1286917400	57500	57500	57500	57500	0
162	20240415	175400	1286917400	57500	57500	57500	57500	0
163	20240415	175300	1286917400	57500	57500	57500	57500	0
164	20240415	175200	1286917400	57500	57500	57500	57500	0
165	20240415	175100	1286917400	57500	57500	57500	57500	0
166	20240415	175000	1286917400	57500	57500	57500	57500	0
167	20240415	174900	1286917400	57500	57500	57500	57500	0
168	20240415	174800	1286917400	57500	57500	57500	57500	0
169	20240415	174700	1286917400	57500	57500	57500	57500	0
170	20240415	174600	1286917400	57500	57500	57500	57500	0
171	20240415	174500	1286917400	57500	57500	57500	57500	0
172	20240415	174400	1286917400	57500	57500	57500	57500	0
173	20240415	174300	1286917400	57500	57500	57500	57500	0
174	20240415	174200	1286917400	57500	57500	57500	57500	0
175	20240415	174100	1286917400	57500	57500	57500	57500	0
176	20240415	174000	1286917400	57500	57500	57500	57500	0
177	20240415	173900	1286917400	57500	57500	57500	57500	0
178	20240415	173800	1286917400	57500	57500	57500	57500	0
179	20240415	173700	1286917400	57500	57500	57500	57500	0
180	20240415	173600	1286917400	57500	57500	57500	57500	0
181	20240415	173500	1286917400	57500	57500	57500	57500	0
182	20240415	173400	1286917400	57500	57500	57500	57500	1023
183	20240415	173300	1286917400	57500	57500	57500	57500	0
184	20240415	173200	1286917400	57500	57500	57500	57500	0
185	20240415	173100	1286917400	57500	57500	57500	57500	0
186	20240415	173000	1286917400	57500	57500	57500	57500	0
187	20240415	172900	1286917400	57500	57500	57500	57500	0
188	20240415	172800	1286917400	57500	57500	57500	57500	0
189	20240415	172700	1286917400	57500	57500	57500	57500	0
190	20240415	172600	1286917400	57500	57500	57500	57500	0
191	20240415	172500	1286917400	57500	57500	57500	57500	0
192	20240415	172400	1286917400	57500	57500	57500	57500	0
193	20240415	172300	1286917400	57500	57500	57500	57500	0
194	20240415	172200	1286917400	57500	57500	57500	57500	0
195	20240415	172100	1286917400	57500	57500	57500	57500	0
196	20240415	172000	1286917400	57500	57500	57500	57500	0
197	20240415	171900	1286917400	57500	57500	57500	57500	0
198	20240415	171800	1286917400	57500	57500	57500	57500	0
199	20240415	171700	1286917400	57500	57500	57500	57500	0
200	20240415	171600	1286917400	57500	57500	57500	57500	0
201	20240415	171500	1286917400	57500	57500	57500	57500	0
202	20240415	171400	1286917400	57500	57500	57500	57500	0
203	20240415	171300	1286917400	57500	57500	57500	57500	0
204	20240415	171200	1286917400	57500	57500	57500	57500	0
205	20240415	171100	1286917400	57500	57500	57500	57500	0
206	20240415	171000	1286917400	57500	57500	57500	57500	0
207	20240415	170900	1286917400	57500	57500	57500	57500	0
208	20240415	170800	1286917400	57500	57500	57500	57500	0
209	20240415	170700	1286917400	57500	57500	57500	57500	0
210	20240415	170600	1286917400	57500	57500	57500	57500	0
211	20240415	170500	1286917400	57500	57500	57500	57500	0
212	20240415	170400	1286917400	57500	57500	57500	57500	1023
213	20240415	170300	1286917400	57500	57500	57500	57500	0
214	20240415	170200	1286917400	57500	57500	57500	57500	0
215	20240415	170100	1286917400	57500	57500	57500	57500	0
216	20240415	170000	1286917400	57500	57500	57500	57500	0
217	20240415	165900	1286917400	57500	57500	57500	57500	0
218	20240415	165800	1286917400	57500	57500	57500	57500	0
219	20240415	165700	1286917400	57500	57500	57500	57500	0
220	20240415	165600	1286917400	57500	57500	57500	57500	0
221	20240415	165500	1286917400	57500	57500	57500	57500	0
222	20240415	165400	1286917400	57500	57500	57500	57500	0
223	20240415	165300	1286917400	57500	57500	57500	57500	0
224	20240415	165200	1286917400	57500	57500	57500	57500	0
225	20240415	165100	1286917400	57500	57500	57500	57500	0
226	20240415	165000	1286917400	57500	57500	57500	57500	0
227	20240415	164900	1286917400	57500	57500	57500	57500	0
228	20240415	164800	1286917400	57500	57500	57500	57500	0
229	20240415	164700	1286917400	57500	57500	57500	57500	0
230	20240415	164600	1286917400	57500	57500	57500	57500	0
231	20240415	164500	1286917400	57500	57500	57500	57500	0
232	20240415	164400	1286917400	57500	57500	57500	57500	0
233	20240415	164300	1286917400	57500	57500	57500	57500	0
234	20240415	164200	1286917400	57500	57500	57500	57500	0
235	20240415	164100	1286917400	57500	57500	57500	57500	0
236	20240415	164000	1286917400	57500	57500	57500	57500	0
237	20240415	163900	1286917400	57500	57500	57500	57500	0
238	20240415	163800	1286917400	57500	57500	57500	57500	0
239	20240415	163700	1286917400	57500	57500	57500	57500	0
240	20240415	163600	1286917400	57500	57500	57500	57500	0
241	20240415	163500	1286917400	57500	57500	57500	57500	0
242	20240415	163400	1286917400	57500	57500	57500	57500	1023
243	20240415	163300	1286917400	57500	57500	57500	57500	0
244	20240415	163200	1286917400	57500	57500	57500	57500	0
245	20240415	163100	1286917400	57500	57500	57500	57500	0
246	20240415	163000	1286917400	57500	57500	57500	57500	0
247	20240415	162900	1286917400	57500	57500	57500	57500	0
248	20240415	162800	1286917400	57500	57500	57500	57500	0
249	20240415	162700	1286917400	57500	57500	57500	57500	0
250	20240415	162600	1286917400	57500	57500	57500	57500	0
251	20240415	162500	1286917400	57500	57500	57500	57500	0
252	20240415	162400	1286917400	57500	57500	57500	57500	0
253	20240415	162300	1286917400	57500	57500	57500	57500	0
254	20240415	162200	1286917400	57500	57500	57500	57500	0
255	20240415	162100	1286917400	57500	57500	57500	57500	0
256	20240415	162000	1286917400	57500	57500	57500	57500	0
257	20240415	161900	1286917400	57500	57500	57500	57500	0
258	20240415	161800	1286917400	57500	57500	57500	57500	0
259	20240415	161700	1286917400	57500	57500	57500	57500	0
260	20240415	161600	1286917400	57500	57500	57500	57500	0
261	20240415	161500	1286917400	57500	57500	57500	57500	0
262	20240415	161400	1286917400	57500	57500	57500	57500	0
263	20240415	161300	1286917400	57500	57500	57500	57500	0
264	20240415	161200	1286917400	57500	57500	57500	57500	0
265	20240415	161100	1286917400	57500	57500	57500	57500	0
266	20240415	161000	1286917400	57500	57500	57500	57500	0
267	20240415	160900	1286917400	57500	57500	57500	57500	0
268	20240415	160800	1286917400	57500	57500	57500	57500	0
269	20240415	160700	1286917400	57500	57500	57500	57500	0
270	20240415	160600	1286917400	57500	57500	57500	57500	0
271	20240415	160500	1286917400	57500	57500	57500	57500	0
272	20240415	160400	1286917400	57500	57500	57500	57500	1023
273	20240415	160300	1286917400	57500	57500	57500	57500	0
274	20240415	160200	1286917400	57500	57500	57500	57500	0
275	20240415	160100	1286917400	57500	57500	57500	57500	0
276	20240415	160000	1286917400	57500	57500	57500	57500	0
277	20240415	155900	1286917400	57500	57500	57500	57500	0
278	20240415	155800	1286917400	57500	57500	57500	57500	0
279	20240415	155700	1286917400	57500	57500	57500	57500	0
280	20240415	155600	1286917400	57500	57500	57500	57500	0
281	20240415	155500	1286917400	57500	57500	57500	57500	0
282	20240415	155400	1286917400	57500	57500	57500	57500	0
283	20240415	155300	1286917400	57500	57500	57500	57500	0
284	20240415	155200	1286917400	57500	57500	57500	57500	0
285	20240415	155100	1286917400	57500	57500	57500	57500	0
286	20240415	155000	1286917400	57500	57500	57500	57500	0
287	20240415	154900	1286917400	57500	57500	57500	57500	0
288	20240415	154800	1286917400	57500	57500	57500	57500	0
289	20240415	154700	1286917400	57500	57500	57500	57500	0
290	20240415	154600	1286917400	57500	57500	57500	57500	0
291	20240415	154500	1286917400	57500	57500	57500	57500	0
292	20240415	154400	1286917400	57500	57500	57500	57500	0
293	20240415	154300	1286917400	57500	57500	57500	57500	0
294	20240415	154200	1286917400	57500	57500	57500	57500	0
295	20240415	154100	1286917400	57500	57500	57500	57500	0
296	20240415	154000	1286917400	57500	57500	57500	57500	0
297	20240415	153900	1286917400	57500	57500	57500	57500	0
298	20240415	153800	1286917400	57500	57500	57500	57500	0
299	20240415	153700	1286917400	57500	57500	57500	57500	0
300	20240415	153600	1286917400	57500	57500	57500	57500	0
301	20240415	153500	1286917400	57500	57500	57500	57500	0
302	20240415	153400	1286917400	57500	57500	57500	57500	1023
303	20240415	153300	1286917400	57500	57500	57500	57500	0
304	20240415	153200	1286917400	57500	57500	57500	57500	0
305	20240415	153100	1286917400	57500	57500	57500	57500	0
306	20240415	153000	1286917400	57500	57500	57500	57500	1023
307	20240415	152900	1228094900	57400	57400	57400	57400	0
308	20240415	152800	1228094900	57400	57400	57400	57400	0
309	20240415	152700	1228094900	57400	57400	57400	57400	0
310	20240415	152600	1228094900	57400	57400	57400	57400	0
311	20240415	152500	1228094900	57400	57400	57400	57400	0
312	20240415	152400	1228094900	57400	57400	57400	57400	0
313	20240415	152300	1228094900	57400	57400	57400	57400	0
314	20240415	152200	1228094900	57400	57400	57400	57400	0
315	20240415	152100	1228094900	57400	57400	57400	57400	0
316	20240415	152000	1228094900	57400	57400	57400	57400	0
317	20240415	151900	1228094900	57400	57300	57400	57300	10
318	20240415	151800	1227521700	57300	57300	57300	57300	9
319	20240415	151700	1227006000	57300	57400	57500	57300	7
320	20240415	151600	1226604200	57400	57400	57400	57400	1
321	20240415	151500	1226546800	57400	57400	57500	57400	127
322	20240415	151400	1219256100	57400	57400	57500	57400	9
323	20240415	151300	1218739000	57400	57400	57400	57400	4
324	20240415	151200	1218509400	57400	57500	57500	57400	18
325	20240415	151100	1217474900	57500	57500	57500	57500	1
326	20240415	151000	1217417400	57400	57400	57500	57400	49
327	20240415	150900	1214604300	57400	57400	57400	57400	1
328	20240415	150800	1214546900	57500	57500	57500	57400	12
329	20240415	150700	1213857100	57400	57400	57400	57400	11
330	20240415	150600	1213225700	57500	57500	57500	57500	1
331	20240415	150500	1213168200	57500	57400	57500	57400	63
332	20240415	150400	1209551500	57400	57400	57400	57400	0
333	20240415	150300	1209551500	57400	57400	57400	57400	0
334	20240415	150200	1209551500	57400	57400	57400	57300	242
335	20240415	150100	1195660800	57400	57400	57400	57400	6
336	20240415	150000	1195316400	57300	57400	57400	57300	4
337	20240415	145900	1195086900	57400	57400	57400	57400	7
338	20240415	145800	1194685100	57400	57400	57400	57400	2
339	20240415	145700	1194570300	57400	57500	57500	57300	409
340	20240415	145600	1171094000	57400	57500	57500	57400	22
341	20240415	145500	1169829100	57500	57400	57500	57400	12
342	20240415	145400	1169140200	57500	57500	57500	57400	23
343	20240415	145300	1167818300	57500	57500	57500	57500	4
344	20240415	145200	1167588300	57400	57500	57500	57400	11
345	20240415	145100	1166955900	57500	57400	57500	57400	16
346	20240415	145000	1166037400	57500	57500	57500	57400	28
347	20240415	144900	1164427700	57500	57500	57500	57500	1
348	20240415	144800	1164370200	57500	57500	57500	57500	5
349	20240415	144700	1164082700	57400	57400	57400	57400	4
350	20240415	144600	1163853100	57400	57400	57400	57400	2
351	20240415	144500	1163738300	57500	57500	57500	57500	6
352	20240415	144400	1163393300	57500	57500	57500	57500	15
353	20240415	144300	1162530800	57500	57400	57500	57400	113
354	20240415	144200	1156044000	57400	57500	57500	57400	4
355	20240415	144100	1155814300	57500	57500	57500	57400	56
356	20240415	144000	1152594400	57500	57500	57500	57500	1
357	20240415	143900	1152536900	57500	57400	57500	57400	8
358	20240415	143800	1152077100	57400	57400	57400	57400	15
359	20240415	143700	1151216100	57500	57500	57500	57500	6
360	20240415	143600	1150871100	57400	57400	57400	57400	11
361	20240415	143500	1150239700	57400	57500	57500	57400	20
362	20240415	143400	1149089800	57500	57400	57500	57400	6
363	20240415	143300	1148744900	57400	57400	57400	57400	123
364	20240415	143200	1141684700	57400	57400	57500	57400	10
365	20240415	143100	1141110200	57400	57400	57400	57400	0
366	20240415	143000	1141110200	57400	57500	57500	57400	14
367	20240415	142900	1140306000	57400	57400	57400	57400	21
368	20240415	142800	1139100600	57400	57500	57500	57400	15
369	20240415	142700	1138239100	57400	57400	57400	57400	6
370	20240415	142600	1137894700	57400	57500	57500	57400	33
371	20240415	142500	1135997800	57500	57400	57500	57400	30
372	20240415	142400	1134273400	57500	57400	57500	57400	314
373	20240415	142300	1116248400	57400	57500	57500	57400	111
374	20240415	142200	1109876500	57400	57400	57500	57400	15
375	20240415	142100	1109015300	57500	57400	57500	57400	31
376	20240415	142000	1107235400	57500	57500	57500	57500	2
377	20240415	141900	1107120400	57500	57500	57500	57400	17
378	20240415	141800	1106143500	57400	57400	57400	57400	6
379	20240415	141700	1105799100	57400	57500	57500	57400	211
380	20240415	141600	1093687200	57400	57400	57400	57400	0
381	20240415	141500	1093687200	57400	57400	57400	57400	6
382	20240415	141400	1093342800	57500	57400	57500	57400	12
383	20240415	141300	1092653400	57400	57400	57400	57400	6
384	20240415	141200	1092309000	57500	57500	57500	57500	7
385	20240415	141100	1091906500	57400	57400	57400	57400	6
386	20240415	141000	1091562100	57400	57500	57500	57400	31
387	20240415	140900	1089782200	57500	57400	57500	57400	8
388	20240415	140800	1089322800	57500	57500	57500	57500	5
389	20240415	140700	1089035300	57400	57400	57400	57400	6
390	20240415	140600	1088690900	57400	57400	57400	57400	6
391	20240415	140500	1088346500	57500	57400	57500	57400	11
392	20240415	140400	1087714600	57400	57400	57400	57400	0
393	20240415	140300	1087714600	57400	57500	57500	57400	14
394	20240415	140200	1086910200	57400	57400	57400	57400	6
395	20240415	140100	1086565800	57500	57400	57500	57400	11
396	20240415	140000	1085933900	57500	57400	57500	57400	71
397	20240415	135900	1081852000	57500	57500	57500	57500	5
398	20240415	135800	1081564500	57400	57400	57400	57400	6
399	20240415	135700	1081220100	57400	57500	57500	57400	11
400	20240415	135600	1080588200	57400	57400	57400	57400	6
401	20240415	135500	1080243800	57500	57500	57500	57500	1
402	20240415	135400	1080186300	57500	57400	57500	57400	19
403	20240415	135300	1079095200	57400	57400	57400	57400	6
404	20240415	135200	1078750800	57500	57400	57500	57400	26
405	20240415	135100	1077256400	57400	57400	57400	57400	0
406	20240415	135000	1077256400	57400	57500	57500	57400	11
407	20240415	134900	1076624500	57400	57400	57400	57400	6
408	20240415	134800	1076280100	57400	57500	57500	57400	11
409	20240415	134700	1075648200	57500	57500	57500	57500	1
410	20240415	134600	1075590700	57400	57400	57400	57400	6
411	20240415	134500	1075246300	57500	57500	57500	57400	26
412	20240415	134400	1073751900	57400	57400	57400	57400	6
413	20240415	134300	1073407500	57500	57500	57500	57500	5
414	20240415	134200	1073120000	57400	57400	57400	57400	6
415	20240415	134100	1072775600	57400	57500	57500	57400	11
416	20240415	134000	1072143700	57500	57400	57500	57400	7
417	20240415	133900	1071741800	57500	57400	57500	57400	13
418	20240415	133800	1070995000	57400	57500	57500	57400	248
419	20240415	133700	1056735600	57400	57500	57500	57400	11
420	20240415	133600	1056103700	57500	57400	57500	57400	7
421	20240415	133500	1055701800	57400	57400	57400	57400	0
422	20240415	133400	1055701800	57400	57500	57500	57400	11
423	20240415	133300	1055069900	57400	57500	57500	57400	28
424	20240415	133200	1053460500	57500	57500	57500	57400	32
425	20240415	133100	1051621100	57500	57500	57500	57500	0
426	20240415	133000	1051621100	57500	57500	57500	57500	7
427	20240415	132900	1051218600	57400	57500	57500	57400	8
428	20240415	132800	1050759300	57500	57500	57500	57500	6
429	20240415	132700	1050414300	57400	57400	57400	57400	7
430	20240415	132600	1050012500	57500	57500	57500	57500	0
431	20240415	132500	1050012500	57500	57500	57500	57500	5
432	20240415	132400	1049725000	57500	57400	57500	57400	38
433	20240415	132300	1047540700	57500	57400	57500	57400	12
434	20240415	132200	1046851400	57400	57400	57400	57400	0
435	20240415	132100	1046851400	57400	57500	57500	57400	148
436	20240415	132000	1038342100	57500	57400	57500	57400	9
437	20240415	131900	1037825300	57500	57400	57500	57400	15
438	20240415	131800	1036963500	57400	57400	57400	57400	0
439	20240415	131700	1036963500	57400	57500	57500	57400	35
440	20240415	131600	1034953800	57500	57500	57600	57500	127
441	20240415	131500	1027649800	57500	57400	57500	57400	41
442	20240415	131400	1025296200	57500	57500	57500	57500	6
443	20240415	131300	1024951200	57400	57400	57400	57400	7
444	20240415	131200	1024549400	57500	57400	57500	57400	12
445	20240415	131100	1023860100	57400	57400	57400	57400	7
446	20240415	131000	1023458300	57500	57500	57500	57500	16
447	20240415	130900	1022538300	57400	57400	57400	57400	7
448	20240415	130800	1022136500	57500	57500	57500	57400	88
449	20240415	130700	1017077200	57400	57400	57400	57400	7
450	20240415	130600	1016675400	57500	57500	57500	57500	1
451	20240415	130500	1016617900	57400	57500	57500	57400	12
452	20240415	130400	1015928600	57400	57500	57500	57400	107
453	20240415	130300	1009776800	57500	57500	57500	57400	97
454	20240415	130200	1004207300	57500	57500	57500	57500	10
455	20240415	130100	1003632300	57400	57500	57500	57400	13
456	20240415	130000	1002885500	57500	57400	57500	57400	8
457	20240415	125900	1002426200	57500	57500	57500	57400	31
458	20240415	125800	1000644400	57400	57400	57400	57400	7
459	20240415	125700	1000242600	57500	57500	57500	57500	5
460	20240415	125600	999955100	57400	57400	57400	57400	7
461	20240415	125500	999553300	57500	57400	57500	57400	12
462	20240415	125400	998864100	57500	57400	57500	57400	12
463	20240415	125300	998174800	57500	57500	57500	57500	23
464	20240415	125200	996852300	57400	57500	57500	57400	12
465	20240415	125100	996163000	57500	57500	57500	57500	7
466	20240415	125000	995760500	57500	57500	57500	57500	7
467	20240415	124900	995358000	57500	57500	57500	57500	46
468	20240415	124800	992713000	57500	57500	57500	57400	14
469	20240415	124700	991908700	57500	57500	57500	57500	1
470	20240415	124600	991851200	57500	57400	57500	57400	8
471	20240415	124500	991391900	57400	57500	57500	57400	59
472	20240415	124400	988001400	57400	57500	57500	57400	44
473	20240415	124300	985472100	57500	57500	57600	57500	20
474	20240415	124200	984321600	57600	57500	57600	57500	10
475	20240415	124100	983746300	57600	57600	57600	57600	5
476	20240415	124000	983458300	57500	57500	57600	57500	12
477	20240415	123900	982768100	57500	57500	57500	57500	10
478	20240415	123800	982193100	57400	57400	57400	57400	7
479	20240415	123700	981791300	57500	57500	57500	57500	8
480	20240415	123600	981331300	57400	57400	57400	57400	9
481	20240415	123500	980814700	57400	57500	57500	57400	8
482	20240415	123400	980355400	57500	57500	57500	57500	5
483	20240415	123300	980067900	57400	57500	57500	57400	150
484	20240415	123200	971447400	57500	57500	57600	57500	315
485	20240415	123100	953334400	57500	57500	57500	57500	7
486	20240415	123000	952931900	57600	57500	57600	57500	27
487	20240415	122900	951378500	57600	57600	57600	57600	3
488	20240415	122800	951205700	57500	57500	57500	57500	20
489	20240415	122700	950055700	57500	57500	57500	57400	207
490	20240415	122600	938173100	57500	57500	57500	57500	11
491	20240415	122500	937540600	57600	57500	57600	57500	31
492	20240415	122400	935757600	57500	57500	57500	57500	0
493	20240415	122300	935757600	57500	57500	57500	57500	13
494	20240415	122200	935010100	57500	57500	57500	57500	1
495	20240415	122100	934952600	57500	57400	57500	57400	26
496	20240415	122000	933458300	57500	57500	57500	57500	2
497	20240415	121900	933343300	57400	57500	57500	57400	12
498	20240415	121800	932654000	57400	57400	57400	57400	275
499	20240415	121700	916869000	57400	57500	57500	57400	12
500	20240415	121600	916179700	57500	57500	57500	57500	1
501	20240415	121500	916122200	57400	57500	57500	57400	11
502	20240415	121400	915490400	57500	57400	57500	57400	115
503	20240415	121300	908880800	57400	57400	57400	57400	7
504	20240415	121200	908479000	57500	57500	57500	57500	6
505	20240415	121100	908134000	57400	57400	57400	57400	7
506	20240415	121000	907732200	57400	57500	57500	57400	15
507	20240415	120900	906870400	57400	57400	57400	57400	8
508	20240415	120800	906411200	57500	57500	57500	57500	5
509	20240415	120700	906123700	57400	57400	57400	57400	22
510	20240415	120600	904860900	57400	57400	57500	57400	19
511	20240415	120500	903769800	57500	57400	57500	57400	12
512	20240415	120400	903080500	57400	57400	57400	57400	0
513	20240415	120300	903080500	57400	57500	57500	57400	13
514	20240415	120200	902333700	57500	57500	57500	57500	120
515	20240415	120100	895433700	57600	57500	57600	57500	12
516	20240415	120000	894743200	57600	57600	57600	57600	4
517	20240415	115900	894512800	57500	57600	57600	57500	19
518	20240415	115800	893419800	57500	57500	57500	57500	7
519	20240415	115700	893017300	57500	57600	57600	57500	12
520	20240415	115600	892326800	57500	57500	57500	57500	7
521	20240415	115500	891924300	57500	57500	57500	57500	1
522	20240415	115400	891866800	57600	57500	57600	57500	22
523	20240415	115300	890600300	57500	57500	57500	57500	11
524	20240415	115200	889967800	57500	57400	57500	57400	62
525	20240415	115100	886403500	57500	57500	57500	57500	15
526	20240415	115000	885541000	57400	57500	57500	57400	12
527	20240415	114900	884851700	57400	57400	57400	57400	7
528	20240415	114800	884449900	57500	57400	57500	57400	12
529	20240415	114700	883760600	57400	57400	57400	57400	0
530	20240415	114600	883760600	57400	57400	57400	57400	7
531	20240415	114500	883358800	57500	57400	57500	57400	13
532	20240415	114400	882612100	57400	57400	57400	57400	7
533	20240415	114300	882210300	57500	57500	57500	57500	5
534	20240415	114200	881922800	57400	57400	57400	57400	23
535	20240415	114100	880602600	57400	57400	57400	57300	14
536	20240415	114000	879799700	57300	57300	57300	57300	7
537	20240415	113900	879398600	57400	57400	57400	57400	35
538	20240415	113800	877389600	57300	57300	57300	57300	8
539	20240415	113700	876931200	57300	57400	57400	57300	12
540	20240415	113600	876243100	57300	57400	57400	57300	8
541	20240415	113500	875784600	57300	57300	57300	57300	8
542	20240415	113400	875326200	57300	57300	57300	57300	7
543	20240415	113300	874925100	57400	57400	57400	57400	27
544	20240415	113200	873375300	57400	57400	57400	57400	14
545	20240415	113100	872571700	57400	57400	57400	57400	0
546	20240415	113000	872571700	57400	57500	57500	57400	17
547	20240415	112900	871594900	57400	57400	57400	57400	7
548	20240415	112800	871193100	57400	57400	57400	57400	7
549	20240415	112700	870791300	57400	57300	57400	57300	50
550	20240415	112600	867922000	57300	57300	57300	57300	0
551	20240415	112500	867922000	57300	57300	57300	57300	59
552	20240415	112400	864541300	57300	57400	57400	57300	17
553	20240415	112300	863566200	57300	57300	57300	57300	14
554	20240415	112200	862764000	57300	57300	57300	57300	0
555	20240415	112100	862764000	57300	57400	57400	57300	17
556	20240415	112000	861788900	57400	57400	57400	57300	9
557	20240415	111900	861273000	57300	57300	57300	57300	7
558	20240415	111800	860871900	57400	57400	57400	57400	6
559	20240415	111700	860527500	57400	57400	57400	57400	102
560	20240415	111600	854672700	57400	57300	57400	57300	14
561	20240415	111500	853869800	57400	57300	57400	57300	9
562	20240415	111400	853354000	57300	57300	57300	57300	0
563	20240415	111300	853354000	57300	57400	57400	57300	48
564	20240415	111200	850599500	57400	57300	57400	57300	85
565	20240415	111100	845722200	57300	57300	57300	57300	7
566	20240415	111000	845321100	57300	57300	57400	57300	14
567	20240415	110900	844518600	57300	57400	57400	57300	9
568	20240415	110800	844002700	57400	57300	57400	57300	18
569	20240415	110700	842970300	57300	57400	57400	57300	340
570	20240415	110600	823460500	57500	57500	57500	57500	15
571	20240415	110500	822598000	57400	57400	57400	57400	7
572	20240415	110400	822196200	57400	57400	57400	57400	7
573	20240415	110300	821794400	57400	57400	57400	57400	7
574	20240415	110200	821392600	57400	57400	57400	57400	0
575	20240415	110100	821392600	57400	57500	57500	57400	8
576	20240415	110000	820933300	57400	57400	57400	57400	35
577	20240415	105900	818924300	57400	57400	57400	57400	0
578	20240415	105800	818924300	57400	57400	57400	57400	4
579	20240415	105700	818694700	57300	57400	57400	57300	9
580	20240415	105600	818178800	57300	57300	57300	57300	7
581	20240415	105500	817777700	57400	57400	57400	57400	7
582	20240415	105400	817375900	57400	57400	57400	57400	18
583	20240415	105300	816342700	57400	57400	57400	57400	10
584	20240415	105200	815768700	57300	57300	57300	57300	7
585	20240415	105100	815367600	57300	57400	57400	57300	8
586	20240415	105000	814909100	57400	57300	57400	57300	38
587	20240415	104900	812728600	57300	57300	57300	57300	0
588	20240415	104800	812728600	57300	57300	57300	57300	7
589	20240415	104700	812327500	57300	57300	57300	57300	7
590	20240415	104600	811926400	57300	57300	57300	57300	7
591	20240415	104500	811525300	57300	57300	57400	57300	21
592	20240415	104400	810320100	57300	57300	57300	57300	7
593	20240415	104300	809919000	57300	57300	57400	57300	116
594	20240415	104200	803271700	57300	57300	57300	57300	7
595	20240415	104100	802870600	57400	57400	57400	57400	0
596	20240415	104000	802870600	57400	57400	57400	57400	1
597	20240415	103900	802813200	57300	57300	57500	57300	443
598	20240415	103800	777369600	57300	57300	57400	57300	31
599	20240415	103700	775591100	57400	57300	57400	57300	21
600	20240415	103600	774387700	57300	57300	57300	57300	9
601	20240415	103500	773872000	57300	57300	57300	57300	7
602	20240415	103400	773470900	57300	57400	57400	57300	8
603	20240415	103300	773012400	57400	57300	57400	57300	29
604	20240415	103200	771350500	57300	57400	57400	57300	37
605	20240415	103100	769228900	57300	57300	57300	57300	57
606	20240415	103000	765962800	57300	57300	57300	57300	7
607	20240415	102900	765561700	57300	57300	57300	57300	4
608	20240415	102800	765332500	57300	57300	57300	57300	19
609	20240415	102700	764243800	57300	57400	57400	57300	247
610	20240415	102600	750074800	57300	57300	57300	57300	7
611	20240415	102500	749673700	57300	57300	57300	57300	9
612	20240415	102400	749158000	57300	57300	57300	57300	2
613	20240415	102300	749043400	57300	57400	57400	57300	15
614	20240415	102200	748183100	57300	57300	57300	57300	7
615	20240415	102100	747782000	57300	57500	57500	57300	316
616	20240415	102000	729646300	57400	57400	57400	57400	2
617	20240415	101900	729531500	57400	57400	57400	57400	62
618	20240415	101800	725972700	57400	57400	57400	57400	17
619	20240415	101700	724996900	57500	57400	57500	57400	11
620	20240415	101600	724365300	57400	57400	57400	57400	2
621	20240415	101500	724250500	57400	57400	57400	57400	7
622	20240415	101400	723848700	57500	57400	57500	57400	8
623	20240415	101300	723389400	57400	57500	57500	57400	52
624	20240415	101200	720404500	57400	57400	57400	57400	18
625	20240415	101100	719371300	57400	57400	57500	57400	19
626	20240415	101000	718280000	57400	57400	57400	57400	7
627	20240415	100900	717878200	57400	57400	57400	57400	7
628	20240415	100800	717476400	57400	57400	57400	57400	0
629	20240415	100700	717476400	57400	57400	57400	57400	7
630	20240415	100600	717074600	57400	57400	57400	57400	7
631	20240415	100500	716672800	57400	57400	57400	57400	0
632	20240415	100400	716672800	57400	57400	57400	57400	2
633	20240415	100300	716558000	57400	57400	57400	57400	37
634	20240415	100200	714434200	57400	57400	57400	57400	31
635	20240415	100100	712654800	57400	57400	57400	57400	235
636	20240415	100000	699165800	57400	57400	57400	57400	109
637	20240415	095900	692909200	57300	57400	57400	57300	114
638	20240415	095800	686367000	57300	57300	57300	57300	5
639	20240415	095700	686080500	57400	57400	57400	57400	91
640	20240415	095600	680857100	57400	57400	57400	57400	0
641	20240415	095500	680857100	57400	57400	57400	57400	2
642	20240415	095400	680742300	57400	57400	57400	57400	2
643	20240415	095300	680627500	57400	57400	57400	57400	1
644	20240415	095200	680570100	57400	57400	57400	57400	35
645	20240415	095100	678561100	57400	57500	57500	57400	6
646	20240415	095000	678216500	57400	57500	57500	57400	66
647	20240415	094900	674425000	57400	57400	57400	57400	0
648	20240415	094800	674425000	57400	57400	57400	57400	2
649	20240415	094700	674310200	57400	57400	57400	57400	0
650	20240415	094600	674310200	57400	57400	57400	57400	48
651	20240415	094500	671555000	57400	57300	57400	57300	65
652	20240415	094400	667824200	57400	57300	57400	57300	4
653	20240415	094300	667594700	57300	57300	57300	57200	334
654	20240415	094200	648473400	57300	57200	57400	57200	444
655	20240415	094100	623031300	57200	57200	57300	57200	56
656	20240415	094000	619823000	57200	57200	57300	57200	78
657	20240415	093900	615354900	57200	57300	57300	57200	196
658	20240415	093800	604125900	57300	57300	57500	57200	1783
659	20240415	093700	501903300	57300	57400	57400	57300	57
660	20240415	093600	498631900	57400	57300	57400	57300	138
661	20240415	093500	490718700	57300	57300	57400	57300	518
662	20240415	093400	461032100	57300	57300	57300	57300	3
663	20240415	093300	460860200	57400	57400	57400	57300	1147
664	20240415	093200	395024900	57400	57500	57500	57400	185
665	20240415	093100	384402900	57400	57400	57400	57400	29
666	20240415	093000	382738300	57400	57400	57500	57400	46
667	20240415	092900	380094100	57400	57500	57500	57400	119
668	20240415	092800	373259600	57400	57500	57500	57400	779
669	20240415	092700	328467300	57500	57600	57600	57500	8
670	20240415	092600	328007200	57500	57500	57500	57500	610
671	20240415	092500	292932200	57500	57500	57600	57500	19
672	20240415	092400	291839200	57500	57500	57600	57500	26
673	20240415	092300	290343700	57500	57500	57500	57500	6
674	20240415	092200	289998700	57500	57500	57500	57500	312
675	20240415	092100	272058700	57500	57500	57600	57500	9
676	20240415	092000	271540800	57600	57500	57600	57500	35
677	20240415	091900	269527800	57500	57500	57600	57500	442
678	20240415	091800	244102500	57500	57500	57500	57500	122
679	20240415	091700	237087500	57500	57500	57600	57500	40
680	20240415	091600	234783800	57500	57500	57600	57500	87
681	20240415	091500	229780700	57500	57600	57600	57500	993
682	20240415	091400	172606300	57700	57600	57700	57600	17
683	20240415	091300	171626900	57800	57700	57800	57600	643
684	20240415	091200	134581100	57700	57900	57900	57700	426
685	20240415	091100	109981000	57900	57900	57900	57900	0
686	20240415	091000	109981000	57900	57900	57900	57800	28
687	20240415	090900	108361400	57800	57800	57800	57800	32
688	20240415	090800	106511800	57800	57800	57800	57700	67
689	20240415	090700	102639600	57700	57700	57700	57700	60
690	20240415	090600	99177600	57700	57800	57800	57700	101
691	20240415	090500	93349800	57800	57800	57800	57700	63
692	20240415	090400	89708900	57800	57800	57800	57800	0
693	20240415	090300	89708900	57800	57800	57800	57700	25
694	20240415	090200	88264900	57700	57700	57700	57700	51
695	20240415	090100	85322200	58000	57700	58000	57700	138
696	20240415	090000	77337300	58000	57700	58200	57700	1337