KissMeData/215200/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201600	2443377700	53600	53600	53600	53600	492
3	20240405	201500	2443377700	53600	53600	53600	53600	0
4	20240405	201400	2443377700	53600	53600	53600	53600	0
5	20240405	201300	2443377700	53600	53600	53600	53600	0
6	20240405	201200	2443377700	53600	53600	53600	53600	0
7	20240405	201100	2443377700	53600	53600	53600	53600	0
8	20240405	201000	2443377700	53600	53600	53600	53600	0
9	20240405	200900	2443377700	53600	53600	53600	53600	0
10	20240405	200800	2443377700	53600	53600	53600	53600	0
11	20240405	200700	2443377700	53600	53600	53600	53600	0
12	20240405	200600	2443377700	53600	53600	53600	53600	0
13	20240405	200500	2443377700	53600	53600	53600	53600	0
14	20240405	200400	2443377700	53600	53600	53600	53600	0
15	20240405	200300	2443377700	53600	53600	53600	53600	0
16	20240405	200200	2443377700	53600	53600	53600	53600	0
17	20240405	200100	2443377700	53600	53600	53600	53600	0
18	20240405	200000	2443377700	53600	53600	53600	53600	0
19	20240405	195900	2443377700	53600	53600	53600	53600	0
20	20240405	195800	2443377700	53600	53600	53600	53600	0
21	20240405	195700	2443377700	53600	53600	53600	53600	0
22	20240405	195600	2443377700	53600	53600	53600	53600	0
23	20240405	195500	2443377700	53600	53600	53600	53600	0
24	20240405	195400	2443377700	53600	53600	53600	53600	0
25	20240405	195300	2443377700	53600	53600	53600	53600	0
26	20240405	195200	2443377700	53600	53600	53600	53600	0
27	20240405	195100	2443377700	53600	53600	53600	53600	0
28	20240405	195000	2443377700	53600	53600	53600	53600	0
29	20240405	194900	2443377700	53600	53600	53600	53600	0
30	20240405	194800	2443377700	53600	53600	53600	53600	0
31	20240405	194700	2443377700	53600	53600	53600	53600	0
32	20240405	194600	2443377700	53600	53600	53600	53600	492
33	20240405	194500	2443377700	53600	53600	53600	53600	0
34	20240405	194400	2443377700	53600	53600	53600	53600	0
35	20240405	194300	2443377700	53600	53600	53600	53600	0
36	20240405	194200	2443377700	53600	53600	53600	53600	0
37	20240405	194100	2443377700	53600	53600	53600	53600	0
38	20240405	194000	2443377700	53600	53600	53600	53600	0
39	20240405	193900	2443377700	53600	53600	53600	53600	0
40	20240405	193800	2443377700	53600	53600	53600	53600	0
41	20240405	193700	2443377700	53600	53600	53600	53600	0
42	20240405	193600	2443377700	53600	53600	53600	53600	0
43	20240405	193500	2443377700	53600	53600	53600	53600	0
44	20240405	193400	2443377700	53600	53600	53600	53600	0
45	20240405	193300	2443377700	53600	53600	53600	53600	0
46	20240405	193200	2443377700	53600	53600	53600	53600	0
47	20240405	193100	2443377700	53600	53600	53600	53600	0
48	20240405	193000	2443377700	53600	53600	53600	53600	0
49	20240405	192900	2443377700	53600	53600	53600	53600	0
50	20240405	192800	2443377700	53600	53600	53600	53600	0
51	20240405	192700	2443377700	53600	53600	53600	53600	0
52	20240405	192600	2443377700	53600	53600	53600	53600	0
53	20240405	192500	2443377700	53600	53600	53600	53600	0
54	20240405	192400	2443377700	53600	53600	53600	53600	0
55	20240405	192300	2443377700	53600	53600	53600	53600	0
56	20240405	192200	2443377700	53600	53600	53600	53600	0
57	20240405	192100	2443377700	53600	53600	53600	53600	0
58	20240405	192000	2443377700	53600	53600	53600	53600	0
59	20240405	191900	2443377700	53600	53600	53600	53600	0
60	20240405	191800	2443377700	53600	53600	53600	53600	0
61	20240405	191700	2443377700	53600	53600	53600	53600	0
62	20240405	191600	2443377700	53600	53600	53600	53600	492
63	20240405	191500	2443377700	53600	53600	53600	53600	0
64	20240405	191400	2443377700	53600	53600	53600	53600	0
65	20240405	191300	2443377700	53600	53600	53600	53600	0
66	20240405	191200	2443377700	53600	53600	53600	53600	0
67	20240405	191100	2443377700	53600	53600	53600	53600	0
68	20240405	191000	2443377700	53600	53600	53600	53600	0
69	20240405	190900	2443377700	53600	53600	53600	53600	0
70	20240405	190800	2443377700	53600	53600	53600	53600	0
71	20240405	190700	2443377700	53600	53600	53600	53600	0
72	20240405	190600	2443377700	53600	53600	53600	53600	0
73	20240405	190500	2443377700	53600	53600	53600	53600	0
74	20240405	190400	2443377700	53600	53600	53600	53600	0
75	20240405	190300	2443377700	53600	53600	53600	53600	0
76	20240405	190200	2443377700	53600	53600	53600	53600	0
77	20240405	190100	2443377700	53600	53600	53600	53600	0
78	20240405	190000	2443377700	53600	53600	53600	53600	0
79	20240405	185900	2443377700	53600	53600	53600	53600	0
80	20240405	185800	2443377700	53600	53600	53600	53600	0
81	20240405	185700	2443377700	53600	53600	53600	53600	0
82	20240405	185600	2443377700	53600	53600	53600	53600	0
83	20240405	185500	2443377700	53600	53600	53600	53600	0
84	20240405	185400	2443377700	53600	53600	53600	53600	0
85	20240405	185300	2443377700	53600	53600	53600	53600	0
86	20240405	185200	2443377700	53600	53600	53600	53600	0
87	20240405	185100	2443377700	53600	53600	53600	53600	0
88	20240405	185000	2443377700	53600	53600	53600	53600	0
89	20240405	184900	2443377700	53600	53600	53600	53600	0
90	20240405	184800	2443377700	53600	53600	53600	53600	0
91	20240405	184700	2443377700	53600	53600	53600	53600	0
92	20240405	184600	2443377700	53600	53600	53600	53600	492
93	20240405	184500	2443377700	53600	53600	53600	53600	0
94	20240405	184400	2443377700	53600	53600	53600	53600	0
95	20240405	184300	2443377700	53600	53600	53600	53600	0
96	20240405	184200	2443377700	53600	53600	53600	53600	0
97	20240405	184100	2443377700	53600	53600	53600	53600	0
98	20240405	184000	2443377700	53600	53600	53600	53600	0
99	20240405	183900	2443377700	53600	53600	53600	53600	0
100	20240405	183800	2443377700	53600	53600	53600	53600	0
101	20240405	183700	2443377700	53600	53600	53600	53600	0
102	20240405	183600	2443377700	53600	53600	53600	53600	0
103	20240405	183500	2443377700	53600	53600	53600	53600	0
104	20240405	183400	2443377700	53600	53600	53600	53600	0
105	20240405	183300	2443377700	53600	53600	53600	53600	0
106	20240405	183200	2443377700	53600	53600	53600	53600	0
107	20240405	183100	2443377700	53600	53600	53600	53600	0
108	20240405	183000	2443377700	53600	53600	53600	53600	0
109	20240405	182900	2443377700	53600	53600	53600	53600	0
110	20240405	182800	2443377700	53600	53600	53600	53600	0
111	20240405	182700	2443377700	53600	53600	53600	53600	0
112	20240405	182600	2443377700	53600	53600	53600	53600	0
113	20240405	182500	2443377700	53600	53600	53600	53600	0
114	20240405	182400	2443377700	53600	53600	53600	53600	0
115	20240405	182300	2443377700	53600	53600	53600	53600	0
116	20240405	182200	2443377700	53600	53600	53600	53600	0
117	20240405	182100	2443377700	53600	53600	53600	53600	0
118	20240405	182000	2443377700	53600	53600	53600	53600	0
119	20240405	181900	2443377700	53600	53600	53600	53600	0
120	20240405	181800	2443377700	53600	53600	53600	53600	0
121	20240405	181700	2443377700	53600	53600	53600	53600	0
122	20240405	181600	2443377700	53600	53600	53600	53600	492
123	20240405	181500	2443377700	53600	53600	53600	53600	0
124	20240405	181400	2443377700	53600	53600	53600	53600	0
125	20240405	181300	2443377700	53600	53600	53600	53600	0
126	20240405	181200	2443377700	53600	53600	53600	53600	0
127	20240405	181100	2443377700	53600	53600	53600	53600	0
128	20240405	181000	2443377700	53600	53600	53600	53600	0
129	20240405	180900	2443377700	53600	53600	53600	53600	0
130	20240405	180800	2443377700	53600	53600	53600	53600	0
131	20240405	180700	2443377700	53600	53600	53600	53600	0
132	20240405	180600	2443377700	53600	53600	53600	53600	0
133	20240405	180500	2443377700	53600	53600	53600	53600	0
134	20240405	180400	2443377700	53600	53600	53600	53600	0
135	20240405	180300	2443377700	53600	53600	53600	53600	0
136	20240405	180200	2443377700	53600	53600	53600	53600	0
137	20240405	180100	2443377700	53600	53600	53600	53600	0
138	20240405	180000	2443377700	53600	53600	53600	53600	0
139	20240405	175900	2443377700	53600	53600	53600	53600	0
140	20240405	175800	2443377700	53600	53600	53600	53600	0
141	20240405	175700	2443377700	53600	53600	53600	53600	0
142	20240405	175600	2443377700	53600	53600	53600	53600	0
143	20240405	175500	2443377700	53600	53600	53600	53600	0
144	20240405	175400	2443377700	53600	53600	53600	53600	0
145	20240405	175300	2443377700	53600	53600	53600	53600	0
146	20240405	175200	2443377700	53600	53600	53600	53600	0
147	20240405	175100	2443377700	53600	53600	53600	53600	0
148	20240405	175000	2443377700	53600	53600	53600	53600	0
149	20240405	174900	2443377700	53600	53600	53600	53600	0
150	20240405	174800	2443377700	53600	53600	53600	53600	0
151	20240405	174700	2443377700	53600	53600	53600	53600	0
152	20240405	174600	2443377700	53600	53600	53600	53600	492
153	20240405	174500	2443377700	53600	53600	53600	53600	0
154	20240405	174400	2443377700	53600	53600	53600	53600	0
155	20240405	174300	2443377700	53600	53600	53600	53600	0
156	20240405	174200	2443377700	53600	53600	53600	53600	0
157	20240405	174100	2443377700	53600	53600	53600	53600	0
158	20240405	174000	2443377700	53600	53600	53600	53600	0
159	20240405	173900	2443377700	53600	53600	53600	53600	0
160	20240405	173800	2443377700	53600	53600	53600	53600	0
161	20240405	173700	2443377700	53600	53600	53600	53600	0
162	20240405	173600	2443377700	53600	53600	53600	53600	0
163	20240405	173500	2443377700	53600	53600	53600	53600	0
164	20240405	173400	2443377700	53600	53600	53600	53600	0
165	20240405	173300	2443377700	53600	53600	53600	53600	0
166	20240405	173200	2443377700	53600	53600	53600	53600	0
167	20240405	173100	2443377700	53600	53600	53600	53600	0
168	20240405	173000	2443377700	53600	53600	53600	53600	0
169	20240405	172900	2443377700	53600	53600	53600	53600	0
170	20240405	172800	2443377700	53600	53600	53600	53600	0
171	20240405	172700	2443377700	53600	53600	53600	53600	0
172	20240405	172600	2443377700	53600	53600	53600	53600	0
173	20240405	172500	2443377700	53600	53600	53600	53600	0
174	20240405	172400	2443377700	53600	53600	53600	53600	0
175	20240405	172300	2443377700	53600	53600	53600	53600	0
176	20240405	172200	2443377700	53600	53600	53600	53600	0
177	20240405	172100	2443377700	53600	53600	53600	53600	0
178	20240405	172000	2443377700	53600	53600	53600	53600	0
179	20240405	171900	2443377700	53600	53600	53600	53600	0
180	20240405	171800	2443377700	53600	53600	53600	53600	0
181	20240405	171700	2443377700	53600	53600	53600	53600	0
182	20240405	171600	2443377700	53600	53600	53600	53600	492
183	20240405	171500	2443377700	53600	53600	53600	53600	0
184	20240405	171400	2443377700	53600	53600	53600	53600	0
185	20240405	171300	2443377700	53600	53600	53600	53600	0
186	20240405	171200	2443377700	53600	53600	53600	53600	0
187	20240405	171100	2443377700	53600	53600	53600	53600	0
188	20240405	171000	2443377700	53600	53600	53600	53600	0
189	20240405	170900	2443377700	53600	53600	53600	53600	0
190	20240405	170800	2443377700	53600	53600	53600	53600	0
191	20240405	170700	2443377700	53600	53600	53600	53600	0
192	20240405	170600	2443377700	53600	53600	53600	53600	0
193	20240405	170500	2443377700	53600	53600	53600	53600	0
194	20240405	170400	2443377700	53600	53600	53600	53600	0
195	20240405	170300	2443377700	53600	53600	53600	53600	0
196	20240405	170200	2443377700	53600	53600	53600	53600	0
197	20240405	170100	2443377700	53600	53600	53600	53600	0
198	20240405	170000	2443377700	53600	53600	53600	53600	0
199	20240405	165900	2443377700	53600	53600	53600	53600	0
200	20240405	165800	2443377700	53600	53600	53600	53600	0
201	20240405	165700	2443377700	53600	53600	53600	53600	0
202	20240405	165600	2443377700	53600	53600	53600	53600	0
203	20240405	165500	2443377700	53600	53600	53600	53600	0
204	20240405	165400	2443377700	53600	53600	53600	53600	0
205	20240405	165300	2443377700	53600	53600	53600	53600	0
206	20240405	165200	2443377700	53600	53600	53600	53600	0
207	20240405	165100	2443377700	53600	53600	53600	53600	0
208	20240405	165000	2443377700	53600	53600	53600	53600	0
209	20240405	164900	2443377700	53600	53600	53600	53600	0
210	20240405	164800	2443377700	53600	53600	53600	53600	0
211	20240405	164700	2443377700	53600	53600	53600	53600	0
212	20240405	164600	2443377700	53600	53600	53600	53600	492
213	20240405	164500	2443377700	53600	53600	53600	53600	0
214	20240405	164400	2443377700	53600	53600	53600	53600	0
215	20240405	164300	2443377700	53600	53600	53600	53600	0
216	20240405	164200	2443377700	53600	53600	53600	53600	0
217	20240405	164100	2443377700	53600	53600	53600	53600	0
218	20240405	164000	2443377700	53600	53600	53600	53600	0
219	20240405	163900	2443377700	53600	53600	53600	53600	0
220	20240405	163800	2443377700	53600	53600	53600	53600	0
221	20240405	163700	2443377700	53600	53600	53600	53600	0
222	20240405	163600	2443377700	53600	53600	53600	53600	0
223	20240405	163500	2443377700	53600	53600	53600	53600	0
224	20240405	163400	2443377700	53600	53600	53600	53600	0
225	20240405	163300	2443377700	53600	53600	53600	53600	0
226	20240405	163200	2443377700	53600	53600	53600	53600	0
227	20240405	163100	2443377700	53600	53600	53600	53600	0
228	20240405	163000	2443377700	53600	53600	53600	53600	0
229	20240405	162900	2443377700	53600	53600	53600	53600	0
230	20240405	162800	2443377700	53600	53600	53600	53600	0
231	20240405	162700	2443377700	53600	53600	53600	53600	0
232	20240405	162600	2443377700	53600	53600	53600	53600	0
233	20240405	162500	2443377700	53600	53600	53600	53600	0
234	20240405	162400	2443377700	53600	53600	53600	53600	0
235	20240405	162300	2443377700	53600	53600	53600	53600	0
236	20240405	162200	2443377700	53600	53600	53600	53600	0
237	20240405	162100	2443377700	53600	53600	53600	53600	0
238	20240405	162000	2443377700	53600	53600	53600	53600	0
239	20240405	161900	2443377700	53600	53600	53600	53600	0
240	20240405	161800	2443377700	53600	53600	53600	53600	0
241	20240405	161700	2443377700	53600	53600	53600	53600	0
242	20240405	161600	2443377700	53600	53600	53600	53600	492
243	20240405	161500	2443377700	53600	53600	53600	53600	0
244	20240405	161400	2443377700	53600	53600	53600	53600	0
245	20240405	161300	2443377700	53600	53600	53600	53600	0
246	20240405	161200	2443377700	53600	53600	53600	53600	0
247	20240405	161100	2443377700	53600	53600	53600	53600	0
248	20240405	161000	2443377700	53600	53600	53600	53600	0
249	20240405	160900	2443377700	53600	53600	53600	53600	0
250	20240405	160800	2443377700	53600	53600	53600	53600	0
251	20240405	160700	2443377700	53600	53600	53600	53600	0
252	20240405	160600	2443377700	53600	53600	53600	53600	0
253	20240405	160500	2443377700	53600	53600	53600	53600	0
254	20240405	160400	2443377700	53600	53600	53600	53600	0
255	20240405	160300	2443377700	53600	53600	53600	53600	0
256	20240405	160200	2443377700	53600	53600	53600	53600	0
257	20240405	160100	2443377700	53600	53600	53600	53600	0
258	20240405	160000	2443377700	53600	53600	53600	53600	0
259	20240405	155900	2443377700	53600	53600	53600	53600	0
260	20240405	155800	2443377700	53600	53600	53600	53600	0
261	20240405	155700	2443377700	53600	53600	53600	53600	0
262	20240405	155600	2443377700	53600	53600	53600	53600	0
263	20240405	155500	2443377700	53600	53600	53600	53600	0
264	20240405	155400	2443377700	53600	53600	53600	53600	0
265	20240405	155300	2443377700	53600	53600	53600	53600	0
266	20240405	155200	2443377700	53600	53600	53600	53600	0
267	20240405	155100	2443377700	53600	53600	53600	53600	0
268	20240405	155000	2443377700	53600	53600	53600	53600	0
269	20240405	154900	2443377700	53600	53600	53600	53600	0
270	20240405	154800	2443377700	53600	53600	53600	53600	0
271	20240405	154700	2443377700	53600	53600	53600	53600	0
272	20240405	154600	2443377700	53600	53600	53600	53600	492
273	20240405	154500	2443377700	53600	53600	53600	53600	0
274	20240405	154400	2443377700	53600	53600	53600	53600	0
275	20240405	154300	2443377700	53600	53600	53600	53600	0
276	20240405	154200	2443377700	53600	53600	53600	53600	0
277	20240405	154100	2443377700	53600	53600	53600	53600	0
278	20240405	154000	2443377700	53600	53600	53600	53600	0
279	20240405	153900	2443377700	53600	53600	53600	53600	0
280	20240405	153800	2443377700	53600	53600	53600	53600	0
281	20240405	153700	2443377700	53600	53600	53600	53600	0
282	20240405	153600	2443377700	53600	53600	53600	53600	0
283	20240405	153500	2443377700	53600	53600	53600	53600	0
284	20240405	153400	2443377700	53600	53600	53600	53600	0
285	20240405	153300	2443377700	53600	53600	53600	53600	0
286	20240405	153200	2443377700	53600	53600	53600	53600	0
287	20240405	153100	2443377700	53600	53600	53600	53600	0
288	20240405	153000	2443377700	53600	53600	53600	53600	492
289	20240405	152900	2417006500	53600	53600	53600	53600	0
290	20240405	152800	2417006500	53600	53600	53600	53600	0
291	20240405	152700	2417006500	53600	53600	53600	53600	0
292	20240405	152600	2417006500	53600	53600	53600	53600	0
293	20240405	152500	2417006500	53600	53600	53600	53600	0
294	20240405	152400	2417006500	53600	53600	53600	53600	0
295	20240405	152300	2417006500	53600	53600	53600	53600	0
296	20240405	152200	2417006500	53600	53600	53600	53600	0
297	20240405	152100	2417006500	53600	53600	53600	53600	0
298	20240405	152000	2417006500	53600	53600	53600	53600	0
299	20240405	151900	2417006500	53600	53600	53700	53400	226
300	20240405	151800	2404898900	53600	53700	53700	53500	41
301	20240405	151700	2402702600	53700	53500	53700	53400	295
302	20240405	151600	2386921900	53600	53700	53700	53400	152
303	20240405	151500	2378784100	53700	53600	53700	53400	79
304	20240405	151400	2374552500	53600	53700	53800	53400	166
305	20240405	151300	2365664200	53600	53800	53800	53500	275
306	20240405	151200	2350933500	53700	53800	53800	53600	41
307	20240405	151100	2348730300	53800	53700	53800	53500	134
308	20240405	151000	2341541100	53700	53600	53700	53400	104
309	20240405	150900	2335965500	53500	53600	53700	53500	167
310	20240405	150800	2327024200	53600	53500	53700	53500	106
311	20240405	150700	2321347000	53500	53500	53700	53500	119
312	20240405	150600	2314962700	53600	53500	53600	53500	170
313	20240405	150500	2305867100	53600	53700	53700	53600	52
314	20240405	150400	2303078000	53600	53500	53600	53500	72
315	20240405	150300	2299220900	53600	53600	53600	53500	100
316	20240405	150200	2293863400	53600	53700	53700	53600	130
317	20240405	150100	2286891600	53600	53600	53700	53500	80
318	20240405	150000	2282604400	53500	53600	53600	53500	137
319	20240405	145900	2275267100	53500	53600	53600	53500	139
320	20240405	145800	2267819900	53600	53700	53700	53600	82
321	20240405	145700	2263419300	53800	53700	53800	53700	55
322	20240405	145600	2260463600	53800	53600	53800	53600	102
323	20240405	145500	2254986900	53600	53700	53700	53600	168
324	20240405	145400	2245979200	53800	53700	53800	53700	48
325	20240405	145300	2243399600	53800	53700	53800	53700	159
326	20240405	145200	2234854300	53700	53800	53800	53700	103
327	20240405	145100	2229322200	53800	53700	53800	53700	131
328	20240405	145000	2222279900	53700	53800	53800	53700	41
329	20240405	144900	2220076400	53800	53900	53900	53700	129
330	20240405	144800	2213137400	53800	53900	53900	53800	422
331	20240405	144700	2190430400	53900	53800	53900	53700	38
332	20240405	144600	2188384600	53800	53700	53800	53700	105
333	20240405	144500	2182743500	53600	53700	53800	53600	228
334	20240405	144400	2170503900	53600	53600	53700	53600	67
335	20240405	144300	2166909900	53700	53700	53700	53600	55
336	20240405	144200	2163960500	53700	53600	53800	53500	2358
337	20240405	144100	2037739900	53600	53700	53700	53600	74
338	20240405	144000	2033767100	53700	53700	53800	53700	87
339	20240405	143900	2029091100	53800	53700	53800	53700	55
340	20240405	143800	2026135700	53800	53800	53800	53600	288
341	20240405	143700	2010665000	53800	53800	53900	53800	41
342	20240405	143600	2008458200	53800	53800	53800	53700	123
343	20240405	143500	2001845400	53700	53700	53800	53700	122
344	20240405	143400	1995293900	53600	53600	53700	53600	202
345	20240405	143300	1984463900	53600	53600	53700	53600	115
346	20240405	143200	1978296400	53700	53600	53700	53600	90
347	20240405	143100	1973465600	53600	53600	53700	53600	133
348	20240405	143000	1966329900	53700	53600	53800	53600	186
349	20240405	142900	1956342500	53700	53700	53800	53700	63
350	20240405	142800	1952958200	53600	53700	53800	53600	88
351	20240405	142700	1948232600	53800	53700	53800	53700	247
352	20240405	142600	1934959800	53700	53800	53800	53700	79
353	20240405	142500	1930711500	53700	53700	53800	53700	136
354	20240405	142400	1923403600	53700	53600	53800	53600	59
355	20240405	142300	1920235200	53700	53700	53800	53600	386
356	20240405	142200	1899525600	53700	53700	53800	53700	154
357	20240405	142100	1891249800	53800	53700	53800	53700	57
358	20240405	142000	1888184400	53800	53600	53800	53600	211
359	20240405	141900	1876864300	53700	53700	53700	53600	109
360	20240405	141800	1871015600	53700	53700	53800	53700	52
361	20240405	141700	1868222700	53700	53700	53700	53600	97
362	20240405	141600	1863014800	53600	53600	53700	53600	204
363	20240405	141500	1852063900	53700	53800	53800	53600	107
364	20240405	141400	1846319100	53700	53600	53800	53600	47
365	20240405	141300	1843795000	53600	53700	53800	53600	196
366	20240405	141200	1833270800	53600	53700	53700	53600	79
367	20240405	141100	1829031900	53800	53700	53800	53600	121
368	20240405	141000	1822535900	53800	53600	53800	53600	71
369	20240405	140900	1818724900	53700	53600	53800	53600	197
370	20240405	140800	1808146100	53700	53700	53800	53600	111
371	20240405	140700	1802187900	53600	53800	53800	53600	86
372	20240405	140600	1797570600	53800	53700	53800	53600	155
373	20240405	140500	1789246900	53700	53800	53800	53700	105
374	20240405	140400	1783608300	53700	53700	53800	53700	90
375	20240405	140300	1778771800	53700	53600	53800	53600	103
376	20240405	140200	1773240800	53700	53800	53800	53600	267
377	20240405	140100	1758917000	53700	53700	53700	53600	89
378	20240405	140000	1754141500	53700	53600	53700	53600	135
379	20240405	135900	1746898000	53700	53800	53800	53600	139
380	20240405	135800	1739430700	53900	53700	53900	53700	83
381	20240405	135700	1734965300	53800	53900	53900	53800	252
382	20240405	135600	1721403800	53900	53800	53900	53800	60
383	20240405	135500	1718175200	53900	53700	53900	53700	184
384	20240405	135400	1708289000	53800	53700	53900	53700	92
385	20240405	135300	1703341400	53800	53900	53900	53800	72
386	20240405	135200	1699463400	53800	53700	53800	53700	132
387	20240405	135100	1692367100	53700	53700	53800	53600	211
388	20240405	135000	1681047100	53700	53700	53800	53700	145
389	20240405	134900	1673254900	53800	53700	53800	53700	66
390	20240405	134800	1669706200	53700	53800	53900	53700	228
391	20240405	134700	1657454600	53900	53800	53900	53800	87
392	20240405	134600	1652772400	53800	53700	53800	53700	163
393	20240405	134500	1644017500	53800	53600	53800	53600	157
394	20240405	134400	1635582000	53600	53600	53800	53600	178
395	20240405	134300	1626036900	53700	53700	53800	53600	107
396	20240405	134200	1620290300	53700	53700	53800	53600	78
397	20240405	134100	1616100700	53700	53800	53900	53700	217
398	20240405	134000	1604431800	53800	53900	53900	53800	32
399	20240405	133900	1602708800	53800	53800	53900	53800	113
400	20240405	133800	1596627900	53800	53800	53800	53700	29
401	20240405	133700	1595067900	53800	53900	53900	53700	211
402	20240405	133600	1583725700	53900	53700	53900	53700	106
403	20240405	133500	1578027600	53800	53700	53800	53700	44
404	20240405	133400	1575663500	53800	53700	53800	53600	221
405	20240405	133300	1563798600	53600	53700	53800	53600	127
406	20240405	133200	1556978300	53800	53700	53800	53700	67
407	20240405	133100	1553379100	53800	53700	53800	53600	131
408	20240405	133000	1546344400	53600	53800	53800	53600	144
409	20240405	132900	1538614700	53800	53700	53800	53700	98
410	20240405	132800	1533349100	53700	53800	53800	53700	42
411	20240405	132700	1531089700	53900	53800	53900	53700	205
412	20240405	132600	1520062100	53800	53700	53800	53700	26
413	20240405	132500	1518664400	53800	53900	53900	53800	80
414	20240405	132400	1514359000	53800	53800	53900	53800	52
415	20240405	132300	1511559200	53700	53900	53900	53700	165
416	20240405	132200	1502692700	53900	53900	54000	53800	96
417	20240405	132100	1497518200	54000	54000	54000	53900	40
418	20240405	132000	1495360800	53900	53800	54000	53800	207
419	20240405	131900	1484214100	53800	53900	54000	53800	265
420	20240405	131800	1469934300	53800	53800	53900	53800	45
421	20240405	131700	1467510700	53800	53800	53900	53800	85
422	20240405	131600	1462936200	53800	53900	54000	53800	188
423	20240405	131500	1452804500	53900	53900	53900	53800	22
424	20240405	131400	1451618900	53900	53800	53900	53800	102
425	20240405	131300	1446128800	53900	53800	53900	53800	75
426	20240405	131200	1442089500	53800	53800	53900	53800	188
427	20240405	131100	1431973600	53900	53800	53900	53800	22
428	20240405	131000	1430789200	53800	53900	53900	53800	114
429	20240405	130900	1424652700	53800	53900	53900	53800	67
430	20240405	130800	1421044200	53800	53800	53900	53800	66
431	20240405	130700	1417491200	53900	53800	53900	53800	68
432	20240405	130600	1413829800	53800	53900	53900	53800	32
433	20240405	130500	1412106600	53800	53800	53900	53800	219
434	20240405	130400	1400320400	53900	53800	53900	53800	97
435	20240405	130300	1395095500	53800	53800	53800	53700	154
436	20240405	130200	1386811300	53800	53800	53900	53700	225
437	20240405	130100	1374711000	53800	53900	53900	53700	81
438	20240405	130000	1370352700	53800	53800	53900	53800	12
439	20240405	125900	1369707000	53800	53900	53900	53800	103
440	20240405	125800	1364163000	53900	53900	53900	53800	28
441	20240405	125700	1362654300	53900	53900	54000	53800	56
442	20240405	125600	1359637800	53900	53900	54000	53800	71
443	20240405	125500	1355813000	53900	53800	53900	53800	222
444	20240405	125400	1343861800	53800	53800	53900	53800	79
445	20240405	125300	1339608000	53800	53900	53900	53800	56
446	20240405	125200	1336590300	53800	53900	53900	53800	96
447	20240405	125100	1331418700	53800	53800	53800	53700	181
448	20240405	125000	1321695800	53700	53800	53800	53700	114
449	20240405	124900	1315569100	53800	53800	53800	53700	114
450	20240405	124800	1309439200	53800	53900	53900	53800	148
451	20240405	124700	1301474800	53800	53800	53900	53800	59
452	20240405	124600	1298299100	53800	53800	53800	53700	78
453	20240405	124500	1294107700	53800	53800	53800	53700	176
454	20240405	124400	1284639100	53900	53800	53900	53800	153
455	20240405	124300	1276402000	53800	53800	53900	53700	51
456	20240405	124200	1273657500	53900	53800	53900	53700	83
457	20240405	124100	1269194200	53800	53800	53800	53700	160
458	20240405	124000	1260591400	53900	53800	53900	53800	72
459	20240405	123900	1256714200	53800	53900	53900	53800	114
460	20240405	123800	1250575300	53900	53900	53900	53800	68
461	20240405	123700	1246910300	53800	53900	53900	53800	172
462	20240405	123600	1237653100	53800	53800	53900	53800	89
463	20240405	123500	1232862500	53800	53900	53900	53800	53
464	20240405	123400	1230008700	53800	53800	53900	53800	39
465	20240405	123300	1227910300	53700	53900	53900	53700	207
466	20240405	123200	1216784700	53800	53800	53800	53800	65
467	20240405	123100	1213287700	53800	53800	53900	53800	50
468	20240405	123000	1210596200	53700	53900	53900	53700	55
469	20240405	122900	1207637100	54000	53900	54000	53800	38
470	20240405	122800	1205587400	53800	54000	54000	53800	95
471	20240405	122700	1200467600	53800	53800	53900	53800	120
472	20240405	122600	1194004000	53800	53900	53900	53800	163
473	20240405	122500	1185234200	53800	53800	53900	53800	124
474	20240405	122400	1178559500	53900	53900	53900	53800	69
475	20240405	122300	1174842500	53800	53800	53900	53800	212
476	20240405	122200	1163431900	53800	53800	53900	53800	82
477	20240405	122100	1159016800	53800	53800	53900	53700	81
478	20240405	122000	1154659600	53900	53900	53900	53800	35
479	20240405	121900	1152774300	53900	53800	53900	53800	238
480	20240405	121800	1139962800	53900	53800	53900	53800	108
481	20240405	121700	1134145600	53900	53900	53900	53800	131
482	20240405	121600	1127087000	53800	53800	53900	53800	256
483	20240405	121500	1113309700	53800	53900	53900	53800	27
484	20240405	121400	1111856500	53900	53700	53900	53700	148
485	20240405	121300	1103888500	53800	53700	53800	53700	152
486	20240405	121200	1095721400	53800	53800	53900	53800	32
487	20240405	121100	1093998100	53800	53800	53800	53700	55
488	20240405	121000	1091041800	53700	53800	53800	53700	52
489	20240405	120900	1088245100	53800	53800	53800	53800	159
490	20240405	120800	1079690900	53800	53900	53900	53700	55
491	20240405	120700	1076733400	53900	53800	53900	53800	72
492	20240405	120600	1072855900	53800	53800	53900	53700	88
493	20240405	120500	1068122400	53800	53900	53900	53800	167
494	20240405	120400	1059136300	53800	53800	53800	53700	58
495	20240405	120300	1056018800	53900	53700	53900	53700	114
496	20240405	120200	1049883400	53700	53800	53900	53700	247
497	20240405	120100	1036596200	53800	53800	53900	53800	52
498	20240405	120000	1033796800	53800	53700	53900	53700	48
499	20240405	115900	1031214300	53800	53700	53800	53700	60
500	20240405	115800	1027990900	53800	53800	53800	53700	227
501	20240405	115700	1015793900	53800	53800	53800	53700	64
502	20240405	115600	1012352800	53700	53700	53800	53700	99
503	20240405	115500	1007033200	53700	53700	53800	53700	66
504	20240405	115400	1003485900	53800	53900	53900	53800	71
505	20240405	115300	999664100	53900	53900	53900	53800	113
506	20240405	115200	993580200	53900	54000	54000	53900	26
507	20240405	115100	992176600	53900	53800	53900	53800	186
508	20240405	115000	982167200	53700	53800	53900	53700	119
509	20240405	114900	975762600	53800	53800	53900	53800	94
510	20240405	114800	970699500	53900	53800	53900	53800	86
511	20240405	114700	966068500	53800	53900	53900	53700	174
512	20240405	114600	956708300	53900	53800	53900	53700	96
513	20240405	114500	951537200	53800	53700	53800	53700	186
514	20240405	114400	941530600	53700	53800	53800	53700	202
515	20240405	114300	930680600	53700	53800	53800	53700	43
516	20240405	114200	928367400	53900	53800	53900	53800	118
517	20240405	114100	922013700	53900	53800	53900	53800	71
518	20240405	114000	918186900	53700	53900	53900	53700	202
519	20240405	113900	907319300	53800	53700	53900	53700	48
520	20240405	113800	904737700	53800	53800	53900	53700	164
521	20240405	113700	895915500	53900	53800	53900	53700	215
522	20240405	113600	884364500	53800	53700	53900	53700	61
523	20240405	113500	881082100	53700	53700	53800	53700	122
524	20240405	113400	874523000	53800	53700	53800	53700	23
525	20240405	113300	873287600	53800	53800	53800	53600	294
526	20240405	113200	857505600	53700	53800	53800	53700	19
527	20240405	113100	856483600	53800	53800	53800	53600	133
528	20240405	113000	849339400	53700	53700	53800	53700	223
529	20240405	112900	837359000	53700	53800	53800	53700	103
530	20240405	112800	831820900	53700	53700	53800	53700	356
531	20240405	112700	812701200	53700	53900	53900	53700	67
532	20240405	112600	809095700	53900	53800	53900	53800	49
533	20240405	112500	806457800	53800	53900	53900	53800	45
534	20240405	112400	804034800	53800	53800	53900	53800	151
535	20240405	112300	795905000	53900	53900	53900	53800	64
536	20240405	112200	792455600	53900	53900	53900	53800	46
537	20240405	112100	789977500	53900	53900	53900	53800	94
538	20240405	112000	784913700	53800	53900	53900	53800	85
539	20240405	111900	780339300	53800	53900	53900	53800	194
540	20240405	111800	769901400	53800	53800	53900	53800	104
541	20240405	111700	764299500	53800	53800	53900	53800	66
542	20240405	111600	760746500	53700	53900	53900	53700	84
543	20240405	111500	756227800	53800	53800	53800	53700	177
544	20240405	111400	746708600	53800	53800	53800	53600	645
545	20240405	111300	712071200	53800	53800	53900	53800	182
546	20240405	111200	702273400	53900	53900	54000	53800	84
547	20240405	111100	697744800	53800	53800	53900	53800	37
548	20240405	111000	695753700	53900	53800	53900	53800	122
549	20240405	110900	689183700	53800	53800	53900	53800	149
550	20240405	110800	681160200	53800	53800	53900	53800	170
551	20240405	110700	672010400	53900	53900	53900	53800	109
552	20240405	110600	666142300	53800	53900	53900	53800	39
553	20240405	110500	664042100	53900	53900	53900	53800	183
554	20240405	110400	654190800	53900	53900	53900	53800	29
555	20240405	110300	652628700	53800	53900	53900	53800	46
556	20240405	110200	650149800	53900	53800	54000	53800	74
557	20240405	110100	646160900	53800	53900	53900	53800	165
558	20240405	110000	637279600	53900	53800	53900	53800	22
559	20240405	105900	636095100	53900	53800	53900	53800	68
560	20240405	105800	632431900	53900	53800	54000	53800	198
561	20240405	105700	621767000	53900	54000	54000	53900	36
562	20240405	105600	619825300	53900	54000	54000	53900	58
563	20240405	105500	616697800	53900	53900	53900	53800	30
564	20240405	105400	615081800	53900	53800	53900	53800	275
565	20240405	105300	600280300	53800	53900	53900	53800	100
566	20240405	105200	594894400	53800	53700	53900	53700	105
567	20240405	105100	589250100	53700	53700	53800	53700	147
568	20240405	105000	581354500	53700	53700	53800	53700	67
569	20240405	104900	577754400	53700	53800	53800	53700	51
570	20240405	104800	575015500	53700	53700	53800	53700	92
571	20240405	104700	570070900	53800	53700	53800	53700	100
572	20240405	104600	564691300	53800	53800	53800	53700	55
573	20240405	104500	561733300	53700	53800	53800	53700	47
574	20240405	104400	559205000	53700	53700	53800	53700	142
575	20240405	104300	551579300	53700	53700	53700	53600	24
576	20240405	104200	550290900	53700	53800	53800	53700	35
577	20240405	104100	548408900	53800	53800	53800	53700	88
578	20240405	104000	543675200	53700	53800	53800	53600	129
579	20240405	103900	536747400	53700	53700	53700	53700	14
580	20240405	103800	535995600	53800	53700	53800	53700	51
581	20240405	103700	533254700	53800	53700	53800	53600	156
582	20240405	103600	524876800	53700	53700	53800	53700	50
583	20240405	103500	522187200	53700	53700	53700	53600	99
584	20240405	103400	516871100	53800	53700	53800	53700	35
585	20240405	103300	514990800	53700	53600	53700	53600	357
586	20240405	103200	495850300	53700	53600	53700	53600	28
587	20240405	103100	494348100	53600	53600	53700	53600	29
588	20240405	103000	492792000	53700	53600	53700	53600	70
589	20240405	102900	489035000	53600	53700	53700	53600	132
590	20240405	102800	481958800	53600	53600	53700	53600	15
591	20240405	102700	481154700	53700	53600	53700	53600	62
592	20240405	102600	477828700	53600	53700	53700	53600	69
593	20240405	102500	474124900	53700	53700	53700	53600	92
594	20240405	102400	469184700	53700	53700	53800	53700	19
595	20240405	102300	468163700	53700	53800	53800	53600	134
596	20240405	102200	460971300	53800	53900	53900	53700	74
597	20240405	102100	456990200	53900	53900	53900	53800	29
598	20240405	102000	455427500	53900	53800	53900	53800	56
599	20240405	101900	452409300	53800	53900	53900	53800	182
600	20240405	101800	442616100	53800	53900	53900	53800	40
601	20240405	101700	440460300	53900	53800	53900	53800	23
602	20240405	101600	439222000	53900	54000	54000	53900	71
603	20240405	101500	435395000	53900	54000	54000	53900	221
604	20240405	101400	423476900	54000	53800	54000	53800	64
605	20240405	101300	420027800	53800	53800	53900	53800	35
606	20240405	101200	418144500	53700	53700	53800	53700	182
607	20240405	101100	408368200	53700	53800	53800	53700	44
608	20240405	101000	406001200	53800	53800	53800	53700	92
609	20240405	100900	401055300	53800	53700	53800	53700	63
610	20240405	100800	397666800	53700	53800	53800	53700	272
611	20240405	100700	383048000	53800	53700	53800	53700	28
612	20240405	100600	381542400	53800	53700	53800	53700	58
613	20240405	100500	378425800	53800	53900	53900	53700	86
614	20240405	100400	373799000	53800	53900	53900	53800	52
615	20240405	100300	370996500	53800	53800	53900	53800	40
616	20240405	100200	368844200	53800	53900	53900	53800	180
617	20240405	100100	359149200	53700	53800	53900	53700	136
618	20240405	100000	351844100	53800	53800	53900	53800	122
619	20240405	095900	345274800	53800	53800	53900	53800	122
620	20240405	095800	338705800	53900	53700	53900	53700	205
621	20240405	095700	327691500	53700	53800	53800	53700	62
622	20240405	095600	324357200	53800	53800	53800	53700	11
623	20240405	095500	323765600	53900	53700	53900	53700	54
624	20240405	095400	320860700	53600	53700	53700	53600	184
625	20240405	095300	310983500	53800	53700	53800	53700	85
626	20240405	095200	306413100	53700	53700	53900	53700	63
627	20240405	095100	303029800	53600	53600	53700	53600	37
628	20240405	095000	301046400	53600	53600	53600	53600	184
629	20240405	094900	291184000	53800	53800	53800	53600	529
630	20240405	094800	262802300	53800	53700	53800	53700	271
631	20240405	094700	248239900	53800	53800	53900	53800	206
632	20240405	094600	237153100	53800	53800	53900	53700	77
633	20240405	094500	233010900	53700	53700	53800	53700	126
634	20240405	094400	226233300	53800	53800	53800	53700	210
635	20240405	094300	214935700	53900	53900	54000	53900	51
636	20240405	094200	212186200	53900	53900	54000	53900	15
637	20240405	094100	211377000	53900	53900	53900	53800	64
638	20240405	094000	207928600	53800	53900	53900	53800	134
639	20240405	093900	200718400	53900	53900	54000	53900	167
640	20240405	093800	191716200	53900	53800	53900	53800	68
641	20240405	093700	188052000	53800	53800	53900	53800	100
642	20240405	093600	182667600	53800	53900	54000	53800	296
643	20240405	093500	166721300	53900	53900	53900	53900	8
644	20240405	093400	166290100	54000	53900	54000	53900	76
645	20240405	093300	162187100	54000	53900	54100	53900	405
646	20240405	093200	140349000	54000	54000	54100	54000	145
647	20240405	093100	132518800	54000	54000	54000	53900	73
648	20240405	093000	128577100	53900	54000	54000	53900	63
649	20240405	092900	125176100	53900	54000	54000	53900	132
650	20240405	092800	118060300	54000	53900	54000	53900	17
651	20240405	092700	117142500	53900	54100	54100	53900	57
652	20240405	092600	114064400	54000	54000	54100	54000	231
653	20240405	092500	101584000	54000	54100	54100	54000	65
654	20240405	092400	98068500	54000	54000	54000	54000	3
655	20240405	092300	97906500	54000	54000	54100	53900	77
656	20240405	092200	93748300	54000	54100	54100	54000	75
657	20240405	092100	89691700	54000	54000	54000	53900	173
658	20240405	092000	80350700	54000	54000	54000	53900	105
659	20240405	091900	74681000	54000	54000	54000	53900	29
660	20240405	091800	73116000	54000	54100	54100	53900	274
661	20240405	091700	58335900	54100	54000	54100	53900	115
662	20240405	091600	52125100	54000	54000	54000	53900	7
663	20240405	091500	51747400	54000	53900	54000	53900	36
664	20240405	091400	49806300	53900	54000	54000	53900	43
665	20240405	091300	47484900	53900	53900	53900	53900	27
666	20240405	091200	46029600	53900	53900	54000	53900	67
667	20240405	091100	42418100	53800	53900	53900	53800	52
668	20240405	091000	39618700	53900	53700	53900	53700	76
669	20240405	090900	35531500	53700	53700	53700	53700	3
670	20240405	090800	35370400	53800	53700	53800	53600	79
671	20240405	090700	31128500	53800	53800	53800	53800	30
672	20240405	090600	29514500	53800	53800	53800	53800	1
673	20240405	090500	29460700	54000	54000	54000	54000	10
674	20240405	090400	28920700	53700	53700	54100	53700	221
675	20240405	090300	17021500	53700	53600	53700	53600	154
676	20240405	090200	8753000	53500	53500	53500	53300	46
677	20240405	090100	6295200	53800	53800	53800	53800	0
678	20240405	090000	6295200	53800	53000	53800	53000	118