KissMeData/086900/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194100	4942700100	141000	141000	141000	141000	589
3	20240405	194000	4942700100	141000	141000	141000	141000	0
4	20240405	193900	4942700100	141000	141000	141000	141000	0
5	20240405	193800	4942700100	141000	141000	141000	141000	0
6	20240405	193700	4942700100	141000	141000	141000	141000	0
7	20240405	193600	4942700100	141000	141000	141000	141000	0
8	20240405	193500	4942700100	141000	141000	141000	141000	0
9	20240405	193400	4942700100	141000	141000	141000	141000	0
10	20240405	193300	4942700100	141000	141000	141000	141000	0
11	20240405	193200	4942700100	141000	141000	141000	141000	0
12	20240405	193100	4942700100	141000	141000	141000	141000	0
13	20240405	193000	4942700100	141000	141000	141000	141000	0
14	20240405	192900	4942700100	141000	141000	141000	141000	0
15	20240405	192800	4942700100	141000	141000	141000	141000	0
16	20240405	192700	4942700100	141000	141000	141000	141000	0
17	20240405	192600	4942700100	141000	141000	141000	141000	0
18	20240405	192500	4942700100	141000	141000	141000	141000	0
19	20240405	192400	4942700100	141000	141000	141000	141000	0
20	20240405	192300	4942700100	141000	141000	141000	141000	0
21	20240405	192200	4942700100	141000	141000	141000	141000	0
22	20240405	192100	4942700100	141000	141000	141000	141000	0
23	20240405	192000	4942700100	141000	141000	141000	141000	0
24	20240405	191900	4942700100	141000	141000	141000	141000	0
25	20240405	191800	4942700100	141000	141000	141000	141000	0
26	20240405	191700	4942700100	141000	141000	141000	141000	0
27	20240405	191600	4942700100	141000	141000	141000	141000	0
28	20240405	191500	4942700100	141000	141000	141000	141000	0
29	20240405	191400	4942700100	141000	141000	141000	141000	0
30	20240405	191300	4942700100	141000	141000	141000	141000	0
31	20240405	191200	4942700100	141000	141000	141000	141000	0
32	20240405	191100	4942700100	141000	141000	141000	141000	589
33	20240405	191000	4942700100	141000	141000	141000	141000	0
34	20240405	190900	4942700100	141000	141000	141000	141000	0
35	20240405	190800	4942700100	141000	141000	141000	141000	0
36	20240405	190700	4942700100	141000	141000	141000	141000	0
37	20240405	190600	4942700100	141000	141000	141000	141000	0
38	20240405	190500	4942700100	141000	141000	141000	141000	0
39	20240405	190400	4942700100	141000	141000	141000	141000	0
40	20240405	190300	4942700100	141000	141000	141000	141000	0
41	20240405	190200	4942700100	141000	141000	141000	141000	0
42	20240405	190100	4942700100	141000	141000	141000	141000	0
43	20240405	190000	4942700100	141000	141000	141000	141000	0
44	20240405	185900	4942700100	141000	141000	141000	141000	0
45	20240405	185800	4942700100	141000	141000	141000	141000	0
46	20240405	185700	4942700100	141000	141000	141000	141000	0
47	20240405	185600	4942700100	141000	141000	141000	141000	0
48	20240405	185500	4942700100	141000	141000	141000	141000	0
49	20240405	185400	4942700100	141000	141000	141000	141000	0
50	20240405	185300	4942700100	141000	141000	141000	141000	0
51	20240405	185200	4942700100	141000	141000	141000	141000	0
52	20240405	185100	4942700100	141000	141000	141000	141000	0
53	20240405	185000	4942700100	141000	141000	141000	141000	0
54	20240405	184900	4942700100	141000	141000	141000	141000	0
55	20240405	184800	4942700100	141000	141000	141000	141000	0
56	20240405	184700	4942700100	141000	141000	141000	141000	0
57	20240405	184600	4942700100	141000	141000	141000	141000	0
58	20240405	184500	4942700100	141000	141000	141000	141000	0
59	20240405	184400	4942700100	141000	141000	141000	141000	0
60	20240405	184300	4942700100	141000	141000	141000	141000	0
61	20240405	184200	4942700100	141000	141000	141000	141000	0
62	20240405	184100	4942700100	141000	141000	141000	141000	589
63	20240405	184000	4942700100	141000	141000	141000	141000	0
64	20240405	183900	4942700100	141000	141000	141000	141000	0
65	20240405	183800	4942700100	141000	141000	141000	141000	0
66	20240405	183700	4942700100	141000	141000	141000	141000	0
67	20240405	183600	4942700100	141000	141000	141000	141000	0
68	20240405	183500	4942700100	141000	141000	141000	141000	0
69	20240405	183400	4942700100	141000	141000	141000	141000	0
70	20240405	183300	4942700100	141000	141000	141000	141000	0
71	20240405	183200	4942700100	141000	141000	141000	141000	0
72	20240405	183100	4942700100	141000	141000	141000	141000	0
73	20240405	183000	4942700100	141000	141000	141000	141000	0
74	20240405	182900	4942700100	141000	141000	141000	141000	0
75	20240405	182800	4942700100	141000	141000	141000	141000	0
76	20240405	182700	4942700100	141000	141000	141000	141000	0
77	20240405	182600	4942700100	141000	141000	141000	141000	0
78	20240405	182500	4942700100	141000	141000	141000	141000	0
79	20240405	182400	4942700100	141000	141000	141000	141000	0
80	20240405	182300	4942700100	141000	141000	141000	141000	0
81	20240405	182200	4942700100	141000	141000	141000	141000	0
82	20240405	182100	4942700100	141000	141000	141000	141000	0
83	20240405	182000	4942700100	141000	141000	141000	141000	0
84	20240405	181900	4942700100	141000	141000	141000	141000	0
85	20240405	181800	4942700100	141000	141000	141000	141000	0
86	20240405	181700	4942700100	141000	141000	141000	141000	0
87	20240405	181600	4942700100	141000	141000	141000	141000	0
88	20240405	181500	4942700100	141000	141000	141000	141000	0
89	20240405	181400	4942700100	141000	141000	141000	141000	0
90	20240405	181300	4942700100	141000	141000	141000	141000	0
91	20240405	181200	4942700100	141000	141000	141000	141000	0
92	20240405	181100	4942700100	141000	141000	141000	141000	589
93	20240405	181000	4942700100	141000	141000	141000	141000	0
94	20240405	180900	4942700100	141000	141000	141000	141000	0
95	20240405	180800	4942700100	141000	141000	141000	141000	0
96	20240405	180700	4942700100	141000	141000	141000	141000	0
97	20240405	180600	4942700100	141000	141000	141000	141000	0
98	20240405	180500	4942700100	141000	141000	141000	141000	0
99	20240405	180400	4942700100	141000	141000	141000	141000	0
100	20240405	180300	4942700100	141000	141000	141000	141000	0
101	20240405	180200	4942700100	141000	141000	141000	141000	0
102	20240405	180100	4942700100	141000	141000	141000	141000	0
103	20240405	180000	4942700100	141000	141000	141000	141000	0
104	20240405	175900	4942700100	141000	141000	141000	141000	0
105	20240405	175800	4942700100	141000	141000	141000	141000	0
106	20240405	175700	4942700100	141000	141000	141000	141000	0
107	20240405	175600	4942700100	141000	141000	141000	141000	0
108	20240405	175500	4942700100	141000	141000	141000	141000	0
109	20240405	175400	4942700100	141000	141000	141000	141000	0
110	20240405	175300	4942700100	141000	141000	141000	141000	0
111	20240405	175200	4942700100	141000	141000	141000	141000	0
112	20240405	175100	4942700100	141000	141000	141000	141000	0
113	20240405	175000	4942700100	141000	141000	141000	141000	0
114	20240405	174900	4942700100	141000	141000	141000	141000	0
115	20240405	174800	4942700100	141000	141000	141000	141000	0
116	20240405	174700	4942700100	141000	141000	141000	141000	0
117	20240405	174600	4942700100	141000	141000	141000	141000	0
118	20240405	174500	4942700100	141000	141000	141000	141000	0
119	20240405	174400	4942700100	141000	141000	141000	141000	0
120	20240405	174300	4942700100	141000	141000	141000	141000	0
121	20240405	174200	4942700100	141000	141000	141000	141000	0
122	20240405	174100	4942700100	141000	141000	141000	141000	589
123	20240405	174000	4942700100	141000	141000	141000	141000	0
124	20240405	173900	4942700100	141000	141000	141000	141000	0
125	20240405	173800	4942700100	141000	141000	141000	141000	0
126	20240405	173700	4942700100	141000	141000	141000	141000	0
127	20240405	173600	4942700100	141000	141000	141000	141000	0
128	20240405	173500	4942700100	141000	141000	141000	141000	0
129	20240405	173400	4942700100	141000	141000	141000	141000	0
130	20240405	173300	4942700100	141000	141000	141000	141000	0
131	20240405	173200	4942700100	141000	141000	141000	141000	0
132	20240405	173100	4942700100	141000	141000	141000	141000	0
133	20240405	173000	4942700100	141000	141000	141000	141000	0
134	20240405	172900	4942700100	141000	141000	141000	141000	0
135	20240405	172800	4942700100	141000	141000	141000	141000	0
136	20240405	172700	4942700100	141000	141000	141000	141000	0
137	20240405	172600	4942700100	141000	141000	141000	141000	0
138	20240405	172500	4942700100	141000	141000	141000	141000	0
139	20240405	172400	4942700100	141000	141000	141000	141000	0
140	20240405	172300	4942700100	141000	141000	141000	141000	0
141	20240405	172200	4942700100	141000	141000	141000	141000	0
142	20240405	172100	4942700100	141000	141000	141000	141000	0
143	20240405	172000	4942700100	141000	141000	141000	141000	0
144	20240405	171900	4942700100	141000	141000	141000	141000	0
145	20240405	171800	4942700100	141000	141000	141000	141000	0
146	20240405	171700	4942700100	141000	141000	141000	141000	0
147	20240405	171600	4942700100	141000	141000	141000	141000	0
148	20240405	171500	4942700100	141000	141000	141000	141000	0
149	20240405	171400	4942700100	141000	141000	141000	141000	0
150	20240405	171300	4942700100	141000	141000	141000	141000	0
151	20240405	171200	4942700100	141000	141000	141000	141000	0
152	20240405	171100	4942700100	141000	141000	141000	141000	589
153	20240405	171000	4942700100	141000	141000	141000	141000	0
154	20240405	170900	4942700100	141000	141000	141000	141000	0
155	20240405	170800	4942700100	141000	141000	141000	141000	0
156	20240405	170700	4942700100	141000	141000	141000	141000	0
157	20240405	170600	4942700100	141000	141000	141000	141000	0
158	20240405	170500	4942700100	141000	141000	141000	141000	0
159	20240405	170400	4942700100	141000	141000	141000	141000	0
160	20240405	170300	4942700100	141000	141000	141000	141000	0
161	20240405	170200	4942700100	141000	141000	141000	141000	0
162	20240405	170100	4942700100	141000	141000	141000	141000	0
163	20240405	170000	4942700100	141000	141000	141000	141000	0
164	20240405	165900	4942700100	141000	141000	141000	141000	0
165	20240405	165800	4942700100	141000	141000	141000	141000	0
166	20240405	165700	4942700100	141000	141000	141000	141000	0
167	20240405	165600	4942700100	141000	141000	141000	141000	0
168	20240405	165500	4942700100	141000	141000	141000	141000	0
169	20240405	165400	4942700100	141000	141000	141000	141000	0
170	20240405	165300	4942700100	141000	141000	141000	141000	0
171	20240405	165200	4942700100	141000	141000	141000	141000	0
172	20240405	165100	4942700100	141000	141000	141000	141000	0
173	20240405	165000	4942700100	141000	141000	141000	141000	0
174	20240405	164900	4942700100	141000	141000	141000	141000	0
175	20240405	164800	4942700100	141000	141000	141000	141000	0
176	20240405	164700	4942700100	141000	141000	141000	141000	0
177	20240405	164600	4942700100	141000	141000	141000	141000	0
178	20240405	164500	4942700100	141000	141000	141000	141000	0
179	20240405	164400	4942700100	141000	141000	141000	141000	0
180	20240405	164300	4942700100	141000	141000	141000	141000	0
181	20240405	164200	4942700100	141000	141000	141000	141000	0
182	20240405	164100	4942700100	141000	141000	141000	141000	589
183	20240405	164000	4942700100	141000	141000	141000	141000	0
184	20240405	163900	4942700100	141000	141000	141000	141000	0
185	20240405	163800	4942700100	141000	141000	141000	141000	0
186	20240405	163700	4942700100	141000	141000	141000	141000	0
187	20240405	163600	4942700100	141000	141000	141000	141000	0
188	20240405	163500	4942700100	141000	141000	141000	141000	0
189	20240405	163400	4942700100	141000	141000	141000	141000	0
190	20240405	163300	4942700100	141000	141000	141000	141000	0
191	20240405	163200	4942700100	141000	141000	141000	141000	0
192	20240405	163100	4942700100	141000	141000	141000	141000	0
193	20240405	163000	4942700100	141000	141000	141000	141000	0
194	20240405	162900	4942700100	141000	141000	141000	141000	0
195	20240405	162800	4942700100	141000	141000	141000	141000	0
196	20240405	162700	4942700100	141000	141000	141000	141000	0
197	20240405	162600	4942700100	141000	141000	141000	141000	0
198	20240405	162500	4942700100	141000	141000	141000	141000	0
199	20240405	162400	4942700100	141000	141000	141000	141000	0
200	20240405	162300	4942700100	141000	141000	141000	141000	0
201	20240405	162200	4942700100	141000	141000	141000	141000	0
202	20240405	162100	4942700100	141000	141000	141000	141000	0
203	20240405	162000	4942700100	141000	141000	141000	141000	0
204	20240405	161900	4942700100	141000	141000	141000	141000	0
205	20240405	161800	4942700100	141000	141000	141000	141000	0
206	20240405	161700	4942700100	141000	141000	141000	141000	0
207	20240405	161600	4942700100	141000	141000	141000	141000	0
208	20240405	161500	4942700100	141000	141000	141000	141000	0
209	20240405	161400	4942700100	141000	141000	141000	141000	0
210	20240405	161300	4942700100	141000	141000	141000	141000	0
211	20240405	161200	4942700100	141000	141000	141000	141000	0
212	20240405	161100	4942700100	141000	141000	141000	141000	589
213	20240405	161000	4942700100	141000	141000	141000	141000	0
214	20240405	160900	4942700100	141000	141000	141000	141000	0
215	20240405	160800	4942700100	141000	141000	141000	141000	0
216	20240405	160700	4942700100	141000	141000	141000	141000	0
217	20240405	160600	4942700100	141000	141000	141000	141000	0
218	20240405	160500	4942700100	141000	141000	141000	141000	0
219	20240405	160400	4942700100	141000	141000	141000	141000	0
220	20240405	160300	4942700100	141000	141000	141000	141000	0
221	20240405	160200	4942700100	141000	141000	141000	141000	0
222	20240405	160100	4942700100	141000	141000	141000	141000	0
223	20240405	160000	4942700100	141000	141000	141000	141000	0
224	20240405	155900	4942700100	141000	141000	141000	141000	0
225	20240405	155800	4942700100	141000	141000	141000	141000	0
226	20240405	155700	4942700100	141000	141000	141000	141000	0
227	20240405	155600	4942700100	141000	141000	141000	141000	0
228	20240405	155500	4942700100	141000	141000	141000	141000	0
229	20240405	155400	4942700100	141000	141000	141000	141000	0
230	20240405	155300	4942700100	141000	141000	141000	141000	0
231	20240405	155200	4942700100	141000	141000	141000	141000	0
232	20240405	155100	4942700100	141000	141000	141000	141000	0
233	20240405	155000	4942700100	141000	141000	141000	141000	0
234	20240405	154900	4942700100	141000	141000	141000	141000	0
235	20240405	154800	4942700100	141000	141000	141000	141000	0
236	20240405	154700	4942700100	141000	141000	141000	141000	0
237	20240405	154600	4942700100	141000	141000	141000	141000	0
238	20240405	154500	4942700100	141000	141000	141000	141000	0
239	20240405	154400	4942700100	141000	141000	141000	141000	0
240	20240405	154300	4942700100	141000	141000	141000	141000	0
241	20240405	154200	4942700100	141000	141000	141000	141000	0
242	20240405	154100	4942700100	141000	141000	141000	141000	589
243	20240405	154000	4942700100	141000	141000	141000	141000	0
244	20240405	153900	4942700100	141000	141000	141000	141000	0
245	20240405	153800	4942700100	141000	141000	141000	141000	0
246	20240405	153700	4942700100	141000	141000	141000	141000	0
247	20240405	153600	4942700100	141000	141000	141000	141000	0
248	20240405	153500	4942700100	141000	141000	141000	141000	0
249	20240405	153400	4942700100	141000	141000	141000	141000	0
250	20240405	153300	4942700100	141000	141000	141000	141000	0
251	20240405	153200	4942700100	141000	141000	141000	141000	0
252	20240405	153100	4942700100	141000	141000	141000	141000	0
253	20240405	153000	4942700100	141000	141000	141000	141000	589
254	20240405	152900	4859651100	141000	141000	141000	141000	0
255	20240405	152800	4859651100	141000	141000	141000	141000	0
256	20240405	152700	4859651100	141000	141000	141000	141000	0
257	20240405	152600	4859651100	141000	141000	141000	141000	0
258	20240405	152500	4859651100	141000	141000	141000	141000	0
259	20240405	152400	4859651100	141000	141000	141000	141000	0
260	20240405	152300	4859651100	141000	141000	141000	141000	0
261	20240405	152200	4859651100	141000	141000	141000	141000	0
262	20240405	152100	4859651100	141000	141000	141000	141000	0
263	20240405	152000	4859651100	141000	141000	141000	141000	0
264	20240405	151900	4859651100	141000	140500	141000	140400	709
265	20240405	151800	4759946900	140500	140500	140500	140400	69
266	20240405	151700	4750256600	140400	140500	140500	140400	11
267	20240405	151600	4748711200	140500	140500	140500	140500	124
268	20240405	151500	4731289200	140500	140500	140500	140500	38
269	20240405	151400	4725950200	140500	140500	140500	140500	24
270	20240405	151300	4722578200	140500	140400	140500	140300	134
271	20240405	151200	4703763600	140400	140400	140400	140300	57
272	20240405	151100	4695762200	140400	140400	140500	140400	243
273	20240405	151000	4661644800	140400	140400	140500	140400	261
274	20240405	150900	4624999700	140500	140500	140500	140500	189
275	20240405	150800	4598445200	140600	140600	140600	140500	21
276	20240405	150700	4595494400	140600	140600	140700	140500	244
277	20240405	150600	4561204300	140600	140600	140600	140600	4
278	20240405	150500	4560641900	140700	140600	140700	140600	201
279	20240405	150400	4532381200	140700	140800	140800	140700	308
280	20240405	150300	4489045200	140800	140600	140800	140600	143
281	20240405	150200	4468928000	140600	140600	140600	140600	17
282	20240405	150100	4466537800	140600	140600	140600	140500	120
283	20240405	150000	4449675800	140600	140600	140600	140500	17
284	20240405	145900	4447285700	140600	140600	140600	140600	1
285	20240405	145800	4447145100	140700	140700	140700	140700	14
286	20240405	145700	4445175300	140500	140600	140600	140500	66
287	20240405	145600	4435896000	140600	140600	140600	140600	3
288	20240405	145500	4435474200	140600	140500	140600	140500	12
289	20240405	145400	4433787300	140600	140600	140600	140600	16
290	20240405	145300	4431537700	140600	140600	140600	140600	8
291	20240405	145200	4430412900	140600	140600	140600	140600	14
292	20240405	145100	4428444500	140600	140600	140600	140600	8
293	20240405	145000	4427319700	140600	140600	140600	140600	1
294	20240405	144900	4427179100	140600	140500	140600	140500	55
295	20240405	144800	4419451500	140500	140500	140500	140500	6
296	20240405	144700	4418608500	140500	140600	140600	140500	216
297	20240405	144600	4388259500	140600	140600	140600	140600	50
298	20240405	144500	4381229500	140500	140500	140500	140500	0
299	20240405	144400	4381229500	140500	140600	140600	140500	12
300	20240405	144300	4379542900	140600	140600	140600	140600	0
301	20240405	144200	4379542900	140600	140600	140600	140600	2
302	20240405	144100	4379261700	140600	140500	140600	140500	103
303	20240405	144000	4364790100	140600	140600	140600	140600	78
304	20240405	143900	4353823300	140600	140700	140700	140600	24
305	20240405	143800	4350447700	140700	140700	140700	140700	26
306	20240405	143700	4346789500	140700	140700	140700	140600	93
307	20240405	143600	4333706600	140700	140700	140700	140700	12
308	20240405	143500	4332018200	140700	140700	140700	140700	0
309	20240405	143400	4332018200	140700	140600	140700	140600	16
310	20240405	143300	4329768500	140600	140600	140600	140600	108
311	20240405	143200	4314583700	140600	140600	140600	140600	10
312	20240405	143100	4313177700	140600	140600	140600	140600	72
313	20240405	143000	4303054500	140500	140500	140500	140400	120
314	20240405	142900	4286194600	140500	140500	140500	140500	34
315	20240405	142800	4281417600	140500	140500	140500	140500	2
316	20240405	142700	4281136600	140500	140400	140500	140400	56
317	20240405	142600	4273274100	140400	140400	140400	140400	27
318	20240405	142500	4269483300	140500	140500	140500	140500	3
319	20240405	142400	4269061800	140500	140500	140500	140400	28
320	20240405	142300	4265128100	140400	140400	140400	140400	6
321	20240405	142200	4264285700	140400	140400	140400	140400	8
322	20240405	142100	4263162500	140400	140500	140500	140400	528
323	20240405	142000	4189031200	140500	140500	140500	140500	95
324	20240405	141900	4175683700	140500	140500	140500	140500	113
325	20240405	141800	4159807200	140500	140500	140500	140500	53
326	20240405	141700	4152360700	140600	140600	140600	140600	3
327	20240405	141600	4151938900	140500	140600	140600	140500	251
328	20240405	141500	4116661800	140600	140600	140600	140600	44
329	20240405	141400	4110475400	140700	140700	140700	140700	1
330	20240405	141300	4110334700	140700	140600	140700	140600	10
331	20240405	141200	4108928200	140600	140600	140700	140600	126
332	20240405	141100	4091212300	140700	140800	140800	140700	144
333	20240405	141000	4070951400	140800	140700	140800	140700	9
334	20240405	140900	4069685000	140800	140800	140800	140800	2
335	20240405	140800	4069403400	140700	140700	140700	140700	12
336	20240405	140700	4067715000	140700	140700	140700	140700	14
337	20240405	140600	4065745200	140800	140700	140800	140700	70
338	20240405	140500	4055896100	140700	140700	140700	140700	30
339	20240405	140400	4051675100	140800	140700	140800	140700	3
340	20240405	140300	4051252800	140700	140700	140800	140700	28
341	20240405	140200	4047313100	140700	140700	140700	140700	46
342	20240405	140100	4040840900	140700	140700	140700	140700	271
343	20240405	140000	4002711200	140800	140900	140900	140800	133
344	20240405	135900	3983984700	140900	140900	140900	140900	0
345	20240405	135800	3983984700	140900	140900	140900	140900	0
346	20240405	135700	3983984700	140900	140900	140900	140900	0
347	20240405	135600	3983984700	140900	140900	140900	140900	0
348	20240405	135500	3983984700	140900	140800	140900	140800	40
349	20240405	135400	3978352600	140900	140800	140900	140800	11
350	20240405	135300	3976803700	140900	140900	140900	140900	2
351	20240405	135200	3976521900	140900	140900	140900	140900	15
352	20240405	135100	3974408400	140900	140900	140900	140900	21
353	20240405	135000	3971449500	140900	140900	140900	140900	3
354	20240405	134900	3971026800	140900	140800	140900	140800	3
355	20240405	134800	3970604200	140800	140800	140800	140800	5
356	20240405	134700	3969900200	140800	140800	140800	140800	63
357	20240405	134600	3961029800	140800	140900	140900	140800	66
358	20240405	134500	3951731400	140900	141000	141000	140900	3
359	20240405	134400	3951308500	141000	141000	141000	140900	7
360	20240405	134300	3950321600	141000	141000	141000	141000	1
361	20240405	134200	3950180600	141000	140900	141000	140900	14
362	20240405	134100	3948206800	140900	140900	140900	140900	0
363	20240405	134000	3948206800	140900	140900	140900	140900	3
364	20240405	133900	3947784100	140900	140900	140900	140900	13
365	20240405	133800	3945952400	141000	141000	141000	141000	63
366	20240405	133700	3937069400	141000	141000	141000	141000	10
367	20240405	133600	3935659400	140900	140900	140900	140900	10
368	20240405	133500	3934250400	141000	141000	141000	141000	0
369	20240405	133400	3934250400	141000	141100	141100	141000	127
370	20240405	133300	3916343100	141100	141100	141100	141100	0
371	20240405	133200	3916343100	141100	141100	141100	141100	1
372	20240405	133100	3916202000	141000	141000	141000	141000	18
373	20240405	133000	3913664000	141100	141100	141100	141100	3
374	20240405	132900	3913240700	141000	141000	141100	141000	42
375	20240405	132800	3907318500	141000	141000	141100	141000	18
376	20240405	132700	3904779800	141000	141000	141000	141000	20
377	20240405	132600	3901959800	141000	141000	141000	141000	11
378	20240405	132500	3900408800	140900	140900	140900	140900	0
379	20240405	132400	3900408800	140900	140900	140900	140900	235
380	20240405	132300	3867297300	140800	140800	140900	140800	81
381	20240405	132200	3855890500	140800	140800	140800	140800	10
382	20240405	132100	3854482500	140800	140800	140800	140800	6
383	20240405	132000	3853637700	140800	140800	140800	140800	305
384	20240405	131900	3810693700	140800	141000	141000	140800	623
385	20240405	131800	3722914000	141200	141200	141200	141200	0
386	20240405	131700	3722914000	141200	141100	141200	141100	37
387	20240405	131600	3717693200	141200	141200	141200	141100	18
388	20240405	131500	3715152400	141200	141200	141200	141200	0
389	20240405	131400	3715152400	141200	141200	141200	141200	1
390	20240405	131300	3715011200	141200	141200	141200	141200	0
391	20240405	131200	3715011200	141200	140900	141200	140900	222
392	20240405	131100	3683710100	140900	140900	140900	140900	29
393	20240405	131000	3679624000	140800	140800	140800	140800	36
394	20240405	130900	3674555200	140800	140900	140900	140800	130
395	20240405	130800	3656251100	140800	140800	140900	140800	8
396	20240405	130700	3655124500	140900	140900	140900	140900	2
397	20240405	130600	3654842700	140900	141000	141000	140900	163
398	20240405	130500	3631867200	141100	141100	141100	141100	8
399	20240405	130400	3630738400	141100	141100	141100	141100	2
400	20240405	130300	3630456200	141100	141100	141100	141100	1
401	20240405	130200	3630315100	141100	141100	141100	141100	1
402	20240405	130100	3630174000	141000	141000	141000	140900	141
403	20240405	130000	3610293100	141000	141000	141000	141000	4
404	20240405	125900	3609729100	141100	141100	141100	141100	1
405	20240405	125800	3609588000	141100	141100	141100	141100	7
406	20240405	125700	3608600300	141100	141200	141200	141100	18
407	20240405	125600	3606060100	141200	141000	141200	141000	25
408	20240405	125500	3602531900	140800	140900	140900	140800	10
409	20240405	125400	3601123000	140900	141000	141000	140900	9
410	20240405	125300	3599854800	140900	140900	140900	140900	1
411	20240405	125200	3599713900	140900	140900	140900	140900	0
412	20240405	125100	3599713900	140900	140900	140900	140900	21
413	20240405	125000	3596755000	140900	140900	140900	140900	23
414	20240405	124900	3593514300	140900	140900	140900	140900	0
415	20240405	124800	3593514300	140900	140900	140900	140900	2
416	20240405	124700	3593232500	140900	140900	140900	140800	15
417	20240405	124600	3591119100	140800	140900	140900	140800	91
418	20240405	124500	3578300500	140900	141100	141100	140900	261
419	20240405	124400	3541487000	141200	141200	141200	141200	0
420	20240405	124300	3541487000	141200	141200	141200	141200	23
421	20240405	124200	3538239400	141200	141200	141200	141200	6
422	20240405	124100	3537392200	141200	141200	141200	141200	7
423	20240405	124000	3536403800	141200	141200	141200	141200	0
424	20240405	123900	3536403800	141200	141200	141200	141200	10
425	20240405	123800	3534991800	141300	141200	141300	141200	4
426	20240405	123700	3534426900	141200	141200	141200	141200	9
427	20240405	123600	3533156100	141200	141200	141200	141200	11
428	20240405	123500	3531602900	141200	141200	141200	141200	1
429	20240405	123400	3531461700	141200	141200	141200	141200	3
430	20240405	123300	3531038100	141100	141200	141200	141100	28
431	20240405	123200	3527086600	141200	141200	141200	141200	33
432	20240405	123100	3522427000	141200	141200	141200	141200	0
433	20240405	123000	3522427000	141200	141200	141200	141200	2
434	20240405	122900	3522144600	141200	141100	141200	141100	73
435	20240405	122800	3511844000	141100	141100	141100	141100	0
436	20240405	122700	3511844000	141100	141100	141200	141100	145
437	20240405	122600	3491384200	141100	141200	141200	141100	61
438	20240405	122500	3482777000	141200	141200	141200	141200	1
439	20240405	122400	3482635800	141200	141200	141200	141200	8
440	20240405	122300	3481506200	141100	141000	141100	141000	155
441	20240405	122200	3459650000	141000	141000	141000	141000	23
442	20240405	122100	3456407000	141000	141000	141000	141000	20
443	20240405	122000	3453587000	141000	141000	141000	141000	6
444	20240405	121900	3452741000	141000	141000	141000	141000	1
445	20240405	121800	3452600000	141000	141000	141000	141000	0
446	20240405	121700	3452600000	141000	141000	141000	141000	14
447	20240405	121600	3450626000	141000	140900	141000	140900	51
448	20240405	121500	3443435200	140900	140900	140900	140900	25
449	20240405	121400	3439912700	141000	141000	141000	141000	53
450	20240405	121300	3432439700	141100	141200	141200	141100	38
451	20240405	121200	3427077100	141200	141200	141200	141200	2
452	20240405	121100	3426794700	141200	141200	141200	141100	78
453	20240405	121000	3415784300	141200	141200	141200	141200	3
454	20240405	120900	3415360700	141300	141300	141300	141300	0
455	20240405	120800	3415360700	141300	141300	141300	141300	11
456	20240405	120700	3413806400	141300	141200	141300	141200	27
457	20240405	120600	3409993900	141200	141200	141200	141200	0
458	20240405	120500	3409993900	141200	141200	141200	141200	0
459	20240405	120400	3409993900	141200	141200	141300	141100	50
460	20240405	120300	3402934300	141300	141200	141300	141200	4
461	20240405	120200	3402369400	141500	141500	141500	141500	11
462	20240405	120100	3400812900	141500	141000	141500	141000	709
463	20240405	120000	3300622500	140900	141200	141200	140900	87
464	20240405	115900	3288342500	141300	141300	141300	141300	46
465	20240405	115800	3281842700	141300	141300	141300	141300	1
466	20240405	115700	3281701400	141300	141300	141300	141300	3
467	20240405	115600	3281277500	141300	141300	141300	141300	4
468	20240405	115500	3280712300	141300	141200	141300	141200	126
469	20240405	115400	3262920000	141300	141300	141300	141300	7
470	20240405	115300	3261930900	141300	141300	141300	141300	14
471	20240405	115200	3259952700	141300	141200	141300	141200	17
472	20240405	115100	3257551600	141200	140900	141200	140900	387
473	20240405	115000	3202924700	140800	140800	140800	140800	5
474	20240405	114900	3202220700	140900	141000	141000	140900	3
475	20240405	114800	3201797800	141000	141000	141000	141000	0
476	20240405	114700	3201797800	141000	141000	141000	141000	6
477	20240405	114600	3200951800	140700	140700	140900	140700	235
478	20240405	114500	3167859700	140700	140700	140700	140700	0
479	20240405	114400	3167859700	140700	140700	140700	140600	59
480	20240405	114300	3159563400	140700	140600	140700	140600	210
481	20240405	114200	3130033900	140600	140600	140600	140600	0
482	20240405	114100	3130033900	140600	140600	140600	140600	33
483	20240405	114000	3125394100	140600	140600	140600	140500	7
484	20240405	113900	3124410000	140500	140500	140500	140500	1
485	20240405	113800	3124269500	140600	140600	140600	140600	1
486	20240405	113700	3124128900	140600	140600	140600	140600	11
487	20240405	113600	3122582300	140600	140600	140600	140600	1
488	20240405	113500	3122441700	140600	140500	140600	140500	24
489	20240405	113400	3119069600	140500	140300	140500	140300	575
490	20240405	113300	3038338200	140300	140300	140300	140300	105
491	20240405	113200	3023606700	140300	140300	140300	140300	63
492	20240405	113100	3014767800	140300	140300	140300	140300	80
493	20240405	113000	3003543800	140300	140300	140300	140300	13
494	20240405	112900	3001719900	140400	140400	140400	140400	7
495	20240405	112800	3000737100	140300	140300	140300	140300	0
496	20240405	112700	3000737100	140300	140300	140300	140300	7
497	20240405	112600	2999755000	140400	140400	140400	140400	1
498	20240405	112500	2999614600	140400	140400	140400	140400	10
499	20240405	112400	2998210600	140300	140300	140300	140300	0
500	20240405	112300	2998210600	140300	140300	140300	140300	0
501	20240405	112200	2998210600	140300	140500	140500	140300	43
502	20240405	112100	2992173800	140500	140500	140500	140500	2
503	20240405	112000	2991892800	140400	140400	140400	140400	6
504	20240405	111900	2991050400	140400	140100	140400	140100	94
505	20240405	111800	2977855400	140100	140100	140100	140100	0
506	20240405	111700	2977855400	140100	140200	140200	140100	39
507	20240405	111600	2972391100	140100	140000	140100	140000	9
508	20240405	111500	2971130700	140100	140200	140200	140100	323
509	20240405	111400	2925876900	140200	140200	140200	140200	12
510	20240405	111300	2924194500	140100	140000	140100	140000	20
511	20240405	111200	2921393300	140000	140300	140300	140000	1073
512	20240405	111100	2771119700	140300	140200	140300	140200	20
513	20240405	111000	2768315100	140300	140200	140300	140200	5
514	20240405	110900	2767614000	140300	140200	140300	140200	6
515	20240405	110800	2766772700	140200	140200	140200	140200	56
516	20240405	110700	2758921500	140300	140300	140300	140300	1
517	20240405	110600	2758781200	140200	140300	140300	140200	56
518	20240405	110500	2750929400	140300	140300	140300	140300	0
519	20240405	110400	2750929400	140300	140300	140300	140300	1
520	20240405	110300	2750789100	140300	140300	140300	140200	9
521	20240405	110200	2749526500	140400	140400	140400	140400	0
522	20240405	110100	2749526500	140400	140400	140400	140400	7
523	20240405	110000	2748543700	140100	140000	140100	140000	25
524	20240405	105900	2745041700	140100	140300	140300	140100	64
525	20240405	105800	2736073700	140300	140100	140300	140000	280
526	20240405	105700	2696852000	140100	140100	140100	140100	5
527	20240405	105600	2696151500	140300	140100	140300	140000	32
528	20240405	105500	2691668800	140100	140100	140100	140000	22
529	20240405	105400	2688587100	140000	140100	140100	140000	65
530	20240405	105300	2679482900	140100	140100	140100	140000	785
531	20240405	105200	2569553400	140100	140100	140100	140000	756
532	20240405	105100	2463708500	140100	140000	140100	140000	12
533	20240405	105000	2462028400	140100	140000	140100	140000	38
534	20240405	104900	2456708100	140000	140100	140200	140000	3067
535	20240405	104800	2027303100	140200	140400	140400	140200	46
536	20240405	104700	2020851500	140500	140300	140600	140100	474
537	20240405	104600	1954433100	140500	140500	140600	140100	791
538	20240405	104500	1843607600	140100	140600	140600	140100	212
539	20240405	104400	1813898200	140600	140300	140600	140200	230
540	20240405	104300	1781638600	140300	140600	140600	140300	31
541	20240405	104200	1777280300	140600	140200	140600	140200	40
542	20240405	104100	1771668300	140200	140600	140600	140200	51
543	20240405	104000	1764513400	140600	140600	140600	140200	55
544	20240405	103900	1756788100	140700	140700	140700	140600	5
545	20240405	103800	1756084800	140200	140300	140300	140200	67
546	20240405	103700	1746688800	140700	140300	140700	140200	269
547	20240405	103600	1708949900	140300	140500	140800	140300	34
548	20240405	103500	1704178400	140400	140400	140500	140400	493
549	20240405	103400	1634960200	140800	140500	140800	140400	69
550	20240405	103300	1625270600	140800	140500	140800	140500	11
551	20240405	103200	1623724800	140500	140700	140800	140400	141
552	20240405	103100	1603916600	140700	140500	140700	140500	70
553	20240405	103000	1594071600	140700	140500	140700	140500	21
554	20240405	102900	1591119900	140500	140500	140500	140400	15
555	20240405	102800	1589013200	140500	140500	140500	140500	9
556	20240405	102700	1587748700	140600	140400	140600	140400	84
557	20240405	102600	1575951500	140500	140700	140700	140400	154
558	20240405	102500	1554318700	140500	140700	140700	140500	220
559	20240405	102400	1523408300	140800	140600	140800	140500	192
560	20240405	102300	1496429200	140700	140600	140700	140600	75
561	20240405	102200	1485883800	140600	140600	140800	140600	114
562	20240405	102100	1469855000	140800	140800	140800	140700	7
563	20240405	102000	1468869900	140800	140600	140800	140600	160
564	20240405	101900	1446373700	140600	140600	140600	140500	35
565	20240405	101800	1441453300	140500	140600	140600	140500	39
566	20240405	101700	1435973000	140600	140600	140600	140600	200
567	20240405	101600	1407853000	140600	140900	140900	140600	28
568	20240405	101500	1403914700	140900	140900	140900	140900	1
569	20240405	101400	1403773800	140500	140900	140900	140500	232
570	20240405	101300	1371153000	140500	140600	140900	140500	151
571	20240405	101200	1349926300	140900	140800	140900	140600	101
572	20240405	101100	1335722500	140900	140900	140900	140900	2
573	20240405	101000	1335440700	141200	141200	141200	141200	0
574	20240405	100900	1335440700	141200	140600	141200	140600	49
575	20240405	100800	1328549900	140600	141100	141100	140600	241
576	20240405	100700	1294635200	141200	141100	141200	141000	34
577	20240405	100600	1289840200	141200	141300	141300	141100	116
578	20240405	100500	1273470000	141300	141300	141300	141300	3
579	20240405	100400	1273046100	141300	141200	141300	141200	151
580	20240405	100300	1251723700	141400	141400	141400	141300	113
581	20240405	100200	1235756300	141500	141300	141500	141300	72
582	20240405	100100	1225581000	141300	141100	141300	141100	176
583	20240405	100000	1200744900	141100	141100	141100	140900	24
584	20240405	095900	1197361100	141100	141100	141100	141100	0
585	20240405	095800	1197361100	141100	141000	141100	140900	246
586	20240405	095700	1162695100	141200	141100	141200	141100	38
587	20240405	095600	1157333200	141100	141000	141100	141000	122
588	20240405	095500	1140131100	141100	140900	141100	140900	94
589	20240405	095400	1126878100	141000	140900	141000	140900	24
590	20240405	095300	1123495900	140900	140900	140900	140900	0
591	20240405	095200	1123495900	140900	141000	141000	140900	6
592	20240405	095100	1122650300	141200	140900	141200	140900	2
593	20240405	095000	1122368200	141200	141100	141200	141100	15
594	20240405	094900	1120251500	141100	140800	141100	140700	303
595	20240405	094800	1077560500	140800	140800	140800	140800	36
596	20240405	094700	1072491700	140800	140900	141000	140800	70
597	20240405	094600	1062629100	140900	140900	140900	140900	2
598	20240405	094500	1062347300	141100	141100	141100	141100	1
599	20240405	094400	1062206200	140800	140800	140800	140800	26
600	20240405	094300	1058545400	140800	140800	141100	140700	95
601	20240405	094200	1045174200	141100	140800	141100	140700	53
602	20240405	094100	1037710000	140700	140700	140700	140700	0
603	20240405	094000	1037710000	140700	140800	140800	140700	54
604	20240405	093900	1030111600	140800	140800	140800	140800	66
605	20240405	093800	1020818800	140900	141000	141000	140900	115
606	20240405	093700	1004607800	141000	141000	141000	141000	0
607	20240405	093600	1004607800	141000	141100	141100	141000	54
608	20240405	093500	996988900	141200	141200	141200	141200	35
609	20240405	093400	992046900	141300	141100	141300	141100	45
610	20240405	093300	985692500	141000	141000	141000	141000	0
611	20240405	093200	985692500	141000	141000	141000	141000	15
612	20240405	093100	983577500	141400	141100	141400	141000	204
613	20240405	093000	954792300	141100	141100	141100	141000	208
614	20240405	092900	925460100	141100	141100	141200	141100	41
615	20240405	092800	919674000	141100	141100	141100	141100	62
616	20240405	092700	910925800	141200	141400	141400	141200	57
617	20240405	092600	902872200	141300	141000	141300	141000	77
618	20240405	092500	892007100	141400	141400	141500	141400	71
619	20240405	092400	881967600	141500	140800	141500	140800	164
620	20240405	092300	858872300	140600	140700	140700	140600	37
621	20240405	092200	853668900	140900	141200	141200	140700	137
622	20240405	092100	834392300	141400	140800	141700	140800	401
623	20240405	092000	777689800	140800	140700	140800	140600	127
624	20240405	091900	759820700	140800	140600	140800	140600	152
625	20240405	091800	738449300	140700	140700	140700	140700	73
626	20240405	091700	728178200	140800	140500	140800	140500	56
627	20240405	091600	720296700	140500	141000	141000	140500	458
628	20240405	091500	655783300	141000	140900	141300	140900	306
629	20240405	091400	612630800	140900	140500	141000	140500	58
630	20240405	091300	604461300	140400	141000	141400	140400	351
631	20240405	091200	555025400	141000	141000	141000	141000	5
632	20240405	091100	554320400	141000	140800	141000	140400	467
633	20240405	091000	488633000	140800	141200	141200	140800	549
634	20240405	090900	411223200	141200	141400	141400	141200	324
635	20240405	090800	365436400	141400	141400	141500	141400	266
636	20240405	090700	327822900	141400	141400	141400	141400	5
637	20240405	090600	327115900	141400	141400	141400	141400	65
638	20240405	090500	317924900	141300	141800	141800	141300	174
639	20240405	090400	293289300	141800	141800	142300	141800	165
640	20240405	090300	269868900	141700	141500	141800	141500	124
641	20240405	090200	252298800	141500	141400	141500	141000	101
642	20240405	090100	238029300	141600	141600	141700	141600	378
643	20240405	090000	184476000	141700	140100	141700	140000	1315