KissMeData/069960/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193400	4689269100	53600	53600	53600	53600	2829
3	20240403	193300	4689269100	53600	53600	53600	53600	0
4	20240403	193200	4689269100	53600	53600	53600	53600	0
5	20240403	193100	4689269100	53600	53600	53600	53600	0
6	20240403	193000	4689269100	53600	53600	53600	53600	0
7	20240403	192900	4689269100	53600	53600	53600	53600	0
8	20240403	192800	4689269100	53600	53600	53600	53600	0
9	20240403	192700	4689269100	53600	53600	53600	53600	0
10	20240403	192600	4689269100	53600	53600	53600	53600	0
11	20240403	192500	4689269100	53600	53600	53600	53600	0
12	20240403	192400	4689269100	53600	53600	53600	53600	0
13	20240403	192300	4689269100	53600	53600	53600	53600	0
14	20240403	192200	4689269100	53600	53600	53600	53600	0
15	20240403	192100	4689269100	53600	53600	53600	53600	0
16	20240403	192000	4689269100	53600	53600	53600	53600	0
17	20240403	191900	4689269100	53600	53600	53600	53600	0
18	20240403	191800	4689269100	53600	53600	53600	53600	0
19	20240403	191700	4689269100	53600	53600	53600	53600	0
20	20240403	191600	4689269100	53600	53600	53600	53600	0
21	20240403	191500	4689269100	53600	53600	53600	53600	0
22	20240403	191400	4689269100	53600	53600	53600	53600	0
23	20240403	191300	4689269100	53600	53600	53600	53600	0
24	20240403	191200	4689269100	53600	53600	53600	53600	0
25	20240403	191100	4689269100	53600	53600	53600	53600	0
26	20240403	191000	4689269100	53600	53600	53600	53600	0
27	20240403	190900	4689269100	53600	53600	53600	53600	0
28	20240403	190800	4689269100	53600	53600	53600	53600	0
29	20240403	190700	4689269100	53600	53600	53600	53600	0
30	20240403	190600	4689269100	53600	53600	53600	53600	0
31	20240403	190500	4689269100	53600	53600	53600	53600	0
32	20240403	190400	4689269100	53600	53600	53600	53600	2829
33	20240403	190300	4689269100	53600	53600	53600	53600	0
34	20240403	190200	4689269100	53600	53600	53600	53600	0
35	20240403	190100	4689269100	53600	53600	53600	53600	0
36	20240403	190000	4689269100	53600	53600	53600	53600	0
37	20240403	185900	4689269100	53600	53600	53600	53600	0
38	20240403	185800	4689269100	53600	53600	53600	53600	0
39	20240403	185700	4689269100	53600	53600	53600	53600	0
40	20240403	185600	4689269100	53600	53600	53600	53600	0
41	20240403	185500	4689269100	53600	53600	53600	53600	0
42	20240403	185400	4689269100	53600	53600	53600	53600	0
43	20240403	185300	4689269100	53600	53600	53600	53600	0
44	20240403	185200	4689269100	53600	53600	53600	53600	0
45	20240403	185100	4689269100	53600	53600	53600	53600	0
46	20240403	185000	4689269100	53600	53600	53600	53600	0
47	20240403	184900	4689269100	53600	53600	53600	53600	0
48	20240403	184800	4689269100	53600	53600	53600	53600	0
49	20240403	184700	4689269100	53600	53600	53600	53600	0
50	20240403	184600	4689269100	53600	53600	53600	53600	0
51	20240403	184500	4689269100	53600	53600	53600	53600	0
52	20240403	184400	4689269100	53600	53600	53600	53600	0
53	20240403	184300	4689269100	53600	53600	53600	53600	0
54	20240403	184200	4689269100	53600	53600	53600	53600	0
55	20240403	184100	4689269100	53600	53600	53600	53600	0
56	20240403	184000	4689269100	53600	53600	53600	53600	0
57	20240403	183900	4689269100	53600	53600	53600	53600	0
58	20240403	183800	4689269100	53600	53600	53600	53600	0
59	20240403	183700	4689269100	53600	53600	53600	53600	0
60	20240403	183600	4689269100	53600	53600	53600	53600	0
61	20240403	183500	4689269100	53600	53600	53600	53600	0
62	20240403	183400	4689269100	53600	53600	53600	53600	2829
63	20240403	183300	4689269100	53600	53600	53600	53600	0
64	20240403	183200	4689269100	53600	53600	53600	53600	0
65	20240403	183100	4689269100	53600	53600	53600	53600	0
66	20240403	183000	4689269100	53600	53600	53600	53600	0
67	20240403	182900	4689269100	53600	53600	53600	53600	0
68	20240403	182800	4689269100	53600	53600	53600	53600	0
69	20240403	182700	4689269100	53600	53600	53600	53600	0
70	20240403	182600	4689269100	53600	53600	53600	53600	0
71	20240403	182500	4689269100	53600	53600	53600	53600	0
72	20240403	182400	4689269100	53600	53600	53600	53600	0
73	20240403	182300	4689269100	53600	53600	53600	53600	0
74	20240403	182200	4689269100	53600	53600	53600	53600	0
75	20240403	182100	4689269100	53600	53600	53600	53600	0
76	20240403	182000	4689269100	53600	53600	53600	53600	0
77	20240403	181900	4689269100	53600	53600	53600	53600	0
78	20240403	181800	4689269100	53600	53600	53600	53600	0
79	20240403	181700	4689269100	53600	53600	53600	53600	0
80	20240403	181600	4689269100	53600	53600	53600	53600	0
81	20240403	181500	4689269100	53600	53600	53600	53600	0
82	20240403	181400	4689269100	53600	53600	53600	53600	0
83	20240403	181300	4689269100	53600	53600	53600	53600	0
84	20240403	181200	4689269100	53600	53600	53600	53600	0
85	20240403	181100	4689269100	53600	53600	53600	53600	0
86	20240403	181000	4689269100	53600	53600	53600	53600	0
87	20240403	180900	4689269100	53600	53600	53600	53600	0
88	20240403	180800	4689269100	53600	53600	53600	53600	0
89	20240403	180700	4689269100	53600	53600	53600	53600	0
90	20240403	180600	4689269100	53600	53600	53600	53600	0
91	20240403	180500	4689269100	53600	53600	53600	53600	0
92	20240403	180400	4689269100	53600	53600	53600	53600	2829
93	20240403	180300	4689269100	53600	53600	53600	53600	0
94	20240403	180200	4689269100	53600	53600	53600	53600	0
95	20240403	180100	4689269100	53600	53600	53600	53600	0
96	20240403	180000	4689269100	53600	53600	53600	53600	0
97	20240403	175900	4689269100	53600	53600	53600	53600	0
98	20240403	175800	4689269100	53600	53600	53600	53600	0
99	20240403	175700	4689269100	53600	53600	53600	53600	0
100	20240403	175600	4689269100	53600	53600	53600	53600	0
101	20240403	175500	4689269100	53600	53600	53600	53600	0
102	20240403	175400	4689269100	53600	53600	53600	53600	0
103	20240403	175300	4689269100	53600	53600	53600	53600	0
104	20240403	175200	4689269100	53600	53600	53600	53600	0
105	20240403	175100	4689269100	53600	53600	53600	53600	0
106	20240403	175000	4689269100	53600	53600	53600	53600	0
107	20240403	174900	4689269100	53600	53600	53600	53600	0
108	20240403	174800	4689269100	53600	53600	53600	53600	0
109	20240403	174700	4689269100	53600	53600	53600	53600	0
110	20240403	174600	4689269100	53600	53600	53600	53600	0
111	20240403	174500	4689269100	53600	53600	53600	53600	0
112	20240403	174400	4689269100	53600	53600	53600	53600	0
113	20240403	174300	4689269100	53600	53600	53600	53600	0
114	20240403	174200	4689269100	53600	53600	53600	53600	0
115	20240403	174100	4689269100	53600	53600	53600	53600	0
116	20240403	174000	4689269100	53600	53600	53600	53600	0
117	20240403	173900	4689269100	53600	53600	53600	53600	0
118	20240403	173800	4689269100	53600	53600	53600	53600	0
119	20240403	173700	4689269100	53600	53600	53600	53600	0
120	20240403	173600	4689269100	53600	53600	53600	53600	0
121	20240403	173500	4689269100	53600	53600	53600	53600	0
122	20240403	173400	4689269100	53600	53600	53600	53600	2829
123	20240403	173300	4689269100	53600	53600	53600	53600	0
124	20240403	173200	4689269100	53600	53600	53600	53600	0
125	20240403	173100	4689269100	53600	53600	53600	53600	0
126	20240403	173000	4689269100	53600	53600	53600	53600	0
127	20240403	172900	4689269100	53600	53600	53600	53600	0
128	20240403	172800	4689269100	53600	53600	53600	53600	0
129	20240403	172700	4689269100	53600	53600	53600	53600	0
130	20240403	172600	4689269100	53600	53600	53600	53600	0
131	20240403	172500	4689269100	53600	53600	53600	53600	0
132	20240403	172400	4689269100	53600	53600	53600	53600	0
133	20240403	172300	4689269100	53600	53600	53600	53600	0
134	20240403	172200	4689269100	53600	53600	53600	53600	0
135	20240403	172100	4689269100	53600	53600	53600	53600	0
136	20240403	172000	4689269100	53600	53600	53600	53600	0
137	20240403	171900	4689269100	53600	53600	53600	53600	0
138	20240403	171800	4689269100	53600	53600	53600	53600	0
139	20240403	171700	4689269100	53600	53600	53600	53600	0
140	20240403	171600	4689269100	53600	53600	53600	53600	0
141	20240403	171500	4689269100	53600	53600	53600	53600	0
142	20240403	171400	4689269100	53600	53600	53600	53600	0
143	20240403	171300	4689269100	53600	53600	53600	53600	0
144	20240403	171200	4689269100	53600	53600	53600	53600	0
145	20240403	171100	4689269100	53600	53600	53600	53600	0
146	20240403	171000	4689269100	53600	53600	53600	53600	0
147	20240403	170900	4689269100	53600	53600	53600	53600	0
148	20240403	170800	4689269100	53600	53600	53600	53600	0
149	20240403	170700	4689269100	53600	53600	53600	53600	0
150	20240403	170600	4689269100	53600	53600	53600	53600	0
151	20240403	170500	4689269100	53600	53600	53600	53600	0
152	20240403	170400	4689269100	53600	53600	53600	53600	2829
153	20240403	170300	4689269100	53600	53600	53600	53600	0
154	20240403	170200	4689269100	53600	53600	53600	53600	0
155	20240403	170100	4689269100	53600	53600	53600	53600	0
156	20240403	170000	4689269100	53600	53600	53600	53600	0
157	20240403	165900	4689269100	53600	53600	53600	53600	0
158	20240403	165800	4689269100	53600	53600	53600	53600	0
159	20240403	165700	4689269100	53600	53600	53600	53600	0
160	20240403	165600	4689269100	53600	53600	53600	53600	0
161	20240403	165500	4689269100	53600	53600	53600	53600	0
162	20240403	165400	4689269100	53600	53600	53600	53600	0
163	20240403	165300	4689269100	53600	53600	53600	53600	0
164	20240403	165200	4689269100	53600	53600	53600	53600	0
165	20240403	165100	4689269100	53600	53600	53600	53600	0
166	20240403	165000	4689269100	53600	53600	53600	53600	0
167	20240403	164900	4689269100	53600	53600	53600	53600	0
168	20240403	164800	4689269100	53600	53600	53600	53600	0
169	20240403	164700	4689269100	53600	53600	53600	53600	0
170	20240403	164600	4689269100	53600	53600	53600	53600	0
171	20240403	164500	4689269100	53600	53600	53600	53600	0
172	20240403	164400	4689269100	53600	53600	53600	53600	0
173	20240403	164300	4689269100	53600	53600	53600	53600	0
174	20240403	164200	4689269100	53600	53600	53600	53600	0
175	20240403	164100	4689269100	53600	53600	53600	53600	0
176	20240403	164000	4689269100	53600	53600	53600	53600	0
177	20240403	163900	4689269100	53600	53600	53600	53600	0
178	20240403	163800	4689269100	53600	53600	53600	53600	0
179	20240403	163700	4689269100	53600	53600	53600	53600	0
180	20240403	163600	4689269100	53600	53600	53600	53600	0
181	20240403	163500	4689269100	53600	53600	53600	53600	0
182	20240403	163400	4689269100	53600	53600	53600	53600	2829
183	20240403	163300	4689269100	53600	53600	53600	53600	0
184	20240403	163200	4689269100	53600	53600	53600	53600	0
185	20240403	163100	4689269100	53600	53600	53600	53600	0
186	20240403	163000	4689269100	53600	53600	53600	53600	0
187	20240403	162900	4689269100	53600	53600	53600	53600	0
188	20240403	162800	4689269100	53600	53600	53600	53600	0
189	20240403	162700	4689269100	53600	53600	53600	53600	0
190	20240403	162600	4689269100	53600	53600	53600	53600	0
191	20240403	162500	4689269100	53600	53600	53600	53600	0
192	20240403	162400	4689269100	53600	53600	53600	53600	0
193	20240403	162300	4689269100	53600	53600	53600	53600	0
194	20240403	162200	4689269100	53600	53600	53600	53600	0
195	20240403	162100	4689269100	53600	53600	53600	53600	0
196	20240403	162000	4689269100	53600	53600	53600	53600	0
197	20240403	161900	4689269100	53600	53600	53600	53600	0
198	20240403	161800	4689269100	53600	53600	53600	53600	0
199	20240403	161700	4689269100	53600	53600	53600	53600	0
200	20240403	161600	4689269100	53600	53600	53600	53600	0
201	20240403	161500	4689269100	53600	53600	53600	53600	0
202	20240403	161400	4689269100	53600	53600	53600	53600	0
203	20240403	161300	4689269100	53600	53600	53600	53600	0
204	20240403	161200	4689269100	53600	53600	53600	53600	0
205	20240403	161100	4689269100	53600	53600	53600	53600	0
206	20240403	161000	4689269100	53600	53600	53600	53600	0
207	20240403	160900	4689269100	53600	53600	53600	53600	0
208	20240403	160800	4689269100	53600	53600	53600	53600	0
209	20240403	160700	4689269100	53600	53600	53600	53600	0
210	20240403	160600	4689269100	53600	53600	53600	53600	0
211	20240403	160500	4689269100	53600	53600	53600	53600	0
212	20240403	160400	4689269100	53600	53600	53600	53600	2829
213	20240403	160300	4689269100	53600	53600	53600	53600	0
214	20240403	160200	4689269100	53600	53600	53600	53600	0
215	20240403	160100	4689269100	53600	53600	53600	53600	0
216	20240403	160000	4689269100	53600	53600	53600	53600	0
217	20240403	155900	4689269100	53600	53600	53600	53600	0
218	20240403	155800	4689269100	53600	53600	53600	53600	0
219	20240403	155700	4689269100	53600	53600	53600	53600	0
220	20240403	155600	4689269100	53600	53600	53600	53600	0
221	20240403	155500	4689269100	53600	53600	53600	53600	0
222	20240403	155400	4689269100	53600	53600	53600	53600	0
223	20240403	155300	4689269100	53600	53600	53600	53600	0
224	20240403	155200	4689269100	53600	53600	53600	53600	0
225	20240403	155100	4689269100	53600	53600	53600	53600	0
226	20240403	155000	4689269100	53600	53600	53600	53600	0
227	20240403	154900	4689269100	53600	53600	53600	53600	0
228	20240403	154800	4689269100	53600	53600	53600	53600	0
229	20240403	154700	4689269100	53600	53600	53600	53600	0
230	20240403	154600	4689269100	53600	53600	53600	53600	0
231	20240403	154500	4689269100	53600	53600	53600	53600	0
232	20240403	154400	4689269100	53600	53600	53600	53600	0
233	20240403	154300	4689269100	53600	53600	53600	53600	0
234	20240403	154200	4689269100	53600	53600	53600	53600	0
235	20240403	154100	4689269100	53600	53600	53600	53600	0
236	20240403	154000	4689269100	53600	53600	53600	53600	0
237	20240403	153900	4689269100	53600	53600	53600	53600	0
238	20240403	153800	4689269100	53600	53600	53600	53600	0
239	20240403	153700	4689269100	53600	53600	53600	53600	0
240	20240403	153600	4689269100	53600	53600	53600	53600	0
241	20240403	153500	4689269100	53600	53600	53600	53600	0
242	20240403	153400	4689269100	53600	53600	53600	53600	2829
243	20240403	153300	4689269100	53600	53600	53600	53600	0
244	20240403	153200	4689269100	53600	53600	53600	53600	0
245	20240403	153100	4689269100	53600	53600	53600	53600	0
246	20240403	153000	4689269100	53600	53600	53600	53600	2829
247	20240403	152900	4537634700	53600	53600	53600	53600	0
248	20240403	152800	4537634700	53600	53600	53600	53600	0
249	20240403	152700	4537634700	53600	53600	53600	53600	0
250	20240403	152600	4537634700	53600	53600	53600	53600	0
251	20240403	152500	4537634700	53600	53600	53600	53600	0
252	20240403	152400	4537634700	53600	53600	53600	53600	0
253	20240403	152300	4537634700	53600	53600	53600	53600	0
254	20240403	152200	4537634700	53600	53600	53600	53600	0
255	20240403	152100	4537634700	53600	53600	53600	53600	0
256	20240403	152000	4537634700	53600	53600	53600	53600	0
257	20240403	151900	4537634700	53600	53500	53600	53400	101
258	20240403	151800	4532224900	53400	53600	53600	53400	64
259	20240403	151700	4528803700	53500	53400	53600	53400	174
260	20240403	151600	4519493300	53400	53400	53600	53400	81
261	20240403	151500	4515164300	53500	53500	53600	53400	163
262	20240403	151400	4506445800	53500	53500	53600	53500	111
263	20240403	151300	4500499000	53500	53500	53600	53500	84
264	20240403	151200	4495999100	53500	53500	53600	53500	39
265	20240403	151100	4493912100	53500	53600	53700	53500	178
266	20240403	151000	4484382900	53600	53600	53700	53500	103
267	20240403	150900	4478868300	53500	53500	53700	53500	65
268	20240403	150800	4475386900	53500	53500	53700	53500	64
269	20240403	150700	4471957800	53700	53500	53700	53500	66
270	20240403	150600	4468424300	53500	53400	53700	53400	67
271	20240403	150500	4464835600	53400	53500	53700	53400	149
272	20240403	150400	4456861100	53500	53500	53600	53500	41
273	20240403	150300	4454666100	53500	53700	53700	53500	113
274	20240403	150200	4448609500	53500	53400	53700	53400	91
275	20240403	150100	4443733800	53500	53600	53700	53500	389
276	20240403	150000	4422920300	53600	53700	53700	53600	372
277	20240403	145900	4402952700	53600	53600	53700	53600	84
278	20240403	145800	4398444000	53700	53600	53700	53600	69
279	20240403	145700	4394739800	53700	53600	53700	53600	323
280	20240403	145600	4377412200	53700	53600	53700	53600	130
281	20240403	145500	4370433700	53600	53700	53700	53500	159
282	20240403	145400	4361901900	53600	53600	53700	53500	412
283	20240403	145300	4339810700	53700	53700	53800	53500	74
284	20240403	145200	4335843400	53500	53500	53800	53500	233
285	20240403	145100	4323327600	53600	53500	53700	53500	95
286	20240403	145000	4318229200	53600	53500	53600	53400	74
287	20240403	144900	4314264900	53600	53800	53800	53400	1190
288	20240403	144800	4250544100	53700	53600	53800	53600	90
289	20240403	144700	4245708000	53600	53700	53800	53600	179
290	20240403	144600	4236096200	53600	53800	53800	53600	89
291	20240403	144500	4231319400	53600	53700	53800	53600	147
292	20240403	144400	4223417800	53600	53800	53800	53600	115
293	20240403	144300	4217231800	53600	53600	53800	53600	110
294	20240403	144200	4211323900	53800	53500	53800	53500	122
295	20240403	144100	4204768300	53800	53600	53800	53500	501
296	20240403	144000	4177901200	53600	53600	53800	53600	86
297	20240403	143900	4173283300	53600	53600	53800	53600	221
298	20240403	143800	4161401100	53600	53700	53800	53600	103
299	20240403	143700	4155863900	53600	53800	53800	53600	49
300	20240403	143600	4153232000	53800	53800	53800	53600	231
301	20240403	143500	4140808400	53800	53800	53800	53600	75
302	20240403	143400	4136776000	53600	53700	53800	53600	208
303	20240403	143300	4125606800	53700	53600	53700	53600	49
304	20240403	143200	4122975700	53700	53600	53700	53600	85
305	20240403	143100	4118411900	53700	53700	53700	53600	181
306	20240403	143000	4108693100	53700	53600	53700	53600	93
307	20240403	142900	4103700200	53800	53800	53800	53600	86
308	20240403	142800	4099081500	53800	53700	53800	53600	327
309	20240403	142700	4081509200	53700	53600	53700	53600	100
310	20240403	142600	4076141200	53600	53700	53700	53600	146
311	20240403	142500	4068301800	53600	53600	53700	53600	91
312	20240403	142400	4063415600	53600	53700	53700	53600	90
313	20240403	142300	4058583300	53600	53700	53700	53600	182
314	20240403	142200	4048813100	53700	53700	53700	53600	261
315	20240403	142100	4034818100	53700	53700	53700	53600	133
316	20240403	142000	4027676500	53600	53700	53700	53600	115
317	20240403	141900	4021501700	53700	53700	53700	53600	85
318	20240403	141800	4016937900	53700	53700	53700	53600	404
319	20240403	141700	3995263400	53700	53700	53700	53600	34
320	20240403	141600	3993437700	53600	53700	53700	53600	105
321	20240403	141500	3987800400	53700	53700	53700	53600	266
322	20240403	141400	3973526800	53600	53700	53700	53600	79
323	20240403	141300	3969284700	53700	53700	53700	53600	162
324	20240403	141200	3960585400	53600	53800	53900	53600	752
325	20240403	141100	3920179500	53700	53800	53800	53700	32
326	20240403	141000	3918458100	53800	53800	53800	53700	232
327	20240403	140900	3905976700	53800	53700	53800	53700	36
328	20240403	140800	3904041900	53800	53800	53800	53700	132
329	20240403	140700	3896940500	53800	53800	53800	53700	210
330	20240403	140600	3885642700	53800	53700	53800	53700	117
331	20240403	140500	3879348400	53800	53800	53800	53700	229
332	20240403	140400	3867032500	53800	53700	53800	53700	31
333	20240403	140300	3865365000	53800	53800	53800	53700	916
334	20240403	140200	3816086500	53900	53900	53900	53800	334
335	20240403	140100	3798104100	53800	53800	53900	53800	81
336	20240403	140000	3793738800	53900	53900	54000	53900	118
337	20240403	135900	3787376200	54000	54000	54000	53900	420
338	20240403	135800	3764719100	54000	54000	54000	53900	238
339	20240403	135700	3751890000	54000	53900	54000	53900	654
340	20240403	135600	3716580300	54000	53900	54000	53900	108
341	20240403	135500	3710750900	53900	53900	54000	53800	605
342	20240403	135400	3678140100	53900	53900	53900	53800	294
343	20240403	135300	3662294900	53900	53900	53900	53800	85
344	20240403	135200	3657713700	53900	53800	53900	53800	195
345	20240403	135100	3647208300	53900	53900	53900	53800	198
346	20240403	135000	3636536200	53900	53900	53900	53800	104
347	20240403	134900	3630932900	53900	53900	53900	53800	131
348	20240403	134800	3623872500	53800	53800	53900	53700	282
349	20240403	134700	3608694900	53800	53900	53900	53700	81
350	20240403	134600	3604336200	53800	53800	53900	53800	232
351	20240403	134500	3591842900	53900	53800	53900	53700	282
352	20240403	134400	3576663500	53800	53900	53900	53700	130
353	20240403	134300	3569659500	53800	53800	53900	53700	66
354	20240403	134200	3566105200	53900	53900	53900	53700	124
355	20240403	134100	3559431300	53900	53800	53900	53700	147
356	20240403	134000	3551515400	53800	53800	53800	53700	32
357	20240403	133900	3549794200	53800	53800	53800	53800	116
358	20240403	133800	3543553400	53800	53700	53800	53700	125
359	20240403	133700	3536830600	53700	53800	53800	53700	54
360	20240403	133600	3533925800	53800	53800	53900	53700	318
361	20240403	133500	3516810000	53800	53800	53800	53700	50
362	20240403	133400	3514120100	53800	53800	53800	53800	82
363	20240403	133300	3509708500	53800	53700	53800	53700	163
364	20240403	133200	3500939500	53800	53800	53800	53700	76
365	20240403	133100	3496850800	53800	53800	53800	53700	28
366	20240403	133000	3495344500	53800	53700	53800	53700	417
367	20240403	132900	3472934500	53700	53800	53800	53700	11
368	20240403	132800	3472343300	53700	53700	53800	53600	295
369	20240403	132700	3456495500	53700	53700	53700	53600	18
370	20240403	132600	3455529000	53700	53600	53700	53600	69
371	20240403	132500	3451824200	53700	53700	53700	53700	209
372	20240403	132400	3440600900	53700	53600	53700	53600	221
373	20240403	132300	3428733500	53700	53600	53700	53600	52
374	20240403	132200	3425941400	53700	53700	53700	53600	166
375	20240403	132100	3417027500	53700	53700	53700	53600	94
376	20240403	132000	3411979900	53700	53700	53700	53700	135
377	20240403	131900	3404730400	53600	53700	53700	53600	220
378	20240403	131800	3392916600	53700	53700	53700	53500	73
379	20240403	131700	3389001100	53700	53700	53700	53500	164
380	20240403	131600	3380203100	53700	53500	53700	53500	354
381	20240403	131500	3361228600	53600	53600	53600	53500	158
382	20240403	131400	3352759900	53600	53600	53600	53500	82
383	20240403	131300	3348364800	53600	53700	53700	53500	212
384	20240403	131200	3337003500	53600	53700	53800	53600	171
385	20240403	131100	3327813900	53600	53700	53700	53500	54
386	20240403	131000	3324916500	53700	53600	53700	53500	69
387	20240403	130900	3321214900	53700	53700	53700	53500	139
388	20240403	130800	3313751900	53500	53600	53700	53500	82
389	20240403	130700	3309357900	53600	53500	53600	53500	145
390	20240403	130600	3301586300	53600	53600	53600	53500	34
391	20240403	130500	3299764200	53600	53500	53600	53400	371
392	20240403	130400	3279915900	53500	53400	53500	53400	193
393	20240403	130300	3269590600	53500	53500	53500	53400	26
394	20240403	130200	3268199700	53500	53600	53600	53400	183
395	20240403	130100	3258412800	53600	53500	53600	53400	115
396	20240403	130000	3252250300	53500	53400	53600	53400	134
397	20240403	125900	3245078900	53600	53400	53600	53400	177
398	20240403	125800	3235607400	53400	53500	53600	53400	133
399	20240403	125700	3228495700	53500	53500	53600	53500	53
400	20240403	125600	3225655400	53500	53600	53600	53400	771
401	20240403	125500	3184409400	53600	53500	53600	53500	38
402	20240403	125400	3182374300	53600	53600	53700	53500	308
403	20240403	125300	3165860600	53600	53600	53700	53500	284
404	20240403	125200	3150636500	53500	53600	53600	53500	32
405	20240403	125100	3148921800	53600	53500	53700	53500	140
406	20240403	125000	3141411300	53600	53600	53600	53500	85
407	20240403	124900	3136856500	53600	53600	53600	53500	40
408	20240403	124800	3134713100	53600	53700	53700	53500	270
409	20240403	124700	3120233500	53700	53700	53700	53600	38
410	20240403	124600	3118193500	53600	53700	53800	53500	239
411	20240403	124500	3105366600	53700	53800	53800	53600	329
412	20240403	124400	3087726900	53700	53600	53800	53600	31
413	20240403	124300	3086062300	53600	53600	53800	53600	152
414	20240403	124200	3077891600	53700	53800	53800	53600	54
415	20240403	124100	3074990100	53700	53700	53700	53600	69
416	20240403	124000	3071285300	53800	53600	53800	53600	115
417	20240403	123900	3065109400	53600	53600	53700	53600	139
418	20240403	123800	3057653200	53500	53600	53800	53500	251
419	20240403	123700	3044178300	53600	53700	53700	53600	65
420	20240403	123600	3040688800	53700	53700	53700	53600	52
421	20240403	123500	3037896600	53700	53600	53800	53500	146
422	20240403	123400	3030057200	53500	53600	53800	53500	91
423	20240403	123300	3025176100	53500	53800	53800	53500	70
424	20240403	123200	3021425100	53800	53500	53800	53500	200
425	20240403	123100	3010697200	53600	53500	53700	53500	35
426	20240403	123000	3008822300	53700	53600	53700	53400	342
427	20240403	122900	2990506600	53600	53500	53700	53500	100
428	20240403	122800	2985150300	53600	53500	53600	53500	7
429	20240403	122700	2984775400	53600	53400	53600	53400	160
430	20240403	122600	2976201700	53400	53500	53600	53400	90
431	20240403	122500	2971386400	53600	53600	53700	53500	290
432	20240403	122400	2955841700	53500	53500	53700	53500	58
433	20240403	122300	2952734300	53400	53600	53600	53400	72
434	20240403	122200	2948881800	53500	53500	53600	53400	212
435	20240403	122100	2937529900	53500	53500	53500	53400	36
436	20240403	122000	2935604000	53400	53600	53700	53400	160
437	20240403	121900	2927044600	53500	53500	53700	53500	128
438	20240403	121800	2920180300	53600	53500	53700	53500	68
439	20240403	121700	2916536100	53700	53500	53700	53400	189
440	20240403	121600	2906405300	53500	53600	53600	53500	228
441	20240403	121500	2894202000	53600	53600	53700	53500	99
442	20240403	121400	2888896800	53600	53700	53700	53500	116
443	20240403	121300	2882672800	53700	53500	53700	53500	90
444	20240403	121200	2877849700	53500	53500	53700	53500	10
445	20240403	121100	2877314200	53700	53600	53700	53500	132
446	20240403	121000	2870236900	53400	53500	53700	53400	152
447	20240403	120900	2862099900	53500	53500	53700	53500	101
448	20240403	120800	2856679800	53400	53500	53600	53400	80
449	20240403	120700	2852396700	53500	53600	53600	53500	68
450	20240403	120600	2848752400	53500	53600	53600	53500	106
451	20240403	120500	2843071300	53500	53700	53700	53500	101
452	20240403	120400	2837654100	53600	53800	53800	53500	187
453	20240403	120300	2827644300	53800	53600	53800	53500	268
454	20240403	120200	2813268200	53700	53600	53700	53600	101
455	20240403	120100	2807848000	53500	53400	53700	53400	158
456	20240403	120000	2799368100	53400	53600	53600	53400	382
457	20240403	115900	2778922400	53500	53500	53700	53500	91
458	20240403	115800	2774047000	53700	53600	53800	53500	144
459	20240403	115700	2766315700	53600	53600	53700	53500	85
460	20240403	115600	2761760100	53600	53700	53700	53500	160
461	20240403	115500	2753172400	53600	53500	53600	53500	26
462	20240403	115400	2751779100	53700	53500	53700	53500	235
463	20240403	115300	2739197400	53600	53500	53600	53500	149
464	20240403	115200	2731211200	53400	53400	53500	53400	99
465	20240403	115100	2725915300	53400	53700	53800	53400	466
466	20240403	115000	2700980200	53600	53600	53800	53500	171
467	20240403	114900	2691799300	53600	53600	53600	53500	48
468	20240403	114800	2689226800	53600	53600	53800	53500	164
469	20240403	114700	2680422000	53600	53500	53600	53500	72
470	20240403	114600	2676563300	53500	53700	53700	53500	165
471	20240403	114500	2667719400	53700	53600	53800	53600	138
472	20240403	114400	2660309800	53600	53700	53700	53500	321
473	20240403	114300	2643104200	53600	53600	53800	53500	95
474	20240403	114200	2638011100	53600	53700	53800	53600	375
475	20240403	114100	2617882400	53700	53700	53700	53600	29
476	20240403	114000	2616325800	53600	53800	53800	53600	147
477	20240403	113900	2608422500	53800	53700	53800	53600	71
478	20240403	113800	2604610400	53800	53800	53800	53600	252
479	20240403	113700	2591089500	53800	53700	53900	53600	139
480	20240403	113600	2583607300	53600	53700	53800	53600	171
481	20240403	113500	2574420500	53700	53800	53800	53600	136
482	20240403	113400	2567107600	53600	53600	53800	53600	41
483	20240403	113300	2564905600	53800	53600	53800	53600	75
484	20240403	113200	2560877700	53600	53700	53900	53600	450
485	20240403	113100	2536693100	53800	53700	53800	53700	35
486	20240403	113000	2534810900	53700	53800	53800	53700	76
487	20240403	112900	2530722500	53700	53700	53900	53700	205
488	20240403	112800	2519699800	53800	53800	53800	53700	63
489	20240403	112700	2516312200	53800	53700	53800	53700	160
490	20240403	112600	2507705400	53800	53700	53800	53700	32
491	20240403	112500	2505984200	53800	53800	53800	53700	90
492	20240403	112400	2501145500	53700	53700	53800	53600	203
493	20240403	112300	2490235000	53700	53700	53700	53600	71
494	20240403	112200	2486422900	53600	53700	53800	53600	232
495	20240403	112100	2473968300	53800	53700	53800	53700	147
496	20240403	112000	2466061100	53700	53800	53800	53700	97
497	20240403	111900	2460842800	53700	53700	53800	53700	235
498	20240403	111800	2448206100	53600	53700	53700	53600	10
499	20240403	111700	2447669900	53700	53700	53700	53600	183
500	20240403	111600	2437849000	53800	53700	53800	53600	192
501	20240403	111500	2427527300	53600	53700	53800	53600	168
502	20240403	111400	2418507900	53700	53800	53800	53700	61
503	20240403	111300	2415228600	53700	53600	53900	53600	276
504	20240403	111200	2400384500	53700	53700	53700	53600	302
505	20240403	111100	2384182500	53900	53800	53900	53700	174
506	20240403	111000	2374817600	53800	53700	53800	53700	50
507	20240403	110900	2372128400	53700	53800	53800	53700	357
508	20240403	110800	2352922800	53800	53700	53800	53700	163
509	20240403	110700	2344158900	53700	53700	53800	53700	73
510	20240403	110600	2340235800	53800	53700	53800	53600	327
511	20240403	110500	2322677300	53600	53600	53700	53600	70
512	20240403	110400	2318922400	53600	53600	53600	53500	68
513	20240403	110300	2315280000	53600	53500	53700	53500	607
514	20240403	110200	2282735800	53500	53400	53600	53400	65
515	20240403	110100	2279255900	53500	53400	53600	53400	617
516	20240403	110000	2246249900	53400	53500	53500	53400	216
517	20240403	105900	2234697200	53400	53600	53600	53300	229
518	20240403	105800	2222448700	53600	53500	53700	53500	143
519	20240403	105700	2214779900	53500	53600	53600	53500	74
520	20240403	105600	2210815300	53600	53700	53700	53600	91
521	20240403	105500	2205937400	53600	53500	53700	53500	152
522	20240403	105400	2197784400	53400	53500	53500	53400	22
523	20240403	105300	2196609400	53500	53400	53500	53300	98
524	20240403	105200	2191371600	53600	53400	53600	53300	189
525	20240403	105100	2181260600	53600	53500	53600	53300	496
526	20240403	105000	2154788100	53500	53400	53600	53400	169
527	20240403	104900	2145738600	53400	53500	53500	53400	241
528	20240403	104800	2132859300	53400	53500	53500	53400	44
529	20240403	104700	2130505500	53400	53600	53700	53400	252
530	20240403	104600	2117015200	53400	53500	53600	53400	203
531	20240403	104500	2106158100	53500	53500	53500	53400	133
532	20240403	104400	2099045200	53600	53500	53600	53400	179
533	20240403	104300	2089464900	53400	53500	53500	53300	52
534	20240403	104200	2086687300	53300	53400	53500	53300	112
535	20240403	104100	2080698500	53400	53300	53400	53300	102
536	20240403	104000	2075253000	53400	53300	53400	53300	30
537	20240403	103900	2073653200	53500	53400	53500	53300	127
538	20240403	103800	2066861800	53300	53300	53300	53300	24
539	20240403	103700	2065582600	53500	53300	53500	53300	100
540	20240403	103600	2060234000	53300	53100	53300	53100	93
541	20240403	103500	2055287000	53100	53200	53200	53100	8
542	20240403	103400	2054861500	53100	53200	53500	53100	173
543	20240403	103300	2045642800	53100	53300	53300	53000	1364
544	20240403	103200	1973213100	53200	53200	53300	53200	90
545	20240403	103100	1968419500	53200	53400	53400	53200	250
546	20240403	103000	1955103800	53300	53300	53300	53300	262
547	20240403	102900	1941139200	53400	53300	53400	53300	242
548	20240403	102800	1928221400	53400	53500	53500	53400	226
549	20240403	102700	1916147200	53400	53500	53500	53400	3
550	20240403	102600	1915986800	53400	53500	53600	53400	281
551	20240403	102500	1900945700	53500	53600	53600	53500	6
552	20240403	102400	1900624200	53500	53500	53700	53500	365
553	20240403	102300	1881063400	53600	53600	53600	53500	124
554	20240403	102200	1874418700	53500	53600	53600	53500	4
555	20240403	102100	1874204500	53600	53600	53600	53600	102
556	20240403	102000	1868737300	53600	53600	53600	53600	5
557	20240403	101900	1868469300	53600	53700	53700	53400	50
558	20240403	101800	1865793900	53400	53600	53700	53400	102
559	20240403	101700	1860328600	53600	53600	53600	53500	57
560	20240403	101600	1857278600	53500	53600	53700	53500	140
561	20240403	101500	1849770500	53500	53600	53600	53500	15
562	20240403	101400	1848967700	53600	53500	53700	53500	29
563	20240403	101300	1847413600	53700	53500	53700	53500	116
564	20240403	101200	1841207200	53500	53500	53500	53400	118
565	20240403	101100	1834899400	53500	53800	53800	53500	1374
566	20240403	101000	1761300100	53800	53700	53800	53700	129
567	20240403	100900	1754360100	53700	53800	53800	53600	405
568	20240403	100800	1732591500	53800	53700	53800	53700	112
569	20240403	100700	1726575800	53700	53700	53700	53600	3
570	20240403	100600	1726414800	53700	53800	53800	53600	104
571	20240403	100500	1720832800	53800	53900	53900	53700	318
572	20240403	100400	1703726600	53900	53900	53900	53800	26
573	20240403	100300	1702327500	53900	53900	53900	53800	6
574	20240403	100200	1702004300	53800	53900	53900	53800	102
575	20240403	100100	1696506600	53800	54000	54000	53700	652
576	20240403	100000	1661374700	54000	54000	54000	53900	140
577	20240403	095900	1653815100	53900	54000	54000	53900	135
578	20240403	095800	1646527500	53900	53800	54000	53800	3177
579	20240403	095700	1475397500	53800	53800	53800	53700	111
580	20240403	095600	1469426900	53800	53700	53800	53700	172
581	20240403	095500	1460190200	53700	53800	53800	53700	5
582	20240403	095400	1459921400	53800	53900	53900	53700	1124
583	20240403	095300	1399372200	53800	53900	53900	53800	24
584	20240403	095200	1398080800	53900	53900	53900	53800	203
585	20240403	095100	1387149400	53700	53800	53800	53700	374
586	20240403	095000	1367028400	53700	53700	53700	53700	88
587	20240403	094900	1362302800	53700	53600	53700	53600	143
588	20240403	094800	1354627900	53600	53700	53700	53600	41
589	20240403	094700	1352429900	53700	53700	53700	53500	122
590	20240403	094600	1345882900	53500	53500	53700	53500	22
591	20240403	094500	1344705500	53600	53700	53700	53600	2
592	20240403	094400	1344598200	53700	53400	53700	53400	121
593	20240403	094300	1338125500	53500	53500	53500	53500	2
594	20240403	094200	1338018500	53400	53500	53500	53400	27
595	20240403	094100	1336574200	53600	53400	53600	53400	104
596	20240403	094000	1331011200	53400	53300	53400	53300	79
597	20240403	093900	1326796200	53400	53400	53600	53400	171
598	20240403	093800	1317664500	53300	53400	53500	53300	294
599	20240403	093700	1301967000	53600	53400	53600	53400	170
600	20240403	093600	1292884000	53500	53500	53900	53400	1403
601	20240403	093500	1217784000	53600	53600	53700	53500	200
602	20240403	093400	1207076400	53700	53700	53800	53600	114
603	20240403	093300	1200956900	53800	53800	53800	53700	371
604	20240403	093200	1181007700	53900	53900	53900	53700	186
605	20240403	093100	1171000200	53900	53800	53900	53700	532
606	20240403	093000	1142364400	53900	53800	53900	53700	182
607	20240403	092900	1132587300	53900	53300	53900	53300	7027
608	20240403	092800	756927400	53300	53300	53400	53300	166
609	20240403	092700	748069700	53300	53400	53400	53300	247
610	20240403	092600	734895300	53400	53400	53500	53400	31
611	20240403	092500	733239700	53600	53400	53600	53300	237
612	20240403	092400	720583600	53400	53600	53600	53400	304
613	20240403	092300	704328500	53500	53400	53600	53400	884
614	20240403	092200	657035500	53400	53300	53400	53300	114
615	20240403	092100	650952300	53400	53300	53400	53300	57
616	20240403	092000	647913900	53200	53300	53500	53100	358
617	20240403	091900	628841800	53300	53500	53500	53300	522
618	20240403	091800	600967300	53500	53600	53700	53500	648
619	20240403	091700	566274700	53600	53700	53700	53600	687
620	20240403	091600	529421900	53800	53700	53800	53700	15
621	20240403	091500	528615200	53700	53600	53700	53600	152
622	20240403	091400	520456000	53700	53700	53700	53700	205
623	20240403	091300	509447500	53700	53700	53900	53600	1117
624	20240403	091200	449448000	53600	53600	53600	53600	130
625	20240403	091100	442480000	53600	53600	53700	53500	420
626	20240403	091000	419978900	53700	53600	53700	53600	8
627	20240403	090900	419549500	53700	53800	53800	53600	1112
628	20240403	090800	359810800	53800	53800	53900	53800	92
629	20240403	090700	354859500	53900	53700	53900	53700	259
630	20240403	090600	340918200	53700	53800	53800	53600	196
631	20240403	090500	330401000	53700	53800	53800	53700	467
632	20240403	090400	305320000	53800	54000	54000	53800	536
633	20240403	090300	276462000	54000	53900	54000	53800	860
634	20240403	090200	230106100	53800	53900	54000	53800	585
635	20240403	090100	198600500	53900	53800	54000	53600	1825
636	20240403	090000	100289500	53700	53600	53900	53400	1869