KissMeData/215200/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201600	2375416300	53600	53600	53600	53600	1609
3	20240408	201500	2375416300	53600	53600	53600	53600	0
4	20240408	201400	2375416300	53600	53600	53600	53600	0
5	20240408	201300	2375416300	53600	53600	53600	53600	0
6	20240408	201200	2375416300	53600	53600	53600	53600	0
7	20240408	201100	2375416300	53600	53600	53600	53600	0
8	20240408	201000	2375416300	53600	53600	53600	53600	0
9	20240408	200900	2375416300	53600	53600	53600	53600	0
10	20240408	200800	2375416300	53600	53600	53600	53600	0
11	20240408	200700	2375416300	53600	53600	53600	53600	0
12	20240408	200600	2375416300	53600	53600	53600	53600	0
13	20240408	200500	2375416300	53600	53600	53600	53600	0
14	20240408	200400	2375416300	53600	53600	53600	53600	0
15	20240408	200300	2375416300	53600	53600	53600	53600	0
16	20240408	200200	2375416300	53600	53600	53600	53600	0
17	20240408	200100	2375416300	53600	53600	53600	53600	0
18	20240408	200000	2375416300	53600	53600	53600	53600	0
19	20240408	195900	2375416300	53600	53600	53600	53600	0
20	20240408	195800	2375416300	53600	53600	53600	53600	0
21	20240408	195700	2375416300	53600	53600	53600	53600	0
22	20240408	195600	2375416300	53600	53600	53600	53600	0
23	20240408	195500	2375416300	53600	53600	53600	53600	0
24	20240408	195400	2375416300	53600	53600	53600	53600	0
25	20240408	195300	2375416300	53600	53600	53600	53600	0
26	20240408	195200	2375416300	53600	53600	53600	53600	0
27	20240408	195100	2375416300	53600	53600	53600	53600	0
28	20240408	195000	2375416300	53600	53600	53600	53600	0
29	20240408	194900	2375416300	53600	53600	53600	53600	0
30	20240408	194800	2375416300	53600	53600	53600	53600	0
31	20240408	194700	2375416300	53600	53600	53600	53600	0
32	20240408	194600	2375416300	53600	53600	53600	53600	1609
33	20240408	194500	2375416300	53600	53600	53600	53600	0
34	20240408	194400	2375416300	53600	53600	53600	53600	0
35	20240408	194300	2375416300	53600	53600	53600	53600	0
36	20240408	194200	2375416300	53600	53600	53600	53600	0
37	20240408	194100	2375416300	53600	53600	53600	53600	0
38	20240408	194000	2375416300	53600	53600	53600	53600	0
39	20240408	193900	2375416300	53600	53600	53600	53600	0
40	20240408	193800	2375416300	53600	53600	53600	53600	0
41	20240408	193700	2375416300	53600	53600	53600	53600	0
42	20240408	193600	2375416300	53600	53600	53600	53600	0
43	20240408	193500	2375416300	53600	53600	53600	53600	0
44	20240408	193400	2375416300	53600	53600	53600	53600	0
45	20240408	193300	2375416300	53600	53600	53600	53600	0
46	20240408	193200	2375416300	53600	53600	53600	53600	0
47	20240408	193100	2375416300	53600	53600	53600	53600	0
48	20240408	193000	2375416300	53600	53600	53600	53600	0
49	20240408	192900	2375416300	53600	53600	53600	53600	0
50	20240408	192800	2375416300	53600	53600	53600	53600	0
51	20240408	192700	2375416300	53600	53600	53600	53600	0
52	20240408	192600	2375416300	53600	53600	53600	53600	0
53	20240408	192500	2375416300	53600	53600	53600	53600	0
54	20240408	192400	2375416300	53600	53600	53600	53600	0
55	20240408	192300	2375416300	53600	53600	53600	53600	0
56	20240408	192200	2375416300	53600	53600	53600	53600	0
57	20240408	192100	2375416300	53600	53600	53600	53600	0
58	20240408	192000	2375416300	53600	53600	53600	53600	0
59	20240408	191900	2375416300	53600	53600	53600	53600	0
60	20240408	191800	2375416300	53600	53600	53600	53600	0
61	20240408	191700	2375416300	53600	53600	53600	53600	0
62	20240408	191600	2375416300	53600	53600	53600	53600	1609
63	20240408	191500	2375416300	53600	53600	53600	53600	0
64	20240408	191400	2375416300	53600	53600	53600	53600	0
65	20240408	191300	2375416300	53600	53600	53600	53600	0
66	20240408	191200	2375416300	53600	53600	53600	53600	0
67	20240408	191100	2375416300	53600	53600	53600	53600	0
68	20240408	191000	2375416300	53600	53600	53600	53600	0
69	20240408	190900	2375416300	53600	53600	53600	53600	0
70	20240408	190800	2375416300	53600	53600	53600	53600	0
71	20240408	190700	2375416300	53600	53600	53600	53600	0
72	20240408	190600	2375416300	53600	53600	53600	53600	0
73	20240408	190500	2375416300	53600	53600	53600	53600	0
74	20240408	190400	2375416300	53600	53600	53600	53600	0
75	20240408	190300	2375416300	53600	53600	53600	53600	0
76	20240408	190200	2375416300	53600	53600	53600	53600	0
77	20240408	190100	2375416300	53600	53600	53600	53600	0
78	20240408	190000	2375416300	53600	53600	53600	53600	0
79	20240408	185900	2375416300	53600	53600	53600	53600	0
80	20240408	185800	2375416300	53600	53600	53600	53600	0
81	20240408	185700	2375416300	53600	53600	53600	53600	0
82	20240408	185600	2375416300	53600	53600	53600	53600	0
83	20240408	185500	2375416300	53600	53600	53600	53600	0
84	20240408	185400	2375416300	53600	53600	53600	53600	0
85	20240408	185300	2375416300	53600	53600	53600	53600	0
86	20240408	185200	2375416300	53600	53600	53600	53600	0
87	20240408	185100	2375416300	53600	53600	53600	53600	0
88	20240408	185000	2375416300	53600	53600	53600	53600	0
89	20240408	184900	2375416300	53600	53600	53600	53600	0
90	20240408	184800	2375416300	53600	53600	53600	53600	0
91	20240408	184700	2375416300	53600	53600	53600	53600	0
92	20240408	184600	2375416300	53600	53600	53600	53600	1609
93	20240408	184500	2375416300	53600	53600	53600	53600	0
94	20240408	184400	2375416300	53600	53600	53600	53600	0
95	20240408	184300	2375416300	53600	53600	53600	53600	0
96	20240408	184200	2375416300	53600	53600	53600	53600	0
97	20240408	184100	2375416300	53600	53600	53600	53600	0
98	20240408	184000	2375416300	53600	53600	53600	53600	0
99	20240408	183900	2375416300	53600	53600	53600	53600	0
100	20240408	183800	2375416300	53600	53600	53600	53600	0
101	20240408	183700	2375416300	53600	53600	53600	53600	0
102	20240408	183600	2375416300	53600	53600	53600	53600	0
103	20240408	183500	2375416300	53600	53600	53600	53600	0
104	20240408	183400	2375416300	53600	53600	53600	53600	0
105	20240408	183300	2375416300	53600	53600	53600	53600	0
106	20240408	183200	2375416300	53600	53600	53600	53600	0
107	20240408	183100	2375416300	53600	53600	53600	53600	0
108	20240408	183000	2375416300	53600	53600	53600	53600	0
109	20240408	182900	2375416300	53600	53600	53600	53600	0
110	20240408	182800	2375416300	53600	53600	53600	53600	0
111	20240408	182700	2375416300	53600	53600	53600	53600	0
112	20240408	182600	2375416300	53600	53600	53600	53600	0
113	20240408	182500	2375416300	53600	53600	53600	53600	0
114	20240408	182400	2375416300	53600	53600	53600	53600	0
115	20240408	182300	2375416300	53600	53600	53600	53600	0
116	20240408	182200	2375416300	53600	53600	53600	53600	0
117	20240408	182100	2375416300	53600	53600	53600	53600	0
118	20240408	182000	2375416300	53600	53600	53600	53600	0
119	20240408	181900	2375416300	53600	53600	53600	53600	0
120	20240408	181800	2375416300	53600	53600	53600	53600	0
121	20240408	181700	2375416300	53600	53600	53600	53600	0
122	20240408	181600	2375416300	53600	53600	53600	53600	1609
123	20240408	181500	2375416300	53600	53600	53600	53600	0
124	20240408	181400	2375416300	53600	53600	53600	53600	0
125	20240408	181300	2375416300	53600	53600	53600	53600	0
126	20240408	181200	2375416300	53600	53600	53600	53600	0
127	20240408	181100	2375416300	53600	53600	53600	53600	0
128	20240408	181000	2375416300	53600	53600	53600	53600	0
129	20240408	180900	2375416300	53600	53600	53600	53600	0
130	20240408	180800	2375416300	53600	53600	53600	53600	0
131	20240408	180700	2375416300	53600	53600	53600	53600	0
132	20240408	180600	2375416300	53600	53600	53600	53600	0
133	20240408	180500	2375416300	53600	53600	53600	53600	0
134	20240408	180400	2375416300	53600	53600	53600	53600	0
135	20240408	180300	2375416300	53600	53600	53600	53600	0
136	20240408	180200	2375416300	53600	53600	53600	53600	0
137	20240408	180100	2375416300	53600	53600	53600	53600	0
138	20240408	180000	2375416300	53600	53600	53600	53600	0
139	20240408	175900	2375416300	53600	53600	53600	53600	0
140	20240408	175800	2375416300	53600	53600	53600	53600	0
141	20240408	175700	2375416300	53600	53600	53600	53600	0
142	20240408	175600	2375416300	53600	53600	53600	53600	0
143	20240408	175500	2375416300	53600	53600	53600	53600	0
144	20240408	175400	2375416300	53600	53600	53600	53600	0
145	20240408	175300	2375416300	53600	53600	53600	53600	0
146	20240408	175200	2375416300	53600	53600	53600	53600	0
147	20240408	175100	2375416300	53600	53600	53600	53600	0
148	20240408	175000	2375416300	53600	53600	53600	53600	0
149	20240408	174900	2375416300	53600	53600	53600	53600	0
150	20240408	174800	2375416300	53600	53600	53600	53600	0
151	20240408	174700	2375416300	53600	53600	53600	53600	0
152	20240408	174600	2375416300	53600	53600	53600	53600	1609
153	20240408	174500	2375416300	53600	53600	53600	53600	0
154	20240408	174400	2375416300	53600	53600	53600	53600	0
155	20240408	174300	2375416300	53600	53600	53600	53600	0
156	20240408	174200	2375416300	53600	53600	53600	53600	0
157	20240408	174100	2375416300	53600	53600	53600	53600	0
158	20240408	174000	2375416300	53600	53600	53600	53600	0
159	20240408	173900	2375416300	53600	53600	53600	53600	0
160	20240408	173800	2375416300	53600	53600	53600	53600	0
161	20240408	173700	2375416300	53600	53600	53600	53600	0
162	20240408	173600	2375416300	53600	53600	53600	53600	0
163	20240408	173500	2375416300	53600	53600	53600	53600	0
164	20240408	173400	2375416300	53600	53600	53600	53600	0
165	20240408	173300	2375416300	53600	53600	53600	53600	0
166	20240408	173200	2375416300	53600	53600	53600	53600	0
167	20240408	173100	2375416300	53600	53600	53600	53600	0
168	20240408	173000	2375416300	53600	53600	53600	53600	0
169	20240408	172900	2375416300	53600	53600	53600	53600	0
170	20240408	172800	2375416300	53600	53600	53600	53600	0
171	20240408	172700	2375416300	53600	53600	53600	53600	0
172	20240408	172600	2375416300	53600	53600	53600	53600	0
173	20240408	172500	2375416300	53600	53600	53600	53600	0
174	20240408	172400	2375416300	53600	53600	53600	53600	0
175	20240408	172300	2375416300	53600	53600	53600	53600	0
176	20240408	172200	2375416300	53600	53600	53600	53600	0
177	20240408	172100	2375416300	53600	53600	53600	53600	0
178	20240408	172000	2375416300	53600	53600	53600	53600	0
179	20240408	171900	2375416300	53600	53600	53600	53600	0
180	20240408	171800	2375416300	53600	53600	53600	53600	0
181	20240408	171700	2375416300	53600	53600	53600	53600	0
182	20240408	171600	2375416300	53600	53600	53600	53600	1609
183	20240408	171500	2375416300	53600	53600	53600	53600	0
184	20240408	171400	2375416300	53600	53600	53600	53600	0
185	20240408	171300	2375416300	53600	53600	53600	53600	0
186	20240408	171200	2375416300	53600	53600	53600	53600	0
187	20240408	171100	2375416300	53600	53600	53600	53600	0
188	20240408	171000	2375416300	53600	53600	53600	53600	0
189	20240408	170900	2375416300	53600	53600	53600	53600	0
190	20240408	170800	2375416300	53600	53600	53600	53600	0
191	20240408	170700	2375416300	53600	53600	53600	53600	0
192	20240408	170600	2375416300	53600	53600	53600	53600	0
193	20240408	170500	2375416300	53600	53600	53600	53600	0
194	20240408	170400	2375416300	53600	53600	53600	53600	0
195	20240408	170300	2375416300	53600	53600	53600	53600	0
196	20240408	170200	2375416300	53600	53600	53600	53600	0
197	20240408	170100	2375416300	53600	53600	53600	53600	0
198	20240408	170000	2375416300	53600	53600	53600	53600	0
199	20240408	165900	2375416300	53600	53600	53600	53600	0
200	20240408	165800	2375416300	53600	53600	53600	53600	0
201	20240408	165700	2375416300	53600	53600	53600	53600	0
202	20240408	165600	2375416300	53600	53600	53600	53600	0
203	20240408	165500	2375416300	53600	53600	53600	53600	0
204	20240408	165400	2375416300	53600	53600	53600	53600	0
205	20240408	165300	2375416300	53600	53600	53600	53600	0
206	20240408	165200	2375416300	53600	53600	53600	53600	0
207	20240408	165100	2375416300	53600	53600	53600	53600	0
208	20240408	165000	2375416300	53600	53600	53600	53600	0
209	20240408	164900	2375416300	53600	53600	53600	53600	0
210	20240408	164800	2375416300	53600	53600	53600	53600	0
211	20240408	164700	2375416300	53600	53600	53600	53600	0
212	20240408	164600	2375416300	53600	53600	53600	53600	1609
213	20240408	164500	2375416300	53600	53600	53600	53600	0
214	20240408	164400	2375416300	53600	53600	53600	53600	0
215	20240408	164300	2375416300	53600	53600	53600	53600	0
216	20240408	164200	2375416300	53600	53600	53600	53600	0
217	20240408	164100	2375416300	53600	53600	53600	53600	0
218	20240408	164000	2375416300	53600	53600	53600	53600	0
219	20240408	163900	2375416300	53600	53600	53600	53600	0
220	20240408	163800	2375416300	53600	53600	53600	53600	0
221	20240408	163700	2375416300	53600	53600	53600	53600	0
222	20240408	163600	2375416300	53600	53600	53600	53600	0
223	20240408	163500	2375416300	53600	53600	53600	53600	0
224	20240408	163400	2375416300	53600	53600	53600	53600	0
225	20240408	163300	2375416300	53600	53600	53600	53600	0
226	20240408	163200	2375416300	53600	53600	53600	53600	0
227	20240408	163100	2375416300	53600	53600	53600	53600	0
228	20240408	163000	2375416300	53600	53600	53600	53600	0
229	20240408	162900	2375416300	53600	53600	53600	53600	0
230	20240408	162800	2375416300	53600	53600	53600	53600	0
231	20240408	162700	2375416300	53600	53600	53600	53600	0
232	20240408	162600	2375416300	53600	53600	53600	53600	0
233	20240408	162500	2375416300	53600	53600	53600	53600	0
234	20240408	162400	2375416300	53600	53600	53600	53600	0
235	20240408	162300	2375416300	53600	53600	53600	53600	0
236	20240408	162200	2375416300	53600	53600	53600	53600	0
237	20240408	162100	2375416300	53600	53600	53600	53600	0
238	20240408	162000	2375416300	53600	53600	53600	53600	0
239	20240408	161900	2375416300	53600	53600	53600	53600	0
240	20240408	161800	2375416300	53600	53600	53600	53600	0
241	20240408	161700	2375416300	53600	53600	53600	53600	0
242	20240408	161600	2375416300	53600	53600	53600	53600	1609
243	20240408	161500	2375416300	53600	53600	53600	53600	0
244	20240408	161400	2375416300	53600	53600	53600	53600	0
245	20240408	161300	2375416300	53600	53600	53600	53600	0
246	20240408	161200	2375416300	53600	53600	53600	53600	0
247	20240408	161100	2375416300	53600	53600	53600	53600	0
248	20240408	161000	2375416300	53600	53600	53600	53600	0
249	20240408	160900	2375416300	53600	53600	53600	53600	0
250	20240408	160800	2375416300	53600	53600	53600	53600	0
251	20240408	160700	2375416300	53600	53600	53600	53600	0
252	20240408	160600	2375416300	53600	53600	53600	53600	0
253	20240408	160500	2375416300	53600	53600	53600	53600	0
254	20240408	160400	2375416300	53600	53600	53600	53600	0
255	20240408	160300	2375416300	53600	53600	53600	53600	0
256	20240408	160200	2375416300	53600	53600	53600	53600	0
257	20240408	160100	2375416300	53600	53600	53600	53600	0
258	20240408	160000	2375416300	53600	53600	53600	53600	0
259	20240408	155900	2375416300	53600	53600	53600	53600	0
260	20240408	155800	2375416300	53600	53600	53600	53600	0
261	20240408	155700	2375416300	53600	53600	53600	53600	0
262	20240408	155600	2375416300	53600	53600	53600	53600	0
263	20240408	155500	2375416300	53600	53600	53600	53600	0
264	20240408	155400	2375416300	53600	53600	53600	53600	0
265	20240408	155300	2375416300	53600	53600	53600	53600	0
266	20240408	155200	2375416300	53600	53600	53600	53600	0
267	20240408	155100	2375416300	53600	53600	53600	53600	0
268	20240408	155000	2375416300	53600	53600	53600	53600	0
269	20240408	154900	2375416300	53600	53600	53600	53600	0
270	20240408	154800	2375416300	53600	53600	53600	53600	0
271	20240408	154700	2375416300	53600	53600	53600	53600	0
272	20240408	154600	2375416300	53600	53600	53600	53600	1609
273	20240408	154500	2375416300	53600	53600	53600	53600	0
274	20240408	154400	2375416300	53600	53600	53600	53600	0
275	20240408	154300	2375416300	53600	53600	53600	53600	0
276	20240408	154200	2375416300	53600	53600	53600	53600	0
277	20240408	154100	2375416300	53600	53600	53600	53600	0
278	20240408	154000	2375416300	53600	53600	53600	53600	0
279	20240408	153900	2375416300	53600	53600	53600	53600	0
280	20240408	153800	2375416300	53600	53600	53600	53600	0
281	20240408	153700	2375416300	53600	53600	53600	53600	0
282	20240408	153600	2375416300	53600	53600	53600	53600	0
283	20240408	153500	2375416300	53600	53600	53600	53600	0
284	20240408	153400	2375416300	53600	53600	53600	53600	0
285	20240408	153300	2375416300	53600	53600	53600	53600	0
286	20240408	153200	2375416300	53600	53600	53600	53600	0
287	20240408	153100	2375416300	53600	53600	53600	53600	0
288	20240408	153000	2375416300	53600	53600	53600	53600	1609
289	20240408	152900	2289173900	53400	53400	53400	53400	0
290	20240408	152800	2289173900	53400	53400	53400	53400	0
291	20240408	152700	2289173900	53400	53400	53400	53400	0
292	20240408	152600	2289173900	53400	53400	53400	53400	0
293	20240408	152500	2289173900	53400	53400	53400	53400	0
294	20240408	152400	2289173900	53400	53400	53400	53400	0
295	20240408	152300	2289173900	53400	53400	53400	53400	0
296	20240408	152200	2289173900	53400	53400	53400	53400	0
297	20240408	152100	2289173900	53400	53400	53400	53400	0
298	20240408	152000	2289173900	53400	53400	53400	53400	0
299	20240408	151900	2289173900	53400	53400	53500	53400	185
300	20240408	151800	2279293500	53500	53400	53500	53400	152
301	20240408	151700	2271168700	53500	53400	53500	53400	497
302	20240408	151600	2244625900	53400	53400	53500	53400	48
303	20240408	151500	2242058600	53400	53400	53400	53400	141
304	20240408	151400	2234529200	53400	53500	53500	53400	13
305	20240408	151300	2233834800	53500	53400	53500	53400	103
306	20240408	151200	2228334500	53400	53400	53400	53400	78
307	20240408	151100	2224169300	53400	53400	53500	53400	111
308	20240408	151000	2218234500	53400	53400	53500	53400	114
309	20240408	150900	2212145700	53400	53400	53400	53400	6
310	20240408	150800	2211825300	53400	53400	53500	53400	148
311	20240408	150700	2203920000	53400	53400	53400	53400	4
312	20240408	150600	2203706400	53400	53400	53500	53400	125
313	20240408	150500	2197029800	53400	53500	53500	53400	96
314	20240408	150400	2191901300	53400	53500	53500	53400	19
315	20240408	150300	2190886100	53400	53400	53400	53400	66
316	20240408	150200	2187361700	53500	53600	53600	53500	259
317	20240408	150100	2173504000	53500	53500	53600	53500	58
318	20240408	150000	2170398000	53500	53600	53600	53500	107
319	20240408	145900	2164669800	53500	53500	53600	53500	131
320	20240408	145800	2157657100	53600	53500	53600	53500	33
321	20240408	145700	2155889900	53500	53600	53600	53500	94
322	20240408	145600	2150859200	53500	53500	53600	53500	15
323	20240408	145500	2150056600	53500	53500	53600	53500	79
324	20240408	145400	2145830000	53500	53500	53500	53400	108
325	20240408	145300	2140055100	53600	53500	53600	53500	99
326	20240408	145200	2134756900	53500	53500	53500	53500	85
327	20240408	145100	2130209400	53600	53500	53600	53500	15
328	20240408	145000	2129406800	53500	53400	53600	53400	108
329	20240408	144900	2123629100	53400	53500	53600	53400	97
330	20240408	144800	2118445600	53600	53600	53600	53500	68
331	20240408	144700	2114801600	53500	53600	53600	53500	122
332	20240408	144600	2108272800	53500	53500	53600	53500	106
333	20240408	144500	2102599100	53500	53500	53600	53500	60
334	20240408	144400	2099384800	53600	53500	53600	53500	80
335	20240408	144300	2095100600	53500	53400	53500	53400	195
336	20240408	144200	2084675600	53500	53400	53500	53400	30
337	20240408	144100	2083071900	53400	53400	53600	53400	8
338	20240408	144000	2082644500	53600	53500	53600	53400	96
339	20240408	143900	2077505100	53400	53400	53500	53400	123
340	20240408	143800	2070933900	53500	53400	53500	53400	48
341	20240408	143700	2068370500	53400	53400	53500	53400	30
342	20240408	143600	2066767200	53600	53500	53600	53400	96
343	20240408	143500	2061637600	53500	53400	53500	53400	29
344	20240408	143400	2060087400	53400	53400	53400	53400	97
345	20240408	143300	2054907600	53500	53500	53500	53400	88
346	20240408	143200	2050208200	53400	53400	53400	53400	16
347	20240408	143100	2049353800	53500	53400	53500	53400	71
348	20240408	143000	2045562100	53500	53400	53500	53400	109
349	20240408	142900	2039739700	53500	53400	53500	53400	7
350	20240408	142800	2039365800	53400	53400	53500	53400	102
351	20240408	142700	2033918600	53500	53400	53500	53400	16
352	20240408	142600	2033063900	53400	53400	53400	53400	78
353	20240408	142500	2028898700	53400	53500	53500	53400	100
354	20240408	142400	2023557500	53400	53600	53600	53400	4
355	20240408	142300	2023343700	53400	53400	53500	53400	134
356	20240408	142200	2016184000	53500	53400	53500	53300	89
357	20240408	142100	2011424100	53300	53400	53500	53300	767
358	20240408	142000	1970462400	53400	53500	53500	53300	97
359	20240408	141900	1965287600	53300	53500	53600	53300	824
360	20240408	141800	1921263200	53500	53500	53600	53500	246
361	20240408	141700	1908102100	53600	53500	53600	53500	105
362	20240408	141600	1902481500	53500	53500	53500	53500	22
363	20240408	141500	1901304500	53500	53500	53600	53500	92
364	20240408	141400	1896382400	53500	53500	53600	53500	88
365	20240408	141300	1891674100	53500	53500	53500	53500	18
366	20240408	141200	1890711100	53600	53500	53600	53500	91
367	20240408	141100	1885842400	53500	53500	53500	53500	66
368	20240408	141000	1882311400	53500	53500	53500	53500	75
369	20240408	140900	1878298900	53500	53600	53600	53500	53
370	20240408	140800	1875459100	53500	53500	53500	53500	10
371	20240408	140700	1874924100	53500	53600	53600	53500	103
372	20240408	140600	1869411300	53600	53500	53600	53500	57
373	20240408	140500	1866358200	53500	53500	53500	53500	91
374	20240408	140400	1861489700	53600	53600	53600	53500	98
375	20240408	140300	1856244000	53700	53600	53700	53500	206
376	20240408	140200	1845203100	53600	53700	53700	53600	102
377	20240408	140100	1839735800	53600	53600	53600	53600	96
378	20240408	140000	1834590200	53700	53700	53700	53700	1
379	20240408	135900	1834536500	53600	53600	53600	53600	297
380	20240408	135800	1818617300	53600	53700	53700	53600	17
381	20240408	135700	1817705900	53600	53600	53600	53600	126
382	20240408	135600	1810952300	53600	53600	53600	53600	97
383	20240408	135500	1805753100	53600	53700	53700	53600	11
384	20240408	135400	1805163400	53600	53600	53600	53600	155
385	20240408	135300	1796855400	53600	53600	53600	53600	129
386	20240408	135200	1789941000	53600	53600	53700	53600	14
387	20240408	135100	1789190500	53700	53600	53700	53600	92
388	20240408	135000	1784257300	53600	53600	53600	53600	10
389	20240408	134900	1783721300	53600	53600	53700	53600	107
390	20240408	134800	1777986000	53600	53600	53600	53600	71
391	20240408	134700	1774180400	53600	53700	53700	53600	21
392	20240408	134600	1773053800	53600	53700	53700	53600	91
393	20240408	134500	1768176000	53700	53600	53700	53600	83
394	20240408	134400	1763727100	53600	53600	53600	53600	8
395	20240408	134300	1763298300	53600	53700	53700	53600	57
396	20240408	134200	1760243000	53600	53600	53600	53600	10
397	20240408	134100	1759707000	53600	53600	53700	53600	116
398	20240408	134000	1753485600	53600	53600	53700	53600	204
399	20240408	133900	1742551000	53600	53600	53600	53600	20
400	20240408	133800	1741479000	53700	53600	53700	53600	87
401	20240408	133700	1736815700	53700	53600	53700	53600	95
402	20240408	133600	1731723600	53700	53600	53700	53600	41
403	20240408	133500	1729525700	53600	53600	53600	53600	86
404	20240408	133400	1724916100	53700	53700	53700	53700	1
405	20240408	133300	1724862400	53600	53600	53600	53600	100
406	20240408	133200	1719502400	53600	53600	53600	53600	72
407	20240408	133100	1715643200	53600	53600	53700	53600	16
408	20240408	133000	1714785500	53600	53600	53600	53600	101
409	20240408	132900	1709371900	53600	53600	53600	53600	2
410	20240408	132800	1709264700	53600	53600	53700	53600	86
411	20240408	132700	1704655000	53600	53600	53600	53600	88
412	20240408	132600	1699938200	53600	53600	53700	53600	22
413	20240408	132500	1698758300	53700	53600	53700	53600	76
414	20240408	132400	1694684500	53600	53700	53700	53600	104
415	20240408	132300	1689109500	53600	53600	53600	53600	10
416	20240408	132200	1688573500	53700	53600	53700	53600	107
417	20240408	132100	1682835600	53700	53600	53700	53600	79
418	20240408	132000	1678599000	53700	53600	53700	53600	23
419	20240408	131900	1677364200	53700	53600	53700	53600	109
420	20240408	131800	1671519100	53600	53600	53600	53600	19
421	20240408	131700	1670500700	53600	53700	53700	53600	98
422	20240408	131600	1665247400	53600	53600	53700	53600	100
423	20240408	131500	1659885800	53600	53600	53600	53600	0
424	20240408	131400	1659885800	53600	53700	53700	53600	116
425	20240408	131300	1653666600	53700	53700	53700	53700	1
426	20240408	131200	1653612900	53600	53700	53700	53600	104
427	20240408	131100	1648037100	53600	53600	53700	53600	62
428	20240408	131000	1644713800	53700	53700	53700	53700	55
429	20240408	130900	1641760300	53700	53600	53700	53600	87
430	20240408	130800	1637096800	53600	53700	53700	53600	7
431	20240408	130700	1636721400	53600	53600	53600	53600	60
432	20240408	130600	1633505400	53600	53700	53700	53600	98
433	20240408	130500	1628250400	53600	53700	53700	53600	88
434	20240408	130400	1623525800	53700	53600	53700	53600	123
435	20240408	130300	1616930800	53600	53700	53700	53600	109
436	20240408	130200	1611085300	53600	53700	53700	53600	28
437	20240408	130100	1609582700	53600	53700	53700	53600	70
438	20240408	130000	1605828800	53600	53600	53600	53600	10
439	20240408	125900	1605292800	53600	53600	53700	53600	89
440	20240408	125800	1600522200	53600	53700	53700	53600	184
441	20240408	125700	1590650800	53700	53700	53700	53600	34
442	20240408	125600	1588826000	53600	53700	53700	53600	88
443	20240408	125500	1584107800	53700	53600	53700	53600	22
444	20240408	125400	1582927400	53600	53600	53700	53600	21
445	20240408	125300	1581801100	53600	53700	53700	53600	163
446	20240408	125200	1573049000	53700	53700	53700	53700	79
447	20240408	125100	1568806700	53800	53800	53800	53800	18
448	20240408	125000	1567838300	53700	53700	53800	53700	102
449	20240408	124900	1562360800	53700	53700	53700	53700	2
450	20240408	124800	1562253400	53700	53800	53800	53700	106
451	20240408	124700	1556558200	53800	53700	53800	53700	84
452	20240408	124600	1552047200	53700	53700	53700	53700	0
453	20240408	124500	1552047200	53700	53700	53700	53700	101
454	20240408	124400	1546623500	53800	53800	53800	53800	1
455	20240408	124300	1546569700	53700	53800	53800	53700	86
456	20240408	124200	1541951000	53900	53800	53900	53700	105
457	20240408	124100	1536306100	53800	53700	53800	53700	44
458	20240408	124000	1533940400	53700	53800	53800	53700	82
459	20240408	123900	1529536000	53800	53800	53800	53800	16
460	20240408	123800	1528675200	53800	53700	53800	53700	11
461	20240408	123700	1528084400	53800	53900	53900	53700	127
462	20240408	123600	1521254900	53800	53900	53900	53700	170
463	20240408	123500	1512108800	53800	53800	53900	53800	22
464	20240408	123400	1510923400	53800	53900	53900	53800	196
465	20240408	123300	1500375400	53900	53900	53900	53800	137
466	20240408	123200	1493000900	53900	53700	53900	53700	79
467	20240408	123100	1488747400	53700	53800	53900	53700	51
468	20240408	123000	1486003700	53700	53800	53900	53700	128
469	20240408	122900	1479123400	53800	53600	53800	53600	1172
470	20240408	122800	1416251400	53600	53500	53600	53500	22
471	20240408	122700	1415073200	53600	53600	53600	53500	273
472	20240408	122600	1400460700	53600	53500	53600	53400	502
473	20240408	122500	1373594000	53400	53400	53400	53400	0
474	20240408	122400	1373594000	53400	53500	53500	53400	86
475	20240408	122300	1369001500	53500	53400	53500	53400	49
476	20240408	122200	1366383900	53400	53400	53500	53400	22
477	20240408	122100	1365208400	53400	53400	53500	53300	153
478	20240408	122000	1357044000	53400	53400	53400	53400	0
479	20240408	121900	1357044000	53400	53400	53400	53300	17
480	20240408	121800	1356137500	53400	53400	53400	53300	80
481	20240408	121700	1351866000	53300	53500	53500	53300	256
482	20240408	121600	1338195900	53500	53500	53500	53500	181
483	20240408	121500	1328512400	53500	53600	53600	53500	11
484	20240408	121400	1327923800	53600	53600	53600	53500	132
485	20240408	121300	1320855800	53600	53500	53600	53500	11
486	20240408	121200	1320267000	53600	53500	53600	53400	63
487	20240408	121100	1316900400	53600	53400	53600	53400	243
488	20240408	121000	1303905800	53500	53400	53500	53400	143
489	20240408	120900	1296257300	53500	53400	53500	53300	18
490	20240408	120800	1295296500	53400	53400	53400	53400	133
491	20240408	120700	1288194300	53400	53400	53400	53300	191
492	20240408	120600	1277996100	53500	53400	53500	53400	17
493	20240408	120500	1277088200	53400	53400	53400	53400	284
494	20240408	120400	1261922600	53400	53400	53400	53400	93
495	20240408	120300	1256956400	53500	53400	53500	53400	22
496	20240408	120200	1255781400	53500	53400	53500	53400	11
497	20240408	120100	1255193900	53500	53500	53500	53400	89
498	20240408	120000	1250439600	53500	53300	53500	53300	17
499	20240408	115900	1249532300	53300	53500	53500	53300	11
500	20240408	115800	1248945800	53600	53400	53600	53100	847
501	20240408	115700	1203835300	53300	53200	53400	53200	109
502	20240408	115600	1198029900	53200	53200	53200	53200	0
503	20240408	115500	1198029900	53200	53200	53300	53200	260
504	20240408	115400	1184179700	53300	53300	53300	53300	280
505	20240408	115300	1169255700	53300	53300	53300	53300	60
506	20240408	115200	1166057700	53300	53300	53400	53300	82
507	20240408	115100	1161686300	53300	53400	53400	53300	11
508	20240408	115000	1161099900	53300	53300	53300	53300	102
509	20240408	114900	1155663300	53300	53400	53400	53300	5
510	20240408	114800	1155396600	53300	53300	53300	53300	81
511	20240408	114700	1151079300	53300	53300	53300	53300	91
512	20240408	114600	1146229000	53300	53400	53400	53300	16
513	20240408	114500	1145376100	53300	53300	53300	53300	72
514	20240408	114400	1141538500	53300	53300	53300	53300	100
515	20240408	114300	1136208500	53400	53300	53400	53300	17
516	20240408	114200	1135301700	53300	53300	53300	53300	72
517	20240408	114100	1131464100	53300	53300	53300	53300	108
518	20240408	114000	1125707700	53400	53400	53400	53400	1
519	20240408	113900	1125654300	53300	53300	53300	53300	84
520	20240408	113800	1121177100	53300	53300	53300	53300	10
521	20240408	113700	1120644100	53400	53300	53400	53300	6
522	20240408	113600	1120324200	53300	53300	53300	53300	85
523	20240408	113500	1115793700	53400	53300	53400	53300	314
524	20240408	113400	1099048900	53300	53200	53300	53200	111
525	20240408	113300	1093142700	53300	53300	53300	53300	20
526	20240408	113200	1092076700	53300	53400	53400	53300	183
527	20240408	113100	1082320800	53400	53400	53500	53400	214
528	20240408	113000	1070893000	53500	53500	53500	53500	92
529	20240408	112900	1065971000	53500	53600	53600	53500	261
530	20240408	112800	1052004200	53600	53500	53600	53500	10
531	20240408	112700	1051469100	53500	53500	53500	53500	10
532	20240408	112600	1050934100	53500	53500	53600	53500	94
533	20240408	112500	1045904100	53600	53500	53600	53500	91
534	20240408	112400	1041030900	53500	53500	53500	53400	40
535	20240408	112300	1038891900	53500	53400	53600	53400	103
536	20240408	112200	1033387900	53600	53600	53600	53500	57
537	20240408	112100	1030336500	53600	53600	53600	53600	20
538	20240408	112000	1029264500	53400	53300	53400	53300	70
539	20240408	111900	1025527900	53200	53300	53300	53100	106
540	20240408	111800	1019887700	53300	53200	53300	53200	45
541	20240408	111700	1017492300	53300	53200	53300	53200	238
542	20240408	111600	1004824100	53200	53100	53200	53100	77
543	20240408	111500	1000734900	53200	53200	53300	53100	72
544	20240408	111400	996905100	53300	53300	53300	53200	186
545	20240408	111300	987005400	53200	53200	53300	53200	98
546	20240408	111200	981790200	53300	53300	53300	53200	102
547	20240408	111100	976358700	53200	53200	53300	53200	173
548	20240408	111000	967155000	53300	53300	53400	53300	125
549	20240408	110900	960492400	53300	53300	53400	53300	57
550	20240408	110800	957451700	53300	53300	53300	53200	70
551	20240408	110700	953721700	53300	53200	53300	53200	128
552	20240408	110600	946907800	53400	53400	53400	53400	27
553	20240408	110500	945466000	53200	53300	53300	53200	34
554	20240408	110400	943655400	53300	53400	53400	53300	101
555	20240408	110300	938269800	53300	53300	53400	53300	124
556	20240408	110200	931660500	53300	53200	53300	53200	87
557	20240408	110100	927032000	53200	53200	53200	53200	43
558	20240408	110000	924744400	53200	53300	53300	53200	97
559	20240408	105900	919582300	53300	53200	53300	53200	100
560	20240408	105800	914259300	53300	53300	53300	53200	86
561	20240408	105700	909679300	53200	53300	53300	53200	179
562	20240408	105600	900154400	53200	53200	53300	53200	43
563	20240408	105500	897864300	53300	53200	53300	53200	44
564	20240408	105400	895519200	53200	53200	53300	53200	147
565	20240408	105300	887697200	53300	53300	53300	53200	156
566	20240408	105200	879383400	53300	53300	53300	53300	31
567	20240408	105100	877731100	53200	53300	53300	53200	159
568	20240408	105000	869269500	53200	53300	53300	53200	101
569	20240408	104900	863893400	53300	53300	53300	53200	105
570	20240408	104800	858303100	53300	53200	53300	53200	56
571	20240408	104700	855319800	53300	53300	53400	53200	212
572	20240408	104600	844038100	53300	53200	53300	53200	42
573	20240408	104500	841800800	53300	53400	53400	53300	112
574	20240408	104400	835828100	53500	53400	53500	53300	199
575	20240408	104300	825206700	53500	53300	53500	53300	281
576	20240408	104200	810226900	53200	53300	53300	53200	65
577	20240408	104100	806764900	53300	53200	53300	53100	159
578	20240408	104000	798307900	53200	53300	53300	53200	38
579	20240408	103900	796282800	53300	53300	53300	53200	73
580	20240408	103800	792392900	53300	53200	53300	53100	311
581	20240408	103700	775850400	53400	53300	53400	53300	76
582	20240408	103600	771798400	53300	53300	53400	53300	23
583	20240408	103500	770572400	53200	53300	53300	53200	39
584	20240408	103400	768495000	53300	53300	53400	53200	160
585	20240408	103300	759974400	53300	53300	53300	53200	130
586	20240408	103200	753048700	53200	53200	53300	53100	210
587	20240408	103100	741875900	53200	53400	53400	53200	158
588	20240408	103000	733461700	53300	53300	53300	53200	46
589	20240408	102900	731010200	53100	53100	53300	53100	30
590	20240408	102800	729415000	53100	53100	53200	53100	201
591	20240408	102700	718729500	53200	53100	53300	53100	125
592	20240408	102600	712074800	53300	53300	53300	53300	27
593	20240408	102500	710635700	53200	53100	53200	53100	200
594	20240408	102400	700009600	53200	53200	53200	53100	33
595	20240408	102300	698254500	53100	53200	53200	53100	42
596	20240408	102200	696021100	53200	53100	53200	53100	51
597	20240408	102100	693308300	53100	53100	53200	53100	119
598	20240408	102000	686985700	53200	53200	53200	53100	130
599	20240408	101900	680080500	53100	53200	53200	53100	181
600	20240408	101800	670464700	53200	53200	53200	53100	111
601	20240408	101700	664567600	53200	53100	53200	53100	43
602	20240408	101600	662281300	53200	53100	53300	53100	103
603	20240408	101500	656806900	53200	53200	53300	53100	111
604	20240408	101400	650909200	53200	53000	53200	53000	54
605	20240408	101300	648040300	53100	53200	53200	53100	87
606	20240408	101200	643417000	53000	53100	53100	53000	366
607	20240408	101100	624009900	53000	53100	53100	53000	51
608	20240408	101000	621303200	53100	53000	53100	53000	56
609	20240408	100900	618331100	53100	53000	53100	53000	145
610	20240408	100800	610643900	53000	53000	53000	53000	135
611	20240408	100700	603488900	53000	53000	53000	53000	20
612	20240408	100600	602428900	52900	52900	53000	52900	188
613	20240408	100500	592472300	53000	53000	53000	52900	93
614	20240408	100400	587550600	52900	52900	53000	52900	151
615	20240408	100300	579550600	52900	52900	52900	52900	92
616	20240408	100200	574683800	52900	52900	53000	52900	84
617	20240408	100100	570240100	53000	53000	53000	52900	120
618	20240408	100000	563882000	53000	53000	53000	53000	2
619	20240408	095900	563776000	53000	53000	53000	52900	157
620	20240408	095800	555462200	52900	52900	52900	52800	511
621	20240408	095700	528430600	52900	52900	52900	52900	5
622	20240408	095600	528166100	52900	52900	52900	52900	492
623	20240408	095500	502139300	52800	52800	52800	52800	3
624	20240408	095400	501980900	52800	52800	52800	52800	16
625	20240408	095300	501136100	52800	52800	52900	52800	105
626	20240408	095200	495592000	52800	52800	52800	52800	23
627	20240408	095100	494377600	52800	52800	52800	52800	55
628	20240408	095000	491473600	52800	52800	52900	52800	121
629	20240408	094900	485084400	52800	52800	52800	52800	130
630	20240408	094800	478220400	52800	52800	52800	52800	367
631	20240408	094700	458842800	52800	52900	52900	52800	159
632	20240408	094600	450442500	52800	52900	52900	52800	188
633	20240408	094500	440498400	52900	52900	52900	52900	32
634	20240408	094400	438805600	52900	52900	52900	52800	1219
635	20240408	094300	374340700	52900	53000	53000	52900	379
636	20240408	094200	354254200	53000	53000	53000	53000	43
637	20240408	094100	351975200	53000	53000	53000	52900	69
638	20240408	094000	348322800	53000	53000	53000	52900	296
639	20240408	093900	332636700	52900	52900	53000	52900	149
640	20240408	093800	324742100	52900	53000	53000	52900	10
641	20240408	093700	324212600	52900	52900	52900	52900	111
642	20240408	093600	318340700	52900	52900	53000	52900	169
643	20240408	093500	309395400	52900	53000	53000	52900	72
644	20240408	093400	305586200	52900	53000	53000	52900	355
645	20240408	093300	286781800	53000	53100	53100	53000	128
646	20240408	093200	279997700	53000	53000	53000	53000	52
647	20240408	093100	277241700	53000	53200	53200	53000	309
648	20240408	093000	260811400	53300	53200	53300	53200	49
649	20240408	092900	258204300	53200	53200	53300	53200	14
650	20240408	092800	257459000	53200	53200	53200	53200	142
651	20240408	092700	249904600	53200	53200	53200	53200	47
652	20240408	092600	247404200	53200	53300	53300	53200	54
653	20240408	092500	244526300	53300	53300	53300	53200	65
654	20240408	092400	241062300	53300	53300	53300	53300	10
655	20240408	092300	240529300	53200	53100	53300	53100	154
656	20240408	092200	232333500	53100	53100	53100	53100	19
657	20240408	092100	231324600	53100	53000	53100	53000	178
658	20240408	092000	221873100	53100	53100	53200	53100	180
659	20240408	091900	212313200	53200	53200	53200	53100	90
660	20240408	091800	207527100	53200	53300	53300	53200	183
661	20240408	091700	197782600	53300	53400	53400	53300	77
662	20240408	091600	193676400	53400	53400	53500	53300	716
663	20240408	091500	155477700	53400	53500	53500	53400	348
664	20240408	091400	136860000	53600	53500	53600	53500	106
665	20240408	091300	131183000	53600	53700	53700	53600	220
666	20240408	091200	119382500	53700	53600	53800	53600	103
667	20240408	091100	113852500	53600	53600	53600	53600	416
668	20240408	091000	91554900	53700	53700	53700	53700	51
669	20240408	090900	88816200	53700	53700	53700	53700	102
670	20240408	090800	83338800	53700	53700	53700	53700	121
671	20240408	090700	76841100	53700	53700	53700	53700	142
672	20240408	090600	69215700	53700	53700	53700	53700	153
673	20240408	090500	60999600	53700	53600	53700	53600	210
674	20240408	090400	49741000	53600	53700	53700	53600	11
675	20240408	090300	49151000	53700	53600	53900	53600	160
676	20240408	090200	40572100	53500	53500	53500	53400	87
677	20240408	090100	35924600	53500	53500	53600	53200	332
678	20240408	090000	18188400	53600	54400	54400	53600	338