KissMeData/010060/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185000	5255489000	92400	92400	92400	92400	2615
3	20240403	184900	5255489000	92400	92400	92400	92400	0
4	20240403	184800	5255489000	92400	92400	92400	92400	0
5	20240403	184700	5255489000	92400	92400	92400	92400	0
6	20240403	184600	5255489000	92400	92400	92400	92400	0
7	20240403	184500	5255489000	92400	92400	92400	92400	0
8	20240403	184400	5255489000	92400	92400	92400	92400	0
9	20240403	184300	5255489000	92400	92400	92400	92400	0
10	20240403	184200	5255489000	92400	92400	92400	92400	0
11	20240403	184100	5255489000	92400	92400	92400	92400	0
12	20240403	184000	5255489000	92400	92400	92400	92400	0
13	20240403	183900	5255489000	92400	92400	92400	92400	0
14	20240403	183800	5255489000	92400	92400	92400	92400	0
15	20240403	183700	5255489000	92400	92400	92400	92400	0
16	20240403	183600	5255489000	92400	92400	92400	92400	0
17	20240403	183500	5255489000	92400	92400	92400	92400	0
18	20240403	183400	5255489000	92400	92400	92400	92400	0
19	20240403	183300	5255489000	92400	92400	92400	92400	0
20	20240403	183200	5255489000	92400	92400	92400	92400	0
21	20240403	183100	5255489000	92400	92400	92400	92400	0
22	20240403	183000	5255489000	92400	92400	92400	92400	0
23	20240403	182900	5255489000	92400	92400	92400	92400	0
24	20240403	182800	5255489000	92400	92400	92400	92400	0
25	20240403	182700	5255489000	92400	92400	92400	92400	0
26	20240403	182600	5255489000	92400	92400	92400	92400	0
27	20240403	182500	5255489000	92400	92400	92400	92400	0
28	20240403	182400	5255489000	92400	92400	92400	92400	0
29	20240403	182300	5255489000	92400	92400	92400	92400	0
30	20240403	182200	5255489000	92400	92400	92400	92400	0
31	20240403	182100	5255489000	92400	92400	92400	92400	0
32	20240403	182000	5255489000	92400	92400	92400	92400	2615
33	20240403	181900	5255489000	92400	92400	92400	92400	0
34	20240403	181800	5255489000	92400	92400	92400	92400	0
35	20240403	181700	5255489000	92400	92400	92400	92400	0
36	20240403	181600	5255489000	92400	92400	92400	92400	0
37	20240403	181500	5255489000	92400	92400	92400	92400	0
38	20240403	181400	5255489000	92400	92400	92400	92400	0
39	20240403	181300	5255489000	92400	92400	92400	92400	0
40	20240403	181200	5255489000	92400	92400	92400	92400	0
41	20240403	181100	5255489000	92400	92400	92400	92400	0
42	20240403	181000	5255489000	92400	92400	92400	92400	0
43	20240403	180900	5255489000	92400	92400	92400	92400	0
44	20240403	180800	5255489000	92400	92400	92400	92400	0
45	20240403	180700	5255489000	92400	92400	92400	92400	0
46	20240403	180600	5255489000	92400	92400	92400	92400	0
47	20240403	180500	5255489000	92400	92400	92400	92400	0
48	20240403	180400	5255489000	92400	92400	92400	92400	0
49	20240403	180300	5255489000	92400	92400	92400	92400	0
50	20240403	180200	5255489000	92400	92400	92400	92400	0
51	20240403	180100	5255489000	92400	92400	92400	92400	0
52	20240403	180000	5255489000	92400	92400	92400	92400	0
53	20240403	175900	5255489000	92400	92400	92400	92400	0
54	20240403	175800	5255489000	92400	92400	92400	92400	0
55	20240403	175700	5255489000	92400	92400	92400	92400	0
56	20240403	175600	5255489000	92400	92400	92400	92400	0
57	20240403	175500	5255489000	92400	92400	92400	92400	0
58	20240403	175400	5255489000	92400	92400	92400	92400	0
59	20240403	175300	5255489000	92400	92400	92400	92400	0
60	20240403	175200	5255489000	92400	92400	92400	92400	0
61	20240403	175100	5255489000	92400	92400	92400	92400	0
62	20240403	175000	5255489000	92400	92400	92400	92400	2615
63	20240403	174900	5255489000	92400	92400	92400	92400	0
64	20240403	174800	5255489000	92400	92400	92400	92400	0
65	20240403	174700	5255489000	92400	92400	92400	92400	0
66	20240403	174600	5255489000	92400	92400	92400	92400	0
67	20240403	174500	5255489000	92400	92400	92400	92400	0
68	20240403	174400	5255489000	92400	92400	92400	92400	0
69	20240403	174300	5255489000	92400	92400	92400	92400	0
70	20240403	174200	5255489000	92400	92400	92400	92400	0
71	20240403	174100	5255489000	92400	92400	92400	92400	0
72	20240403	174000	5255489000	92400	92400	92400	92400	0
73	20240403	173900	5255489000	92400	92400	92400	92400	0
74	20240403	173800	5255489000	92400	92400	92400	92400	0
75	20240403	173700	5255489000	92400	92400	92400	92400	0
76	20240403	173600	5255489000	92400	92400	92400	92400	0
77	20240403	173500	5255489000	92400	92400	92400	92400	0
78	20240403	173400	5255489000	92400	92400	92400	92400	0
79	20240403	173300	5255489000	92400	92400	92400	92400	0
80	20240403	173200	5255489000	92400	92400	92400	92400	0
81	20240403	173100	5255489000	92400	92400	92400	92400	0
82	20240403	173000	5255489000	92400	92400	92400	92400	0
83	20240403	172900	5255489000	92400	92400	92400	92400	0
84	20240403	172800	5255489000	92400	92400	92400	92400	0
85	20240403	172700	5255489000	92400	92400	92400	92400	0
86	20240403	172600	5255489000	92400	92400	92400	92400	0
87	20240403	172500	5255489000	92400	92400	92400	92400	0
88	20240403	172400	5255489000	92400	92400	92400	92400	0
89	20240403	172300	5255489000	92400	92400	92400	92400	0
90	20240403	172200	5255489000	92400	92400	92400	92400	0
91	20240403	172100	5255489000	92400	92400	92400	92400	0
92	20240403	172000	5255489000	92400	92400	92400	92400	2615
93	20240403	171900	5255489000	92400	92400	92400	92400	0
94	20240403	171800	5255489000	92400	92400	92400	92400	0
95	20240403	171700	5255489000	92400	92400	92400	92400	0
96	20240403	171600	5255489000	92400	92400	92400	92400	0
97	20240403	171500	5255489000	92400	92400	92400	92400	0
98	20240403	171400	5255489000	92400	92400	92400	92400	0
99	20240403	171300	5255489000	92400	92400	92400	92400	0
100	20240403	171200	5255489000	92400	92400	92400	92400	0
101	20240403	171100	5255489000	92400	92400	92400	92400	0
102	20240403	171000	5255489000	92400	92400	92400	92400	0
103	20240403	170900	5255489000	92400	92400	92400	92400	0
104	20240403	170800	5255489000	92400	92400	92400	92400	0
105	20240403	170700	5255489000	92400	92400	92400	92400	0
106	20240403	170600	5255489000	92400	92400	92400	92400	0
107	20240403	170500	5255489000	92400	92400	92400	92400	0
108	20240403	170400	5255489000	92400	92400	92400	92400	0
109	20240403	170300	5255489000	92400	92400	92400	92400	0
110	20240403	170200	5255489000	92400	92400	92400	92400	0
111	20240403	170100	5255489000	92400	92400	92400	92400	0
112	20240403	170000	5255489000	92400	92400	92400	92400	0
113	20240403	165900	5255489000	92400	92400	92400	92400	0
114	20240403	165800	5255489000	92400	92400	92400	92400	0
115	20240403	165700	5255489000	92400	92400	92400	92400	0
116	20240403	165600	5255489000	92400	92400	92400	92400	0
117	20240403	165500	5255489000	92400	92400	92400	92400	0
118	20240403	165400	5255489000	92400	92400	92400	92400	0
119	20240403	165300	5255489000	92400	92400	92400	92400	0
120	20240403	165200	5255489000	92400	92400	92400	92400	0
121	20240403	165100	5255489000	92400	92400	92400	92400	0
122	20240403	165000	5255489000	92400	92400	92400	92400	2615
123	20240403	164900	5255489000	92400	92400	92400	92400	0
124	20240403	164800	5255489000	92400	92400	92400	92400	0
125	20240403	164700	5255489000	92400	92400	92400	92400	0
126	20240403	164600	5255489000	92400	92400	92400	92400	0
127	20240403	164500	5255489000	92400	92400	92400	92400	0
128	20240403	164400	5255489000	92400	92400	92400	92400	0
129	20240403	164300	5255489000	92400	92400	92400	92400	0
130	20240403	164200	5255489000	92400	92400	92400	92400	0
131	20240403	164100	5255489000	92400	92400	92400	92400	0
132	20240403	164000	5255489000	92400	92400	92400	92400	0
133	20240403	163900	5255489000	92400	92400	92400	92400	0
134	20240403	163800	5255489000	92400	92400	92400	92400	0
135	20240403	163700	5255489000	92400	92400	92400	92400	0
136	20240403	163600	5255489000	92400	92400	92400	92400	0
137	20240403	163500	5255489000	92400	92400	92400	92400	0
138	20240403	163400	5255489000	92400	92400	92400	92400	0
139	20240403	163300	5255489000	92400	92400	92400	92400	0
140	20240403	163200	5255489000	92400	92400	92400	92400	0
141	20240403	163100	5255489000	92400	92400	92400	92400	0
142	20240403	163000	5255489000	92400	92400	92400	92400	0
143	20240403	162900	5255489000	92400	92400	92400	92400	0
144	20240403	162800	5255489000	92400	92400	92400	92400	0
145	20240403	162700	5255489000	92400	92400	92400	92400	0
146	20240403	162600	5255489000	92400	92400	92400	92400	0
147	20240403	162500	5255489000	92400	92400	92400	92400	0
148	20240403	162400	5255489000	92400	92400	92400	92400	0
149	20240403	162300	5255489000	92400	92400	92400	92400	0
150	20240403	162200	5255489000	92400	92400	92400	92400	0
151	20240403	162100	5255489000	92400	92400	92400	92400	0
152	20240403	162000	5255489000	92400	92400	92400	92400	2615
153	20240403	161900	5255489000	92400	92400	92400	92400	0
154	20240403	161800	5255489000	92400	92400	92400	92400	0
155	20240403	161700	5255489000	92400	92400	92400	92400	0
156	20240403	161600	5255489000	92400	92400	92400	92400	0
157	20240403	161500	5255489000	92400	92400	92400	92400	0
158	20240403	161400	5255489000	92400	92400	92400	92400	0
159	20240403	161300	5255489000	92400	92400	92400	92400	0
160	20240403	161200	5255489000	92400	92400	92400	92400	0
161	20240403	161100	5255489000	92400	92400	92400	92400	0
162	20240403	161000	5255489000	92400	92400	92400	92400	0
163	20240403	160900	5255489000	92400	92400	92400	92400	0
164	20240403	160800	5255489000	92400	92400	92400	92400	0
165	20240403	160700	5255489000	92400	92400	92400	92400	0
166	20240403	160600	5255489000	92400	92400	92400	92400	0
167	20240403	160500	5255489000	92400	92400	92400	92400	0
168	20240403	160400	5255489000	92400	92400	92400	92400	0
169	20240403	160300	5255489000	92400	92400	92400	92400	0
170	20240403	160200	5255489000	92400	92400	92400	92400	0
171	20240403	160100	5255489000	92400	92400	92400	92400	0
172	20240403	160000	5255489000	92400	92400	92400	92400	0
173	20240403	155900	5255489000	92400	92400	92400	92400	0
174	20240403	155800	5255489000	92400	92400	92400	92400	0
175	20240403	155700	5255489000	92400	92400	92400	92400	0
176	20240403	155600	5255489000	92400	92400	92400	92400	0
177	20240403	155500	5255489000	92400	92400	92400	92400	0
178	20240403	155400	5255489000	92400	92400	92400	92400	0
179	20240403	155300	5255489000	92400	92400	92400	92400	0
180	20240403	155200	5255489000	92400	92400	92400	92400	0
181	20240403	155100	5255489000	92400	92400	92400	92400	0
182	20240403	155000	5255489000	92400	92400	92400	92400	2615
183	20240403	154900	5255489000	92400	92400	92400	92400	0
184	20240403	154800	5255489000	92400	92400	92400	92400	0
185	20240403	154700	5255489000	92400	92400	92400	92400	0
186	20240403	154600	5255489000	92400	92400	92400	92400	0
187	20240403	154500	5255489000	92400	92400	92400	92400	0
188	20240403	154400	5255489000	92400	92400	92400	92400	0
189	20240403	154300	5255489000	92400	92400	92400	92400	0
190	20240403	154200	5255489000	92400	92400	92400	92400	0
191	20240403	154100	5255489000	92400	92400	92400	92400	0
192	20240403	154000	5255489000	92400	92400	92400	92400	0
193	20240403	153900	5255489000	92400	92400	92400	92400	0
194	20240403	153800	5255489000	92400	92400	92400	92400	0
195	20240403	153700	5255489000	92400	92400	92400	92400	0
196	20240403	153600	5255489000	92400	92400	92400	92400	0
197	20240403	153500	5255489000	92400	92400	92400	92400	0
198	20240403	153400	5255489000	92400	92400	92400	92400	0
199	20240403	153300	5255489000	92400	92400	92400	92400	0
200	20240403	153200	5255489000	92400	92400	92400	92400	0
201	20240403	153100	5255489000	92400	92400	92400	92400	0
202	20240403	153000	5255489000	92400	92400	92400	92400	2615
203	20240403	152900	5013863000	92600	92600	92600	92600	0
204	20240403	152800	5013863000	92600	92600	92600	92600	0
205	20240403	152700	5013863000	92600	92600	92600	92600	0
206	20240403	152600	5013863000	92600	92600	92600	92600	0
207	20240403	152500	5013863000	92600	92600	92600	92600	0
208	20240403	152400	5013863000	92600	92600	92600	92600	0
209	20240403	152300	5013863000	92600	92600	92600	92600	0
210	20240403	152200	5013863000	92600	92600	92600	92600	0
211	20240403	152100	5013863000	92600	92600	92600	92600	0
212	20240403	152000	5013863000	92600	92600	92600	92600	0
213	20240403	151900	5013863000	92600	92400	92600	92300	478
214	20240403	151800	4969663800	92400	92300	92400	92300	669
215	20240403	151700	4907873200	92300	92300	92400	92300	153
216	20240403	151600	4893738600	92400	92300	92400	92300	393
217	20240403	151500	4857433100	92400	92300	92400	92300	479
218	20240403	151400	4813176600	92300	92300	92400	92300	240
219	20240403	151300	4791012300	92300	92400	92400	92300	138
220	20240403	151200	4778265300	92400	92300	92400	92300	237
221	20240403	151100	4756377200	92400	92300	92400	92300	144
222	20240403	151000	4743081700	92300	92400	92400	92300	77
223	20240403	150900	4735970600	92300	92300	92400	92300	147
224	20240403	150800	4722400000	92300	92300	92400	92300	153
225	20240403	150700	4708277200	92300	92400	92400	92300	140
226	20240403	150600	4695342700	92400	92400	92500	92400	114
227	20240403	150500	4684808300	92400	92400	92500	92400	125
228	20240403	150400	4673258200	92400	92400	92600	92400	50
229	20240403	150300	4668636500	92400	92400	92500	92400	106
230	20240403	150200	4658841500	92400	92500	92600	92400	221
231	20240403	150100	4638411700	92500	92500	92600	92500	40
232	20240403	150000	4634711500	92500	92500	92600	92500	102
233	20240403	145900	4625276300	92500	92500	92600	92400	340
234	20240403	145800	4593833600	92500	92500	92700	92500	75
235	20240403	145700	4586895300	92500	92500	92600	92500	148
236	20240403	145600	4573201200	92500	92500	92600	92500	193
237	20240403	145500	4555346900	92500	92400	92600	92400	169
238	20240403	145400	4539711500	92400	92400	92400	92400	131
239	20240403	145300	4527607100	92400	92400	92500	92400	168
240	20240403	145200	4512083800	92400	92400	92500	92400	54
241	20240403	145100	4507093700	92400	92400	92400	92400	145
242	20240403	145000	4493695700	92400	92400	92500	92400	61
243	20240403	144900	4488058500	92500	92500	92600	92500	163
244	20240403	144800	4472980500	92500	92500	92600	92500	119
245	20240403	144700	4461971500	92500	92500	92600	92500	99
246	20240403	144600	4452810000	92500	92500	92600	92500	214
247	20240403	144500	4433011300	92500	92400	92600	92400	104
248	20240403	144400	4423396200	92400	92400	92500	92400	77
249	20240403	144300	4416279200	92500	92400	92500	92400	240
250	20240403	144200	4394097600	92400	92400	92500	92400	146
251	20240403	144100	4380602700	92400	92400	92500	92400	60
252	20240403	144000	4375058300	92400	92400	92400	92400	154
253	20240403	143900	4360828700	92400	92500	92500	92400	44
254	20240403	143800	4356760900	92500	92500	92500	92500	121
255	20240403	143700	4345568400	92500	92500	92600	92500	155
256	20240403	143600	4331230800	92500	92500	92500	92500	87
257	20240403	143500	4323183300	92500	92500	92600	92500	55
258	20240403	143400	4318094100	92500	92500	92600	92500	129
259	20240403	143300	4306160100	92500	92500	92600	92500	116
260	20240403	143200	4295428100	92500	92500	92600	92500	36
261	20240403	143100	4292097900	92600	92600	92600	92500	163
262	20240403	143000	4277019700	92600	92600	92600	92600	107
263	20240403	142900	4267111500	92600	92700	92700	92600	78
264	20240403	142800	4259886900	92600	92600	92600	92600	169
265	20240403	142700	4244237500	92700	92600	92700	92600	145
266	20240403	142600	4230804800	92600	92600	92700	92600	64
267	20240403	142500	4224877000	92700	92600	92700	92600	186
268	20240403	142400	4207649600	92600	92500	92600	92500	78
269	20240403	142300	4200427100	92500	92500	92500	92500	85
270	20240403	142200	4192564600	92500	92600	92700	92500	170
271	20240403	142100	4176824700	92700	92600	92800	92600	75
272	20240403	142000	4169875000	92600	92500	92700	92500	117
273	20240403	141900	4159038400	92500	92500	92700	92500	180
274	20240403	141800	4142383900	92600	92500	92600	92500	307
275	20240403	141700	4113982100	92600	92500	92600	92500	90
276	20240403	141600	4105657000	92500	92600	92600	92500	176
277	20240403	141500	4089368800	92600	92600	92700	92600	58
278	20240403	141400	4083995900	92600	92600	92700	92600	103
279	20240403	141300	4074457900	92600	92700	92700	92600	177
280	20240403	141200	4058066800	92600	92600	92700	92600	99
281	20240403	141100	4048897600	92600	92600	92700	92600	83
282	20240403	141000	4041211500	92600	92600	92700	92600	116
283	20240403	140900	4030468300	92700	92600	92700	92600	128
284	20240403	140800	4018612100	92600	92600	92700	92600	115
285	20240403	140700	4007960500	92700	92600	92700	92600	122
286	20240403	140600	3996661100	92600	92600	92700	92600	114
287	20240403	140500	3986103400	92600	92600	92700	92600	117
288	20240403	140400	3975266500	92700	92600	92700	92600	125
289	20240403	140300	3963688900	92600	92600	92700	92600	174
290	20240403	140200	3947570100	92600	92600	92800	92600	72
291	20240403	140100	3940900400	92700	92600	92700	92500	91
292	20240403	140000	3932475400	92600	92600	92700	92600	149
293	20240403	135900	3918676900	92600	92600	92700	92600	75
294	20240403	135800	3911731200	92600	92500	92600	92500	83
295	20240403	135700	3904047200	92500	92600	92700	92500	231
296	20240403	135600	3882657600	92600	92700	92700	92600	66
297	20240403	135500	3876545500	92700	92600	92700	92600	6
298	20240403	135400	3875989800	92600	92600	92700	92600	138
299	20240403	135300	3863210800	92600	92600	92700	92600	72
300	20240403	135200	3856543200	92700	92700	92800	92600	165
301	20240403	135100	3841246000	92600	92600	92700	92600	183
302	20240403	135000	3824297200	92600	92600	92700	92600	75
303	20240403	134900	3817349400	92600	92600	92700	92600	29
304	20240403	134800	3814662100	92600	92800	92800	92600	174
305	20240403	134700	3798528300	92800	92800	92800	92700	91
306	20240403	134600	3790090200	92600	92800	92900	92600	14
307	20240403	134500	3788790600	92600	92700	92800	92600	159
308	20240403	134400	3774049300	92700	92700	92800	92600	194
309	20240403	134300	3756064200	92700	92700	92800	92700	23
310	20240403	134200	3753930800	92800	92800	92800	92700	92
311	20240403	134100	3745398700	92700	92800	92900	92700	100
312	20240403	134000	3736120600	92800	92700	92800	92600	349
313	20240403	133900	3703794800	92700	92500	92800	92500	165
314	20240403	133800	3688507200	92700	92700	92800	92600	188
315	20240403	133700	3671077300	92800	92700	92900	92700	33
316	20240403	133600	3668013700	92900	92900	92900	92500	301
317	20240403	133500	3640090700	92600	92900	92900	92600	191
318	20240403	133400	3622371600	92800	92500	92800	92500	296
319	20240403	133300	3594924800	92600	92400	92600	92400	108
320	20240403	133200	3584933300	92500	92500	92600	92500	84
321	20240403	133100	3577161300	92500	92300	92500	92300	250
322	20240403	133000	3554052700	92300	92300	92400	92300	75
323	20240403	132900	3547126700	92500	92400	92500	92300	34
324	20240403	132800	3543982300	92400	92300	92500	92300	77
325	20240403	132700	3536868700	92300	92500	92500	92300	222
326	20240403	132600	3516353000	92500	92400	92500	92400	70
327	20240403	132500	3509883600	92400	92300	92500	92300	102
328	20240403	132400	3500457800	92300	92300	92300	92300	133
329	20240403	132300	3488181900	92400	92400	92400	92200	141
330	20240403	132200	3475172500	92400	92300	92400	92200	342
331	20240403	132100	3443604100	92200	92100	92300	92100	128
332	20240403	132000	3431808700	92300	92100	92300	92100	110
333	20240403	131900	3421672200	92300	92300	92500	92300	257
334	20240403	131800	3397943300	92300	92000	92400	92000	344
335	20240403	131700	3366254900	92000	92100	92100	92000	72
336	20240403	131600	3359629300	92000	92000	92100	92000	71
337	20240403	131500	3353095900	92000	92000	92000	92000	93
338	20240403	131400	3344539900	92000	92000	92100	92000	134
339	20240403	131300	3332205700	92100	92100	92100	92000	90
340	20240403	131200	3323921600	92100	92000	92200	92000	116
341	20240403	131100	3313235400	91900	91900	92000	91900	738
342	20240403	131000	3245370400	91900	91900	92000	91900	147
343	20240403	130900	3231861000	91900	91900	91900	91900	8
344	20240403	130800	3231125800	92000	91900	92000	91900	158
345	20240403	130700	3216603500	92000	92100	92100	92000	314
346	20240403	130600	3187709400	92000	92000	92200	91900	117
347	20240403	130500	3176944000	92000	92000	92000	92000	201
348	20240403	130400	3158452000	92000	92000	92100	91900	940
349	20240403	130300	3071969200	92100	92000	92100	92000	11
350	20240403	130200	3070956400	92000	92100	92100	92000	263
351	20240403	130100	3046745700	92100	92200	92200	92100	79
352	20240403	130000	3039468600	92100	92100	92100	92100	14
353	20240403	125900	3038179200	92200	92100	92200	92100	69
354	20240403	125800	3031824200	92100	92200	92300	92100	170
355	20240403	125700	3016156500	92200	92200	92300	92200	19
356	20240403	125600	3014403600	92300	92300	92300	92200	46
357	20240403	125500	3010160500	92300	92100	92400	92100	90
358	20240403	125400	3001853600	92100	92100	92300	92100	118
359	20240403	125300	2990975500	92100	92100	92300	92100	15
360	20240403	125200	2989591700	92100	92200	92400	92100	79
361	20240403	125100	2982310200	92200	92100	92300	92100	62
362	20240403	125000	2976595100	92400	92000	92400	92000	21
363	20240403	124900	2974656600	92400	92300	92400	92000	155
364	20240403	124800	2960373200	92200	92100	92300	92000	316
365	20240403	124700	2931291200	92100	92000	92100	92000	5
366	20240403	124600	2930831000	92000	92200	92400	92000	100
367	20240403	124500	2921615900	92300	92100	92300	92100	38
368	20240403	124400	2918114000	92300	92200	92300	92100	31
369	20240403	124300	2915255000	92200	92200	92300	92100	98
370	20240403	124200	2906217700	92200	92300	92300	92000	6
371	20240403	124100	2905664400	92300	92000	92300	92000	51
372	20240403	124000	2900969200	92200	92000	92200	92000	512
373	20240403	123900	2853768900	92100	92100	92100	92100	4
374	20240403	123800	2853400500	92100	92000	92200	92000	51
375	20240403	123700	2848703700	92200	92000	92200	92000	90
376	20240403	123600	2840422500	92000	92000	92000	92000	4
377	20240403	123500	2840054500	92100	92000	92100	92000	29
378	20240403	123400	2837385500	92100	92000	92100	92000	74
379	20240403	123300	2830577300	92000	92000	92100	92000	32
380	20240403	123200	2827632800	92200	92000	92200	92000	21
381	20240403	123100	2825697300	92200	92100	92200	92000	80
382	20240403	123000	2818328900	92100	92100	92200	92100	35
383	20240403	122900	2815104400	92100	92100	92200	92000	21
384	20240403	122800	2813170100	92000	92000	92200	92000	114
385	20240403	122700	2802680000	92000	92000	92100	92000	31
386	20240403	122600	2799826100	92100	92100	92100	92000	155
387	20240403	122500	2785553100	92100	92000	92200	92000	82
388	20240403	122400	2778004100	92000	91900	92200	91900	144
389	20240403	122300	2764746100	91900	91900	91900	91900	5
390	20240403	122200	2764286600	91900	92000	92100	91900	6
391	20240403	122100	2763734900	91900	92000	92100	91900	1137
392	20240403	122000	2659136600	91900	91900	92000	91900	51
393	20240403	121900	2654449600	91900	92000	92000	91900	109
394	20240403	121800	2644431900	91900	91900	92000	91900	228
395	20240403	121700	2623473500	91900	92000	92100	91900	189
396	20240403	121600	2606084000	92000	92000	92100	92000	62
397	20240403	121500	2600377000	92100	92000	92100	92000	76
398	20240403	121400	2593383100	92000	92000	92100	92000	39
399	20240403	121300	2589793800	92000	92000	92000	92000	1
400	20240403	121200	2589701800	92000	92100	92100	92000	90
401	20240403	121100	2581421000	92000	92000	92100	92000	139
402	20240403	121000	2568631300	92000	92000	92100	92000	26
403	20240403	120900	2566237400	92000	92000	92100	92000	77
404	20240403	120800	2559151600	92000	92000	92100	92000	35
405	20240403	120700	2555930400	92000	92000	92100	92000	25
406	20240403	120600	2553630300	92000	92100	92100	92000	95
407	20240403	120500	2544886800	92200	92000	92200	92000	146
408	20240403	120400	2531439100	92000	92000	92100	92000	51
409	20240403	120300	2526744500	92000	92000	92000	92000	77
410	20240403	120200	2519660500	92000	92000	92100	92000	29
411	20240403	120100	2516990100	92000	92000	92100	92000	23
412	20240403	120000	2514873900	92000	92100	92100	92000	91
413	20240403	115900	2506499000	92100	92000	92100	92000	133
414	20240403	115800	2494253000	92100	92000	92100	92000	26
415	20240403	115700	2491860600	92000	92000	92000	92000	57
416	20240403	115600	2486616600	92000	92000	92000	92000	6
417	20240403	115500	2486064600	92000	92000	92100	92000	51
418	20240403	115400	2481370000	92100	92000	92100	92000	86
419	20240403	115300	2473456900	92100	92000	92100	92000	35
420	20240403	115200	2470233700	92000	92000	92000	92000	6
421	20240403	115100	2469681700	92000	92000	92100	92000	155
422	20240403	115000	2455420900	92100	92000	92100	92000	43
423	20240403	114900	2451461400	92000	92100	92100	92000	88
424	20240403	114800	2443362100	92000	92100	92100	92000	83
425	20240403	114700	2435726000	92000	92100	92100	92000	30
426	20240403	114600	2432963800	92000	92000	92000	92000	24
427	20240403	114500	2430755800	92000	92000	92100	92000	26
428	20240403	114400	2428362100	92000	92000	92100	92000	133
429	20240403	114300	2416123700	92000	92000	92000	92000	5
430	20240403	114200	2415663700	92000	92100	92100	92000	55
431	20240403	114100	2410600400	92100	92200	92200	92100	95
432	20240403	114000	2401849200	92100	92100	92300	92100	62
433	20240403	113900	2396134500	92200	92000	92200	92000	35
434	20240403	113800	2392910900	92000	92000	92000	92000	91
435	20240403	113700	2384538900	92100	92000	92100	92000	30
436	20240403	113600	2381776400	92000	92100	92100	92000	10
437	20240403	113500	2380856100	92000	92000	92000	92000	71
438	20240403	113400	2374324100	92000	92000	92100	92000	54
439	20240403	113300	2369355600	92000	92000	92000	92000	7
440	20240403	113200	2368711600	92100	92000	92100	92000	77
441	20240403	113100	2361625800	92100	92000	92100	92000	139
442	20240403	113000	2348837200	92000	92000	92100	92000	25
443	20240403	112900	2346537100	92000	92000	92100	92000	70
444	20240403	112800	2340096700	92000	92000	92100	92000	45
445	20240403	112700	2335954600	92100	92000	92100	92000	27
446	20240403	112600	2333468400	92000	92000	92000	92000	66
447	20240403	112500	2327396400	92100	92000	92100	92000	44
448	20240403	112400	2323346400	92000	92000	92100	92000	99
449	20240403	112300	2314238000	92000	92000	92100	92000	93
450	20240403	112200	2305680800	92000	92000	92100	92000	10
451	20240403	112100	2304760500	92100	92000	92100	92000	93
452	20240403	112000	2296202400	92000	92100	92100	92000	73
453	20240403	111900	2289485000	92000	92000	92100	92000	60
454	20240403	111800	2283964500	92000	92000	92000	92000	35
455	20240403	111700	2280744500	92000	92100	92200	92000	154
456	20240403	111600	2266561800	92100	92100	92300	92100	20
457	20240403	111500	2264718100	92100	92000	92100	92000	28
458	20240403	111400	2262139900	92000	92200	92200	92000	150
459	20240403	111300	2248323700	92100	92200	92200	92100	44
460	20240403	111200	2244270000	92100	92100	92200	92100	40
461	20240403	111100	2240584800	92100	92200	92200	92100	94
462	20240403	111000	2231920100	92300	92300	92500	92200	19
463	20240403	110900	2230166400	92300	92300	92300	92300	23
464	20240403	110800	2228043500	92600	92400	92600	92300	61
465	20240403	110700	2222406100	92300	92200	92400	92200	70
466	20240403	110600	2215945400	92200	92200	92600	92100	67
467	20240403	110500	2209747400	92300	92000	92300	92000	14
468	20240403	110400	2208456500	92000	92000	92100	92000	158
469	20240403	110300	2193907100	92000	92100	92100	92000	8
470	20240403	110200	2193170900	92000	92000	92000	92000	14
471	20240403	110100	2191882900	92000	92100	92300	92000	240
472	20240403	110000	2169789500	92200	92100	92200	92000	163
473	20240403	105900	2154778900	92100	92100	92100	92000	16
474	20240403	105800	2153305500	92000	92000	92100	92000	121
475	20240403	105700	2142169200	92100	92100	92100	92000	68
476	20240403	105600	2135906500	92100	92000	92100	92000	35
477	20240403	105500	2132685100	92000	92000	92000	91900	197
478	20240403	105400	2114576800	91900	91900	92000	91800	172
479	20240403	105300	2098763100	91900	91900	91900	91800	35
480	20240403	105200	2095547800	91800	91800	91900	91800	133
481	20240403	105100	2083334500	91800	91900	91900	91800	276
482	20240403	105000	2057975700	91900	91900	91900	91800	72
483	20240403	104900	2051359100	91800	91800	91900	91800	92
484	20240403	104800	2042911700	91900	91800	91900	91800	78
485	20240403	104700	2035749100	91800	91900	91900	91800	380
486	20240403	104600	2000838700	91900	91900	92000	91900	80
487	20240403	104500	1993484300	91900	91900	92000	91900	12
488	20240403	104400	1992381100	91900	92000	92000	91900	589
489	20240403	104300	1938251600	91900	92000	92000	91900	211
490	20240403	104200	1918847000	92000	91900	92000	91900	13
491	20240403	104100	1917651900	91900	91900	92000	91900	39
492	20240403	104000	1914067500	92000	92200	92200	91900	4164
493	20240403	103900	1530821700	92100	92200	92300	92100	977
494	20240403	103800	1440748400	92200	92300	92300	92200	24
495	20240403	103700	1438534800	92300	92300	92300	92200	111
496	20240403	103600	1428294900	92300	92200	92300	92200	12
497	20240403	103500	1427188300	92200	92300	92300	92200	23
498	20240403	103400	1425067600	92200	92200	92300	92200	99
499	20240403	103300	1415937000	92200	92200	92300	92200	238
500	20240403	103200	1393988800	92200	92200	92200	92200	50
501	20240403	103100	1389378800	92200	92300	92300	92200	240
502	20240403	103000	1367232700	92300	92400	92400	92300	59
503	20240403	102900	1361786900	92300	92300	92300	92300	36
504	20240403	102800	1358464100	92300	92300	92400	92300	41
505	20240403	102700	1354679500	92300	92300	92400	92300	96
506	20240403	102600	1345818500	92300	92400	92400	92300	43
507	20240403	102500	1341847400	92400	92500	92500	92300	157
508	20240403	102400	1327342500	92400	92300	92500	92300	198
509	20240403	102300	1309041000	92300	92300	92300	92200	19
510	20240403	102200	1307288500	92200	92300	92300	92200	37
511	20240403	102100	1303875300	92300	92300	92300	92200	87
512	20240403	102000	1295852200	92300	92200	92300	92200	90
513	20240403	101900	1287546400	92200	92300	92300	92200	74
514	20240403	101800	1280723400	92200	92300	92300	92200	100
515	20240403	101700	1271503200	92300	92300	92300	92200	20
516	20240403	101600	1269657600	92200	92200	92300	92200	55
517	20240403	101500	1264586200	92200	92300	92300	92200	311
518	20240403	101400	1235909900	92200	92300	92300	92200	64
519	20240403	101300	1230006200	92300	92300	92300	92200	298
520	20240403	101200	1202500900	92300	92300	92300	92200	64
521	20240403	101100	1196599300	92300	92300	92300	92200	97
522	20240403	101000	1187651900	92300	92300	92300	92200	31
523	20240403	100900	1184793000	92300	92300	92300	92200	65
524	20240403	100800	1178799000	92300	92300	92300	92200	25
525	20240403	100700	1176493800	92300	92200	92300	92200	7
526	20240403	100600	1175848100	92300	92300	92300	92200	107
527	20240403	100500	1165982300	92300	92400	92400	92200	334
528	20240403	100400	1135183900	92300	92300	92300	92200	58
529	20240403	100300	1129830700	92300	92300	92300	92200	105
530	20240403	100200	1120145500	92200	92300	92300	92200	22
531	20240403	100100	1118115100	92400	92500	92500	92300	22
532	20240403	100000	1116083600	92500	92500	92500	92200	106
533	20240403	095900	1106304400	92400	92300	92400	92300	203
534	20240403	095800	1087567300	92300	92200	92300	92100	191
535	20240403	095700	1069963800	92200	92200	92200	92100	196
536	20240403	095600	1051899900	92200	92200	92200	92100	35
537	20240403	095500	1048673200	92200	92200	92200	92100	31
538	20240403	095400	1045815400	92100	92200	92200	92100	20
539	20240403	095300	1043973100	92100	92200	92200	92100	82
540	20240403	095200	1036420300	92200	92300	92300	92200	31
541	20240403	095100	1033561900	92300	92200	92300	92100	102
542	20240403	095000	1024165100	92300	92100	92300	92100	6
543	20240403	094900	1023612100	92200	92200	92200	92100	289
544	20240403	094800	996994200	92200	92200	92200	92100	54
545	20240403	094700	992016900	92300	92200	92300	92100	82
546	20240403	094600	984459600	92200	92200	92200	92100	52
547	20240403	094500	979665300	92200	92100	92200	92000	98
548	20240403	094400	970641500	92000	92100	92100	92000	170
549	20240403	094300	954989500	92100	92100	92100	92000	273
550	20240403	094200	929863200	92100	92200	92200	92100	245
551	20240403	094100	907298400	92200	92300	92400	92200	565
552	20240403	094000	855198000	92400	92300	92400	92300	257
553	20240403	093900	831459000	92300	92400	92400	92300	271
554	20240403	093800	806439800	92300	92500	92500	92300	97
555	20240403	093700	797478600	92500	92700	92700	92500	39
556	20240403	093600	793870100	92400	92700	92700	92400	168
557	20240403	093500	778334300	92700	92800	92800	92600	131
558	20240403	093400	766191400	92700	92500	92700	92400	242
559	20240403	093300	743787900	92500	92400	92500	92400	45
560	20240403	093200	739629600	92400	92200	92400	92200	122
561	20240403	093100	728370100	92300	92200	92300	92200	143
562	20240403	093000	715183400	92200	92100	92200	92100	247
563	20240403	092900	692432500	92100	92200	92200	92100	516
564	20240403	092800	644902600	92200	92100	92200	92100	164
565	20240403	092700	629795200	92200	92200	92200	92100	455
566	20240403	092600	587845400	92200	92200	92200	92100	171
567	20240403	092500	572081200	92200	92100	92200	92100	201
568	20240403	092400	553568800	92100	92100	92200	92100	217
569	20240403	092300	533568400	92100	92200	92200	92100	286
570	20240403	092200	507226300	92200	92200	92200	92100	92
571	20240403	092100	498744300	92200	92200	92200	92100	264
572	20240403	092000	474429100	92200	92300	92300	92100	164
573	20240403	091900	459310300	92200	92200	92200	92100	156
574	20240403	091800	444929000	92200	92300	92300	92100	653
575	20240403	091700	384725900	92200	92300	92300	92200	472
576	20240403	091600	341199400	92300	92400	92400	92300	301
577	20240403	091500	313413000	92400	92600	92600	92400	35
578	20240403	091400	310178800	92600	92300	92600	92300	62
579	20240403	091300	304448000	92300	92400	92400	92300	161
580	20240403	091200	289578000	92200	92300	92400	92200	384
581	20240403	091100	254137900	92500	92400	92600	92400	90
582	20240403	091000	245816800	92300	92500	92500	92300	143
583	20240403	090900	232603800	92500	92600	92600	92400	133
584	20240403	090800	220303500	92600	92500	92600	92500	53
585	20240403	090700	215400300	92700	92400	92700	92400	393
586	20240403	090600	179032500	92400	92400	92400	92400	42
587	20240403	090500	175151700	92400	92700	92700	92400	1037
588	20240403	090400	79221800	92700	92500	92900	92500	88
589	20240403	090300	71069000	92500	92600	93000	92500	114
590	20240403	090200	60518400	92600	93000	93100	92600	218
591	20240403	090100	40285500	93100	92800	93100	92800	151
592	20240403	090000	26235200	92800	92700	92800	92700	232