KissMeData/010060/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	185000	4459580000	92300	92300	92300	92300	968
3	20240409	184900	4459580000	92300	92300	92300	92300	0
4	20240409	184800	4459580000	92300	92300	92300	92300	0
5	20240409	184700	4459580000	92300	92300	92300	92300	0
6	20240409	184600	4459580000	92300	92300	92300	92300	0
7	20240409	184500	4459580000	92300	92300	92300	92300	0
8	20240409	184400	4459580000	92300	92300	92300	92300	0
9	20240409	184300	4459580000	92300	92300	92300	92300	0
10	20240409	184200	4459580000	92300	92300	92300	92300	0
11	20240409	184100	4459580000	92300	92300	92300	92300	0
12	20240409	184000	4459580000	92300	92300	92300	92300	0
13	20240409	183900	4459580000	92300	92300	92300	92300	0
14	20240409	183800	4459580000	92300	92300	92300	92300	0
15	20240409	183700	4459580000	92300	92300	92300	92300	0
16	20240409	183600	4459580000	92300	92300	92300	92300	0
17	20240409	183500	4459580000	92300	92300	92300	92300	0
18	20240409	183400	4459580000	92300	92300	92300	92300	0
19	20240409	183300	4459580000	92300	92300	92300	92300	0
20	20240409	183200	4459580000	92300	92300	92300	92300	0
21	20240409	183100	4459580000	92300	92300	92300	92300	0
22	20240409	183000	4459580000	92300	92300	92300	92300	0
23	20240409	182900	4459580000	92300	92300	92300	92300	0
24	20240409	182800	4459580000	92300	92300	92300	92300	0
25	20240409	182700	4459580000	92300	92300	92300	92300	0
26	20240409	182600	4459580000	92300	92300	92300	92300	0
27	20240409	182500	4459580000	92300	92300	92300	92300	0
28	20240409	182400	4459580000	92300	92300	92300	92300	0
29	20240409	182300	4459580000	92300	92300	92300	92300	0
30	20240409	182200	4459580000	92300	92300	92300	92300	0
31	20240409	182100	4459580000	92300	92300	92300	92300	0
32	20240409	182000	4459580000	92300	92300	92300	92300	968
33	20240409	181900	4459580000	92300	92300	92300	92300	0
34	20240409	181800	4459580000	92300	92300	92300	92300	0
35	20240409	181700	4459580000	92300	92300	92300	92300	0
36	20240409	181600	4459580000	92300	92300	92300	92300	0
37	20240409	181500	4459580000	92300	92300	92300	92300	0
38	20240409	181400	4459580000	92300	92300	92300	92300	0
39	20240409	181300	4459580000	92300	92300	92300	92300	0
40	20240409	181200	4459580000	92300	92300	92300	92300	0
41	20240409	181100	4459580000	92300	92300	92300	92300	0
42	20240409	181000	4459580000	92300	92300	92300	92300	0
43	20240409	180900	4459580000	92300	92300	92300	92300	0
44	20240409	180800	4459580000	92300	92300	92300	92300	0
45	20240409	180700	4459580000	92300	92300	92300	92300	0
46	20240409	180600	4459580000	92300	92300	92300	92300	0
47	20240409	180500	4459580000	92300	92300	92300	92300	0
48	20240409	180400	4459580000	92300	92300	92300	92300	0
49	20240409	180300	4459580000	92300	92300	92300	92300	0
50	20240409	180200	4459580000	92300	92300	92300	92300	0
51	20240409	180100	4459580000	92300	92300	92300	92300	0
52	20240409	180000	4459580000	92300	92300	92300	92300	0
53	20240409	175900	4459580000	92300	92300	92300	92300	0
54	20240409	175800	4459580000	92300	92300	92300	92300	0
55	20240409	175700	4459580000	92300	92300	92300	92300	0
56	20240409	175600	4459580000	92300	92300	92300	92300	0
57	20240409	175500	4459580000	92300	92300	92300	92300	0
58	20240409	175400	4459580000	92300	92300	92300	92300	0
59	20240409	175300	4459580000	92300	92300	92300	92300	0
60	20240409	175200	4459580000	92300	92300	92300	92300	0
61	20240409	175100	4459580000	92300	92300	92300	92300	0
62	20240409	175000	4459580000	92300	92300	92300	92300	968
63	20240409	174900	4459580000	92300	92300	92300	92300	0
64	20240409	174800	4459580000	92300	92300	92300	92300	0
65	20240409	174700	4459580000	92300	92300	92300	92300	0
66	20240409	174600	4459580000	92300	92300	92300	92300	0
67	20240409	174500	4459580000	92300	92300	92300	92300	0
68	20240409	174400	4459580000	92300	92300	92300	92300	0
69	20240409	174300	4459580000	92300	92300	92300	92300	0
70	20240409	174200	4459580000	92300	92300	92300	92300	0
71	20240409	174100	4459580000	92300	92300	92300	92300	0
72	20240409	174000	4459580000	92300	92300	92300	92300	0
73	20240409	173900	4459580000	92300	92300	92300	92300	0
74	20240409	173800	4459580000	92300	92300	92300	92300	0
75	20240409	173700	4459580000	92300	92300	92300	92300	0
76	20240409	173600	4459580000	92300	92300	92300	92300	0
77	20240409	173500	4459580000	92300	92300	92300	92300	0
78	20240409	173400	4459580000	92300	92300	92300	92300	0
79	20240409	173300	4459580000	92300	92300	92300	92300	0
80	20240409	173200	4459580000	92300	92300	92300	92300	0
81	20240409	173100	4459580000	92300	92300	92300	92300	0
82	20240409	173000	4459580000	92300	92300	92300	92300	0
83	20240409	172900	4459580000	92300	92300	92300	92300	0
84	20240409	172800	4459580000	92300	92300	92300	92300	0
85	20240409	172700	4459580000	92300	92300	92300	92300	0
86	20240409	172600	4459580000	92300	92300	92300	92300	0
87	20240409	172500	4459580000	92300	92300	92300	92300	0
88	20240409	172400	4459580000	92300	92300	92300	92300	0
89	20240409	172300	4459580000	92300	92300	92300	92300	0
90	20240409	172200	4459580000	92300	92300	92300	92300	0
91	20240409	172100	4459580000	92300	92300	92300	92300	0
92	20240409	172000	4459580000	92300	92300	92300	92300	968
93	20240409	171900	4459580000	92300	92300	92300	92300	0
94	20240409	171800	4459580000	92300	92300	92300	92300	0
95	20240409	171700	4459580000	92300	92300	92300	92300	0
96	20240409	171600	4459580000	92300	92300	92300	92300	0
97	20240409	171500	4459580000	92300	92300	92300	92300	0
98	20240409	171400	4459580000	92300	92300	92300	92300	0
99	20240409	171300	4459580000	92300	92300	92300	92300	0
100	20240409	171200	4459580000	92300	92300	92300	92300	0
101	20240409	171100	4459580000	92300	92300	92300	92300	0
102	20240409	171000	4459580000	92300	92300	92300	92300	0
103	20240409	170900	4459580000	92300	92300	92300	92300	0
104	20240409	170800	4459580000	92300	92300	92300	92300	0
105	20240409	170700	4459580000	92300	92300	92300	92300	0
106	20240409	170600	4459580000	92300	92300	92300	92300	0
107	20240409	170500	4459580000	92300	92300	92300	92300	0
108	20240409	170400	4459580000	92300	92300	92300	92300	0
109	20240409	170300	4459580000	92300	92300	92300	92300	0
110	20240409	170200	4459580000	92300	92300	92300	92300	0
111	20240409	170100	4459580000	92300	92300	92300	92300	0
112	20240409	170000	4459580000	92300	92300	92300	92300	0
113	20240409	165900	4459580000	92300	92300	92300	92300	0
114	20240409	165800	4459580000	92300	92300	92300	92300	0
115	20240409	165700	4459580000	92300	92300	92300	92300	0
116	20240409	165600	4459580000	92300	92300	92300	92300	0
117	20240409	165500	4459580000	92300	92300	92300	92300	0
118	20240409	165400	4459580000	92300	92300	92300	92300	0
119	20240409	165300	4459580000	92300	92300	92300	92300	0
120	20240409	165200	4459580000	92300	92300	92300	92300	0
121	20240409	165100	4459580000	92300	92300	92300	92300	0
122	20240409	165000	4459580000	92300	92300	92300	92300	968
123	20240409	164900	4459580000	92300	92300	92300	92300	0
124	20240409	164800	4459580000	92300	92300	92300	92300	0
125	20240409	164700	4459580000	92300	92300	92300	92300	0
126	20240409	164600	4459580000	92300	92300	92300	92300	0
127	20240409	164500	4459580000	92300	92300	92300	92300	0
128	20240409	164400	4459580000	92300	92300	92300	92300	0
129	20240409	164300	4459580000	92300	92300	92300	92300	0
130	20240409	164200	4459580000	92300	92300	92300	92300	0
131	20240409	164100	4459580000	92300	92300	92300	92300	0
132	20240409	164000	4459580000	92300	92300	92300	92300	0
133	20240409	163900	4459580000	92300	92300	92300	92300	0
134	20240409	163800	4459580000	92300	92300	92300	92300	0
135	20240409	163700	4459580000	92300	92300	92300	92300	0
136	20240409	163600	4459580000	92300	92300	92300	92300	0
137	20240409	163500	4459580000	92300	92300	92300	92300	0
138	20240409	163400	4459580000	92300	92300	92300	92300	0
139	20240409	163300	4459580000	92300	92300	92300	92300	0
140	20240409	163200	4459580000	92300	92300	92300	92300	0
141	20240409	163100	4459580000	92300	92300	92300	92300	0
142	20240409	163000	4459580000	92300	92300	92300	92300	0
143	20240409	162900	4459580000	92300	92300	92300	92300	0
144	20240409	162800	4459580000	92300	92300	92300	92300	0
145	20240409	162700	4459580000	92300	92300	92300	92300	0
146	20240409	162600	4459580000	92300	92300	92300	92300	0
147	20240409	162500	4459580000	92300	92300	92300	92300	0
148	20240409	162400	4459580000	92300	92300	92300	92300	0
149	20240409	162300	4459580000	92300	92300	92300	92300	0
150	20240409	162200	4459580000	92300	92300	92300	92300	0
151	20240409	162100	4459580000	92300	92300	92300	92300	0
152	20240409	162000	4459580000	92300	92300	92300	92300	968
153	20240409	161900	4459580000	92300	92300	92300	92300	0
154	20240409	161800	4459580000	92300	92300	92300	92300	0
155	20240409	161700	4459580000	92300	92300	92300	92300	0
156	20240409	161600	4459580000	92300	92300	92300	92300	0
157	20240409	161500	4459580000	92300	92300	92300	92300	0
158	20240409	161400	4459580000	92300	92300	92300	92300	0
159	20240409	161300	4459580000	92300	92300	92300	92300	0
160	20240409	161200	4459580000	92300	92300	92300	92300	0
161	20240409	161100	4459580000	92300	92300	92300	92300	0
162	20240409	161000	4459580000	92300	92300	92300	92300	0
163	20240409	160900	4459580000	92300	92300	92300	92300	0
164	20240409	160800	4459580000	92300	92300	92300	92300	0
165	20240409	160700	4459580000	92300	92300	92300	92300	0
166	20240409	160600	4459580000	92300	92300	92300	92300	0
167	20240409	160500	4459580000	92300	92300	92300	92300	0
168	20240409	160400	4459580000	92300	92300	92300	92300	0
169	20240409	160300	4459580000	92300	92300	92300	92300	0
170	20240409	160200	4459580000	92300	92300	92300	92300	0
171	20240409	160100	4459580000	92300	92300	92300	92300	0
172	20240409	160000	4459580000	92300	92300	92300	92300	0
173	20240409	155900	4459580000	92300	92300	92300	92300	0
174	20240409	155800	4459580000	92300	92300	92300	92300	0
175	20240409	155700	4459580000	92300	92300	92300	92300	0
176	20240409	155600	4459580000	92300	92300	92300	92300	0
177	20240409	155500	4459580000	92300	92300	92300	92300	0
178	20240409	155400	4459580000	92300	92300	92300	92300	0
179	20240409	155300	4459580000	92300	92300	92300	92300	0
180	20240409	155200	4459580000	92300	92300	92300	92300	0
181	20240409	155100	4459580000	92300	92300	92300	92300	0
182	20240409	155000	4459580000	92300	92300	92300	92300	968
183	20240409	154900	4459580000	92300	92300	92300	92300	0
184	20240409	154800	4459580000	92300	92300	92300	92300	0
185	20240409	154700	4459580000	92300	92300	92300	92300	0
186	20240409	154600	4459580000	92300	92300	92300	92300	0
187	20240409	154500	4459580000	92300	92300	92300	92300	0
188	20240409	154400	4459580000	92300	92300	92300	92300	0
189	20240409	154300	4459580000	92300	92300	92300	92300	0
190	20240409	154200	4459580000	92300	92300	92300	92300	0
191	20240409	154100	4459580000	92300	92300	92300	92300	0
192	20240409	154000	4459580000	92300	92300	92300	92300	0
193	20240409	153900	4459580000	92300	92300	92300	92300	0
194	20240409	153800	4459580000	92300	92300	92300	92300	0
195	20240409	153700	4459580000	92300	92300	92300	92300	0
196	20240409	153600	4459580000	92300	92300	92300	92300	0
197	20240409	153500	4459580000	92300	92300	92300	92300	0
198	20240409	153400	4459580000	92300	92300	92300	92300	0
199	20240409	153300	4459580000	92300	92300	92300	92300	0
200	20240409	153200	4459580000	92300	92300	92300	92300	0
201	20240409	153100	4459580000	92300	92300	92300	92300	0
202	20240409	153000	4459580000	92300	92300	92300	92300	968
203	20240409	152900	4370233600	92300	92300	92300	92300	0
204	20240409	152800	4370233600	92300	92300	92300	92300	0
205	20240409	152700	4370233600	92300	92300	92300	92300	0
206	20240409	152600	4370233600	92300	92300	92300	92300	0
207	20240409	152500	4370233600	92300	92300	92300	92300	0
208	20240409	152400	4370233600	92300	92300	92300	92300	0
209	20240409	152300	4370233600	92300	92300	92300	92300	0
210	20240409	152200	4370233600	92300	92300	92300	92300	0
211	20240409	152100	4370233600	92300	92300	92300	92300	0
212	20240409	152000	4370233600	92300	92300	92300	92300	0
213	20240409	151900	4370233600	92300	92300	92500	92300	105
214	20240409	151800	4360535700	92400	92500	92500	92300	112
215	20240409	151700	4350184800	92400	92500	92500	92300	157
216	20240409	151600	4335683600	92500	92400	92500	92400	201
217	20240409	151500	4317110800	92400	92400	92400	92400	24
218	20240409	151400	4314893200	92400	92500	92500	92400	278
219	20240409	151300	4289201600	92400	92500	92500	92400	131
220	20240409	151200	4277084400	92500	92500	92500	92500	18
221	20240409	151100	4275419400	92500	92500	92600	92300	202
222	20240409	151000	4256738900	92400	92500	92500	92400	76
223	20240409	150900	4249709200	92500	92500	92600	92500	100
224	20240409	150800	4240458900	92500	92500	92600	92500	180
225	20240409	150700	4223808600	92500	92500	92500	92400	93
226	20240409	150600	4215206700	92500	92500	92500	92400	186
227	20240409	150500	4198009600	92500	92500	92500	92500	25
228	20240409	150400	4195697100	92500	92500	92500	92400	146
229	20240409	150300	4182199000	92400	92500	92500	92400	119
230	20240409	150200	4171191900	92500	92500	92500	92500	18
231	20240409	150100	4169526900	92500	92500	92500	92400	112
232	20240409	150000	4159167300	92500	92300	92500	92300	148
233	20240409	145900	4145494600	92300	92300	92400	92300	111
234	20240409	145800	4135242600	92500	92400	92500	92300	115
235	20240409	145700	4124617000	92400	92300	92400	92200	78
236	20240409	145600	4117415200	92200	92300	92400	92200	152
237	20240409	145500	4103379400	92300	92300	92400	92200	69
238	20240409	145400	4097012700	92400	92300	92400	92200	271
239	20240409	145300	4072002600	92300	92200	92400	92100	37
240	20240409	145200	4068591000	92100	92300	92300	92100	263
241	20240409	145100	4044333500	92300	92400	92400	92300	140
242	20240409	145000	4031399800	92400	92400	92400	92200	142
243	20240409	144900	4018285300	92400	92300	92400	92300	119
244	20240409	144800	4007301300	92400	92400	92400	92300	122
245	20240409	144700	3996030300	92300	92300	92400	92300	88
246	20240409	144600	3987907600	92300	92300	92300	92200	117
247	20240409	144500	3977112300	92200	92200	92300	92200	201
248	20240409	144400	3958575800	92300	92300	92400	92300	199
249	20240409	144300	3940200700	92300	92400	92400	92300	110
250	20240409	144200	3930038000	92300	92400	92400	92300	47
251	20240409	144100	3925698900	92300	92300	92400	92300	218
252	20240409	144000	3905570100	92300	92300	92400	92300	147
253	20240409	143900	3891989600	92300	92400	92400	92300	42
254	20240409	143800	3888111100	92300	92300	92400	92300	146
255	20240409	143700	3874626800	92400	92300	92400	92300	167
256	20240409	143600	3859201200	92300	92300	92400	92200	123
257	20240409	143500	3847848300	92300	92200	92300	92200	46
258	20240409	143400	3843604900	92200	92200	92300	92200	166
259	20240409	143300	3828287000	92300	92300	92300	92200	134
260	20240409	143200	3815921300	92200	92300	92300	92200	58
261	20240409	143100	3810572900	92200	92300	92300	92200	141
262	20240409	143000	3797562100	92200	92300	92300	92200	134
263	20240409	142900	3785200200	92200	92200	92300	92200	17
264	20240409	142800	3783632400	92300	92200	92300	92200	152
265	20240409	142700	3769606800	92300	92300	92400	92300	151
266	20240409	142600	3755662000	92300	92300	92400	92300	51
267	20240409	142500	3750954600	92400	92200	92400	92200	112
268	20240409	142400	3740607900	92200	92300	92400	92200	219
269	20240409	142300	3720388300	92300	92300	92400	92300	26
270	20240409	142200	3717987800	92200	92200	92400	92200	103
271	20240409	142100	3708482300	92300	92200	92300	92200	120
272	20240409	142000	3697410600	92200	92200	92400	92200	92
273	20240409	141900	3688919800	92200	92100	92200	92100	32
274	20240409	141800	3685972000	92200	92100	92300	92100	86
275	20240409	141700	3678036000	92100	92300	92300	92100	121
276	20240409	141600	3666873800	92300	92300	92300	92200	116
277	20240409	141500	3656169500	92300	92300	92300	92200	53
278	20240409	141400	3651277900	92300	92400	92400	92300	125
279	20240409	141300	3639730300	92300	92200	92400	92200	53
280	20240409	141200	3634839400	92200	92300	92400	92200	31
281	20240409	141100	3631978500	92300	92200	92400	92200	113
282	20240409	141000	3621542700	92300	92300	92400	92200	129
283	20240409	140900	3609629600	92300	92300	92400	92300	51
284	20240409	140800	3604921800	92300	92100	92300	92100	43
285	20240409	140700	3600955700	92100	92100	92200	92100	116
286	20240409	140600	3590265100	92200	92200	92300	92100	125
287	20240409	140500	3578741200	92300	92200	92300	92200	139
288	20240409	140400	3565915100	92200	92200	92300	92200	98
289	20240409	140300	3556872000	92200	92200	92300	92200	49
290	20240409	140200	3552354000	92100	92300	92300	92100	52
291	20240409	140100	3547562100	92400	92300	92400	92200	94
292	20240409	140000	3538887100	92200	92200	92400	92200	111
293	20240409	135900	3528644000	92200	92300	92300	92200	63
294	20240409	135800	3522832700	92100	92300	92300	92100	41
295	20240409	135700	3519055100	92200	92200	92300	92200	142
296	20240409	135600	3505955400	92200	92300	92300	92200	106
297	20240409	135500	3496173100	92300	92200	92300	92200	59
298	20240409	135400	3490731200	92200	92400	92400	92200	83
299	20240409	135300	3483071300	92300	92300	92300	92200	144
300	20240409	135200	3469784200	92300	92200	92300	92200	33
301	20240409	135100	3466741200	92200	92300	92300	92200	82
302	20240409	135000	3459173400	92300	92300	92400	92200	123
303	20240409	134900	3447822400	92200	92300	92300	92200	52
304	20240409	134800	3443026800	92300	92200	92300	92200	124
305	20240409	134700	3431584100	92200	92300	92400	92200	87
306	20240409	134600	3423547100	92300	92300	92400	92300	40
307	20240409	134500	3419854900	92400	92400	92400	92300	143
308	20240409	134400	3406645900	92300	92300	92300	92300	77
309	20240409	134300	3399538800	92300	92400	92400	92300	97
310	20240409	134200	3390578100	92300	92400	92400	92300	81
311	20240409	134100	3383098500	92400	92300	92400	92300	113
312	20240409	134000	3372659600	92300	92300	92400	92300	92
313	20240409	133900	3364160800	92400	92400	92500	92300	48
314	20240409	133800	3359725000	92400	92300	92500	92300	100
315	20240409	133700	3350485700	92300	92300	92500	92300	116
316	20240409	133600	3339771200	92300	92400	92400	92300	54
317	20240409	133500	3334783000	92400	92400	92400	92300	119
318	20240409	133400	3323791700	92400	92200	92400	92200	53
319	20240409	133300	3318900900	92300	92300	92400	92200	175
320	20240409	133200	3302742500	92300	92300	92400	92300	52
321	20240409	133100	3297942800	92300	92400	92400	92200	42
322	20240409	133000	3294065900	92200	92300	92300	92200	127
323	20240409	132900	3282345800	92400	92200	92400	92200	41
324	20240409	132800	3278564800	92200	92200	92300	92200	126
325	20240409	132700	3266940200	92300	92200	92400	92200	120
326	20240409	132600	3255866700	92300	92300	92300	92200	20
327	20240409	132500	3254021200	92200	92400	92400	92200	111
328	20240409	132400	3243777800	92300	92200	92400	92200	148
329	20240409	132300	3230122100	92200	92200	92300	92200	16
330	20240409	132200	3228646800	92100	92300	92400	92100	59
331	20240409	132100	3223204900	92200	92200	92400	92200	131
332	20240409	132000	3211117800	92300	92200	92300	92200	38
333	20240409	131900	3207613200	92200	92200	92300	92100	52
334	20240409	131800	3202819800	92200	92300	92300	92200	132
335	20240409	131700	3190640500	92200	92100	92400	92100	43
336	20240409	131600	3186676000	92200	92200	92400	92100	48
337	20240409	131500	3182248700	92300	92200	92300	92200	84
338	20240409	131400	3174496700	92200	92300	92300	92200	130
339	20240409	131300	3162502700	92200	92300	92400	92200	123
340	20240409	131200	3151152200	92200	92300	92400	92200	79
341	20240409	131100	3143861900	92400	92400	92400	92200	94
342	20240409	131000	3135185100	92300	92300	92400	92300	49
343	20240409	130900	3130659800	92200	92300	92500	92200	24
344	20240409	130800	3128445900	92300	92300	92500	92300	83
345	20240409	130700	3120784800	92500	92200	92500	92200	172
346	20240409	130600	3104915200	92200	92400	92400	92200	124
347	20240409	130500	3093470900	92400	92400	92500	92400	98
348	20240409	130400	3084415600	92500	92500	92500	92400	32
349	20240409	130300	3081456800	92400	92400	92500	92400	81
350	20240409	130200	3073971500	92400	92400	92500	92400	35
351	20240409	130100	3070737400	92400	92300	92400	92300	84
352	20240409	130000	3062976900	92300	92400	92500	92300	137
353	20240409	125900	3050320300	92400	92400	92400	92400	6
354	20240409	125800	3049765900	92400	92400	92500	92300	103
355	20240409	125700	3040248700	92300	92200	92400	92200	62
356	20240409	125600	3034527100	92200	92400	92400	92200	53
357	20240409	125500	3029632500	92400	92300	92400	92300	105
358	20240409	125400	3019933400	92300	92300	92300	92200	83
359	20240409	125300	3012273800	92300	92300	92500	92300	115
360	20240409	125200	3001646800	92400	92400	92500	92400	19
361	20240409	125100	2999890500	92500	92300	92500	92300	95
362	20240409	125000	2991114900	92400	92400	92500	92400	132
363	20240409	124900	2978914500	92400	92400	92600	92300	53
364	20240409	124800	2974017100	92500	92500	92500	92400	93
365	20240409	124700	2965415200	92500	92500	92500	92400	123
366	20240409	124600	2954041700	92500	92500	92500	92400	31
367	20240409	124500	2951176800	92500	92500	92500	92400	117
368	20240409	124400	2940358600	92400	92300	92500	92300	94
369	20240409	124300	2931673000	92300	92400	92400	92300	95
370	20240409	124200	2922896800	92300	92300	92400	92300	37
371	20240409	124100	2919481500	92300	92400	92400	92300	114
372	20240409	124000	2908949300	92400	92200	92400	92200	30
373	20240409	123900	2906180900	92300	92300	92300	92200	33
374	20240409	123800	2903136300	92300	92300	92300	92200	119
375	20240409	123700	2892153600	92200	92300	92300	92200	117
376	20240409	123600	2881357300	92200	92300	92300	92200	19
377	20240409	123500	2879604800	92300	92200	92300	92200	139
378	20240409	123400	2866779900	92200	92200	92300	92200	85
379	20240409	123300	2858935600	92200	92200	92300	92200	65
380	20240409	123200	2852942400	92100	92100	92100	92000	262
381	20240409	123100	2828816700	92000	92100	92100	92000	75
382	20240409	123000	2821909300	92100	92200	92200	92000	114
383	20240409	122900	2811400900	92100	92200	92200	92100	87
384	20240409	122800	2803387400	92100	92200	92200	92100	36
385	20240409	122700	2800071700	92100	92200	92200	92100	152
386	20240409	122600	2786061500	92200	92200	92200	92100	37
387	20240409	122500	2782653500	92200	92100	92200	92100	132
388	20240409	122400	2770488700	92200	92100	92200	92100	157
389	20240409	122300	2756015700	92100	92200	92200	92100	101
390	20240409	122200	2746706300	92100	92100	92100	92100	11
391	20240409	122100	2745693200	92100	92100	92200	92100	211
392	20240409	122000	2726248900	92100	92100	92200	92100	88
393	20240409	121900	2718136900	92200	92100	92200	92100	17
394	20240409	121800	2716571000	92100	92100	92200	92100	148
395	20240409	121700	2702928800	92200	92100	92200	92100	39
396	20240409	121600	2699336400	92100	92100	92200	92100	23
397	20240409	121500	2697217700	92100	92000	92100	92000	145
398	20240409	121400	2683863300	92000	92100	92100	92000	89
399	20240409	121300	2675668000	92100	92100	92100	92000	78
400	20240409	121200	2668484300	92000	92100	92100	92000	31
401	20240409	121100	2665629400	92000	92100	92100	92000	79
402	20240409	121000	2658354000	92000	92100	92100	92000	82
403	20240409	120900	2650802100	92100	92000	92100	92000	41
404	20240409	120800	2647026200	92100	92000	92100	92000	76
405	20240409	120700	2640026900	92100	92000	92100	92000	80
406	20240409	120600	2632659000	92100	92100	92100	92000	47
407	20240409	120500	2628330400	92100	92100	92100	92000	79
408	20240409	120400	2621055100	92000	92100	92100	92000	118
409	20240409	120300	2610189200	92100	92100	92100	92000	83
410	20240409	120200	2602545000	92100	92000	92100	92000	6
411	20240409	120100	2601992500	92000	91900	92000	91900	107
412	20240409	120000	2592148700	92000	92000	92100	92000	117
413	20240409	115900	2581377600	92000	92000	92000	92000	7
414	20240409	115800	2580733600	92000	92000	92000	92000	149
415	20240409	115700	2567025600	92000	92100	92100	92000	75
416	20240409	115600	2560118300	92100	92100	92100	92100	5
417	20240409	115500	2559657800	92000	92000	92100	92000	209
418	20240409	115400	2540420100	92100	92000	92100	92000	86
419	20240409	115300	2532499600	92000	92100	92100	92000	89
420	20240409	115200	2524303000	92100	92100	92100	92100	33
421	20240409	115100	2521263700	92000	92200	92200	92000	95
422	20240409	115000	2512506600	92200	92100	92200	92100	78
423	20240409	114900	2505322100	92000	92100	92100	92000	23
424	20240409	114800	2503204100	92100	92000	92100	92000	77
425	20240409	114700	2496112500	92000	92100	92100	92000	79
426	20240409	114600	2488836700	92000	92100	92100	92000	53
427	20240409	114500	2483957500	92200	92200	92200	92100	118
428	20240409	114400	2473080400	92200	92000	92200	92000	76
429	20240409	114300	2466078900	92100	92100	92100	92000	112
430	20240409	114200	2455763900	92000	92000	92000	92000	2
431	20240409	114100	2455579900	92100	92000	92100	92000	182
432	20240409	114000	2438817900	92100	92000	92100	92000	105
433	20240409	113900	2429147900	92000	92000	92100	92000	14
434	20240409	113800	2427859300	92100	92100	92100	92000	74
435	20240409	113700	2421044100	92100	92000	92100	92000	400
436	20240409	113600	2384241700	92000	92200	92200	92000	12
437	20240409	113500	2383136100	92200	92200	92300	92100	115
438	20240409	113400	2372533200	92100	92100	92200	92100	121
439	20240409	113300	2361381900	92100	92300	92300	92100	160
440	20240409	113200	2346627400	92300	92300	92300	92200	309
441	20240409	113100	2318118700	92300	92100	92300	92100	188
442	20240409	113000	2300788400	92100	92200	92300	92100	118
443	20240409	112900	2289899600	92200	92200	92300	92200	52
444	20240409	112800	2285105000	92200	92300	92300	92200	99
445	20240409	112700	2275969200	92300	92100	92300	92100	86
446	20240409	112600	2268041100	92200	92100	92200	92100	44
447	20240409	112500	2263984600	92200	92100	92200	92100	152
448	20240409	112400	2249977900	92100	92000	92200	92000	795
449	20240409	112300	2176759300	92100	92100	92100	92000	116
450	20240409	112200	2166077600	92100	92000	92100	92000	23
451	20240409	112100	2163961100	92100	92000	92100	91900	78
452	20240409	112000	2156778000	92000	91900	92000	91900	151
453	20240409	111900	2142889100	91900	92000	92000	91900	17
454	20240409	111800	2141326700	92000	92000	92100	91900	172
455	20240409	111700	2125503100	92100	92000	92100	92000	83
456	20240409	111600	2117864000	92000	92100	92100	91900	159
457	20240409	111500	2103226500	92000	91900	92000	91900	36
458	20240409	111400	2099915300	92000	92000	92000	92000	98
459	20240409	111300	2090899300	92100	92100	92200	92000	987
460	20240409	111200	1999996400	92100	92000	92100	92000	269
461	20240409	111100	1975247600	92000	92000	92000	91900	88
462	20240409	111000	1967152400	92000	91900	92000	91900	322
463	20240409	110900	1937559800	91800	92000	92000	91700	87
464	20240409	110800	1929568000	92000	91800	92000	91700	305
465	20240409	110700	1901559000	91900	91900	91900	91800	104
466	20240409	110600	1892003900	91800	91800	91900	91700	86
467	20240409	110500	1884115800	91800	91800	91900	91800	87
468	20240409	110400	1876121600	91700	91900	91900	91700	228
469	20240409	110300	1855194700	91900	91900	92000	91900	106
470	20240409	110200	1845450900	91900	91900	91900	91900	10
471	20240409	110100	1844531900	91800	91800	91900	91800	102
472	20240409	110000	1835158800	91900	91800	91900	91800	113
473	20240409	105900	1824774400	91900	91900	91900	91800	27
474	20240409	105800	1822293700	92000	92000	92000	91900	84
475	20240409	105700	1814566200	92000	91800	92000	91800	159
476	20240409	105600	1799956500	91800	91900	91900	91800	92
477	20240409	105500	1791502000	91900	91900	91900	91800	105
478	20240409	105400	1781859700	91900	91900	91900	91900	288
479	20240409	105300	1755392500	91900	91900	92000	91900	246
480	20240409	105200	1732784700	92000	92000	92000	91900	133
481	20240409	105100	1720550500	92100	92000	92100	92000	140
482	20240409	105000	1707661300	92100	92100	92100	92000	86
483	20240409	104900	1699741100	92000	92000	92000	92000	12
484	20240409	104800	1698637100	92100	91900	92100	91900	66
485	20240409	104700	1692565300	91900	91900	91900	91900	75
486	20240409	104600	1685672800	91800	91900	91900	91800	19
487	20240409	104500	1683927500	91900	91900	91900	91800	1172
488	20240409	104400	1576221200	91800	92000	92000	91800	437
489	20240409	104300	1536062900	92000	92200	92200	92000	48
490	20240409	104200	1531639800	92100	92000	92100	92000	148
491	20240409	104100	1518016600	92000	92000	92000	92000	130
492	20240409	104000	1506056600	92100	92000	92200	92000	107
493	20240409	103900	1496202100	92100	92200	92200	92100	89
494	20240409	103800	1488001900	92300	92100	92300	92100	112
495	20240409	103700	1477678800	92100	92100	92100	92100	38
496	20240409	103600	1474179000	92100	92000	92100	92000	170
497	20240409	103500	1458525300	91900	92100	92100	91900	233
498	20240409	103400	1437091900	92100	92000	92100	91900	76
499	20240409	103300	1430095800	92100	92300	92300	92100	424
500	20240409	103200	1391013500	92300	92100	92300	92100	1302
501	20240409	103100	1271038200	92000	91800	92100	91600	1102
502	20240409	103000	1169836300	91700	91700	91700	91700	604
503	20240409	102900	1114449500	91800	91700	91800	91700	18
504	20240409	102800	1112797800	91700	91800	91800	91700	1289
505	20240409	102700	994481800	91800	91900	91900	91800	76
506	20240409	102600	987499300	91900	91900	91900	91800	7
507	20240409	102500	986856500	91800	91800	91800	91800	0
508	20240409	102400	986856500	91800	91800	91900	91800	7
509	20240409	102300	986213800	91800	91900	91900	91800	43
510	20240409	102200	982265900	91900	91900	91900	91900	483
511	20240409	102100	937878200	92000	91900	92000	91900	54
512	20240409	102000	932913600	91900	91900	92000	91900	16
513	20240409	101900	931443000	91900	91900	92000	91900	64
514	20240409	101800	925559300	91900	92000	92000	91900	97
515	20240409	101700	916635900	92000	92000	92000	91900	16
516	20240409	101600	915164400	92000	92000	92000	91900	99
517	20240409	101500	906056900	92000	92000	92000	91900	29
518	20240409	101400	903391300	91900	92000	92000	91900	15
519	20240409	101300	902012000	92000	92000	92000	92000	1
520	20240409	101200	901920000	91900	91900	92000	91900	16
521	20240409	101100	900448700	91900	91900	91900	91900	66
522	20240409	101000	894383300	91900	91900	92000	91900	12
523	20240409	100900	893280000	91900	92000	92000	91900	36
524	20240409	100800	889970600	91900	91900	92000	91900	29
525	20240409	100700	887304500	92000	91900	92000	91900	25
526	20240409	100600	885006600	91900	91900	91900	91900	19
527	20240409	100500	883260500	92000	92000	92000	91900	17
528	20240409	100400	881698000	92000	91900	92000	91900	169
529	20240409	100300	866150700	92000	91900	92000	91900	198
530	20240409	100200	847954300	91900	92000	92000	91900	9
531	20240409	100100	847127100	91900	92000	92000	91900	10
532	20240409	100000	846207800	91900	91900	92000	91900	14
533	20240409	095900	844920500	92000	91900	92000	91900	12
534	20240409	095800	843817600	91900	91900	91900	91900	37
535	20240409	095700	840417300	91900	92000	92000	91900	57
536	20240409	095600	835178800	92000	91900	92000	91900	55
537	20240409	095500	830123800	91900	91900	92000	91900	54
538	20240409	095400	825161100	91900	91900	91900	91800	90
539	20240409	095300	816892700	91900	91900	91900	91800	179
540	20240409	095200	800443900	91900	91800	91900	91800	36
541	20240409	095100	797138800	91800	91900	91900	91800	7
542	20240409	095000	796496000	91900	91800	91900	91800	8
543	20240409	094900	795761400	91900	91900	91900	91900	57
544	20240409	094800	790523100	91800	91900	91900	91800	74
545	20240409	094700	783729300	91800	91900	91900	91800	11
546	20240409	094600	782719200	91900	92000	92000	91800	147
547	20240409	094500	769209800	91900	91900	92000	91900	14
548	20240409	094400	767922300	91900	91900	91900	91900	75
549	20240409	094300	761029800	91900	91900	91900	91900	70
550	20240409	094200	754596800	91900	91900	91900	91700	1444
551	20240409	094100	621977400	91800	91900	91900	91800	815
552	20240409	094000	547087900	91900	92000	92000	91900	355
553	20240409	093900	514431800	92100	92000	92100	92000	7
554	20240409	093800	513787700	92000	92000	92000	92000	35
555	20240409	093700	510567700	92100	92100	92100	91900	44
556	20240409	093600	506521600	92000	92000	92000	92000	123
557	20240409	093500	495205600	92000	92000	92100	91900	1095
558	20240409	093400	394469600	92000	92100	92100	92000	20
559	20240409	093300	392628100	92000	92000	92100	92000	102
560	20240409	093200	383243600	92100	92000	92100	92000	43
561	20240409	093100	379283900	92100	92100	92100	92000	201
562	20240409	093000	360791000	92000	92100	92100	92000	58
563	20240409	092900	355449800	92100	92200	92200	92000	782
564	20240409	092800	283430800	92100	92300	92300	92100	271
565	20240409	092700	258445300	92300	92300	92300	92200	21
566	20240409	092600	256507600	92300	92400	92400	92300	42
567	20240409	092500	252630900	92400	92200	92400	92200	75
568	20240409	092400	245711400	92300	92200	92300	92200	9
569	20240409	092300	244880900	92300	92200	92300	92200	52
570	20240409	092200	240084800	92300	92300	92300	92200	30
571	20240409	092100	237316000	92300	92300	92400	92200	70
572	20240409	092000	230857100	92300	92300	92400	92300	4
573	20240409	091900	230487800	92300	92400	92400	92300	14
574	20240409	091800	229195500	92500	92400	92500	92400	31
575	20240409	091700	226328300	92500	92300	92500	92300	32
576	20240409	091600	223370500	92300	92500	92500	92300	93
577	20240409	091500	214781000	92700	92800	92800	92700	64
578	20240409	091400	208847800	92700	92600	92700	92600	40
579	20240409	091300	205140400	92500	92600	92600	92500	23
580	20240409	091200	203010800	92600	92400	92600	92400	160
581	20240409	091100	188215900	92400	92200	92400	92200	371
582	20240409	091000	153967600	92200	92200	92300	92200	13
583	20240409	090900	152768500	92200	92200	92200	92200	154
584	20240409	090800	138569700	92200	92100	92200	92100	41
585	20240409	090700	134789800	92100	92100	92200	92100	60
586	20240409	090600	129260600	92000	92000	92000	92000	13
587	20240409	090500	128064600	92000	92200	92200	92000	151
588	20240409	090400	114152700	92200	92100	92200	92100	78
589	20240409	090300	106966100	92200	92000	92200	92000	13
590	20240409	090200	105768700	92200	92200	92200	92200	7
591	20240409	090100	105123300	92000	91700	92000	91600	53
592	20240409	090000	100252500	91900	91500	92500	91500	1069