KissMeData/078600/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195200	16958065000	96000	96000	96000	96000	4194
3	20240429	195100	16958065000	96000	96000	96000	96000	0
4	20240429	195000	16958065000	96000	96000	96000	96000	0
5	20240429	194900	16958065000	96000	96000	96000	96000	0
6	20240429	194800	16958065000	96000	96000	96000	96000	0
7	20240429	194700	16958065000	96000	96000	96000	96000	0
8	20240429	194600	16958065000	96000	96000	96000	96000	0
9	20240429	194500	16958065000	96000	96000	96000	96000	0
10	20240429	194400	16958065000	96000	96000	96000	96000	0
11	20240429	194300	16958065000	96000	96000	96000	96000	0
12	20240429	194200	16958065000	96000	96000	96000	96000	0
13	20240429	194100	16958065000	96000	96000	96000	96000	0
14	20240429	194000	16958065000	96000	96000	96000	96000	0
15	20240429	193900	16958065000	96000	96000	96000	96000	0
16	20240429	193800	16958065000	96000	96000	96000	96000	0
17	20240429	193700	16958065000	96000	96000	96000	96000	0
18	20240429	193600	16958065000	96000	96000	96000	96000	0
19	20240429	193500	16958065000	96000	96000	96000	96000	0
20	20240429	193400	16958065000	96000	96000	96000	96000	0
21	20240429	193300	16958065000	96000	96000	96000	96000	0
22	20240429	193200	16958065000	96000	96000	96000	96000	0
23	20240429	193100	16958065000	96000	96000	96000	96000	0
24	20240429	193000	16958065000	96000	96000	96000	96000	0
25	20240429	192900	16958065000	96000	96000	96000	96000	0
26	20240429	192800	16958065000	96000	96000	96000	96000	0
27	20240429	192700	16958065000	96000	96000	96000	96000	0
28	20240429	192600	16958065000	96000	96000	96000	96000	0
29	20240429	192500	16958065000	96000	96000	96000	96000	0
30	20240429	192400	16958065000	96000	96000	96000	96000	0
31	20240429	192300	16958065000	96000	96000	96000	96000	0
32	20240429	192200	16958065000	96000	96000	96000	96000	4194
33	20240429	192100	16958065000	96000	96000	96000	96000	0
34	20240429	192000	16958065000	96000	96000	96000	96000	0
35	20240429	191900	16958065000	96000	96000	96000	96000	0
36	20240429	191800	16958065000	96000	96000	96000	96000	0
37	20240429	191700	16958065000	96000	96000	96000	96000	0
38	20240429	191600	16958065000	96000	96000	96000	96000	0
39	20240429	191500	16958065000	96000	96000	96000	96000	0
40	20240429	191400	16958065000	96000	96000	96000	96000	0
41	20240429	191300	16958065000	96000	96000	96000	96000	0
42	20240429	191200	16958065000	96000	96000	96000	96000	0
43	20240429	191100	16958065000	96000	96000	96000	96000	0
44	20240429	191000	16958065000	96000	96000	96000	96000	0
45	20240429	190900	16958065000	96000	96000	96000	96000	0
46	20240429	190800	16958065000	96000	96000	96000	96000	0
47	20240429	190700	16958065000	96000	96000	96000	96000	0
48	20240429	190600	16958065000	96000	96000	96000	96000	0
49	20240429	190500	16958065000	96000	96000	96000	96000	0
50	20240429	190400	16958065000	96000	96000	96000	96000	0
51	20240429	190300	16958065000	96000	96000	96000	96000	0
52	20240429	190200	16958065000	96000	96000	96000	96000	0
53	20240429	190100	16958065000	96000	96000	96000	96000	0
54	20240429	190000	16958065000	96000	96000	96000	96000	0
55	20240429	185900	16958065000	96000	96000	96000	96000	0
56	20240429	185800	16958065000	96000	96000	96000	96000	0
57	20240429	185700	16958065000	96000	96000	96000	96000	0
58	20240429	185600	16958065000	96000	96000	96000	96000	0
59	20240429	185500	16958065000	96000	96000	96000	96000	0
60	20240429	185400	16958065000	96000	96000	96000	96000	0
61	20240429	185300	16958065000	96000	96000	96000	96000	0
62	20240429	185200	16958065000	96000	96000	96000	96000	4194
63	20240429	185100	16958065000	96000	96000	96000	96000	0
64	20240429	185000	16958065000	96000	96000	96000	96000	0
65	20240429	184900	16958065000	96000	96000	96000	96000	0
66	20240429	184800	16958065000	96000	96000	96000	96000	0
67	20240429	184700	16958065000	96000	96000	96000	96000	0
68	20240429	184600	16958065000	96000	96000	96000	96000	0
69	20240429	184500	16958065000	96000	96000	96000	96000	0
70	20240429	184400	16958065000	96000	96000	96000	96000	0
71	20240429	184300	16958065000	96000	96000	96000	96000	0
72	20240429	184200	16958065000	96000	96000	96000	96000	0
73	20240429	184100	16958065000	96000	96000	96000	96000	0
74	20240429	184000	16958065000	96000	96000	96000	96000	0
75	20240429	183900	16958065000	96000	96000	96000	96000	0
76	20240429	183800	16958065000	96000	96000	96000	96000	0
77	20240429	183700	16958065000	96000	96000	96000	96000	0
78	20240429	183600	16958065000	96000	96000	96000	96000	0
79	20240429	183500	16958065000	96000	96000	96000	96000	0
80	20240429	183400	16958065000	96000	96000	96000	96000	0
81	20240429	183300	16958065000	96000	96000	96000	96000	0
82	20240429	183200	16958065000	96000	96000	96000	96000	0
83	20240429	183100	16958065000	96000	96000	96000	96000	0
84	20240429	183000	16958065000	96000	96000	96000	96000	0
85	20240429	182900	16958065000	96000	96000	96000	96000	0
86	20240429	182800	16958065000	96000	96000	96000	96000	0
87	20240429	182700	16958065000	96000	96000	96000	96000	0
88	20240429	182600	16958065000	96000	96000	96000	96000	0
89	20240429	182500	16958065000	96000	96000	96000	96000	0
90	20240429	182400	16958065000	96000	96000	96000	96000	0
91	20240429	182300	16958065000	96000	96000	96000	96000	0
92	20240429	182200	16958065000	96000	96000	96000	96000	4194
93	20240429	182100	16958065000	96000	96000	96000	96000	0
94	20240429	182000	16958065000	96000	96000	96000	96000	0
95	20240429	181900	16958065000	96000	96000	96000	96000	0
96	20240429	181800	16958065000	96000	96000	96000	96000	0
97	20240429	181700	16958065000	96000	96000	96000	96000	0
98	20240429	181600	16958065000	96000	96000	96000	96000	0
99	20240429	181500	16958065000	96000	96000	96000	96000	0
100	20240429	181400	16958065000	96000	96000	96000	96000	0
101	20240429	181300	16958065000	96000	96000	96000	96000	0
102	20240429	181200	16958065000	96000	96000	96000	96000	0
103	20240429	181100	16958065000	96000	96000	96000	96000	0
104	20240429	181000	16958065000	96000	96000	96000	96000	0
105	20240429	180900	16958065000	96000	96000	96000	96000	0
106	20240429	180800	16958065000	96000	96000	96000	96000	0
107	20240429	180700	16958065000	96000	96000	96000	96000	0
108	20240429	180600	16958065000	96000	96000	96000	96000	0
109	20240429	180500	16958065000	96000	96000	96000	96000	0
110	20240429	180400	16958065000	96000	96000	96000	96000	0
111	20240429	180300	16958065000	96000	96000	96000	96000	0
112	20240429	180200	16958065000	96000	96000	96000	96000	0
113	20240429	180100	16958065000	96000	96000	96000	96000	0
114	20240429	180000	16958065000	96000	96000	96000	96000	0
115	20240429	175900	16958065000	96000	96000	96000	96000	0
116	20240429	175800	16958065000	96000	96000	96000	96000	0
117	20240429	175700	16958065000	96000	96000	96000	96000	0
118	20240429	175600	16958065000	96000	96000	96000	96000	0
119	20240429	175500	16958065000	96000	96000	96000	96000	0
120	20240429	175400	16958065000	96000	96000	96000	96000	0
121	20240429	175300	16958065000	96000	96000	96000	96000	0
122	20240429	175200	16958065000	96000	96000	96000	96000	4194
123	20240429	175100	16958065000	96000	96000	96000	96000	0
124	20240429	175000	16958065000	96000	96000	96000	96000	0
125	20240429	174900	16958065000	96000	96000	96000	96000	0
126	20240429	174800	16958065000	96000	96000	96000	96000	0
127	20240429	174700	16958065000	96000	96000	96000	96000	0
128	20240429	174600	16958065000	96000	96000	96000	96000	0
129	20240429	174500	16958065000	96000	96000	96000	96000	0
130	20240429	174400	16958065000	96000	96000	96000	96000	0
131	20240429	174300	16958065000	96000	96000	96000	96000	0
132	20240429	174200	16958065000	96000	96000	96000	96000	0
133	20240429	174100	16958065000	96000	96000	96000	96000	0
134	20240429	174000	16958065000	96000	96000	96000	96000	0
135	20240429	173900	16958065000	96000	96000	96000	96000	0
136	20240429	173800	16958065000	96000	96000	96000	96000	0
137	20240429	173700	16958065000	96000	96000	96000	96000	0
138	20240429	173600	16958065000	96000	96000	96000	96000	0
139	20240429	173500	16958065000	96000	96000	96000	96000	0
140	20240429	173400	16958065000	96000	96000	96000	96000	0
141	20240429	173300	16958065000	96000	96000	96000	96000	0
142	20240429	173200	16958065000	96000	96000	96000	96000	0
143	20240429	173100	16958065000	96000	96000	96000	96000	0
144	20240429	173000	16958065000	96000	96000	96000	96000	0
145	20240429	172900	16958065000	96000	96000	96000	96000	0
146	20240429	172800	16958065000	96000	96000	96000	96000	0
147	20240429	172700	16958065000	96000	96000	96000	96000	0
148	20240429	172600	16958065000	96000	96000	96000	96000	0
149	20240429	172500	16958065000	96000	96000	96000	96000	0
150	20240429	172400	16958065000	96000	96000	96000	96000	0
151	20240429	172300	16958065000	96000	96000	96000	96000	0
152	20240429	172200	16958065000	96000	96000	96000	96000	4194
153	20240429	172100	16958065000	96000	96000	96000	96000	0
154	20240429	172000	16958065000	96000	96000	96000	96000	0
155	20240429	171900	16958065000	96000	96000	96000	96000	0
156	20240429	171800	16958065000	96000	96000	96000	96000	0
157	20240429	171700	16958065000	96000	96000	96000	96000	0
158	20240429	171600	16958065000	96000	96000	96000	96000	0
159	20240429	171500	16958065000	96000	96000	96000	96000	0
160	20240429	171400	16958065000	96000	96000	96000	96000	0
161	20240429	171300	16958065000	96000	96000	96000	96000	0
162	20240429	171200	16958065000	96000	96000	96000	96000	0
163	20240429	171100	16958065000	96000	96000	96000	96000	0
164	20240429	171000	16958065000	96000	96000	96000	96000	0
165	20240429	170900	16958065000	96000	96000	96000	96000	0
166	20240429	170800	16958065000	96000	96000	96000	96000	0
167	20240429	170700	16958065000	96000	96000	96000	96000	0
168	20240429	170600	16958065000	96000	96000	96000	96000	0
169	20240429	170500	16958065000	96000	96000	96000	96000	0
170	20240429	170400	16958065000	96000	96000	96000	96000	0
171	20240429	170300	16958065000	96000	96000	96000	96000	0
172	20240429	170200	16958065000	96000	96000	96000	96000	0
173	20240429	170100	16958065000	96000	96000	96000	96000	0
174	20240429	170000	16958065000	96000	96000	96000	96000	0
175	20240429	165900	16958065000	96000	96000	96000	96000	0
176	20240429	165800	16958065000	96000	96000	96000	96000	0
177	20240429	165700	16958065000	96000	96000	96000	96000	0
178	20240429	165600	16958065000	96000	96000	96000	96000	0
179	20240429	165500	16958065000	96000	96000	96000	96000	0
180	20240429	165400	16958065000	96000	96000	96000	96000	0
181	20240429	165300	16958065000	96000	96000	96000	96000	0
182	20240429	165200	16958065000	96000	96000	96000	96000	4194
183	20240429	165100	16958065000	96000	96000	96000	96000	0
184	20240429	165000	16958065000	96000	96000	96000	96000	0
185	20240429	164900	16958065000	96000	96000	96000	96000	0
186	20240429	164800	16958065000	96000	96000	96000	96000	0
187	20240429	164700	16958065000	96000	96000	96000	96000	0
188	20240429	164600	16958065000	96000	96000	96000	96000	0
189	20240429	164500	16958065000	96000	96000	96000	96000	0
190	20240429	164400	16958065000	96000	96000	96000	96000	0
191	20240429	164300	16958065000	96000	96000	96000	96000	0
192	20240429	164200	16958065000	96000	96000	96000	96000	0
193	20240429	164100	16958065000	96000	96000	96000	96000	0
194	20240429	164000	16958065000	96000	96000	96000	96000	0
195	20240429	163900	16958065000	96000	96000	96000	96000	0
196	20240429	163800	16958065000	96000	96000	96000	96000	0
197	20240429	163700	16958065000	96000	96000	96000	96000	0
198	20240429	163600	16958065000	96000	96000	96000	96000	0
199	20240429	163500	16958065000	96000	96000	96000	96000	0
200	20240429	163400	16958065000	96000	96000	96000	96000	0
201	20240429	163300	16958065000	96000	96000	96000	96000	0
202	20240429	163200	16958065000	96000	96000	96000	96000	0
203	20240429	163100	16958065000	96000	96000	96000	96000	0
204	20240429	163000	16958065000	96000	96000	96000	96000	0
205	20240429	162900	16958065000	96000	96000	96000	96000	0
206	20240429	162800	16958065000	96000	96000	96000	96000	0
207	20240429	162700	16958065000	96000	96000	96000	96000	0
208	20240429	162600	16958065000	96000	96000	96000	96000	0
209	20240429	162500	16958065000	96000	96000	96000	96000	0
210	20240429	162400	16958065000	96000	96000	96000	96000	0
211	20240429	162300	16958065000	96000	96000	96000	96000	0
212	20240429	162200	16958065000	96000	96000	96000	96000	4194
213	20240429	162100	16958065000	96000	96000	96000	96000	0
214	20240429	162000	16958065000	96000	96000	96000	96000	0
215	20240429	161900	16958065000	96000	96000	96000	96000	0
216	20240429	161800	16958065000	96000	96000	96000	96000	0
217	20240429	161700	16958065000	96000	96000	96000	96000	0
218	20240429	161600	16958065000	96000	96000	96000	96000	0
219	20240429	161500	16958065000	96000	96000	96000	96000	0
220	20240429	161400	16958065000	96000	96000	96000	96000	0
221	20240429	161300	16958065000	96000	96000	96000	96000	0
222	20240429	161200	16958065000	96000	96000	96000	96000	0
223	20240429	161100	16958065000	96000	96000	96000	96000	0
224	20240429	161000	16958065000	96000	96000	96000	96000	0
225	20240429	160900	16958065000	96000	96000	96000	96000	0
226	20240429	160800	16958065000	96000	96000	96000	96000	0
227	20240429	160700	16958065000	96000	96000	96000	96000	0
228	20240429	160600	16958065000	96000	96000	96000	96000	0
229	20240429	160500	16958065000	96000	96000	96000	96000	0
230	20240429	160400	16958065000	96000	96000	96000	96000	0
231	20240429	160300	16958065000	96000	96000	96000	96000	0
232	20240429	160200	16958065000	96000	96000	96000	96000	0
233	20240429	160100	16958065000	96000	96000	96000	96000	0
234	20240429	160000	16958065000	96000	96000	96000	96000	0
235	20240429	155900	16958065000	96000	96000	96000	96000	0
236	20240429	155800	16958065000	96000	96000	96000	96000	0
237	20240429	155700	16958065000	96000	96000	96000	96000	0
238	20240429	155600	16958065000	96000	96000	96000	96000	0
239	20240429	155500	16958065000	96000	96000	96000	96000	0
240	20240429	155400	16958065000	96000	96000	96000	96000	0
241	20240429	155300	16958065000	96000	96000	96000	96000	0
242	20240429	155200	16958065000	96000	96000	96000	96000	4194
243	20240429	155100	16958065000	96000	96000	96000	96000	0
244	20240429	155000	16958065000	96000	96000	96000	96000	0
245	20240429	154900	16958065000	96000	96000	96000	96000	0
246	20240429	154800	16958065000	96000	96000	96000	96000	0
247	20240429	154700	16958065000	96000	96000	96000	96000	0
248	20240429	154600	16958065000	96000	96000	96000	96000	0
249	20240429	154500	16958065000	96000	96000	96000	96000	0
250	20240429	154400	16958065000	96000	96000	96000	96000	0
251	20240429	154300	16958065000	96000	96000	96000	96000	0
252	20240429	154200	16958065000	96000	96000	96000	96000	0
253	20240429	154100	16958065000	96000	96000	96000	96000	0
254	20240429	154000	16958065000	96000	96000	96000	96000	0
255	20240429	153900	16958065000	96000	96000	96000	96000	0
256	20240429	153800	16958065000	96000	96000	96000	96000	0
257	20240429	153700	16958065000	96000	96000	96000	96000	0
258	20240429	153600	16958065000	96000	96000	96000	96000	0
259	20240429	153500	16958065000	96000	96000	96000	96000	0
260	20240429	153400	16958065000	96000	96000	96000	96000	0
261	20240429	153300	16958065000	96000	96000	96000	96000	0
262	20240429	153200	16958065000	96000	96000	96000	96000	0
263	20240429	153100	16958065000	96000	96000	96000	96000	0
264	20240429	153000	16958065000	96000	96000	96000	96000	4194
265	20240429	152900	16555441000	96100	96100	96100	96100	0
266	20240429	152800	16555441000	96100	96100	96100	96100	0
267	20240429	152700	16555441000	96100	96100	96100	96100	0
268	20240429	152600	16555441000	96100	96100	96100	96100	0
269	20240429	152500	16555441000	96100	96100	96100	96100	0
270	20240429	152400	16555441000	96100	96100	96100	96100	0
271	20240429	152300	16555441000	96100	96100	96100	96100	0
272	20240429	152200	16555441000	96100	96100	96100	96100	0
273	20240429	152100	16555441000	96100	96100	96100	96100	0
274	20240429	152000	16555441000	96100	96100	96100	96100	0
275	20240429	151900	16555441000	96100	96200	96200	96100	1320
276	20240429	151800	16428494400	96200	96300	96300	96000	497
277	20240429	151700	16380695000	96200	96200	96300	96000	746
278	20240429	151600	16308941800	96000	96200	96300	96000	639
279	20240429	151500	16247524500	96200	96100	96300	96100	955
280	20240429	151400	16155634200	96300	96300	96300	96100	767
281	20240429	151300	16081824500	96200	96100	96400	96100	1412
282	20240429	151200	15945912800	96200	95800	96200	95800	2697
283	20240429	151100	15686987600	95900	95800	95900	95800	733
284	20240429	151000	15616717200	95900	95800	95900	95800	684
285	20240429	150900	15551146200	95800	95900	95900	95800	416
286	20240429	150800	15511271000	95800	95900	96000	95800	375
287	20240429	150700	15475311100	95900	95800	96000	95800	383
288	20240429	150600	15438568100	95800	95900	95900	95800	304
289	20240429	150500	15409422100	96000	96000	96000	95800	486
290	20240429	150400	15362812300	96000	95900	96000	95800	557
291	20240429	150300	15309366200	95900	95600	95900	95600	1731
292	20240429	150200	15143531000	95700	95800	95900	95600	555
293	20240429	150100	15090387700	95800	96000	96000	95800	783
294	20240429	150000	15015342700	96000	96200	96200	95900	586
295	20240429	145900	14959090400	96100	96200	96300	96100	305
296	20240429	145800	14929753500	96200	96300	96300	96100	473
297	20240429	145700	14884232000	96200	96300	96300	96100	644
298	20240429	145600	14822288700	96200	96400	96400	96200	334
299	20240429	145500	14790126200	96400	96400	96500	96300	670
300	20240429	145400	14725541900	96500	96500	96600	96500	691
301	20240429	145300	14658834100	96500	96500	96600	96400	771
302	20240429	145200	14584419100	96300	96600	96600	96100	1549
303	20240429	145100	14434977200	96600	96600	96700	96400	1456
304	20240429	145000	14294314000	96500	96400	96600	96300	1496
305	20240429	144900	14149916600	96500	96500	96500	96400	1113
306	20240429	144800	14042542500	96400	96500	96500	96300	805
307	20240429	144700	13964881400	96500	96500	96500	96200	1246
308	20240429	144600	13844712600	96500	96300	96500	96100	1751
309	20240429	144500	13676042300	96300	96200	96400	96200	761
310	20240429	144400	13602761700	96200	96200	96300	96000	972
311	20240429	144300	13509297000	96200	96400	96400	96100	784
312	20240429	144200	13433869900	96400	96500	96500	96300	1295
313	20240429	144100	13308992300	96800	96800	96900	95800	3443
314	20240429	144000	12976465000	96700	96600	96800	96500	2024
315	20240429	143900	12780858500	96600	96600	96600	96500	1160
316	20240429	143800	12668838600	96600	96400	96600	96300	2657
317	20240429	143700	12412487800	96300	96400	96500	96000	3263
318	20240429	143600	12098226100	96400	96800	97000	96400	3016
319	20240429	143500	11806670200	96900	96900	97200	96700	4675
320	20240429	143400	11353447900	96900	96000	97100	95800	9908
321	20240429	143300	10396110700	96500	95000	96500	94800	14062
322	20240429	143200	9053278000	95000	94900	95000	94800	1005
323	20240429	143100	8957834200	94800	94900	95000	94800	1319
324	20240429	143000	8832681800	94900	94800	94900	94800	1378
325	20240429	142900	8701929300	94900	94600	94900	94600	1895
326	20240429	142800	8522334100	94600	94800	94800	94500	2182
327	20240429	142700	8315670400	94700	94800	94800	94600	1127
328	20240429	142600	8208901600	94700	94800	94800	94500	1897
329	20240429	142500	8029259000	94700	94700	94800	94500	1652
330	20240429	142400	7872883400	94700	94400	94700	94300	3533
331	20240429	142300	7538984900	94300	93900	94400	93800	3311
332	20240429	142200	7227612500	93800	93700	93900	93700	852
333	20240429	142100	7147697000	93700	93300	93700	93300	4053
334	20240429	142000	6769120900	93300	93300	93300	93200	193
335	20240429	141900	6751115300	93200	93200	93300	93200	86
336	20240429	141800	6743093700	93300	93200	93300	93100	363
337	20240429	141700	6709262100	93200	93300	93300	93200	130
338	20240429	141600	6697143500	93300	93200	93300	93200	219
339	20240429	141500	6676717100	93200	93200	93300	93200	275
340	20240429	141400	6651079300	93300	93300	93300	93200	192
341	20240429	141300	6633180000	93300	93300	93300	93200	101
342	20240429	141200	6623757800	93300	93300	93300	93100	340
343	20240429	141100	6592071400	93200	93300	93300	93200	300
344	20240429	141000	6564098700	93200	93200	93300	93200	325
345	20240429	140900	6533797600	93200	93200	93200	93100	336
346	20240429	140800	6502482500	93200	93200	93200	93200	890
347	20240429	140700	6419534500	93100	93200	93200	93100	148
348	20240429	140600	6405746500	93100	93200	93200	93100	170
349	20240429	140500	6389903000	93200	93200	93200	93100	162
350	20240429	140400	6374805900	93200	93100	93200	93100	93
351	20240429	140300	6366141500	93100	93200	93200	93100	193
352	20240429	140200	6348154500	93100	93100	93200	93100	308
353	20240429	140100	6319479300	93000	93200	93200	93000	415
354	20240429	140000	6280836900	93200	93200	93200	93100	132
355	20240429	135900	6268534600	93100	93100	93200	93100	482
356	20240429	135800	6223657600	93000	92900	93100	92900	544
357	20240429	135700	6173066500	93000	92900	93000	92900	191
358	20240429	135600	6155314000	93000	93000	93000	92900	165
359	20240429	135500	6139971000	93000	92700	93000	92700	1329
360	20240429	135400	6016631200	92700	92600	92700	92600	179
361	20240429	135300	6000052300	92700	92800	92800	92600	83
362	20240429	135200	5992358600	92800	92800	92800	92600	287
363	20240429	135100	5965737700	92800	92800	92900	92800	286
364	20240429	135000	5939194200	92800	92900	92900	92800	49
365	20240429	134900	5934643700	92900	92900	92900	92800	119
366	20240429	134800	5923589600	92900	92900	92900	92800	165
367	20240429	134700	5908264100	92900	92700	92900	92700	270
368	20240429	134600	5883205500	92700	92700	92800	92700	178
369	20240429	134500	5866697700	92700	92600	92700	92600	95
370	20240429	134400	5857898600	92500	92500	92600	92500	34
371	20240429	134300	5854750500	92500	92600	92600	92500	306
372	20240429	134200	5826426000	92600	92600	92600	92500	59
373	20240429	134100	5820965600	92600	92700	92700	92600	157
374	20240429	134000	5806424700	92700	92700	92700	92600	79
375	20240429	133900	5799102400	92700	92600	92700	92600	233
376	20240429	133800	5777513100	92600	92500	92600	92500	165
377	20240429	133700	5762247200	92500	92400	92500	92400	243
378	20240429	133600	5739774500	92500	92400	92500	92400	148
379	20240429	133500	5726097000	92400	92300	92400	92300	115
380	20240429	133400	5715471800	92300	92300	92400	92300	78
381	20240429	133300	5708269800	92300	92300	92400	92300	47
382	20240429	133200	5703931200	92300	92300	92400	92300	283
383	20240429	133100	5677801800	92400	92200	92400	92200	168
384	20240429	133000	5662295900	92300	92200	92300	92200	837
385	20240429	132900	5585114200	92200	92200	92200	92100	40
386	20240429	132800	5581426500	92200	92300	92300	92100	104
387	20240429	132700	5571835400	92300	92100	92300	92100	51
388	20240429	132600	5567132800	92100	92200	92200	92100	52
389	20240429	132500	5562339800	92200	92100	92200	92000	32
390	20240429	132400	5559392600	92100	92100	92100	92000	75
391	20240429	132300	5552490500	92100	92200	92200	92100	115
392	20240429	132200	5541898400	92200	92200	92200	92100	66
393	20240429	132100	5535814200	92200	92200	92200	92100	31
394	20240429	132000	5532956200	92200	92200	92200	92100	35
395	20240429	131900	5529730700	92200	92100	92200	92000	45
396	20240429	131800	5525586400	92200	92200	92200	92200	47
397	20240429	131700	5521253000	92200	92100	92200	92100	24
398	20240429	131600	5519040800	92100	92200	92200	92000	59
399	20240429	131500	5513606800	92100	92200	92200	92100	38
400	20240429	131400	5510103600	92200	92300	92300	92200	11
401	20240429	131300	5509088600	92200	92300	92300	92200	212
402	20240429	131200	5489525200	92300	92200	92300	92200	47
403	20240429	131100	5485187700	92200	92100	92300	92100	408
404	20240429	131000	5447552200	92200	92200	92200	91700	589
405	20240429	130900	5393495400	92200	92200	92200	92100	59
406	20240429	130800	5388055700	92200	92000	92200	92000	62
407	20240429	130700	5382342600	92000	92000	92000	91900	41
408	20240429	130600	5378571600	91900	91800	91900	91700	228
409	20240429	130500	5357653400	91900	91900	91900	91800	224
410	20240429	130400	5337087600	92000	92100	92100	91900	158
411	20240429	130300	5322555900	92100	92100	92100	92000	444
412	20240429	130200	5281704300	92100	92100	92100	92000	243
413	20240429	130100	5259346800	92100	92100	92200	92000	369
414	20240429	130000	5225394500	92100	92200	92300	92100	291
415	20240429	125900	5198575900	92200	92200	92300	92200	95
416	20240429	125800	5189816300	92300	92100	92300	92100	44
417	20240429	125700	5185761200	92300	92300	92400	92200	181
418	20240429	125600	5169071200	92300	92200	92300	92200	36
419	20240429	125500	5165749800	92200	92300	92400	92200	169
420	20240429	125400	5150148300	92400	92400	92500	92200	110
421	20240429	125300	5139988300	92400	92300	92400	92300	22
422	20240429	125200	5137955700	92400	92300	92400	92300	126
423	20240429	125100	5126318700	92400	92500	92500	92300	147
424	20240429	125000	5112734300	92500	92500	92500	92500	124
425	20240429	124900	5101264300	92400	92400	92400	92300	239
426	20240429	124800	5079181700	92300	92300	92300	92200	447
427	20240429	124700	5037924700	92300	92300	92300	92200	18
428	20240429	124600	5036263400	92200	92100	92300	92100	103
429	20240429	124500	5026762500	92200	92200	92200	92200	86
430	20240429	124400	5018833300	92200	92200	92200	92200	228
431	20240429	124300	4997811700	92200	92200	92200	92200	82
432	20240429	124200	4990251300	92200	92200	92200	92200	35
433	20240429	124100	4987024300	92100	92100	92200	92100	70
434	20240429	124000	4980575800	92100	92100	92100	92000	80
435	20240429	123900	4973208200	92100	92000	92100	92000	196
436	20240429	123800	4955158100	92000	92100	92100	92000	84
437	20240429	123700	4947422300	92100	92100	92100	92000	39
438	20240429	123600	4943832500	92000	92000	92000	92000	362
439	20240429	123500	4910528500	92000	92000	92000	92000	39
440	20240429	123400	4906940500	92000	91900	92000	91900	244
441	20240429	123300	4884513800	91800	91800	91900	91800	249
442	20240429	123200	4861653700	91800	91800	91800	91800	64
443	20240429	123100	4855778500	91800	91800	91800	91800	119
444	20240429	123000	4844854300	91800	91800	91800	91800	248
445	20240429	122900	4822087900	91800	91800	91800	91800	26
446	20240429	122800	4819701100	91800	91800	91800	91800	55
447	20240429	122700	4814652100	91800	91800	91900	91800	365
448	20240429	122600	4781143000	91700	91700	91800	91700	27
449	20240429	122500	4778665800	91800	91800	91800	91700	406
450	20240429	122400	4741396800	91800	91600	91800	91600	43
451	20240429	122300	4737452000	91600	91700	91700	91600	24
452	20240429	122200	4735251400	91700	91800	91800	91700	80
453	20240429	122100	4727913400	91700	91500	91700	91500	247
454	20240429	122000	4705296200	91600	91600	91600	91600	24
455	20240429	121900	4703097800	91600	91600	91600	91500	18
456	20240429	121800	4701449200	91400	91600	91600	91400	164
457	20240429	121700	4686439000	91600	91800	91800	91600	17
458	20240429	121600	4684879400	91800	91800	91800	91800	117
459	20240429	121500	4674138800	91800	91800	91800	91700	111
460	20240429	121400	4663952800	91800	91700	91800	91700	7
461	20240429	121300	4663310700	91800	91800	91800	91700	110
462	20240429	121200	4653220700	91800	91800	91800	91800	18
463	20240429	121100	4651568300	91800	91700	91800	91700	130
464	20240429	121000	4639647100	91700	91600	91700	91500	120
465	20240429	120900	4628654700	91600	91700	91700	91600	10
466	20240429	120800	4627738600	91700	91600	91700	91500	112
467	20240429	120700	4617484700	91600	91700	91700	91600	19
468	20240429	120600	4615744000	91700	91700	91700	91700	12
469	20240429	120500	4614643600	91700	91700	91700	91700	35
470	20240429	120400	4611434100	91700	91700	91700	91700	1
471	20240429	120300	4611342400	91700	91800	91800	91700	16
472	20240429	120200	4609874200	91800	91600	91800	91600	35
473	20240429	120100	4606664100	91600	91600	91600	91600	18
474	20240429	120000	4605015300	91600	91700	91700	91500	12
475	20240429	115900	4603916500	91700	91500	91700	91500	25
476	20240429	115800	4601626600	91500	91600	91700	91500	102
477	20240429	115700	4592290700	91600	91500	91600	91500	7
478	20240429	115600	4591650100	91500	91700	91700	91500	42
479	20240429	115500	4587804400	91700	91700	91700	91600	29
480	20240429	115400	4585145200	91700	91700	91700	91700	12
481	20240429	115300	4584044800	91700	91600	91700	91600	90
482	20240429	115200	4575793100	91700	91700	91700	91700	21
483	20240429	115100	4573867400	91700	91700	91700	91700	8
484	20240429	115000	4573133800	91700	91700	91700	91700	13
485	20240429	114900	4571941700	91600	91600	91600	91600	135
486	20240429	114800	4559575700	91600	91600	91600	91600	38
487	20240429	114700	4556094900	91600	91500	91600	91500	22
488	20240429	114600	4554081500	91500	91600	91600	91500	118
489	20240429	114500	4543282500	91600	91600	91600	91600	23
490	20240429	114400	4541175700	91600	91600	91600	91600	8
491	20240429	114300	4540442900	91500	91600	91600	91500	15
492	20240429	114200	4539070000	91600	91500	91600	91500	24
493	20240429	114100	4536871700	91500	91500	91600	91500	52
494	20240429	114000	4532113100	91500	91500	91500	91500	86
495	20240429	113900	4524244100	91600	91600	91600	91600	25
496	20240429	113800	4521954100	91600	91600	91600	91600	10
497	20240429	113700	4521038100	91600	91700	91700	91600	35
498	20240429	113600	4517832000	91700	91700	91700	91700	98
499	20240429	113500	4508845400	91700	91700	91700	91700	9
500	20240429	113400	4508020100	91700	91800	91800	91700	39
501	20240429	113300	4504441400	91700	91800	91800	91700	7
502	20240429	113200	4503799200	91800	91800	91800	91700	20
503	20240429	113100	4501963300	91600	91600	91800	91500	89
504	20240429	113000	4493813300	91600	91700	91700	91600	66
505	20240429	112900	4487767200	91800	91600	91800	91600	42
506	20240429	112800	4483916600	91800	91700	91800	91600	59
507	20240429	112700	4478502200	91700	91700	91700	91700	4
508	20240429	112600	4478135400	91700	91700	91700	91700	29
509	20240429	112500	4475476100	91600	91600	91600	91600	78
510	20240429	112400	4468331300	91700	91800	91800	91700	303
511	20240429	112300	4440543800	91800	91800	91800	91800	34
512	20240429	112200	4437422600	91700	91700	91800	91600	55
513	20240429	112100	4432379800	91700	91700	91700	91700	4
514	20240429	112000	4432013000	91700	91700	91800	91700	51
515	20240429	111900	4427336200	91600	91400	91700	91400	193
516	20240429	111800	4409664900	91400	91500	91500	91400	168
517	20240429	111700	4394308900	91500	91400	91500	91400	4
518	20240429	111600	4393943100	91500	91600	91600	91400	79
519	20240429	111500	4386712000	91600	91700	91700	91600	47
520	20240429	111400	4382406200	91700	91800	91800	91700	73
521	20240429	111300	4375710800	91800	91800	91800	91800	30
522	20240429	111200	4372956800	91700	91900	91900	91700	71
523	20240429	111100	4366438000	91800	91900	92000	91800	612
524	20240429	111000	4310152200	92000	91900	92000	91900	367
525	20240429	110900	4276406000	91900	91700	91900	91700	88
526	20240429	110800	4268327400	91700	91700	91800	91700	61
527	20240429	110700	4262729400	91700	91700	91700	91700	65
528	20240429	110600	4256768900	91700	91500	91700	91500	322
529	20240429	110500	4227277700	91600	91600	91600	91600	7
530	20240429	110400	4226636500	91500	91600	91600	91500	123
531	20240429	110300	4215380900	91500	91500	91600	91500	89
532	20240429	110200	4207230900	91500	91600	91600	91500	51
533	20240429	110100	4202563400	91400	91400	91400	91400	10
534	20240429	110000	4201649400	91600	91300	91600	91300	373
535	20240429	105900	4167517900	91300	91200	91300	91200	23
536	20240429	105800	4165419300	91200	91300	91300	91200	9
537	20240429	105700	4164597700	91300	91100	91300	91000	948
538	20240429	105600	4078209700	91100	91100	91300	91100	651
539	20240429	105500	4018859700	91100	91200	91300	91100	256
540	20240429	105400	3995516300	91200	91500	91500	91100	915
541	20240429	105300	3911960200	91500	91500	91500	91400	231
542	20240429	105200	3890831700	91500	91500	91500	91400	172
543	20240429	105100	3875094800	91400	91400	91400	91400	36
544	20240429	105000	3871804400	91500	91300	91500	91200	144
545	20240429	104900	3858657300	91300	91500	91500	91300	68
546	20240429	104800	3852438700	91500	91500	91500	91500	5
547	20240429	104700	3851981200	91500	91500	91500	91300	36
548	20240429	104600	3848690100	91200	91500	91500	91200	22
549	20240429	104500	3846683100	91200	91500	91600	91100	185
550	20240429	104400	3829791600	91600	91600	91700	91600	29
551	20240429	104300	3827134100	91600	91500	91600	91500	70
552	20240429	104200	3820722300	91600	91500	91700	91500	64
553	20240429	104100	3814858100	91500	91700	91700	91500	62
554	20240429	104000	3809179400	91600	91200	91600	91200	208
555	20240429	103900	3790135600	91100	91500	91600	91000	592
556	20240429	103800	3736126300	91000	91400	91400	91000	1228
557	20240429	103700	3624260400	91600	91200	91600	91100	132
558	20240429	103600	3612189600	91100	91500	91500	91100	321
559	20240429	103500	3582946000	91500	91200	91600	91100	175
560	20240429	103400	3566978800	91200	91500	91600	91100	143
561	20240429	103300	3553928700	91500	91300	91500	91300	44
562	20240429	103200	3549907500	91300	91100	91300	91100	18
563	20240429	103100	3548265400	91000	91400	91400	91000	818
564	20240429	103000	3473764000	91200	91700	91700	91200	883
565	20240429	102900	3393001700	91500	91600	91700	91500	105
566	20240429	102800	3383383700	91500	91500	91500	91400	104
567	20240429	102700	3373868000	91500	91400	91500	91400	73
568	20240429	102600	3367194400	91400	91400	91400	91400	40
569	20240429	102500	3363538400	91500	91400	91500	91400	73
570	20240429	102400	3356865100	91400	91300	91400	91200	86
571	20240429	102300	3349007300	91300	91300	91300	91300	35
572	20240429	102200	3345811800	91200	91200	91200	91100	146
573	20240429	102100	3332503200	91200	91200	91200	91100	400
574	20240429	102000	3296050900	91200	91100	91200	91000	147
575	20240429	101900	3282665000	91000	91200	91200	91000	684
576	20240429	101800	3220375300	91200	91400	91400	91200	191
577	20240429	101700	3202951700	91200	91400	91400	91200	664
578	20240429	101600	3142362900	91400	91300	91400	91300	124
579	20240429	101500	3131037700	91400	91300	91400	91200	617
580	20240429	101400	3074724600	91600	91700	91700	91300	1750
581	20240429	101300	2914624700	91600	91700	91700	91600	308
582	20240429	101200	2886389500	91700	91700	91800	91700	80
583	20240429	101100	2879053300	91700	91700	91700	91700	49
584	20240429	101000	2874560000	91600	91800	91900	91600	1739
585	20240429	100900	2715113100	91800	91900	91900	91700	426
586	20240429	100800	2676006900	91900	91900	92000	91800	270
587	20240429	100700	2651210700	92000	91900	92000	91900	95
588	20240429	100600	2642476600	91900	92200	92200	91900	1091
589	20240429	100500	2542094600	92200	92200	92200	92200	33
590	20240429	100400	2539052000	92200	92100	92200	92100	126
591	20240429	100300	2527446800	92200	92200	92200	92100	22
592	20240429	100200	2525419400	92100	92200	92200	92100	88
593	20240429	100100	2517310300	92200	92200	92200	92100	78
594	20240429	100000	2510122600	92200	92200	92200	92100	81
595	20240429	095900	2502656500	92100	92000	92100	92000	101
596	20240429	095800	2493359000	92100	92000	92100	92000	85
597	20240429	095700	2485531700	92000	92000	92000	91800	454
598	20240429	095600	2443804100	91900	92100	92100	91900	156
599	20240429	095500	2429466000	91900	91800	92000	91800	227
600	20240429	095400	2408595700	91800	92000	92000	91800	70
601	20240429	095300	2402162500	91800	91900	91900	91800	31
602	20240429	095200	2399315700	91800	91800	92000	91800	543
603	20240429	095100	2349458200	91800	91800	91800	91800	43
604	20240429	095000	2345510800	91800	91800	91800	91700	383
605	20240429	094900	2310368200	91800	91900	91900	91800	223
606	20240429	094800	2289893800	91900	91800	92000	91800	1055
607	20240429	094700	2192936300	91800	91800	91800	91800	613
608	20240429	094600	2136662900	91800	91800	91900	91800	93
609	20240429	094500	2128118700	91800	91700	91800	91700	174
610	20240429	094400	2112149500	91800	91900	91900	91800	623
611	20240429	094300	2054945500	91800	91800	91900	91800	70
612	20240429	094200	2048514000	91900	91900	92000	91900	301
613	20240429	094100	2020852000	92000	92000	92000	91900	713
614	20240429	094000	1955296000	92000	92300	92300	92000	84
615	20240429	093900	1947562000	92000	92300	92300	92000	109
616	20240429	093800	1937533100	92300	92400	92400	92300	228
617	20240429	093700	1916488200	92400	92000	92400	92000	405
618	20240429	093600	1879110300	92000	92000	92100	92000	9
619	20240429	093500	1878282200	92000	91800	92200	91800	841
620	20240429	093400	1800979200	91800	92100	92100	91800	788
621	20240429	093300	1728512000	92100	92300	92300	92100	353
622	20240429	093200	1695964000	92300	92300	92400	92200	750
623	20240429	093100	1626685600	92300	92200	92300	92200	162
624	20240429	093000	1611736600	92200	92200	92300	92200	41
625	20240429	092900	1607956300	92200	92200	92300	92200	121
626	20240429	092800	1596800000	92200	92100	92200	92000	443
627	20240429	092700	1556004700	92000	92100	92100	92000	747
628	20240429	092600	1487272500	92000	92100	92200	92000	459
629	20240429	092500	1445009200	92100	92200	92300	92100	270
630	20240429	092400	1420116100	92300	92300	92300	92200	237
631	20240429	092300	1398244500	92200	92200	92300	92100	276
632	20240429	092200	1372819100	92300	92200	92300	92100	555
633	20240429	092100	1321648000	92300	92400	92700	92100	1184
634	20240429	092000	1212349900	92400	92500	92500	92400	1745
635	20240429	091900	1051070700	92600	92800	92900	92600	346
636	20240429	091800	1018986600	92900	92600	92900	92600	406
637	20240429	091700	981308400	92600	92400	92600	92400	230
638	20240429	091600	960027700	92500	92500	92500	92400	331
639	20240429	091500	929433200	92500	92600	92600	92400	1384
640	20240429	091400	801399500	92600	92700	92700	92500	518
641	20240429	091300	753434900	92700	92600	92700	92600	200
642	20240429	091200	734914800	92600	92800	92800	92600	260
643	20240429	091100	710826900	92800	92800	92800	92700	210
644	20240429	091000	691350900	92800	92700	92800	92700	90
645	20240429	090900	683002000	92700	92900	93000	92700	787
646	20240429	090800	609877300	93000	93100	93200	93000	490
647	20240429	090700	564272500	93000	93100	93200	93000	125
648	20240429	090600	552637300	93200	92700	93200	92600	828
649	20240429	090500	475665100	92500	92500	92500	92400	456
650	20240429	090400	433515600	92900	92900	93000	92400	164
651	20240429	090300	418293200	92900	92900	93200	92300	1397
652	20240429	090200	288626500	92900	92600	93000	92500	375
653	20240429	090100	253880100	92600	92900	93000	92400	706
654	20240429	090000	188404700	92600	93400	93400	92600	2016