KissMeData/010060/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184900	3810238300	92100	92100	92100	92100	2520
3	20240408	184800	3810238300	92100	92100	92100	92100	0
4	20240408	184700	3810238300	92100	92100	92100	92100	0
5	20240408	184600	3810238300	92100	92100	92100	92100	0
6	20240408	184500	3810238300	92100	92100	92100	92100	0
7	20240408	184400	3810238300	92100	92100	92100	92100	0
8	20240408	184300	3810238300	92100	92100	92100	92100	0
9	20240408	184200	3810238300	92100	92100	92100	92100	0
10	20240408	184100	3810238300	92100	92100	92100	92100	0
11	20240408	184000	3810238300	92100	92100	92100	92100	0
12	20240408	183900	3810238300	92100	92100	92100	92100	0
13	20240408	183800	3810238300	92100	92100	92100	92100	0
14	20240408	183700	3810238300	92100	92100	92100	92100	0
15	20240408	183600	3810238300	92100	92100	92100	92100	0
16	20240408	183500	3810238300	92100	92100	92100	92100	0
17	20240408	183400	3810238300	92100	92100	92100	92100	0
18	20240408	183300	3810238300	92100	92100	92100	92100	0
19	20240408	183200	3810238300	92100	92100	92100	92100	0
20	20240408	183100	3810238300	92100	92100	92100	92100	0
21	20240408	183000	3810238300	92100	92100	92100	92100	0
22	20240408	182900	3810238300	92100	92100	92100	92100	0
23	20240408	182800	3810238300	92100	92100	92100	92100	0
24	20240408	182700	3810238300	92100	92100	92100	92100	0
25	20240408	182600	3810238300	92100	92100	92100	92100	0
26	20240408	182500	3810238300	92100	92100	92100	92100	0
27	20240408	182400	3810238300	92100	92100	92100	92100	0
28	20240408	182300	3810238300	92100	92100	92100	92100	0
29	20240408	182200	3810238300	92100	92100	92100	92100	0
30	20240408	182100	3810238300	92100	92100	92100	92100	0
31	20240408	182000	3810238300	92100	92100	92100	92100	0
32	20240408	181900	3810238300	92100	92100	92100	92100	2520
33	20240408	181800	3810238300	92100	92100	92100	92100	0
34	20240408	181700	3810238300	92100	92100	92100	92100	0
35	20240408	181600	3810238300	92100	92100	92100	92100	0
36	20240408	181500	3810238300	92100	92100	92100	92100	0
37	20240408	181400	3810238300	92100	92100	92100	92100	0
38	20240408	181300	3810238300	92100	92100	92100	92100	0
39	20240408	181200	3810238300	92100	92100	92100	92100	0
40	20240408	181100	3810238300	92100	92100	92100	92100	0
41	20240408	181000	3810238300	92100	92100	92100	92100	0
42	20240408	180900	3810238300	92100	92100	92100	92100	0
43	20240408	180800	3810238300	92100	92100	92100	92100	0
44	20240408	180700	3810238300	92100	92100	92100	92100	0
45	20240408	180600	3810238300	92100	92100	92100	92100	0
46	20240408	180500	3810238300	92100	92100	92100	92100	0
47	20240408	180400	3810238300	92100	92100	92100	92100	0
48	20240408	180300	3810238300	92100	92100	92100	92100	0
49	20240408	180200	3810238300	92100	92100	92100	92100	0
50	20240408	180100	3810238300	92100	92100	92100	92100	0
51	20240408	180000	3810238300	92100	92100	92100	92100	0
52	20240408	175900	3810238300	92100	92100	92100	92100	0
53	20240408	175800	3810238300	92100	92100	92100	92100	0
54	20240408	175700	3810238300	92100	92100	92100	92100	0
55	20240408	175600	3810238300	92100	92100	92100	92100	0
56	20240408	175500	3810238300	92100	92100	92100	92100	0
57	20240408	175400	3810238300	92100	92100	92100	92100	0
58	20240408	175300	3810238300	92100	92100	92100	92100	0
59	20240408	175200	3810238300	92100	92100	92100	92100	0
60	20240408	175100	3810238300	92100	92100	92100	92100	0
61	20240408	175000	3810238300	92100	92100	92100	92100	0
62	20240408	174900	3810238300	92100	92100	92100	92100	2520
63	20240408	174800	3810238300	92100	92100	92100	92100	0
64	20240408	174700	3810238300	92100	92100	92100	92100	0
65	20240408	174600	3810238300	92100	92100	92100	92100	0
66	20240408	174500	3810238300	92100	92100	92100	92100	0
67	20240408	174400	3810238300	92100	92100	92100	92100	0
68	20240408	174300	3810238300	92100	92100	92100	92100	0
69	20240408	174200	3810238300	92100	92100	92100	92100	0
70	20240408	174100	3810238300	92100	92100	92100	92100	0
71	20240408	174000	3810238300	92100	92100	92100	92100	0
72	20240408	173900	3810238300	92100	92100	92100	92100	0
73	20240408	173800	3810238300	92100	92100	92100	92100	0
74	20240408	173700	3810238300	92100	92100	92100	92100	0
75	20240408	173600	3810238300	92100	92100	92100	92100	0
76	20240408	173500	3810238300	92100	92100	92100	92100	0
77	20240408	173400	3810238300	92100	92100	92100	92100	0
78	20240408	173300	3810238300	92100	92100	92100	92100	0
79	20240408	173200	3810238300	92100	92100	92100	92100	0
80	20240408	173100	3810238300	92100	92100	92100	92100	0
81	20240408	173000	3810238300	92100	92100	92100	92100	0
82	20240408	172900	3810238300	92100	92100	92100	92100	0
83	20240408	172800	3810238300	92100	92100	92100	92100	0
84	20240408	172700	3810238300	92100	92100	92100	92100	0
85	20240408	172600	3810238300	92100	92100	92100	92100	0
86	20240408	172500	3810238300	92100	92100	92100	92100	0
87	20240408	172400	3810238300	92100	92100	92100	92100	0
88	20240408	172300	3810238300	92100	92100	92100	92100	0
89	20240408	172200	3810238300	92100	92100	92100	92100	0
90	20240408	172100	3810238300	92100	92100	92100	92100	0
91	20240408	172000	3810238300	92100	92100	92100	92100	0
92	20240408	171900	3810238300	92100	92100	92100	92100	2520
93	20240408	171800	3810238300	92100	92100	92100	92100	0
94	20240408	171700	3810238300	92100	92100	92100	92100	0
95	20240408	171600	3810238300	92100	92100	92100	92100	0
96	20240408	171500	3810238300	92100	92100	92100	92100	0
97	20240408	171400	3810238300	92100	92100	92100	92100	0
98	20240408	171300	3810238300	92100	92100	92100	92100	0
99	20240408	171200	3810238300	92100	92100	92100	92100	0
100	20240408	171100	3810238300	92100	92100	92100	92100	0
101	20240408	171000	3810238300	92100	92100	92100	92100	0
102	20240408	170900	3810238300	92100	92100	92100	92100	0
103	20240408	170800	3810238300	92100	92100	92100	92100	0
104	20240408	170700	3810238300	92100	92100	92100	92100	0
105	20240408	170600	3810238300	92100	92100	92100	92100	0
106	20240408	170500	3810238300	92100	92100	92100	92100	0
107	20240408	170400	3810238300	92100	92100	92100	92100	0
108	20240408	170300	3810238300	92100	92100	92100	92100	0
109	20240408	170200	3810238300	92100	92100	92100	92100	0
110	20240408	170100	3810238300	92100	92100	92100	92100	0
111	20240408	170000	3810238300	92100	92100	92100	92100	0
112	20240408	165900	3810238300	92100	92100	92100	92100	0
113	20240408	165800	3810238300	92100	92100	92100	92100	0
114	20240408	165700	3810238300	92100	92100	92100	92100	0
115	20240408	165600	3810238300	92100	92100	92100	92100	0
116	20240408	165500	3810238300	92100	92100	92100	92100	0
117	20240408	165400	3810238300	92100	92100	92100	92100	0
118	20240408	165300	3810238300	92100	92100	92100	92100	0
119	20240408	165200	3810238300	92100	92100	92100	92100	0
120	20240408	165100	3810238300	92100	92100	92100	92100	0
121	20240408	165000	3810238300	92100	92100	92100	92100	0
122	20240408	164900	3810238300	92100	92100	92100	92100	2520
123	20240408	164800	3810238300	92100	92100	92100	92100	0
124	20240408	164700	3810238300	92100	92100	92100	92100	0
125	20240408	164600	3810238300	92100	92100	92100	92100	0
126	20240408	164500	3810238300	92100	92100	92100	92100	0
127	20240408	164400	3810238300	92100	92100	92100	92100	0
128	20240408	164300	3810238300	92100	92100	92100	92100	0
129	20240408	164200	3810238300	92100	92100	92100	92100	0
130	20240408	164100	3810238300	92100	92100	92100	92100	0
131	20240408	164000	3810238300	92100	92100	92100	92100	0
132	20240408	163900	3810238300	92100	92100	92100	92100	0
133	20240408	163800	3810238300	92100	92100	92100	92100	0
134	20240408	163700	3810238300	92100	92100	92100	92100	0
135	20240408	163600	3810238300	92100	92100	92100	92100	0
136	20240408	163500	3810238300	92100	92100	92100	92100	0
137	20240408	163400	3810238300	92100	92100	92100	92100	0
138	20240408	163300	3810238300	92100	92100	92100	92100	0
139	20240408	163200	3810238300	92100	92100	92100	92100	0
140	20240408	163100	3810238300	92100	92100	92100	92100	0
141	20240408	163000	3810238300	92100	92100	92100	92100	0
142	20240408	162900	3810238300	92100	92100	92100	92100	0
143	20240408	162800	3810238300	92100	92100	92100	92100	0
144	20240408	162700	3810238300	92100	92100	92100	92100	0
145	20240408	162600	3810238300	92100	92100	92100	92100	0
146	20240408	162500	3810238300	92100	92100	92100	92100	0
147	20240408	162400	3810238300	92100	92100	92100	92100	0
148	20240408	162300	3810238300	92100	92100	92100	92100	0
149	20240408	162200	3810238300	92100	92100	92100	92100	0
150	20240408	162100	3810238300	92100	92100	92100	92100	0
151	20240408	162000	3810238300	92100	92100	92100	92100	0
152	20240408	161900	3810238300	92100	92100	92100	92100	2520
153	20240408	161800	3810238300	92100	92100	92100	92100	0
154	20240408	161700	3810238300	92100	92100	92100	92100	0
155	20240408	161600	3810238300	92100	92100	92100	92100	0
156	20240408	161500	3810238300	92100	92100	92100	92100	0
157	20240408	161400	3810238300	92100	92100	92100	92100	0
158	20240408	161300	3810238300	92100	92100	92100	92100	0
159	20240408	161200	3810238300	92100	92100	92100	92100	0
160	20240408	161100	3810238300	92100	92100	92100	92100	0
161	20240408	161000	3810238300	92100	92100	92100	92100	0
162	20240408	160900	3810238300	92100	92100	92100	92100	0
163	20240408	160800	3810238300	92100	92100	92100	92100	0
164	20240408	160700	3810238300	92100	92100	92100	92100	0
165	20240408	160600	3810238300	92100	92100	92100	92100	0
166	20240408	160500	3810238300	92100	92100	92100	92100	0
167	20240408	160400	3810238300	92100	92100	92100	92100	0
168	20240408	160300	3810238300	92100	92100	92100	92100	0
169	20240408	160200	3810238300	92100	92100	92100	92100	0
170	20240408	160100	3810238300	92100	92100	92100	92100	0
171	20240408	160000	3810238300	92100	92100	92100	92100	0
172	20240408	155900	3810238300	92100	92100	92100	92100	0
173	20240408	155800	3810238300	92100	92100	92100	92100	0
174	20240408	155700	3810238300	92100	92100	92100	92100	0
175	20240408	155600	3810238300	92100	92100	92100	92100	0
176	20240408	155500	3810238300	92100	92100	92100	92100	0
177	20240408	155400	3810238300	92100	92100	92100	92100	0
178	20240408	155300	3810238300	92100	92100	92100	92100	0
179	20240408	155200	3810238300	92100	92100	92100	92100	0
180	20240408	155100	3810238300	92100	92100	92100	92100	0
181	20240408	155000	3810238300	92100	92100	92100	92100	0
182	20240408	154900	3810238300	92100	92100	92100	92100	2520
183	20240408	154800	3810238300	92100	92100	92100	92100	0
184	20240408	154700	3810238300	92100	92100	92100	92100	0
185	20240408	154600	3810238300	92100	92100	92100	92100	0
186	20240408	154500	3810238300	92100	92100	92100	92100	0
187	20240408	154400	3810238300	92100	92100	92100	92100	0
188	20240408	154300	3810238300	92100	92100	92100	92100	0
189	20240408	154200	3810238300	92100	92100	92100	92100	0
190	20240408	154100	3810238300	92100	92100	92100	92100	0
191	20240408	154000	3810238300	92100	92100	92100	92100	0
192	20240408	153900	3810238300	92100	92100	92100	92100	0
193	20240408	153800	3810238300	92100	92100	92100	92100	0
194	20240408	153700	3810238300	92100	92100	92100	92100	0
195	20240408	153600	3810238300	92100	92100	92100	92100	0
196	20240408	153500	3810238300	92100	92100	92100	92100	0
197	20240408	153400	3810238300	92100	92100	92100	92100	0
198	20240408	153300	3810238300	92100	92100	92100	92100	0
199	20240408	153200	3810238300	92100	92100	92100	92100	0
200	20240408	153100	3810238300	92100	92100	92100	92100	0
201	20240408	153000	3810238300	92100	92100	92100	92100	2520
202	20240408	152900	3578146300	92200	92200	92200	92200	0
203	20240408	152800	3578146300	92200	92200	92200	92200	0
204	20240408	152700	3578146300	92200	92200	92200	92200	0
205	20240408	152600	3578146300	92200	92200	92200	92200	0
206	20240408	152500	3578146300	92200	92200	92200	92200	0
207	20240408	152400	3578146300	92200	92200	92200	92200	0
208	20240408	152300	3578146300	92200	92200	92200	92200	0
209	20240408	152200	3578146300	92200	92200	92200	92200	0
210	20240408	152100	3578146300	92200	92200	92200	92200	0
211	20240408	152000	3578146300	92200	92200	92200	92200	0
212	20240408	151900	3578146300	92200	92200	92600	92100	717
213	20240408	151800	3512053700	92200	92200	92200	92100	370
214	20240408	151700	3477943100	92100	92200	92200	92100	247
215	20240408	151600	3455174400	92100	92300	92300	92100	62
216	20240408	151500	3449463000	92300	92400	92400	92100	2041
217	20240408	151400	3261294700	92300	92300	92300	92300	41
218	20240408	151300	3257510400	92400	92300	92400	92200	46
219	20240408	151200	3253263600	92300	92300	92400	92300	44
220	20240408	151100	3249201800	92300	92300	92400	92300	60
221	20240408	151000	3243663100	92300	92300	92300	92300	76
222	20240408	150900	3236648300	92300	92300	92300	92300	209
223	20240408	150800	3217357600	92300	92300	92300	92300	176
224	20240408	150700	3201112800	92300	92300	92300	92300	37
225	20240408	150600	3197697700	92300	92300	92300	92300	114
226	20240408	150500	3187175500	92300	92300	92300	92200	8
227	20240408	150400	3186437400	92300	92300	92300	92200	35
228	20240408	150300	3183207200	92300	92300	92300	92200	3
229	20240408	150200	3182930400	92300	92300	92300	92200	14
230	20240408	150100	3181639200	92300	92300	92300	92300	15
231	20240408	150000	3180254700	92200	92200	92300	92200	237
232	20240408	145900	3158403100	92200	92200	92300	92200	339
233	20240408	145800	3127117000	92200	92200	92300	92200	516
234	20240408	145700	3079501000	92200	92200	92300	92200	36
235	20240408	145600	3076181500	92200	92200	92300	92200	96
236	20240408	145500	3067328400	92200	92200	92300	92200	119
237	20240408	145400	3056356500	92200	92200	92300	92200	47
238	20240408	145300	3052022400	92200	92300	92400	92200	82
239	20240408	145200	3044454000	92300	92300	92400	92200	94
240	20240408	145100	3035777400	92300	92200	92300	92200	146
241	20240408	145000	3022316100	92300	92300	92300	92200	155
242	20240408	144900	3008013100	92300	92200	92300	92200	548
243	20240408	144800	2957433900	92200	92200	92300	92200	102
244	20240408	144700	2948023900	92200	92200	92300	92200	40
245	20240408	144600	2944334900	92200	92200	92300	92200	42
246	20240408	144500	2940460800	92200	92200	92300	92200	42
247	20240408	144400	2936587300	92200	92200	92300	92200	27
248	20240408	144300	2934097700	92200	92200	92300	92200	41
249	20240408	144200	2930317300	92200	92200	92300	92200	29
250	20240408	144100	2927642600	92200	92200	92300	92200	43
251	20240408	144000	2923677000	92200	92200	92300	92200	23
252	20240408	143900	2921555800	92200	92200	92300	92200	133
253	20240408	143800	2909293100	92200	92200	92300	92200	156
254	20240408	143700	2894909700	92200	92200	92300	92200	30
255	20240408	143600	2892143600	92200	92200	92300	92200	20
256	20240408	143500	2890299400	92200	92300	92300	92200	80
257	20240408	143400	2882917100	92300	92200	92300	92200	80
258	20240408	143300	2875536700	92200	92200	92200	92200	23
259	20240408	143200	2873416100	92200	92300	92400	92200	454
260	20240408	143100	2831512500	92400	92300	92400	92300	31
261	20240408	143000	2828650400	92300	92400	92400	92300	55
262	20240408	142900	2823571800	92400	92300	92400	92300	33
263	20240408	142800	2820525100	92300	92300	92400	92300	144
264	20240408	142700	2807231900	92300	92300	92300	92300	19
265	20240408	142600	2805478200	92400	92400	92400	92400	69
266	20240408	142500	2799102600	92400	92300	92400	92300	181
267	20240408	142400	2782378800	92300	92400	92400	92300	217
268	20240408	142300	2762329000	92400	92400	92400	92300	256
269	20240408	142200	2738676500	92300	92300	92400	92300	38
270	20240408	142100	2735167300	92300	92400	92400	92300	47
271	20240408	142000	2730826100	92400	92300	92400	92300	42
272	20240408	141900	2726947000	92400	92300	92400	92300	39
273	20240408	141800	2723344700	92400	92400	92400	92300	49
274	20240408	141700	2718820100	92300	92300	92400	92300	29
275	20240408	141600	2716143200	92300	92200	92300	92200	298
276	20240408	141500	2688640200	92200	92300	92300	92200	32
277	20240408	141400	2685688000	92200	92200	92300	92200	47
278	20240408	141300	2681352300	92200	92200	92300	92200	28
279	20240408	141200	2678770600	92200	92200	92300	92200	16
280	20240408	141100	2677295300	92200	92200	92300	92200	54
281	20240408	141000	2672315100	92200	92300	92300	92200	17
282	20240408	140900	2670747500	92200	92300	92300	92200	25
283	20240408	140800	2668442400	92200	92200	92300	92200	34
284	20240408	140700	2665307200	92200	92200	92300	92200	52
285	20240408	140600	2660509600	92200	92200	92300	92200	55
286	20240408	140500	2655438500	92200	92300	92300	92200	41
287	20240408	140400	2651656100	92200	92300	92300	92200	18
288	20240408	140300	2649996300	92200	92200	92300	92200	17
289	20240408	140200	2648428200	92200	92200	92300	92200	47
290	20240408	140100	2644093800	92300	92300	92400	92200	40
291	20240408	140000	2640402500	92200	92300	92300	92200	49
292	20240408	135900	2635881100	92300	92200	92300	92200	87
293	20240408	135800	2627852200	92200	92200	92300	92200	72
294	20240408	135700	2621208000	92200	92200	92300	92200	34
295	20240408	135600	2618073100	92200	92200	92300	92200	17
296	20240408	135500	2616505600	92200	92300	92400	92200	49
297	20240408	135400	2611983700	92300	92300	92300	92300	86
298	20240408	135300	2604045900	92200	92200	92300	92200	24
299	20240408	135200	2601833000	92200	92200	92300	92200	20
300	20240408	135100	2599988900	92200	92200	92300	92200	45
301	20240408	135000	2595837800	92300	92300	92300	92200	95
302	20240408	134900	2587073200	92300	92300	92300	92200	23
303	20240408	134800	2584952300	92300	92200	92300	92200	76
304	20240408	134700	2577939900	92300	92200	92300	92200	41
305	20240408	134600	2574157000	92200	92300	92300	92200	154
306	20240408	134500	2559945900	92300	92300	92400	92300	33
307	20240408	134400	2556899400	92300	92300	92400	92300	21
308	20240408	134300	2554961000	92300	92300	92300	92300	18
309	20240408	134200	2553299600	92300	92300	92400	92300	33
310	20240408	134100	2550253500	92300	92300	92400	92300	31
311	20240408	134000	2547392100	92300	92300	92400	92300	28
312	20240408	133900	2544807400	92300	92300	92300	92200	48
313	20240408	133800	2540377500	92300	92300	92400	92300	83
314	20240408	133700	2532716500	92300	92300	92300	92300	31
315	20240408	133600	2529855200	92300	92300	92300	92300	30
316	20240408	133500	2527086200	92300	92300	92300	92300	20
317	20240408	133400	2525240200	92300	92300	92400	92300	22
318	20240408	133300	2523209500	92300	92200	92300	92200	89
319	20240408	133200	2514997900	92200	92200	92300	92200	28
320	20240408	133100	2512415100	92200	92200	92300	92200	21
321	20240408	133000	2510478400	92200	92200	92300	92200	55
322	20240408	132900	2505405200	92200	92200	92300	92200	110
323	20240408	132800	2495252700	92200	92200	92300	92200	55
324	20240408	132700	2490178600	92200	92200	92300	92200	138
325	20240408	132600	2477444000	92200	92300	92400	92200	231
326	20240408	132500	2456125700	92300	92300	92400	92300	31
327	20240408	132400	2453264200	92300	92300	92300	92300	24
328	20240408	132300	2451049000	92300	92300	92300	92300	25
329	20240408	132200	2448741500	92300	92300	92400	92300	20
330	20240408	132100	2446895200	92300	92400	92400	92300	27
331	20240408	132000	2444402600	92300	92400	92400	92300	29
332	20240408	131900	2441725300	92300	92300	92300	92300	23
333	20240408	131800	2439602400	92300	92300	92300	92300	23
334	20240408	131700	2437479500	92300	92300	92400	92300	23
335	20240408	131600	2435356400	92300	92300	92400	92300	24
336	20240408	131500	2433141000	92300	92300	92300	92300	42
337	20240408	131400	2429264400	92300	92300	92400	92300	30
338	20240408	131300	2426495100	92300	92300	92400	92300	18
339	20240408	131200	2424833600	92300	92300	92300	92300	19
340	20240408	131100	2423079900	92300	92300	92300	92300	25
341	20240408	131000	2420772400	92300	92300	92300	92300	20
342	20240408	130900	2418926400	92400	92300	92400	92300	22
343	20240408	130800	2416895700	92300	92300	92300	92200	43
344	20240408	130700	2412927500	92300	92300	92400	92300	76
345	20240408	130600	2405912500	92300	92300	92400	92300	22
346	20240408	130500	2403881400	92300	92300	92400	92300	577
347	20240408	130400	2350607700	92300	92300	92300	92300	15
348	20240408	130300	2349223200	92400	92500	92500	92400	107
349	20240408	130200	2339336200	92400	92300	92400	92300	95
350	20240408	130100	2330558600	92300	92400	92400	92300	31
351	20240408	130000	2327696100	92400	92400	92400	92300	19
352	20240408	125900	2325941800	92400	92400	92400	92300	36
353	20240408	125800	2322617500	92300	92400	92400	92300	32
354	20240408	125700	2319662300	92400	92300	92400	92300	36
355	20240408	125600	2316337100	92300	92300	92400	92300	30
356	20240408	125500	2313568000	92300	92300	92300	92300	19
357	20240408	125400	2311814300	92400	92300	92400	92300	22
358	20240408	125300	2309783600	92300	92300	92300	92300	25
359	20240408	125200	2307476100	92300	92300	92400	92300	20
360	20240408	125100	2305629300	92300	92300	92400	92300	30
361	20240408	125000	2302860100	92300	92200	92300	92200	56
362	20240408	124900	2297692800	92300	92200	92300	92200	45
363	20240408	124800	2293540800	92200	92200	92300	92200	21
364	20240408	124700	2291604100	92200	92200	92300	92200	18
365	20240408	124600	2289944200	92200	92200	92300	92200	28
366	20240408	124500	2287362100	92200	92200	92400	92200	31
367	20240408	124400	2284503300	92200	92300	92300	92200	117
368	20240408	124300	2273704600	92300	92200	92300	92200	66
369	20240408	124200	2267613000	92200	92300	92300	92200	44
370	20240408	124100	2263555700	92300	92200	92300	92200	40
371	20240408	124000	2259865500	92200	92200	92300	92200	127
372	20240408	123900	2248145500	92200	92200	92300	92200	189
373	20240408	123800	2230704400	92200	92200	92300	92200	146
374	20240408	123700	2217242700	92300	92200	92300	92200	73
375	20240408	123600	2210510000	92200	92500	92600	92200	4989
376	20240408	123500	1749620900	92500	92500	92600	92500	23
377	20240408	123400	1747493000	92500	92500	92600	92500	303
378	20240408	123300	1719463600	92500	92500	92600	92500	34
379	20240408	123200	1716317800	92500	92500	92600	92500	20
380	20240408	123100	1714467100	92500	92500	92600	92500	156
381	20240408	123000	1700036300	92600	92500	92600	92500	21
382	20240408	122900	1698093600	92500	92500	92600	92500	26
383	20240408	122800	1695688200	92500	92500	92600	92500	23
384	20240408	122700	1693560600	92500	92500	92600	92500	17
385	20240408	122600	1691987900	92500	92600	92700	92500	91
386	20240408	122500	1683561700	92700	92600	92700	92600	24
387	20240408	122400	1681339200	92600	92600	92700	92600	31
388	20240408	122300	1678468400	92600	92600	92700	92600	20
389	20240408	122200	1676615300	92600	92600	92600	92600	26
390	20240408	122100	1674207700	92600	92600	92700	92600	21
391	20240408	122000	1672262900	92600	92600	92700	92600	80
392	20240408	121900	1664854300	92600	92700	92700	92600	28
393	20240408	121800	1662261300	92700	92600	92700	92600	18
394	20240408	121700	1660594200	92600	92700	92700	92600	26
395	20240408	121600	1658186300	92600	92700	92700	92600	65
396	20240408	121500	1652162800	92700	92600	92700	92600	38
397	20240408	121400	1648642200	92600	92600	92600	92600	20
398	20240408	121300	1646790200	92600	92600	92700	92600	34
399	20240408	121200	1643641400	92700	92600	92700	92600	16
400	20240408	121100	1642159100	92600	92600	92700	92600	29
401	20240408	121000	1639472400	92600	92600	92700	92600	28
402	20240408	120900	1636879300	92700	92600	92700	92600	23
403	20240408	120800	1634749300	92700	92600	92700	92600	26
404	20240408	120700	1632341500	92600	92500	92700	92500	158
405	20240408	120600	1617710200	92500	92500	92600	92500	20
406	20240408	120500	1615860000	92600	92500	92600	92500	55
407	20240408	120400	1610769800	92500	92500	92600	92500	25
408	20240408	120300	1608456900	92500	92500	92600	92500	27
409	20240408	120200	1605958900	92500	92500	92600	92500	41
410	20240408	120100	1602164400	92500	92500	92600	92500	20
411	20240408	120000	1600313700	92500	92500	92600	92500	51
412	20240408	115900	1595595700	92500	92600	92600	92500	49
413	20240408	115800	1591061700	92500	92500	92600	92500	15
414	20240408	115700	1589674000	92500	92500	92700	92500	54
415	20240408	115600	1584675200	92500	92500	92600	92500	47
416	20240408	115500	1580327300	92500	92500	92600	92500	15
417	20240408	115400	1578939600	92500	92500	92600	92500	44
418	20240408	115300	1574867700	92500	92500	92600	92500	23
419	20240408	115200	1572740000	92600	92500	92600	92500	75
420	20240408	115100	1565797900	92500	92500	92600	92500	759
421	20240408	115000	1495586500	92500	92600	92600	92500	158
422	20240408	114900	1480960200	92500	92500	92600	92500	164
423	20240408	114800	1465787100	92500	92500	92600	92500	34
424	20240408	114700	1462641100	92500	92500	92600	92500	27
425	20240408	114600	1460143200	92500	92600	92600	92500	31
426	20240408	114500	1457274600	92500	92500	92600	92500	37
427	20240408	114400	1453851600	92500	92500	92600	92500	58
428	20240408	114300	1448485700	92600	92600	92700	92600	161
429	20240408	114200	1433576900	92600	92600	92700	92600	20
430	20240408	114100	1431724600	92600	92600	92700	92600	28
431	20240408	114000	1429131400	92600	92600	92700	92600	38
432	20240408	113900	1425612400	92600	92700	92700	92600	21
433	20240408	113800	1423667600	92600	92600	92700	92600	22
434	20240408	113700	1421630300	92600	92600	92700	92600	27
435	20240408	113600	1419130000	92600	92600	92700	92600	34
436	20240408	113500	1415981300	92700	92600	92700	92600	42
437	20240408	113400	1412091600	92600	92600	92700	92600	54
438	20240408	113300	1407089900	92600	92600	92600	92600	64
439	20240408	113200	1401163500	92600	92600	92700	92600	39
440	20240408	113100	1397550700	92600	92600	92700	92600	71
441	20240408	113000	1390976000	92600	92600	92700	92600	77
442	20240408	112900	1383845600	92600	92600	92700	92600	221
443	20240408	112800	1363380700	92600	92600	92700	92600	19
444	20240408	112700	1361621100	92600	92600	92700	92600	28
445	20240408	112600	1359028000	92700	92600	92700	92600	14
446	20240408	112500	1357731500	92700	92600	92700	92600	47
447	20240408	112400	1353377800	92600	92600	92700	92600	23
448	20240408	112300	1351247900	92600	92600	92700	92600	15
449	20240408	112200	1349858600	92600	92600	92700	92600	44
450	20240408	112100	1345783900	92600	92600	92700	92600	24
451	20240408	112000	1343561200	92600	92600	92700	92600	78
452	20240408	111900	1336337900	92600	92600	92700	92600	40
453	20240408	111800	1332631700	92600	92600	92700	92600	31
454	20240408	111700	1329760900	92600	92600	92700	92600	16
455	20240408	111600	1328279000	92600	92700	92700	92600	29
456	20240408	111500	1325592600	92600	92600	92700	92600	24
457	20240408	111400	1323369400	92600	92600	92700	92600	19
458	20240408	111300	1321609500	92600	92600	92600	92600	25
459	20240408	111200	1319294500	92600	92600	92700	92600	23
460	20240408	111100	1317164200	92600	92700	92700	92600	59
461	20240408	111000	1311696500	92700	92700	92700	92600	33
462	20240408	110900	1308637800	92600	92600	92700	92600	7
463	20240408	110800	1307989500	92600	92600	92600	92600	4
464	20240408	110700	1307619100	92600	92600	92700	92600	5
465	20240408	110600	1307155900	92600	92600	92700	92600	10
466	20240408	110500	1306229600	92600	92600	92700	92600	4
467	20240408	110400	1305859100	92600	92600	92600	92600	3
468	20240408	110300	1305581300	92600	92600	92600	92600	43
469	20240408	110200	1301599500	92600	92600	92600	92600	2
470	20240408	110100	1301414300	92600	92700	92700	92600	6
471	20240408	110000	1300858600	92600	92700	92700	92600	3
472	20240408	105900	1300580700	92700	92700	92700	92600	8
473	20240408	105800	1299839400	92600	92600	92700	92600	8
474	20240408	105700	1299098400	92600	92700	92700	92600	4
475	20240408	105600	1298727800	92600	92600	92600	92600	3
476	20240408	105500	1298450000	92600	92600	92600	92600	3
477	20240408	105400	1298172200	92700	92600	92700	92600	448
478	20240408	105300	1256685700	92600	92600	92700	92600	7
479	20240408	105200	1256037000	92700	92600	92700	92600	6
480	20240408	105100	1255481200	92600	92600	92700	92600	5
481	20240408	105000	1255018100	92600	92600	92800	92600	112
482	20240408	104900	1244635200	92600	92600	92700	92600	9
483	20240408	104800	1243801300	92700	92600	92700	92600	30
484	20240408	104700	1241022700	92600	92600	92600	92600	4
485	20240408	104600	1240652300	92700	92600	92700	92600	8
486	20240408	104500	1239911000	92600	92700	92700	92600	12
487	20240408	104400	1238799000	92600	92700	92700	92600	23
488	20240408	104300	1236667100	92700	92600	92700	92600	7
489	20240408	104200	1236018600	92600	92600	92600	92600	16
490	20240408	104100	1234537000	92700	92700	92700	92600	4
491	20240408	104000	1234166400	92700	92600	92700	92600	22
492	20240408	103900	1232128500	92700	92600	92700	92600	26
493	20240408	103800	1229718500	92700	92600	92700	92600	5
494	20240408	103700	1229255300	92600	92600	92600	92600	8
495	20240408	103600	1228514500	92700	92600	92700	92600	15
496	20240408	103500	1227125300	92600	92600	92900	92600	42
497	20240408	103400	1223228700	92600	92700	92700	92600	334
498	20240408	103300	1192268100	92700	92700	92700	92700	12
499	20240408	103200	1191155700	92700	92700	92700	92700	3
500	20240408	103100	1190877600	92700	92800	92800	92700	27
501	20240408	103000	1188372500	92700	92900	92900	92700	4
502	20240408	102900	1188001500	92700	92800	92900	92700	42
503	20240408	102800	1184103900	92900	92800	92900	92800	69
504	20240408	102700	1177700400	92700	92700	92800	92700	16
505	20240408	102600	1176216100	92800	92700	92800	92700	16
506	20240408	102500	1174732200	92700	92700	92800	92700	31
507	20240408	102400	1171855700	92800	92700	92800	92700	9
508	20240408	102300	1171021000	92700	92800	92800	92700	5
509	20240408	102200	1170557200	92700	92800	92800	92700	10
510	20240408	102100	1169629500	92700	92800	92800	92700	85
511	20240408	102000	1161749400	92800	92700	92800	92700	143
512	20240408	101900	1148484500	92800	92700	92800	92700	4
513	20240408	101800	1148113500	92700	92700	92800	92700	11
514	20240408	101700	1147093600	92700	92800	92800	92700	5
515	20240408	101600	1146629800	92800	92700	92800	92700	12
516	20240408	101500	1145516400	92700	92800	92800	92700	240
517	20240408	101400	1123259300	92700	92800	92800	92700	6
518	20240408	101300	1122702700	92700	92700	92800	92700	15
519	20240408	101200	1121312100	92700	92700	92800	92700	124
520	20240408	101100	1109805200	92700	92800	92800	92700	4
521	20240408	101000	1109434300	92700	92700	92700	92700	2
522	20240408	100900	1109248900	92800	92700	92800	92700	52
523	20240408	100800	1104424700	92800	92700	92800	92700	40
524	20240408	100700	1100713400	92800	92700	92800	92700	7
525	20240408	100600	1100064400	92700	92700	92700	92700	6
526	20240408	100500	1099508200	92700	92700	92800	92700	33
527	20240408	100400	1096446000	92700	92600	92700	92600	86
528	20240408	100300	1088479100	92800	92600	92800	92600	87
529	20240408	100200	1080422200	92600	92600	92700	92600	59
530	20240408	100100	1074953100	92700	92700	92700	92600	38
531	20240408	100000	1071430600	92700	92700	92800	92700	249
532	20240408	095900	1048347200	92800	92800	92800	92800	108
533	20240408	095800	1038324800	92900	92800	92900	92800	9
534	20240408	095700	1037489500	92800	92800	92800	92800	2
535	20240408	095600	1037303900	93000	92900	93000	92800	126
536	20240408	095500	1025603000	93000	93000	93000	93000	0
537	20240408	095400	1025603000	93000	92900	93000	92900	119
538	20240408	095300	1014537500	93000	92900	93000	92800	73
539	20240408	095200	1007758000	92900	92900	93000	92900	24
540	20240408	095100	1005528000	92900	92900	93000	92900	29
541	20240408	095000	1002833300	93000	93000	93000	93000	6
542	20240408	094900	1002275300	93000	93000	93000	93000	0
543	20240408	094800	1002275300	93000	92800	93000	92800	11
544	20240408	094700	1001253300	92700	92700	92700	92700	0
545	20240408	094600	1001253300	92700	92700	92700	92700	42
546	20240408	094500	997359900	92700	92700	92700	92700	64
547	20240408	094400	991427100	92700	92800	92800	92700	42
548	20240408	094300	987533100	92700	92700	92700	92600	13
549	20240408	094200	986328300	92600	92600	92600	92600	2
550	20240408	094100	986143100	92600	92700	92700	92600	233
551	20240408	094000	964564300	92600	92700	92700	92600	69
552	20240408	093900	958170600	92700	92600	92700	92600	28
553	20240408	093800	955575500	92700	92700	92700	92700	21
554	20240408	093700	953628800	92600	92400	92600	92400	424
555	20240408	093600	914443100	92400	92400	92400	92400	1
556	20240408	093500	914350700	92400	92400	92400	92400	0
557	20240408	093400	914350700	92400	92400	92400	92400	1
558	20240408	093300	914258300	92400	92400	92400	92300	43
559	20240408	093200	910288200	92300	92300	92300	92300	0
560	20240408	093100	910288200	92300	92400	92400	92300	385
561	20240408	093000	874719100	92500	92500	92500	92400	58
562	20240408	092900	869358000	92400	92500	92500	92400	24
563	20240408	092800	867140200	92500	92500	92500	92500	108
564	20240408	092700	857150200	92500	92600	92600	92500	190
565	20240408	092600	839568400	92600	92500	93400	92400	147
566	20240408	092500	825942400	92500	92300	92500	92300	614
567	20240408	092400	769209100	92300	92300	92300	92300	15
568	20240408	092300	767824600	92300	92300	92300	92300	8
569	20240408	092200	767086200	92300	92300	92300	92300	234
570	20240408	092100	745488000	92300	92300	92300	92300	112
571	20240408	092000	735150400	92300	92300	92400	92200	485
572	20240408	091900	690389800	92300	92300	92300	92300	103
573	20240408	091800	680882900	92400	92300	92400	92200	96
574	20240408	091700	672030200	92300	92400	92400	92200	352
575	20240408	091600	639543900	92400	92400	92400	92400	20
576	20240408	091500	637695900	92400	92300	92400	92300	3
577	20240408	091400	637418800	92200	92300	92300	92100	606
578	20240408	091300	581531600	92300	92300	92400	92300	185
579	20240408	091200	564455900	92400	92400	92600	92400	347
580	20240408	091100	532390100	92400	92400	92500	92400	389
581	20240408	091000	496413300	92400	92400	92500	92400	43
582	20240408	090900	492439100	92500	92400	92500	92400	58
583	20240408	090800	487076200	92400	92500	92500	92400	254
584	20240408	090700	463583200	92500	92500	92700	92500	195
585	20240408	090600	445531300	92500	92600	92600	92400	746
586	20240408	090500	376523300	92500	92700	92700	92500	1045
587	20240408	090400	279722400	92700	92700	92800	92600	267
588	20240408	090300	254972800	92700	92600	93400	92500	427
589	20240408	090200	215418000	92700	93100	93100	92700	1214
590	20240408	090100	102525700	93100	93100	93200	93100	305
591	20240408	090000	74128100	92900	93900	93900	92900	792