KissMeData/033780/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190800	11983388500	91200	91200	91200	91200	13297
3	20240408	190700	11983388500	91200	91200	91200	91200	0
4	20240408	190600	11983388500	91200	91200	91200	91200	0
5	20240408	190500	11983388500	91200	91200	91200	91200	0
6	20240408	190400	11983388500	91200	91200	91200	91200	0
7	20240408	190300	11983388500	91200	91200	91200	91200	0
8	20240408	190200	11983388500	91200	91200	91200	91200	0
9	20240408	190100	11983388500	91200	91200	91200	91200	0
10	20240408	190000	11983388500	91200	91200	91200	91200	0
11	20240408	185900	11983388500	91200	91200	91200	91200	0
12	20240408	185800	11983388500	91200	91200	91200	91200	0
13	20240408	185700	11983388500	91200	91200	91200	91200	0
14	20240408	185600	11983388500	91200	91200	91200	91200	0
15	20240408	185500	11983388500	91200	91200	91200	91200	0
16	20240408	185400	11983388500	91200	91200	91200	91200	0
17	20240408	185300	11983388500	91200	91200	91200	91200	0
18	20240408	185200	11983388500	91200	91200	91200	91200	0
19	20240408	185100	11983388500	91200	91200	91200	91200	0
20	20240408	185000	11983388500	91200	91200	91200	91200	0
21	20240408	184900	11983388500	91200	91200	91200	91200	0
22	20240408	184800	11983388500	91200	91200	91200	91200	0
23	20240408	184700	11983388500	91200	91200	91200	91200	0
24	20240408	184600	11983388500	91200	91200	91200	91200	0
25	20240408	184500	11983388500	91200	91200	91200	91200	0
26	20240408	184400	11983388500	91200	91200	91200	91200	0
27	20240408	184300	11983388500	91200	91200	91200	91200	0
28	20240408	184200	11983388500	91200	91200	91200	91200	0
29	20240408	184100	11983388500	91200	91200	91200	91200	0
30	20240408	184000	11983388500	91200	91200	91200	91200	0
31	20240408	183900	11983388500	91200	91200	91200	91200	0
32	20240408	183800	11983388500	91200	91200	91200	91200	13297
33	20240408	183700	11983388500	91200	91200	91200	91200	0
34	20240408	183600	11983388500	91200	91200	91200	91200	0
35	20240408	183500	11983388500	91200	91200	91200	91200	0
36	20240408	183400	11983388500	91200	91200	91200	91200	0
37	20240408	183300	11983388500	91200	91200	91200	91200	0
38	20240408	183200	11983388500	91200	91200	91200	91200	0
39	20240408	183100	11983388500	91200	91200	91200	91200	0
40	20240408	183000	11983388500	91200	91200	91200	91200	0
41	20240408	182900	11983388500	91200	91200	91200	91200	0
42	20240408	182800	11983388500	91200	91200	91200	91200	0
43	20240408	182700	11983388500	91200	91200	91200	91200	0
44	20240408	182600	11983388500	91200	91200	91200	91200	0
45	20240408	182500	11983388500	91200	91200	91200	91200	0
46	20240408	182400	11983388500	91200	91200	91200	91200	0
47	20240408	182300	11983388500	91200	91200	91200	91200	0
48	20240408	182200	11983388500	91200	91200	91200	91200	0
49	20240408	182100	11983388500	91200	91200	91200	91200	0
50	20240408	182000	11983388500	91200	91200	91200	91200	0
51	20240408	181900	11983388500	91200	91200	91200	91200	0
52	20240408	181800	11983388500	91200	91200	91200	91200	0
53	20240408	181700	11983388500	91200	91200	91200	91200	0
54	20240408	181600	11983388500	91200	91200	91200	91200	0
55	20240408	181500	11983388500	91200	91200	91200	91200	0
56	20240408	181400	11983388500	91200	91200	91200	91200	0
57	20240408	181300	11983388500	91200	91200	91200	91200	0
58	20240408	181200	11983388500	91200	91200	91200	91200	0
59	20240408	181100	11983388500	91200	91200	91200	91200	0
60	20240408	181000	11983388500	91200	91200	91200	91200	0
61	20240408	180900	11983388500	91200	91200	91200	91200	0
62	20240408	180800	11983388500	91200	91200	91200	91200	13297
63	20240408	180700	11983388500	91200	91200	91200	91200	0
64	20240408	180600	11983388500	91200	91200	91200	91200	0
65	20240408	180500	11983388500	91200	91200	91200	91200	0
66	20240408	180400	11983388500	91200	91200	91200	91200	0
67	20240408	180300	11983388500	91200	91200	91200	91200	0
68	20240408	180200	11983388500	91200	91200	91200	91200	0
69	20240408	180100	11983388500	91200	91200	91200	91200	0
70	20240408	180000	11983388500	91200	91200	91200	91200	0
71	20240408	175900	11983388500	91200	91200	91200	91200	0
72	20240408	175800	11983388500	91200	91200	91200	91200	0
73	20240408	175700	11983388500	91200	91200	91200	91200	0
74	20240408	175600	11983388500	91200	91200	91200	91200	0
75	20240408	175500	11983388500	91200	91200	91200	91200	0
76	20240408	175400	11983388500	91200	91200	91200	91200	0
77	20240408	175300	11983388500	91200	91200	91200	91200	0
78	20240408	175200	11983388500	91200	91200	91200	91200	0
79	20240408	175100	11983388500	91200	91200	91200	91200	0
80	20240408	175000	11983388500	91200	91200	91200	91200	0
81	20240408	174900	11983388500	91200	91200	91200	91200	0
82	20240408	174800	11983388500	91200	91200	91200	91200	0
83	20240408	174700	11983388500	91200	91200	91200	91200	0
84	20240408	174600	11983388500	91200	91200	91200	91200	0
85	20240408	174500	11983388500	91200	91200	91200	91200	0
86	20240408	174400	11983388500	91200	91200	91200	91200	0
87	20240408	174300	11983388500	91200	91200	91200	91200	0
88	20240408	174200	11983388500	91200	91200	91200	91200	0
89	20240408	174100	11983388500	91200	91200	91200	91200	0
90	20240408	174000	11983388500	91200	91200	91200	91200	0
91	20240408	173900	11983388500	91200	91200	91200	91200	0
92	20240408	173800	11983388500	91200	91200	91200	91200	13297
93	20240408	173700	11983388500	91200	91200	91200	91200	0
94	20240408	173600	11983388500	91200	91200	91200	91200	0
95	20240408	173500	11983388500	91200	91200	91200	91200	0
96	20240408	173400	11983388500	91200	91200	91200	91200	0
97	20240408	173300	11983388500	91200	91200	91200	91200	0
98	20240408	173200	11983388500	91200	91200	91200	91200	0
99	20240408	173100	11983388500	91200	91200	91200	91200	0
100	20240408	173000	11983388500	91200	91200	91200	91200	0
101	20240408	172900	11983388500	91200	91200	91200	91200	0
102	20240408	172800	11983388500	91200	91200	91200	91200	0
103	20240408	172700	11983388500	91200	91200	91200	91200	0
104	20240408	172600	11983388500	91200	91200	91200	91200	0
105	20240408	172500	11983388500	91200	91200	91200	91200	0
106	20240408	172400	11983388500	91200	91200	91200	91200	0
107	20240408	172300	11983388500	91200	91200	91200	91200	0
108	20240408	172200	11983388500	91200	91200	91200	91200	0
109	20240408	172100	11983388500	91200	91200	91200	91200	0
110	20240408	172000	11983388500	91200	91200	91200	91200	0
111	20240408	171900	11983388500	91200	91200	91200	91200	0
112	20240408	171800	11983388500	91200	91200	91200	91200	0
113	20240408	171700	11983388500	91200	91200	91200	91200	0
114	20240408	171600	11983388500	91200	91200	91200	91200	0
115	20240408	171500	11983388500	91200	91200	91200	91200	0
116	20240408	171400	11983388500	91200	91200	91200	91200	0
117	20240408	171300	11983388500	91200	91200	91200	91200	0
118	20240408	171200	11983388500	91200	91200	91200	91200	0
119	20240408	171100	11983388500	91200	91200	91200	91200	0
120	20240408	171000	11983388500	91200	91200	91200	91200	0
121	20240408	170900	11983388500	91200	91200	91200	91200	0
122	20240408	170800	11983388500	91200	91200	91200	91200	13297
123	20240408	170700	11983388500	91200	91200	91200	91200	0
124	20240408	170600	11983388500	91200	91200	91200	91200	0
125	20240408	170500	11983388500	91200	91200	91200	91200	0
126	20240408	170400	11983388500	91200	91200	91200	91200	0
127	20240408	170300	11983388500	91200	91200	91200	91200	0
128	20240408	170200	11983388500	91200	91200	91200	91200	0
129	20240408	170100	11983388500	91200	91200	91200	91200	0
130	20240408	170000	11983388500	91200	91200	91200	91200	0
131	20240408	165900	11983388500	91200	91200	91200	91200	0
132	20240408	165800	11983388500	91200	91200	91200	91200	0
133	20240408	165700	11983388500	91200	91200	91200	91200	0
134	20240408	165600	11983388500	91200	91200	91200	91200	0
135	20240408	165500	11983388500	91200	91200	91200	91200	0
136	20240408	165400	11983388500	91200	91200	91200	91200	0
137	20240408	165300	11983388500	91200	91200	91200	91200	0
138	20240408	165200	11983388500	91200	91200	91200	91200	0
139	20240408	165100	11983388500	91200	91200	91200	91200	0
140	20240408	165000	11983388500	91200	91200	91200	91200	0
141	20240408	164900	11983388500	91200	91200	91200	91200	0
142	20240408	164800	11983388500	91200	91200	91200	91200	0
143	20240408	164700	11983388500	91200	91200	91200	91200	0
144	20240408	164600	11983388500	91200	91200	91200	91200	0
145	20240408	164500	11983388500	91200	91200	91200	91200	0
146	20240408	164400	11983388500	91200	91200	91200	91200	0
147	20240408	164300	11983388500	91200	91200	91200	91200	0
148	20240408	164200	11983388500	91200	91200	91200	91200	0
149	20240408	164100	11983388500	91200	91200	91200	91200	0
150	20240408	164000	11983388500	91200	91200	91200	91200	0
151	20240408	163900	11983388500	91200	91200	91200	91200	0
152	20240408	163800	11983388500	91200	91200	91200	91200	13297
153	20240408	163700	11983388500	91200	91200	91200	91200	0
154	20240408	163600	11983388500	91200	91200	91200	91200	0
155	20240408	163500	11983388500	91200	91200	91200	91200	0
156	20240408	163400	11983388500	91200	91200	91200	91200	0
157	20240408	163300	11983388500	91200	91200	91200	91200	0
158	20240408	163200	11983388500	91200	91200	91200	91200	0
159	20240408	163100	11983388500	91200	91200	91200	91200	0
160	20240408	163000	11983388500	91200	91200	91200	91200	0
161	20240408	162900	11983388500	91200	91200	91200	91200	0
162	20240408	162800	11983388500	91200	91200	91200	91200	0
163	20240408	162700	11983388500	91200	91200	91200	91200	0
164	20240408	162600	11983388500	91200	91200	91200	91200	0
165	20240408	162500	11983388500	91200	91200	91200	91200	0
166	20240408	162400	11983388500	91200	91200	91200	91200	0
167	20240408	162300	11983388500	91200	91200	91200	91200	0
168	20240408	162200	11983388500	91200	91200	91200	91200	0
169	20240408	162100	11983388500	91200	91200	91200	91200	0
170	20240408	162000	11983388500	91200	91200	91200	91200	0
171	20240408	161900	11983388500	91200	91200	91200	91200	0
172	20240408	161800	11983388500	91200	91200	91200	91200	0
173	20240408	161700	11983388500	91200	91200	91200	91200	0
174	20240408	161600	11983388500	91200	91200	91200	91200	0
175	20240408	161500	11983388500	91200	91200	91200	91200	0
176	20240408	161400	11983388500	91200	91200	91200	91200	0
177	20240408	161300	11983388500	91200	91200	91200	91200	0
178	20240408	161200	11983388500	91200	91200	91200	91200	0
179	20240408	161100	11983388500	91200	91200	91200	91200	0
180	20240408	161000	11983388500	91200	91200	91200	91200	0
181	20240408	160900	11983388500	91200	91200	91200	91200	0
182	20240408	160800	11983388500	91200	91200	91200	91200	13297
183	20240408	160700	11983388500	91200	91200	91200	91200	0
184	20240408	160600	11983388500	91200	91200	91200	91200	0
185	20240408	160500	11983388500	91200	91200	91200	91200	0
186	20240408	160400	11983388500	91200	91200	91200	91200	0
187	20240408	160300	11983388500	91200	91200	91200	91200	0
188	20240408	160200	11983388500	91200	91200	91200	91200	0
189	20240408	160100	11983388500	91200	91200	91200	91200	0
190	20240408	160000	11983388500	91200	91200	91200	91200	0
191	20240408	155900	11983388500	91200	91200	91200	91200	0
192	20240408	155800	11983388500	91200	91200	91200	91200	0
193	20240408	155700	11983388500	91200	91200	91200	91200	0
194	20240408	155600	11983388500	91200	91200	91200	91200	0
195	20240408	155500	11983388500	91200	91200	91200	91200	0
196	20240408	155400	11983388500	91200	91200	91200	91200	0
197	20240408	155300	11983388500	91200	91200	91200	91200	0
198	20240408	155200	11983388500	91200	91200	91200	91200	0
199	20240408	155100	11983388500	91200	91200	91200	91200	0
200	20240408	155000	11983388500	91200	91200	91200	91200	0
201	20240408	154900	11983388500	91200	91200	91200	91200	0
202	20240408	154800	11983388500	91200	91200	91200	91200	0
203	20240408	154700	11983388500	91200	91200	91200	91200	0
204	20240408	154600	11983388500	91200	91200	91200	91200	0
205	20240408	154500	11983388500	91200	91200	91200	91200	0
206	20240408	154400	11983388500	91200	91200	91200	91200	0
207	20240408	154300	11983388500	91200	91200	91200	91200	0
208	20240408	154200	11983388500	91200	91200	91200	91200	0
209	20240408	154100	11983388500	91200	91200	91200	91200	0
210	20240408	154000	11983388500	91200	91200	91200	91200	0
211	20240408	153900	11983388500	91200	91200	91200	91200	0
212	20240408	153800	11983388500	91200	91200	91200	91200	13297
213	20240408	153700	11983388500	91200	91200	91200	91200	0
214	20240408	153600	11983388500	91200	91200	91200	91200	0
215	20240408	153500	11983388500	91200	91200	91200	91200	0
216	20240408	153400	11983388500	91200	91200	91200	91200	0
217	20240408	153300	11983388500	91200	91200	91200	91200	0
218	20240408	153200	11983388500	91200	91200	91200	91200	0
219	20240408	153100	11983388500	91200	91200	91200	91200	0
220	20240408	153000	11983388500	91200	91200	91200	91200	13297
221	20240408	152900	10770702100	91400	91400	91400	91400	0
222	20240408	152800	10770702100	91400	91400	91400	91400	0
223	20240408	152700	10770702100	91400	91400	91400	91400	0
224	20240408	152600	10770702100	91400	91400	91400	91400	0
225	20240408	152500	10770702100	91400	91400	91400	91400	0
226	20240408	152400	10770702100	91400	91400	91400	91400	0
227	20240408	152300	10770702100	91400	91400	91400	91400	0
228	20240408	152200	10770702100	91400	91400	91400	91400	0
229	20240408	152100	10770702100	91400	91400	91400	91400	0
230	20240408	152000	10770702100	91400	91400	91400	91400	0
231	20240408	151900	10770702100	91400	91300	91400	91300	598
232	20240408	151800	10716082400	91400	91000	91500	91000	477
233	20240408	151700	10672495000	91100	91000	91200	91000	1510
234	20240408	151600	10534964000	91000	91000	91200	91000	250
235	20240408	151500	10512200100	91000	91200	91300	91000	814
236	20240408	151400	10438012300	91200	91300	91300	91200	375
237	20240408	151300	10403797900	91300	91300	91300	91200	253
238	20240408	151200	10380712600	91300	91200	91300	91200	430
239	20240408	151100	10341491300	91200	91200	91400	91200	184
240	20240408	151000	10324698300	91200	91300	91400	91200	314
241	20240408	150900	10296045800	91300	91400	91400	91300	203
242	20240408	150800	10277508000	91300	91300	91400	91200	496
243	20240408	150700	10232225700	91200	91400	91400	91200	183
244	20240408	150600	10215525500	91200	91200	91400	91200	456
245	20240408	150500	10173909100	91200	91300	91300	91100	1343
246	20240408	150400	10051432100	91300	91300	91300	91200	92
247	20240408	150300	10043039500	91200	91300	91300	91200	134
248	20240408	150200	10030813500	91200	91200	91300	91200	198
249	20240408	150100	10012752600	91200	91300	91300	91200	40
250	20240408	150000	10009102400	91300	91400	91400	91200	542
251	20240408	145900	9959637500	91300	91400	91400	91300	155
252	20240408	145800	9945479300	91400	91300	91400	91300	135
253	20240408	145700	9933153100	91400	91300	91400	91300	212
254	20240408	145600	9913788800	91300	91300	91400	91200	94
255	20240408	145500	9905210100	91400	91400	91400	91200	236
256	20240408	145400	9883678700	91200	91300	91400	91200	408
257	20240408	145300	9846431400	91300	91400	91400	91300	84
258	20240408	145200	9838757800	91300	91300	91400	91300	170
259	20240408	145100	9823234500	91200	91100	91300	91100	439
260	20240408	145000	9783189800	91100	91200	91200	91100	236
261	20240408	144900	9761685900	91200	91100	91300	91100	512
262	20240408	144800	9714996200	91200	91200	91300	91100	448
263	20240408	144700	9674134600	91200	91300	91300	91200	957
264	20240408	144600	9586797100	91400	91400	91400	91300	48
265	20240408	144500	9582412000	91400	91500	91500	91300	414
266	20240408	144400	9544589400	91300	91500	91500	91300	1191
267	20240408	144300	9435667900	91500	91500	91600	91400	1225
268	20240408	144200	9323574400	91500	91500	91500	91400	123
269	20240408	144100	9312329500	91400	91400	91500	91400	112
270	20240408	144000	9302087300	91500	91500	91500	91400	158
271	20240408	143900	9287642900	91500	91500	91500	91400	141
272	20240408	143800	9274748100	91400	91400	91500	91400	118
273	20240408	143700	9263959000	91500	91400	91500	91300	158
274	20240408	143600	9249515500	91300	91200	91500	91200	2090
275	20240408	143500	9058537800	91300	91200	91400	91200	652
276	20240408	143400	8999034100	91200	91400	91400	91200	3466
277	20240408	143300	8682358100	91500	91600	91700	91400	3229
278	20240408	143200	8386740000	91600	91600	91700	91600	670
279	20240408	143100	8325357300	91700	91700	91700	91600	81
280	20240408	143000	8317933000	91700	91600	91700	91600	36
281	20240408	142900	8314633000	91600	91600	91700	91600	58
282	20240408	142800	8309314800	91700	91700	91700	91600	67
283	20240408	142700	8303171500	91700	91700	91700	91700	36
284	20240408	142600	8299870300	91600	91700	91700	91600	78
285	20240408	142500	8292722100	91700	91700	91700	91600	126
286	20240408	142400	8281175500	91700	91700	91700	91700	16
287	20240408	142300	8279708300	91600	91700	91700	91600	63
288	20240408	142200	8273931800	91700	91600	91700	91500	3646
289	20240408	142100	7939904200	91700	91600	91700	91600	521
290	20240408	142000	7892173700	91700	91700	91700	91600	1202
291	20240408	141900	7782053600	91700	91700	91700	91600	217
292	20240408	141800	7762170100	91700	91700	91700	91700	15
293	20240408	141700	7760794600	91700	91700	91700	91600	49
294	20240408	141600	7756301400	91700	91700	91700	91600	68
295	20240408	141500	7750068900	91700	91700	91700	91600	122
296	20240408	141400	7738889000	91600	91700	91700	91600	324
297	20240408	141300	7709208400	91700	91700	91700	91600	102
298	20240408	141200	7699859400	91700	91700	91700	91600	46
299	20240408	141100	7695643200	91700	91700	91700	91600	89
300	20240408	141000	7687482000	91700	91700	91700	91600	90
301	20240408	140900	7679233700	91700	91600	91700	91600	22
302	20240408	140800	7677216400	91700	91700	91700	91600	74
303	20240408	140700	7670434400	91700	91600	91700	91600	67
304	20240408	140600	7664290900	91600	91600	91600	91600	11
305	20240408	140500	7663283300	91700	91600	91700	91600	102
306	20240408	140400	7653934500	91700	91600	91700	91600	216
307	20240408	140300	7634144600	91600	91600	91700	91600	172
308	20240408	140200	7618387300	91700	91600	91700	91600	309
309	20240408	140100	7590074700	91700	91700	91700	91700	67
310	20240408	140000	7583930800	91600	91600	91700	91600	228
311	20240408	135900	7563042700	91600	91700	91700	91600	78
312	20240408	135800	7555890600	91700	91600	91700	91600	149
313	20240408	135700	7542236600	91700	91600	91700	91600	473
314	20240408	135600	7498900000	91700	91600	91700	91600	39
315	20240408	135500	7495324200	91600	91600	91700	91600	117
316	20240408	135400	7484602600	91700	91700	91700	91600	99
317	20240408	135300	7475528100	91700	91600	91700	91600	60
318	20240408	135200	7470026700	91600	91700	91700	91600	35
319	20240408	135100	7466817400	91600	91600	91700	91600	43
320	20240408	135000	7462874900	91700	91600	91700	91600	122
321	20240408	134900	7451696600	91600	91600	91700	91600	84
322	20240408	134800	7443996200	91600	91700	91700	91600	298
323	20240408	134700	7416675200	91700	91800	91800	91700	72
324	20240408	134600	7410066600	91700	91700	91800	91700	83
325	20240408	134500	7402452100	91800	91800	91800	91700	118
326	20240408	134400	7391621800	91800	91700	91800	91700	18
327	20240408	134300	7389969600	91700	91700	91800	91700	232
328	20240408	134200	7368673300	91700	91800	91800	91700	382
329	20240408	134100	7333606000	91800	91700	91800	91700	40
330	20240408	134000	7329934400	91800	91700	91800	91700	279
331	20240408	133900	7304345400	91800	91600	91800	91600	136
332	20240408	133800	7291871700	91700	91600	91700	91600	28
333	20240408	133700	7289304400	91700	91700	91700	91600	68
334	20240408	133600	7283068900	91700	91700	91700	91600	107
335	20240408	133500	7273257300	91600	91700	91700	91600	53
336	20240408	133400	7268401600	91600	91700	91700	91600	78
337	20240408	133300	7261249500	91600	91600	91700	91600	31
338	20240408	133200	7258407100	91700	91700	91700	91600	49
339	20240408	133100	7253913900	91600	91600	91700	91600	271
340	20240408	133000	7229080800	91600	91700	91700	91600	119
341	20240408	132900	7218175300	91600	91700	91700	91600	34
342	20240408	132800	7215057900	91600	91700	91700	91600	107
343	20240408	132700	7205246400	91600	91700	91700	91600	60
344	20240408	132600	7199748700	91700	91700	91700	91600	53
345	20240408	132500	7194889000	91700	91700	91800	91600	132
346	20240408	132400	7182788100	91800	91800	91800	91600	213
347	20240408	132300	7163262000	91700	91700	91800	91600	141
348	20240408	132200	7150339100	91700	91500	91800	91500	72
349	20240408	132100	7143730500	91600	91600	91800	91600	437
350	20240408	132000	7103690200	91700	91600	91700	91500	134
351	20240408	131900	7091414500	91600	91700	91800	91600	254
352	20240408	131800	7068122100	91700	91600	91700	91600	88
353	20240408	131700	7060053800	91700	91600	91700	91600	716
354	20240408	131600	6994439900	91600	91500	91600	91400	230
355	20240408	131500	6973392500	91500	91500	91600	91400	1132
356	20240408	131400	6869837400	91500	91500	91600	91500	47
357	20240408	131300	6865532400	91500	91600	91700	91500	1998
358	20240408	131200	6682569000	91700	91600	91700	91600	142
359	20240408	131100	6669552000	91700	91700	91700	91600	31
360	20240408	131000	6666709800	91700	91700	91700	91600	188
361	20240408	130900	6649479100	91700	91700	91700	91600	87
362	20240408	130800	6641501700	91700	91700	91700	91600	37
363	20240408	130700	6638109000	91700	91600	91700	91600	98
364	20240408	130600	6629127600	91600	91600	91700	91600	101
365	20240408	130500	6619866400	91600	91700	91700	91600	213
366	20240408	130400	6600348800	91700	91700	91700	91600	153
367	20240408	130300	6586329000	91600	91700	91700	91600	52
368	20240408	130200	6581560800	91600	91700	91700	91600	87
369	20240408	130100	6573583100	91700	91700	91700	91600	31
370	20240408	130000	6570740500	91600	91700	91700	91600	105
371	20240408	125900	6561115000	91700	91600	91700	91600	55
372	20240408	125800	6556072800	91600	91700	91700	91600	66
373	20240408	125700	6550021100	91700	91700	91700	91600	30
374	20240408	125600	6547270900	91700	91700	91700	91600	62
375	20240408	125500	6541585900	91500	91600	91700	91500	494
376	20240408	125400	6496341500	91600	91700	91700	91600	642
377	20240408	125300	6437530500	91700	91700	91700	91600	54
378	20240408	125200	6432579000	91600	91700	91800	91600	49
379	20240408	125100	6428085900	91700	91600	91700	91600	515
380	20240408	125000	6380909400	91700	91700	91800	91600	179
381	20240408	124900	6364497500	91700	91700	91700	91600	36
382	20240408	124800	6361196500	91700	91600	91700	91600	41
383	20240408	124700	6357436900	91700	91600	91700	91600	56
384	20240408	124600	6352302500	91700	91700	91700	91600	33
385	20240408	124500	6349276900	91700	91600	91800	91600	181
386	20240408	124400	6332691600	91600	91700	91800	91600	76
387	20240408	124300	6325720900	91600	91800	91800	91600	29
388	20240408	124200	6323062700	91800	91500	91800	91500	252
389	20240408	124100	6299960600	91500	91600	91600	91500	43
390	20240408	124000	6296021900	91500	91500	91600	91500	191
391	20240408	123900	6278540700	91600	91600	91600	91500	44
392	20240408	123800	6274510400	91600	91600	91600	91600	68
393	20240408	123700	6268281600	91600	91600	91600	91500	521
394	20240408	123600	6220558900	91500	91600	91600	91500	97
395	20240408	123500	6211674300	91600	91600	91800	91600	96
396	20240408	123400	6202877900	91800	91800	91800	91600	367
397	20240408	123300	6169256000	91600	91800	91800	91500	327
398	20240408	123200	6139307800	91600	91700	91700	91600	125
399	20240408	123100	6127851900	91800	91800	91800	91600	61
400	20240408	123000	6122256300	91800	91700	91800	91600	54
401	20240408	122900	6117303200	91700	91600	91700	91600	88
402	20240408	122800	6109240100	91500	91800	91800	91500	413
403	20240408	122700	6071407600	91800	91600	91800	91600	137
404	20240408	122600	6058854400	91500	91700	91700	91500	138
405	20240408	122500	6046209000	91700	91700	91800	91600	60
406	20240408	122400	6040707100	91700	91700	91700	91600	80
407	20240408	122300	6033371800	91700	91700	91700	91600	24
408	20240408	122200	6031171500	91800	91800	91800	91600	72
409	20240408	122100	6024563900	91600	91800	91800	91600	6
410	20240408	122000	6024013700	91800	91600	91800	91500	252
411	20240408	121900	6000914100	91600	91600	91800	91500	136
412	20240408	121800	5988458600	91500	91600	91600	91500	50
413	20240408	121700	5983879300	91600	91700	91700	91500	463
414	20240408	121600	5941428700	91700	91700	91700	91600	59
415	20240408	121500	5936018500	91700	91600	91700	91500	61
416	20240408	121400	5930436200	91700	91700	91700	91500	954
417	20240408	121300	5842994000	91700	91800	91800	91700	56
418	20240408	121200	5837854400	91800	91800	91800	91700	80
419	20240408	121100	5830510800	91800	91800	91800	91700	89
420	20240408	121000	5822341600	91800	91800	91800	91700	145
421	20240408	120900	5809039200	91800	91700	91800	91700	33
422	20240408	120800	5806009900	91800	91800	91800	91700	297
423	20240408	120700	5778753800	91700	91600	91700	91500	252
424	20240408	120600	5755661600	91600	91600	91800	91600	455
425	20240408	120500	5713939100	91600	91800	91800	91600	26
426	20240408	120400	5711554300	91800	91700	91800	91500	181
427	20240408	120300	5694973900	91700	91800	91800	91600	78
428	20240408	120200	5687823000	91800	91700	91800	91600	60
429	20240408	120100	5682319300	91600	91800	91800	91600	122
430	20240408	120000	5671130100	91700	91700	91800	91700	99
431	20240408	115900	5662044700	91800	91800	91800	91700	37
432	20240408	115800	5658649600	91800	91800	91800	91700	84
433	20240408	115700	5650939200	91700	91700	91800	91700	22
434	20240408	115600	5648920200	91800	91800	91800	91700	88
435	20240408	115500	5640845000	91800	91700	91800	91700	53
436	20240408	115400	5635981700	91800	91800	91800	91700	143
437	20240408	115300	5622862300	91800	91800	91800	91700	87
438	20240408	115200	5614880000	91700	91700	91800	91700	51
439	20240408	115100	5610199000	91700	91700	91800	91600	568
440	20240408	115000	5558113000	91700	91600	91700	91600	62
441	20240408	114900	5552430700	91700	91700	91700	91600	64
442	20240408	114800	5546562000	91700	91700	91700	91600	24
443	20240408	114700	5544361800	91700	91700	91700	91600	106
444	20240408	114600	5534646200	91700	91700	91700	91600	45
445	20240408	114500	5530520400	91700	91700	91700	91600	48
446	20240408	114400	5526119600	91700	91600	91700	91600	37
447	20240408	114300	5522727100	91600	91600	91600	91500	705
448	20240408	114200	5458158800	91600	91600	91600	91500	461
449	20240408	114100	5415940600	91600	91500	91600	91500	98
450	20240408	114000	5406965100	91500	91500	91600	91500	213
451	20240408	113900	5387461300	91600	91500	91600	91500	41
452	20240408	113800	5383706100	91600	91600	91700	91500	55
453	20240408	113700	5378666300	91600	91700	91700	91500	317
454	20240408	113600	5349630100	91600	91700	91700	91600	36
455	20240408	113500	5346330400	91700	91800	91800	91600	298
456	20240408	113400	5318999500	91700	91700	91800	91700	24
457	20240408	113300	5316796700	91700	91800	91800	91700	124
458	20240408	113200	5305414100	91800	91800	91900	91700	75
459	20240408	113100	5298529100	91800	91700	91900	91700	66
460	20240408	113000	5292468600	91800	91800	91800	91700	393
461	20240408	112900	5256398200	91800	91800	91800	91800	75
462	20240408	112800	5249513200	91800	91900	91900	91700	421
463	20240408	112700	5210865800	91900	91800	91900	91800	125
464	20240408	112600	5199383300	91900	91900	91900	91800	42
465	20240408	112500	5195524900	91900	91900	91900	91800	68
466	20240408	112400	5189278200	91800	91800	91900	91800	219
467	20240408	112300	5169168900	91800	91900	91900	91800	30
468	20240408	112200	5166412100	91900	91900	91900	91800	180
469	20240408	112100	5149872300	92000	92000	92000	91900	72
470	20240408	112000	5143248400	91800	91900	92000	91800	1922
471	20240408	111900	4966456600	91900	91900	92000	91900	238
472	20240408	111800	4944582000	91900	92000	92000	91900	630
473	20240408	111700	4886678700	91900	91900	92000	91900	28
474	20240408	111600	4884103300	91900	92000	92000	91900	105
475	20240408	111500	4874445100	92000	92000	92000	91900	92
476	20240408	111400	4865983400	91900	91900	91900	91900	88
477	20240408	111300	4857896200	92000	91900	92000	91900	130
478	20240408	111200	4845941600	92000	91900	92000	91900	151
479	20240408	111100	4832061800	92000	91900	92000	91900	234
480	20240408	111000	4810552400	91900	92000	92000	91900	366
481	20240408	110900	4776911700	92000	91900	92000	91900	107
482	20240408	110800	4767072100	92000	91900	92000	91900	77
483	20240408	110700	4759994200	92000	91900	92000	91900	72
484	20240408	110600	4753370400	92000	91900	92000	91900	31
485	20240408	110500	4750519300	91900	91900	92000	91900	118
486	20240408	110400	4739670000	92000	91900	92000	91900	307
487	20240408	110300	4711454300	91900	91900	92000	91800	186
488	20240408	110200	4694356400	92000	91900	92000	91900	55
489	20240408	110100	4689299900	91900	92000	92000	91900	105
490	20240408	110000	4679640800	92000	92000	92000	91900	90
491	20240408	105900	4671361100	91900	91900	92000	91900	230
492	20240408	105800	4650212700	92000	91900	92000	91900	139
493	20240408	105700	4637426800	92000	91900	92000	91900	316
494	20240408	105600	4608366600	92000	92000	92000	91900	109
495	20240408	105500	4598340300	92000	91800	92000	91800	95
496	20240408	105400	4589603200	91800	91900	91900	91800	368
497	20240408	105300	4555803500	92000	91800	92000	91800	151
498	20240408	105200	4541915600	91800	91800	92000	91800	224
499	20240408	105100	4521329100	91900	91700	92000	91700	71
500	20240408	105000	4514802900	91700	92000	92000	91700	257
501	20240408	104900	4491197300	91900	91900	92000	91900	176
502	20240408	104800	4475022400	92000	91800	92000	91800	1371
503	20240408	104700	4349023800	91800	91800	91900	91700	3116
504	20240408	104600	4062973900	91800	91700	91800	91700	29
505	20240408	104500	4060312000	91800	91700	91800	91700	72
506	20240408	104400	4053703100	91800	91700	91800	91700	27
507	20240408	104300	4051225000	91700	91700	91800	91700	52
508	20240408	104200	4046452000	91700	91700	91800	91600	1392
509	20240408	104100	3918803500	91600	91700	91700	91600	43
510	20240408	104000	3914860600	91700	91600	91700	91600	903
511	20240408	103900	3832144100	91700	91700	91700	91600	83
512	20240408	103800	3824533100	91600	91600	91700	91600	71
513	20240408	103700	3818023400	91600	91600	91700	91600	89
514	20240408	103600	3809866200	91700	91700	91700	91600	74
515	20240408	103500	3803082300	91700	91600	91700	91600	98
516	20240408	103400	3794095900	91700	91700	91700	91600	164
517	20240408	103300	3779057800	91700	91500	91700	91500	151
518	20240408	103200	3765222000	91600	91600	91600	91600	184
519	20240408	103100	3748367600	91500	91500	91600	91500	74
520	20240408	103000	3741590000	91600	91600	91600	91600	23
521	20240408	102900	3739483200	91600	91500	91600	91500	95
522	20240408	102800	3730783200	91500	91600	91700	91500	160
523	20240408	102700	3716126700	91600	91700	91700	91600	175
524	20240408	102600	3700085800	91700	91600	91700	91600	447
525	20240408	102500	3659136000	91600	91500	91600	91400	5072
526	20240408	102400	3194984200	91500	91500	91500	91400	52
527	20240408	102300	3190226900	91400	91500	91500	91400	61
528	20240408	102200	3184645600	91400	91500	91500	91400	8
529	20240408	102100	3183914300	91500	91400	91500	91400	342
530	20240408	102000	3152651700	91400	91300	91400	91300	75
531	20240408	101900	3145803000	91300	91300	91300	91300	5
532	20240408	101800	3145346500	91300	91400	91400	91300	24
533	20240408	101700	3143153700	91400	91500	91500	91400	186
534	20240408	101600	3126151200	91400	91500	91500	91400	40
535	20240408	101500	3122491800	91500	91400	91500	91400	257
536	20240408	101400	3099001500	91300	91400	91400	91300	97
537	20240408	101300	3090143600	91500	91400	91500	91300	75
538	20240408	101200	3083286700	91400	91400	91400	91300	351
539	20240408	101100	3051205400	91200	91200	91400	91200	23
540	20240408	101000	3049104800	91400	91300	91400	91200	56
541	20240408	100900	3043991700	91200	91400	91400	91200	1009
542	20240408	100800	2951773700	91300	91400	91400	91200	23
543	20240408	100700	2949673900	91300	91200	91300	91200	73
544	20240408	100600	2943011100	91400	91300	91400	91300	20
545	20240408	100500	2941183800	91400	91300	91400	91200	254
546	20240408	100400	2918000300	91200	91200	91300	91200	66
547	20240408	100300	2911981000	91300	91200	91300	91200	12
548	20240408	100200	2910885900	91200	91200	91200	91000	85
549	20240408	100100	2903139700	91000	91300	91400	91000	774
550	20240408	100000	2832523500	91300	91300	91400	91300	119
551	20240408	095900	2821654300	91300	91200	91400	91200	172
552	20240408	095800	2805961500	91200	91300	91400	91200	153
553	20240408	095700	2791998900	91300	91200	91300	91200	136
554	20240408	095600	2779591100	91300	91300	91400	91200	175
555	20240408	095500	2763629400	91200	91300	91400	91200	387
556	20240408	095400	2728302000	91300	91100	91300	91100	161
557	20240408	095300	2713623600	91100	91100	91100	91100	54
558	20240408	095200	2708704200	91100	91300	91300	91100	11
559	20240408	095100	2707701600	91100	91200	91400	91100	26
560	20240408	095000	2705329100	91200	91200	91400	91200	54
561	20240408	094900	2700397400	91400	91300	91400	91200	18
562	20240408	094800	2698754700	91300	91400	91400	91100	413
563	20240408	094700	2661013100	91200	91200	91400	91100	175
564	20240408	094600	2645056100	91200	91100	91400	91000	1121
565	20240408	094500	2542660400	91400	91400	91400	91100	8
566	20240408	094400	2541929500	91100	91000	91400	91000	678
567	20240408	094300	2480174100	91200	91400	91400	91100	361
568	20240408	094200	2447232800	91400	91200	91400	91200	384
569	20240408	094100	2412175100	91100	91200	91300	91100	51
570	20240408	094000	2407524000	91300	91200	91300	91000	1105
571	20240408	093900	2306709500	91100	91100	91300	91000	133
572	20240408	093800	2294581900	91200	91200	91300	91200	51
573	20240408	093700	2289928800	91200	91300	91300	91000	68
574	20240408	093600	2283723500	91300	91200	91300	90900	384
575	20240408	093500	2248723800	91200	91000	91200	90900	133
576	20240408	093400	2236627000	91000	91000	91100	90900	216
577	20240408	093300	2216975800	90900	91000	91200	90900	169
578	20240408	093200	2201603000	91000	90700	91100	90700	338
579	20240408	093100	2170837400	90700	90700	90800	90700	861
580	20240408	093000	2092678900	90800	91100	91100	90700	262
581	20240408	092900	2068875100	90900	91000	91200	90800	748
582	20240408	092800	2000860800	91000	90900	91100	90900	66
583	20240408	092700	1994854700	90700	91200	91200	90700	883
584	20240408	092600	1914665500	91100	91000	91100	91000	909
585	20240408	092500	1831912100	91000	91100	91100	90600	836
586	20240408	092400	1755857400	91200	91200	91200	91200	9
587	20240408	092300	1755036600	91200	91300	91300	91200	267
588	20240408	092200	1730683700	91300	91300	91300	91200	54
589	20240408	092100	1725753900	91200	91200	91300	91200	55
590	20240408	092000	1720735300	91200	91000	91200	91000	455
591	20240408	091900	1679270500	91000	91000	91000	90900	57
592	20240408	091800	1674086300	91000	90800	91000	90800	294
593	20240408	091700	1647349100	90800	90700	90800	90700	399
594	20240408	091600	1611147600	90700	90800	90800	90700	140
595	20240408	091500	1598437700	90700	90600	90700	90600	486
596	20240408	091400	1554395700	90600	90600	90600	90600	241
597	20240408	091300	1532561100	90600	90600	90800	90600	587
598	20240408	091200	1479373500	90600	90300	90800	90300	2952
599	20240408	091100	1212724400	90200	90300	90300	90200	92
600	20240408	091000	1204416900	90300	90300	90300	90200	46
601	20240408	090900	1200263500	90200	90300	90300	90200	468
602	20240408	090800	1158019200	90300	90300	90300	90200	36
603	20240408	090700	1154768700	90300	90300	90300	90200	294
604	20240408	090600	1128239400	90300	90200	90400	90200	576
605	20240408	090500	1076269500	90200	90400	90400	90200	1443
606	20240408	090400	946030300	90400	90300	90500	90300	1268
607	20240408	090300	831440700	90300	90200	90300	90200	1138
608	20240408	090200	728792600	90100	90300	90400	90100	1858
609	20240408	090100	561086400	90400	90400	90500	90200	2136
610	20240408	090000	368093000	90500	90800	91000	90400	4059