KissMeData/078600/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	193800	10705961700	86800	86800	86800	86800	1753
3	20240409	193700	10705961700	86800	86800	86800	86800	0
4	20240409	193600	10705961700	86800	86800	86800	86800	0
5	20240409	193500	10705961700	86800	86800	86800	86800	0
6	20240409	193400	10705961700	86800	86800	86800	86800	0
7	20240409	193300	10705961700	86800	86800	86800	86800	0
8	20240409	193200	10705961700	86800	86800	86800	86800	0
9	20240409	193100	10705961700	86800	86800	86800	86800	0
10	20240409	193000	10705961700	86800	86800	86800	86800	0
11	20240409	192900	10705961700	86800	86800	86800	86800	0
12	20240409	192800	10705961700	86800	86800	86800	86800	0
13	20240409	192700	10705961700	86800	86800	86800	86800	0
14	20240409	192600	10705961700	86800	86800	86800	86800	0
15	20240409	192500	10705961700	86800	86800	86800	86800	0
16	20240409	192400	10705961700	86800	86800	86800	86800	0
17	20240409	192300	10705961700	86800	86800	86800	86800	0
18	20240409	192200	10705961700	86800	86800	86800	86800	0
19	20240409	192100	10705961700	86800	86800	86800	86800	0
20	20240409	192000	10705961700	86800	86800	86800	86800	0
21	20240409	191900	10705961700	86800	86800	86800	86800	0
22	20240409	191800	10705961700	86800	86800	86800	86800	0
23	20240409	191700	10705961700	86800	86800	86800	86800	0
24	20240409	191600	10705961700	86800	86800	86800	86800	0
25	20240409	191500	10705961700	86800	86800	86800	86800	0
26	20240409	191400	10705961700	86800	86800	86800	86800	0
27	20240409	191300	10705961700	86800	86800	86800	86800	0
28	20240409	191200	10705961700	86800	86800	86800	86800	0
29	20240409	191100	10705961700	86800	86800	86800	86800	0
30	20240409	191000	10705961700	86800	86800	86800	86800	0
31	20240409	190900	10705961700	86800	86800	86800	86800	0
32	20240409	190800	10705961700	86800	86800	86800	86800	1753
33	20240409	190700	10705961700	86800	86800	86800	86800	0
34	20240409	190600	10705961700	86800	86800	86800	86800	0
35	20240409	190500	10705961700	86800	86800	86800	86800	0
36	20240409	190400	10705961700	86800	86800	86800	86800	0
37	20240409	190300	10705961700	86800	86800	86800	86800	0
38	20240409	190200	10705961700	86800	86800	86800	86800	0
39	20240409	190100	10705961700	86800	86800	86800	86800	0
40	20240409	190000	10705961700	86800	86800	86800	86800	0
41	20240409	185900	10705961700	86800	86800	86800	86800	0
42	20240409	185800	10705961700	86800	86800	86800	86800	0
43	20240409	185700	10705961700	86800	86800	86800	86800	0
44	20240409	185600	10705961700	86800	86800	86800	86800	0
45	20240409	185500	10705961700	86800	86800	86800	86800	0
46	20240409	185400	10705961700	86800	86800	86800	86800	0
47	20240409	185300	10705961700	86800	86800	86800	86800	0
48	20240409	185200	10705961700	86800	86800	86800	86800	0
49	20240409	185100	10705961700	86800	86800	86800	86800	0
50	20240409	185000	10705961700	86800	86800	86800	86800	0
51	20240409	184900	10705961700	86800	86800	86800	86800	0
52	20240409	184800	10705961700	86800	86800	86800	86800	0
53	20240409	184700	10705961700	86800	86800	86800	86800	0
54	20240409	184600	10705961700	86800	86800	86800	86800	0
55	20240409	184500	10705961700	86800	86800	86800	86800	0
56	20240409	184400	10705961700	86800	86800	86800	86800	0
57	20240409	184300	10705961700	86800	86800	86800	86800	0
58	20240409	184200	10705961700	86800	86800	86800	86800	0
59	20240409	184100	10705961700	86800	86800	86800	86800	0
60	20240409	184000	10705961700	86800	86800	86800	86800	0
61	20240409	183900	10705961700	86800	86800	86800	86800	0
62	20240409	183800	10705961700	86800	86800	86800	86800	1753
63	20240409	183700	10705961700	86800	86800	86800	86800	0
64	20240409	183600	10705961700	86800	86800	86800	86800	0
65	20240409	183500	10705961700	86800	86800	86800	86800	0
66	20240409	183400	10705961700	86800	86800	86800	86800	0
67	20240409	183300	10705961700	86800	86800	86800	86800	0
68	20240409	183200	10705961700	86800	86800	86800	86800	0
69	20240409	183100	10705961700	86800	86800	86800	86800	0
70	20240409	183000	10705961700	86800	86800	86800	86800	0
71	20240409	182900	10705961700	86800	86800	86800	86800	0
72	20240409	182800	10705961700	86800	86800	86800	86800	0
73	20240409	182700	10705961700	86800	86800	86800	86800	0
74	20240409	182600	10705961700	86800	86800	86800	86800	0
75	20240409	182500	10705961700	86800	86800	86800	86800	0
76	20240409	182400	10705961700	86800	86800	86800	86800	0
77	20240409	182300	10705961700	86800	86800	86800	86800	0
78	20240409	182200	10705961700	86800	86800	86800	86800	0
79	20240409	182100	10705961700	86800	86800	86800	86800	0
80	20240409	182000	10705961700	86800	86800	86800	86800	0
81	20240409	181900	10705961700	86800	86800	86800	86800	0
82	20240409	181800	10705961700	86800	86800	86800	86800	0
83	20240409	181700	10705961700	86800	86800	86800	86800	0
84	20240409	181600	10705961700	86800	86800	86800	86800	0
85	20240409	181500	10705961700	86800	86800	86800	86800	0
86	20240409	181400	10705961700	86800	86800	86800	86800	0
87	20240409	181300	10705961700	86800	86800	86800	86800	0
88	20240409	181200	10705961700	86800	86800	86800	86800	0
89	20240409	181100	10705961700	86800	86800	86800	86800	0
90	20240409	181000	10705961700	86800	86800	86800	86800	0
91	20240409	180900	10705961700	86800	86800	86800	86800	0
92	20240409	180800	10705961700	86800	86800	86800	86800	1753
93	20240409	180700	10705961700	86800	86800	86800	86800	0
94	20240409	180600	10705961700	86800	86800	86800	86800	0
95	20240409	180500	10705961700	86800	86800	86800	86800	0
96	20240409	180400	10705961700	86800	86800	86800	86800	0
97	20240409	180300	10705961700	86800	86800	86800	86800	0
98	20240409	180200	10705961700	86800	86800	86800	86800	0
99	20240409	180100	10705961700	86800	86800	86800	86800	0
100	20240409	180000	10705961700	86800	86800	86800	86800	0
101	20240409	175900	10705961700	86800	86800	86800	86800	0
102	20240409	175800	10705961700	86800	86800	86800	86800	0
103	20240409	175700	10705961700	86800	86800	86800	86800	0
104	20240409	175600	10705961700	86800	86800	86800	86800	0
105	20240409	175500	10705961700	86800	86800	86800	86800	0
106	20240409	175400	10705961700	86800	86800	86800	86800	0
107	20240409	175300	10705961700	86800	86800	86800	86800	0
108	20240409	175200	10705961700	86800	86800	86800	86800	0
109	20240409	175100	10705961700	86800	86800	86800	86800	0
110	20240409	175000	10705961700	86800	86800	86800	86800	0
111	20240409	174900	10705961700	86800	86800	86800	86800	0
112	20240409	174800	10705961700	86800	86800	86800	86800	0
113	20240409	174700	10705961700	86800	86800	86800	86800	0
114	20240409	174600	10705961700	86800	86800	86800	86800	0
115	20240409	174500	10705961700	86800	86800	86800	86800	0
116	20240409	174400	10705961700	86800	86800	86800	86800	0
117	20240409	174300	10705961700	86800	86800	86800	86800	0
118	20240409	174200	10705961700	86800	86800	86800	86800	0
119	20240409	174100	10705961700	86800	86800	86800	86800	0
120	20240409	174000	10705961700	86800	86800	86800	86800	0
121	20240409	173900	10705961700	86800	86800	86800	86800	0
122	20240409	173800	10705961700	86800	86800	86800	86800	1753
123	20240409	173700	10705961700	86800	86800	86800	86800	0
124	20240409	173600	10705961700	86800	86800	86800	86800	0
125	20240409	173500	10705961700	86800	86800	86800	86800	0
126	20240409	173400	10705961700	86800	86800	86800	86800	0
127	20240409	173300	10705961700	86800	86800	86800	86800	0
128	20240409	173200	10705961700	86800	86800	86800	86800	0
129	20240409	173100	10705961700	86800	86800	86800	86800	0
130	20240409	173000	10705961700	86800	86800	86800	86800	0
131	20240409	172900	10705961700	86800	86800	86800	86800	0
132	20240409	172800	10705961700	86800	86800	86800	86800	0
133	20240409	172700	10705961700	86800	86800	86800	86800	0
134	20240409	172600	10705961700	86800	86800	86800	86800	0
135	20240409	172500	10705961700	86800	86800	86800	86800	0
136	20240409	172400	10705961700	86800	86800	86800	86800	0
137	20240409	172300	10705961700	86800	86800	86800	86800	0
138	20240409	172200	10705961700	86800	86800	86800	86800	0
139	20240409	172100	10705961700	86800	86800	86800	86800	0
140	20240409	172000	10705961700	86800	86800	86800	86800	0
141	20240409	171900	10705961700	86800	86800	86800	86800	0
142	20240409	171800	10705961700	86800	86800	86800	86800	0
143	20240409	171700	10705961700	86800	86800	86800	86800	0
144	20240409	171600	10705961700	86800	86800	86800	86800	0
145	20240409	171500	10705961700	86800	86800	86800	86800	0
146	20240409	171400	10705961700	86800	86800	86800	86800	0
147	20240409	171300	10705961700	86800	86800	86800	86800	0
148	20240409	171200	10705961700	86800	86800	86800	86800	0
149	20240409	171100	10705961700	86800	86800	86800	86800	0
150	20240409	171000	10705961700	86800	86800	86800	86800	0
151	20240409	170900	10705961700	86800	86800	86800	86800	0
152	20240409	170800	10705961700	86800	86800	86800	86800	1753
153	20240409	170700	10705961700	86800	86800	86800	86800	0
154	20240409	170600	10705961700	86800	86800	86800	86800	0
155	20240409	170500	10705961700	86800	86800	86800	86800	0
156	20240409	170400	10705961700	86800	86800	86800	86800	0
157	20240409	170300	10705961700	86800	86800	86800	86800	0
158	20240409	170200	10705961700	86800	86800	86800	86800	0
159	20240409	170100	10705961700	86800	86800	86800	86800	0
160	20240409	170000	10705961700	86800	86800	86800	86800	0
161	20240409	165900	10705961700	86800	86800	86800	86800	0
162	20240409	165800	10705961700	86800	86800	86800	86800	0
163	20240409	165700	10705961700	86800	86800	86800	86800	0
164	20240409	165600	10705961700	86800	86800	86800	86800	0
165	20240409	165500	10705961700	86800	86800	86800	86800	0
166	20240409	165400	10705961700	86800	86800	86800	86800	0
167	20240409	165300	10705961700	86800	86800	86800	86800	0
168	20240409	165200	10705961700	86800	86800	86800	86800	0
169	20240409	165100	10705961700	86800	86800	86800	86800	0
170	20240409	165000	10705961700	86800	86800	86800	86800	0
171	20240409	164900	10705961700	86800	86800	86800	86800	0
172	20240409	164800	10705961700	86800	86800	86800	86800	0
173	20240409	164700	10705961700	86800	86800	86800	86800	0
174	20240409	164600	10705961700	86800	86800	86800	86800	0
175	20240409	164500	10705961700	86800	86800	86800	86800	0
176	20240409	164400	10705961700	86800	86800	86800	86800	0
177	20240409	164300	10705961700	86800	86800	86800	86800	0
178	20240409	164200	10705961700	86800	86800	86800	86800	0
179	20240409	164100	10705961700	86800	86800	86800	86800	0
180	20240409	164000	10705961700	86800	86800	86800	86800	0
181	20240409	163900	10705961700	86800	86800	86800	86800	0
182	20240409	163800	10705961700	86800	86800	86800	86800	1753
183	20240409	163700	10705961700	86800	86800	86800	86800	0
184	20240409	163600	10705961700	86800	86800	86800	86800	0
185	20240409	163500	10705961700	86800	86800	86800	86800	0
186	20240409	163400	10705961700	86800	86800	86800	86800	0
187	20240409	163300	10705961700	86800	86800	86800	86800	0
188	20240409	163200	10705961700	86800	86800	86800	86800	0
189	20240409	163100	10705961700	86800	86800	86800	86800	0
190	20240409	163000	10705961700	86800	86800	86800	86800	0
191	20240409	162900	10705961700	86800	86800	86800	86800	0
192	20240409	162800	10705961700	86800	86800	86800	86800	0
193	20240409	162700	10705961700	86800	86800	86800	86800	0
194	20240409	162600	10705961700	86800	86800	86800	86800	0
195	20240409	162500	10705961700	86800	86800	86800	86800	0
196	20240409	162400	10705961700	86800	86800	86800	86800	0
197	20240409	162300	10705961700	86800	86800	86800	86800	0
198	20240409	162200	10705961700	86800	86800	86800	86800	0
199	20240409	162100	10705961700	86800	86800	86800	86800	0
200	20240409	162000	10705961700	86800	86800	86800	86800	0
201	20240409	161900	10705961700	86800	86800	86800	86800	0
202	20240409	161800	10705961700	86800	86800	86800	86800	0
203	20240409	161700	10705961700	86800	86800	86800	86800	0
204	20240409	161600	10705961700	86800	86800	86800	86800	0
205	20240409	161500	10705961700	86800	86800	86800	86800	0
206	20240409	161400	10705961700	86800	86800	86800	86800	0
207	20240409	161300	10705961700	86800	86800	86800	86800	0
208	20240409	161200	10705961700	86800	86800	86800	86800	0
209	20240409	161100	10705961700	86800	86800	86800	86800	0
210	20240409	161000	10705961700	86800	86800	86800	86800	0
211	20240409	160900	10705961700	86800	86800	86800	86800	0
212	20240409	160800	10705961700	86800	86800	86800	86800	1753
213	20240409	160700	10705961700	86800	86800	86800	86800	0
214	20240409	160600	10705961700	86800	86800	86800	86800	0
215	20240409	160500	10705961700	86800	86800	86800	86800	0
216	20240409	160400	10705961700	86800	86800	86800	86800	0
217	20240409	160300	10705961700	86800	86800	86800	86800	0
218	20240409	160200	10705961700	86800	86800	86800	86800	0
219	20240409	160100	10705961700	86800	86800	86800	86800	0
220	20240409	160000	10705961700	86800	86800	86800	86800	0
221	20240409	155900	10705961700	86800	86800	86800	86800	0
222	20240409	155800	10705961700	86800	86800	86800	86800	0
223	20240409	155700	10705961700	86800	86800	86800	86800	0
224	20240409	155600	10705961700	86800	86800	86800	86800	0
225	20240409	155500	10705961700	86800	86800	86800	86800	0
226	20240409	155400	10705961700	86800	86800	86800	86800	0
227	20240409	155300	10705961700	86800	86800	86800	86800	0
228	20240409	155200	10705961700	86800	86800	86800	86800	0
229	20240409	155100	10705961700	86800	86800	86800	86800	0
230	20240409	155000	10705961700	86800	86800	86800	86800	0
231	20240409	154900	10705961700	86800	86800	86800	86800	0
232	20240409	154800	10705961700	86800	86800	86800	86800	0
233	20240409	154700	10705961700	86800	86800	86800	86800	0
234	20240409	154600	10705961700	86800	86800	86800	86800	0
235	20240409	154500	10705961700	86800	86800	86800	86800	0
236	20240409	154400	10705961700	86800	86800	86800	86800	0
237	20240409	154300	10705961700	86800	86800	86800	86800	0
238	20240409	154200	10705961700	86800	86800	86800	86800	0
239	20240409	154100	10705961700	86800	86800	86800	86800	0
240	20240409	154000	10705961700	86800	86800	86800	86800	0
241	20240409	153900	10705961700	86800	86800	86800	86800	0
242	20240409	153800	10705961700	86800	86800	86800	86800	1753
243	20240409	153700	10705961700	86800	86800	86800	86800	0
244	20240409	153600	10705961700	86800	86800	86800	86800	0
245	20240409	153500	10705961700	86800	86800	86800	86800	0
246	20240409	153400	10705961700	86800	86800	86800	86800	0
247	20240409	153300	10705961700	86800	86800	86800	86800	0
248	20240409	153200	10705961700	86800	86800	86800	86800	0
249	20240409	153100	10705961700	86800	86800	86800	86800	0
250	20240409	153000	10705961700	86800	86800	86800	86800	1753
251	20240409	152900	10553801300	87000	87000	87000	87000	0
252	20240409	152800	10553801300	87000	87000	87000	87000	0
253	20240409	152700	10553801300	87000	87000	87000	87000	0
254	20240409	152600	10553801300	87000	87000	87000	87000	0
255	20240409	152500	10553801300	87000	87000	87000	87000	0
256	20240409	152400	10553801300	87000	87000	87000	87000	0
257	20240409	152300	10553801300	87000	87000	87000	87000	0
258	20240409	152200	10553801300	87000	87000	87000	87000	0
259	20240409	152100	10553801300	87000	87000	87000	87000	0
260	20240409	152000	10553801300	87000	87000	87000	87000	0
261	20240409	151900	10553801300	87000	87000	87100	86800	290
262	20240409	151800	10528586200	87000	87000	87000	86700	129
263	20240409	151700	10517385700	86800	86800	87000	86800	272
264	20240409	151600	10493762700	87000	87000	87100	86800	156
265	20240409	151500	10480200200	87100	86900	87100	86800	775
266	20240409	151400	10412859300	86900	87000	87000	86800	292
267	20240409	151300	10387484100	87000	87100	87100	86900	73
268	20240409	151200	10381139700	87100	87000	87100	86900	170
269	20240409	151100	10366356200	87100	87200	87200	87000	51
270	20240409	151000	10361912900	87100	87200	87200	87000	116
271	20240409	150900	10351808900	87100	87000	87100	87000	99
272	20240409	150800	10343191300	87000	87200	87200	87000	350
273	20240409	150700	10312710500	87200	87200	87200	87100	175
274	20240409	150600	10297454500	87200	87200	87200	87100	35
275	20240409	150500	10294405200	87100	87100	87200	87100	127
276	20240409	150400	10283337800	87200	87500	87500	87200	405
277	20240409	150300	10247981400	87500	87300	87500	87300	618
278	20240409	150200	10193975900	87100	86900	87200	86900	999
279	20240409	150100	10106981400	86900	86900	86900	86800	103
280	20240409	150000	10098034700	86900	86800	86900	86800	194
281	20240409	145900	10081187200	86800	86800	86900	86800	270
282	20240409	145800	10057732300	86800	86800	86900	86800	122
283	20240409	145700	10047142600	86800	86900	86900	86800	89
284	20240409	145600	10039413500	86800	86900	86900	86800	362
285	20240409	145500	10007964800	86900	86900	87000	86900	74
286	20240409	145400	10001534100	87000	87000	87000	86900	146
287	20240409	145300	9988842000	87000	86900	87000	86900	208
288	20240409	145200	9970756200	86900	87000	87000	86900	193
289	20240409	145100	9953967100	87000	87000	87000	86900	205
290	20240409	145000	9936140800	86900	87000	87000	86900	149
291	20240409	144900	9923190800	87000	86800	87000	86800	133
292	20240409	144800	9911628300	86700	86600	86800	86600	260
293	20240409	144700	9889090900	86600	86700	86700	86600	181
294	20240409	144600	9873415300	86600	86700	86700	86600	64
295	20240409	144500	9867867800	86700	86700	86700	86600	124
296	20240409	144400	9857122100	86700	86600	86900	86600	150
297	20240409	144300	9844109700	86600	86600	86700	86600	291
298	20240409	144200	9818902500	86600	86600	86700	86600	107
299	20240409	144100	9809631600	86600	86600	86800	86600	272
300	20240409	144000	9786073100	86900	86600	87000	86600	305
301	20240409	143900	9759615500	86600	86700	86800	86600	289
302	20240409	143800	9734562800	86700	86800	86800	86700	74
303	20240409	143700	9728146800	86900	86800	86900	86700	116
304	20240409	143600	9718076800	86700	86700	87000	86700	162
305	20240409	143500	9704012900	86600	87000	87000	86600	163
306	20240409	143400	9689874700	86900	86700	86900	86700	134
307	20240409	143300	9678238100	86700	86600	86700	86600	124
308	20240409	143200	9667489700	86600	86700	87000	86600	227
309	20240409	143100	9647789400	86700	86600	86700	86600	72
310	20240409	143000	9641553500	86600	86600	86600	86600	622
311	20240409	142900	9587688300	86700	86500	86700	86500	220
312	20240409	142800	9568642100	86500	86500	86600	86500	224
313	20240409	142700	9549249100	86500	86500	86600	86500	227
314	20240409	142600	9529613500	86500	86500	86600	86500	48
315	20240409	142500	9525459700	86500	86600	86600	86500	150
316	20240409	142400	9512479300	86600	86500	87000	86500	179
317	20240409	142300	9496954300	86500	86600	86600	86500	984
318	20240409	142200	9411832400	86600	86600	86700	86600	153
319	20240409	142100	9398582200	86600	86700	86800	86600	79
320	20240409	142000	9391732700	86600	86600	86900	86600	244
321	20240409	141900	9370573500	86600	86700	86700	86600	106
322	20240409	141800	9361393500	86800	86600	86900	86600	364
323	20240409	141700	9329826600	86600	86600	86700	86600	118
324	20240409	141600	9319606600	86600	86700	86800	86600	264
325	20240409	141500	9296724700	86600	86600	86700	86600	93
326	20240409	141400	9288669800	86600	86600	86600	86600	180
327	20240409	141300	9273081800	86600	86600	86800	86600	195
328	20240409	141200	9256189100	86600	86700	86800	86600	375
329	20240409	141100	9223683400	86700	86700	86700	86600	137
330	20240409	141000	9211809600	86700	86700	86800	86600	289
331	20240409	140900	9186753200	86700	86700	86800	86700	184
332	20240409	140800	9170798300	86800	86700	86900	86700	249
333	20240409	140700	9149174500	86700	86700	86700	86700	130
334	20240409	140600	9137903500	86700	86900	86900	86700	53
335	20240409	140500	9133301900	86900	87000	87000	86800	160
336	20240409	140400	9119408900	86700	86800	87100	86700	232
337	20240409	140300	9099256700	86800	86700	86800	86700	7
338	20240409	140200	9098649600	86700	86700	86800	86700	109
339	20240409	140100	9089191900	86700	87000	87000	86700	129
340	20240409	140000	9078000600	86800	86700	87100	86700	218
341	20240409	135900	9059054600	86700	86700	86900	86700	118
342	20240409	135800	9048819400	86700	86900	86900	86700	164
343	20240409	135700	9034574500	87000	86700	87000	86700	63
344	20240409	135600	9029106600	86700	86800	87200	86700	169
345	20240409	135500	9014416400	86800	86600	86900	86600	40
346	20240409	135400	9010943800	86600	86700	86700	86600	109
347	20240409	135300	9001503000	86700	86700	87000	86700	149
348	20240409	135200	8988575800	87000	86700	87100	86600	210
349	20240409	135100	8970323200	86600	86700	86800	86600	77
350	20240409	135000	8963647200	86700	86800	86800	86600	134
351	20240409	134900	8952028500	86800	86800	87000	86800	170
352	20240409	134800	8937260700	86800	86800	87000	86700	328
353	20240409	134700	8908773300	86800	86800	86900	86700	150
354	20240409	134600	8895751000	86900	86900	86900	86800	93
355	20240409	134500	8887673700	86900	86800	87100	86800	101
356	20240409	134400	8878896700	86800	86700	87300	86700	200
357	20240409	134300	8861477400	86700	86800	86800	86700	305
358	20240409	134200	8835018600	86800	86900	86900	86800	110
359	20240409	134100	8825463800	86900	86900	87200	86900	67
360	20240409	134000	8819637800	87200	86700	87200	86700	267
361	20240409	133900	8796432600	86700	86800	86900	86700	127
362	20240409	133800	8785406000	86800	86800	86800	86800	66
363	20240409	133700	8779677200	86800	86900	86900	86800	52
364	20240409	133600	8775161400	86800	86800	87200	86800	292
365	20240409	133500	8749778800	86900	86800	86900	86800	144
366	20240409	133400	8737277300	86900	86800	86900	86800	115
367	20240409	133300	8727293000	86800	87100	87100	86800	62
368	20240409	133200	8721904800	86800	86700	87200	86700	295
369	20240409	133100	8696269300	86700	86700	86800	86700	168
370	20240409	133000	8681699700	86700	86700	86800	86600	352
371	20240409	132900	8651178900	86700	87100	87200	86700	84
372	20240409	132800	8643887100	86800	86600	87300	86600	264
373	20240409	132700	8620923600	86600	86700	86800	86600	117
374	20240409	132600	8610774800	86800	86800	86900	86700	211
375	20240409	132500	8592469100	86800	87200	87200	86800	160
376	20240409	132400	8578561300	86900	86800	87200	86700	331
377	20240409	132300	8549810300	86800	86800	86900	86800	40
378	20240409	132200	8546337800	86800	86600	86800	86600	119
379	20240409	132100	8536018600	86600	86900	87100	86600	1638
380	20240409	132000	8393889900	86900	86800	87100	86700	267
381	20240409	131900	8370695500	86800	86800	86900	86700	180
382	20240409	131800	8355074100	86900	86900	86900	86800	95
383	20240409	131700	8346824900	86900	87100	87100	86900	618
384	20240409	131600	8293024000	87100	87200	87300	87100	392
385	20240409	131500	8258853700	87200	87000	87200	87000	104
386	20240409	131400	8249794400	87000	86800	87000	86800	275
387	20240409	131300	8225911000	86800	86800	87200	86800	46
388	20240409	131200	8221903800	86800	86800	87300	86700	743
389	20240409	131100	8157241400	86700	86700	86800	86700	87
390	20240409	131000	8149695700	86800	86800	86800	86800	196
391	20240409	130900	8132682900	86800	86600	87000	86600	141
392	20240409	130800	8120440400	86500	86500	87000	86500	676
393	20240409	130700	8061786900	86500	86500	86600	86400	102
394	20240409	130600	8052964800	86500	86500	86600	86500	116
395	20240409	130500	8042930700	86600	86400	86700	86400	203
396	20240409	130400	8025382500	86400	86500	86700	86400	392
397	20240409	130300	7991424100	86600	86500	86600	86500	78
398	20240409	130200	7984677000	86500	86500	86500	86500	79
399	20240409	130100	7977843500	86500	86500	86800	86400	169
400	20240409	130000	7963220600	86500	86600	86800	86400	874
401	20240409	125900	7887459200	86500	86600	86600	86500	1108
402	20240409	125800	7791588500	86600	86700	86700	86600	146
403	20240409	125700	7778933100	86700	86700	86700	86500	188
404	20240409	125600	7762640600	86700	86600	86800	86500	326
405	20240409	125500	7734381000	86500	86600	86600	86500	85
406	20240409	125400	7727027300	86600	86500	86600	86500	44
407	20240409	125300	7723217100	86500	86500	86700	86500	101
408	20240409	125200	7714474100	86600	86700	86700	86600	252
409	20240409	125100	7692648600	86600	86600	86600	86600	66
410	20240409	125000	7686933000	86600	86700	86700	86600	83
411	20240409	124900	7679745100	86600	86500	86600	86500	280
412	20240409	124800	7655504700	86500	86500	86600	86500	126
413	20240409	124700	7644602200	86500	86500	86500	86500	95
414	20240409	124600	7636384700	86500	86500	86600	86500	112
415	20240409	124500	7626691600	86500	86500	86600	86500	253
416	20240409	124400	7604806900	86500	86600	86800	86500	310
417	20240409	124300	7577960900	86600	86600	86700	86600	285
418	20240409	124200	7553272900	86500	86500	86600	86500	160
419	20240409	124100	7539425900	86500	86600	86600	86500	116
420	20240409	124000	7529390100	86600	86500	86700	86500	363
421	20240409	123900	7497950000	86600	86700	86700	86600	195
422	20240409	123800	7481062300	86600	86600	86700	86600	92
423	20240409	123700	7473094600	86700	86400	86700	86400	193
424	20240409	123600	7456388900	86500	86500	86500	86400	158
425	20240409	123500	7442733600	86500	86500	86500	86500	63
426	20240409	123400	7437284100	86500	86500	86600	86400	285
427	20240409	123300	7412630100	86500	86400	86500	86400	78
428	20240409	123200	7405890800	86400	86500	86500	86400	41
429	20240409	123100	7402347000	86500	86500	86500	86400	231
430	20240409	123000	7382382200	86400	86400	86500	86400	242
431	20240409	122900	7361472300	86400	86500	86500	86400	172
432	20240409	122800	7346610900	86400	86400	86500	86400	253
433	20240409	122700	7324746700	86400	86500	86500	86400	236
434	20240409	122600	7304355100	86500	86500	86500	86400	282
435	20240409	122500	7279974900	86500	86500	86500	86400	169
436	20240409	122400	7265362900	86500	86400	86500	86400	164
437	20240409	122300	7251183800	86400	86400	86500	86400	355
438	20240409	122200	7220510500	86400	86500	86500	86400	115
439	20240409	122100	7210573300	86500	86400	86500	86400	160
440	20240409	122000	7196748200	86400	86400	86500	86400	156
441	20240409	121900	7183268600	86500	86500	86600	86400	57
442	20240409	121800	7178338700	86500	86500	86700	86400	266
443	20240409	121700	7155327400	86400	86400	86500	86300	117
444	20240409	121600	7145216900	86400	86300	86400	86300	158
445	20240409	121500	7131573800	86300	86300	86400	86300	79
446	20240409	121400	7124754900	86400	86300	86400	86300	74
447	20240409	121300	7118367200	86400	86400	86600	86300	336
448	20240409	121200	7089342900	86400	86500	86500	86300	95
449	20240409	121100	7081132700	86400	86500	86600	86400	147
450	20240409	121000	7068429300	86500	86500	86600	86400	273
451	20240409	120900	7044814000	86500	86600	86600	86500	151
452	20240409	120800	7031750500	86500	86500	86600	86500	79
453	20240409	120700	7024916400	86500	86400	86500	86400	407
454	20240409	120600	6989718100	86500	86400	86500	86400	58
455	20240409	120500	6984704100	86300	86400	86500	86300	219
456	20240409	120400	6965785900	86400	86300	86500	86300	204
457	20240409	120300	6948157100	86300	86400	86500	86300	100
458	20240409	120200	6939516300	86400	86400	86500	86300	231
459	20240409	120100	6919561600	86500	86400	86500	86400	66
460	20240409	120000	6913857600	86400	86500	86500	86400	153
461	20240409	115900	6900635700	86400	86500	86500	86400	106
462	20240409	115800	6891472400	86500	86400	86500	86400	344
463	20240409	115700	6861736200	86500	86500	86500	86400	164
464	20240409	115600	6847555100	86600	86400	86600	86300	108
465	20240409	115500	6838222100	86300	86400	86500	86300	174
466	20240409	115400	6823187600	86400	86500	86500	86400	127
467	20240409	115300	6812210200	86500	86500	86500	86400	160
468	20240409	115200	6798377800	86500	86500	86600	86400	294
469	20240409	115100	6772955000	86500	86400	86700	86400	170
470	20240409	115000	6758253100	86700	86400	86700	86300	270
471	20240409	114900	6734882400	86500	86600	86600	86300	213
472	20240409	114800	6716466200	86500	86400	86500	86400	228
473	20240409	114700	6696754400	86400	86500	86500	86300	151
474	20240409	114600	6683705400	86400	86300	86500	86300	295
475	20240409	114500	6658224400	86300	86300	86400	86300	229
476	20240409	114400	6638448800	86300	86500	86500	86300	437
477	20240409	114300	6600683900	86600	86600	86700	86500	64
478	20240409	114200	6595140500	86500	86500	86600	86500	73
479	20240409	114100	6588821000	86400	86500	86600	86400	336
480	20240409	114000	6559740900	86500	86300	86500	86300	215
481	20240409	113900	6541175200	86300	86300	86700	86300	123
482	20240409	113800	6530548900	86300	86500	86600	86300	393
483	20240409	113700	6496576900	86500	86400	86500	86400	104
484	20240409	113600	6487591200	86400	86300	86400	86300	120
485	20240409	113500	6477231100	86300	86400	86400	86300	94
486	20240409	113400	6469116900	86400	86300	86400	86300	53
487	20240409	113300	6464541300	86300	86500	86500	86300	176
488	20240409	113200	6449340700	86400	86400	86500	86400	104
489	20240409	113100	6440350500	86400	86400	86500	86400	121
490	20240409	113000	6429895500	86400	86400	86500	86400	115
491	20240409	112900	6419957400	86400	86500	86500	86400	79
492	20240409	112800	6413130600	86500	86600	86700	86500	127
493	20240409	112700	6402131200	86500	86400	86500	86400	169
494	20240409	112600	6387516900	86500	86500	86500	86500	13
495	20240409	112500	6386392400	86600	86700	86700	86400	223
496	20240409	112400	6367106300	86500	86600	86700	86400	213
497	20240409	112300	6348666300	86600	86500	86600	86400	113
498	20240409	112200	6338895400	86500	86400	86500	86400	162
499	20240409	112100	6324898000	86400	86500	86600	86400	102
500	20240409	112000	6316079800	86500	86500	86600	86400	188
501	20240409	111900	6299822300	86400	86500	86500	86400	123
502	20240409	111800	6289190300	86500	86500	86500	86400	45
503	20240409	111700	6285297900	86500	86500	86600	86400	215
504	20240409	111600	6266700800	86500	86500	86600	86400	54
505	20240409	111500	6262031000	86400	86500	86700	86400	234
506	20240409	111400	6241797700	86500	86500	86500	86500	63
507	20240409	111300	6236348200	86500	86500	86600	86400	201
508	20240409	111200	6218945400	86500	86600	86600	86400	161
509	20240409	111100	6205026400	86600	86400	86600	86400	287
510	20240409	111000	6180196300	86500	86400	86500	86300	543
511	20240409	110900	6133285200	86300	86500	86700	86300	190
512	20240409	110800	6116871100	86400	86600	86600	86400	72
513	20240409	110700	6110646100	86500	86400	86700	86400	212
514	20240409	110600	6092284600	86400	86500	86700	86300	227
515	20240409	110500	6072657200	86500	86500	86600	86400	132
516	20240409	110400	6061237700	86500	86700	86700	86500	172
517	20240409	110300	6046347700	86700	86500	86700	86500	346
518	20240409	110200	6016374600	86600	86300	86600	86300	281
519	20240409	110100	5992070700	86300	86400	86500	86300	170
520	20240409	110000	5977382800	86400	86400	86500	86400	154
521	20240409	105900	5964070700	86400	86500	86500	86400	379
522	20240409	105800	5931289500	86500	86600	86700	86500	394
523	20240409	105700	5897169300	86600	86600	86800	86600	337
524	20240409	105600	5867976700	86600	86700	86800	86600	197
525	20240409	105500	5850904600	86700	86800	86800	86700	118
526	20240409	105400	5840673100	86700	86700	86700	86500	972
527	20240409	105300	5756484100	86700	86700	86800	86600	147
528	20240409	105200	5743739800	86700	86800	86900	86700	274
529	20240409	105100	5719956800	86800	86900	86900	86800	375
530	20240409	105000	5687384600	86900	87100	87100	86900	218
531	20240409	104900	5668413200	87100	87200	87200	87000	195
532	20240409	104800	5651425900	87200	86900	87200	86900	131
533	20240409	104700	5640016400	86900	86800	87000	86800	211
534	20240409	104600	5621683300	86800	86900	87000	86800	92
535	20240409	104500	5613694400	86900	86800	86900	86600	167
536	20240409	104400	5599198000	86800	86600	86800	86600	266
537	20240409	104300	5576120000	86600	86600	86600	86600	246
538	20240409	104200	5554816400	86600	86600	86700	86400	205
539	20240409	104100	5537066100	86500	86300	86600	86000	1476
540	20240409	104000	5409749000	86300	86400	86400	86300	575
541	20240409	103900	5360094100	86500	86500	86500	86400	252
542	20240409	103800	5338309000	86500	86500	86600	86500	259
543	20240409	103700	5315905000	86600	86600	86600	86500	132
544	20240409	103600	5304483400	86600	86400	86600	86400	629
545	20240409	103500	5250101100	86400	86600	86600	86400	2064
546	20240409	103400	5071537400	86700	86700	86700	86600	847
547	20240409	103300	4998182100	86700	86600	86700	86600	374
548	20240409	103200	4965788000	86600	86900	86900	86600	434
549	20240409	103100	4928138200	86900	86700	86900	86600	556
550	20240409	103000	4879893500	86700	86800	86800	86500	1484
551	20240409	102900	4751267800	86800	86900	86900	86700	1349
552	20240409	102800	4634156300	86900	87100	87100	86900	813
553	20240409	102700	4563403100	87100	87200	87200	87100	153
554	20240409	102600	4550070800	87200	87200	87300	87200	251
555	20240409	102500	4528165800	87300	87200	87300	87200	176
556	20240409	102400	4512818400	87200	87200	87200	87100	193
557	20240409	102300	4496002400	87200	87100	87200	87100	161
558	20240409	102200	4481976100	87100	87200	87300	87100	161
559	20240409	102100	4467944700	87200	87100	87300	87100	256
560	20240409	102000	4445620600	87100	87100	87100	87000	193
561	20240409	101900	4428811500	87100	87000	87200	87000	306
562	20240409	101800	4402171600	87000	87100	87200	86900	1046
563	20240409	101700	4311096000	87100	87300	87300	87100	769
564	20240409	101600	4244070200	87200	87100	87300	86900	485
565	20240409	101500	4201792200	86900	86900	87200	86800	1591
566	20240409	101400	4063504100	87000	87600	87600	86900	2229
567	20240409	101300	3869061100	87600	87700	87700	87500	180
568	20240409	101200	3853304800	87600	87500	87600	87500	107
569	20240409	101100	3843937300	87500	87600	87700	87500	389
570	20240409	101000	3809864600	87600	87600	87800	87600	209
571	20240409	100900	3791538100	87500	87600	87700	87400	654
572	20240409	100800	3734305800	87600	87600	87700	87600	259
573	20240409	100700	3711613600	87700	87800	87900	87700	401
574	20240409	100600	3676430400	87800	87900	87900	87800	376
575	20240409	100500	3643405700	87900	88000	88000	87900	1128
576	20240409	100400	3544166200	88100	88200	88200	88000	633
577	20240409	100300	3488424400	88200	88100	88200	88100	432
578	20240409	100200	3450352200	88100	88200	88200	88100	63
579	20240409	100100	3444801100	88100	88400	88400	88000	2485
580	20240409	100000	3225543700	88300	88400	88600	88300	342
581	20240409	095900	3195314800	88500	88400	88500	88400	319
582	20240409	095800	3167103200	88400	88500	88600	88400	139
583	20240409	095700	3154812900	88400	88400	88400	88300	183
584	20240409	095600	3138644500	88400	88500	88500	88300	421
585	20240409	095500	3101427600	88500	88500	88800	88400	613
586	20240409	095400	3047183900	88500	88400	88600	88400	147
587	20240409	095300	3034175500	88400	88500	88500	88400	380
588	20240409	095200	3000578200	88500	88600	88600	88400	206
589	20240409	095100	2982351600	88500	88500	88600	88400	789
590	20240409	095000	2912500300	88600	88500	88700	88500	512
591	20240409	094900	2867173600	88500	88500	88600	88400	246
592	20240409	094800	2845413200	88500	88600	88700	88500	475
593	20240409	094700	2803359800	88600	88600	88700	88600	167
594	20240409	094600	2788563500	88600	88800	88900	88500	109
595	20240409	094500	2778900100	88900	88800	89000	88500	151
596	20240409	094400	2765511000	88800	88800	88900	88700	194
597	20240409	094300	2748294900	88900	88800	89000	88800	97
598	20240409	094200	2739674600	88800	88500	88800	88500	114
599	20240409	094100	2729570500	88500	88600	88600	88400	282
600	20240409	094000	2704622600	88600	88600	88700	88500	430
601	20240409	093900	2666538400	88700	88900	88900	88600	1019
602	20240409	093800	2576046200	88900	88900	89000	88900	152
603	20240409	093700	2562525000	89000	89000	89000	88900	196
604	20240409	093600	2545094800	89000	89100	89100	88900	745
605	20240409	093500	2478788700	89100	89600	89600	89000	1582
606	20240409	093400	2337654400	89600	89500	89700	89500	345
607	20240409	093300	2306769500	89600	89800	89800	89500	440
608	20240409	093200	2267347100	89600	89700	89800	89600	246
609	20240409	093100	2245282200	89700	89800	89900	89700	339
610	20240409	093000	2214849000	89800	90000	90000	89800	725
611	20240409	092900	2149649600	90100	90300	90500	90100	419
612	20240409	092800	2111871700	90400	90200	90400	90200	293
613	20240409	092700	2085429300	90200	90300	90500	90100	246
614	20240409	092600	2063188800	90300	90100	90300	90100	62
615	20240409	092500	2057596700	90300	90300	90500	90100	668
616	20240409	092400	1997286900	90400	90500	90600	90400	761
617	20240409	092300	1928392500	90500	90200	90500	90200	1714
618	20240409	092200	1773423300	90000	90200	90200	90000	967
619	20240409	092100	1686285800	90000	89900	90100	89900	773
620	20240409	092000	1616780600	89800	89900	89900	89800	69
621	20240409	091900	1610582500	89900	89900	89900	89800	364
622	20240409	091800	1577872600	89900	89800	90000	89800	391
623	20240409	091700	1542726800	89800	90000	90000	89800	322
624	20240409	091600	1513777700	90000	90000	90100	89900	185
625	20240409	091500	1497128900	90000	90200	90200	90000	424
626	20240409	091400	1458939800	90100	90300	90300	90100	427
627	20240409	091300	1420400500	90300	90400	90500	90100	1181
628	20240409	091200	1313742400	90400	90500	90500	90300	753
629	20240409	091100	1245642300	90500	89900	90600	89900	879
630	20240409	091000	1166199400	89900	89400	90100	89400	2213
631	20240409	090900	967465300	89400	89200	89400	89200	293
632	20240409	090800	941301500	89200	89200	89500	89100	347
633	20240409	090700	910348500	89100	89500	89500	89100	296
634	20240409	090600	883888100	89500	89300	89600	89000	698
635	20240409	090500	821460200	89400	89500	89500	89000	175
636	20240409	090400	805834200	89000	89300	89600	88900	824
637	20240409	090300	732369700	89300	89300	89300	88900	4001
638	20240409	090200	376083500	89300	89500	89500	89200	835
639	20240409	090100	301432900	89500	89700	89800	89300	1004
640	20240409	090000	211431500	89700	89500	89900	89400	2359