KissMeData/195870/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201100	5375836300	51600	51600	51600	51600	2413
3	20240408	201000	5375836300	51600	51600	51600	51600	0
4	20240408	200900	5375836300	51600	51600	51600	51600	0
5	20240408	200800	5375836300	51600	51600	51600	51600	0
6	20240408	200700	5375836300	51600	51600	51600	51600	0
7	20240408	200600	5375836300	51600	51600	51600	51600	0
8	20240408	200500	5375836300	51600	51600	51600	51600	0
9	20240408	200400	5375836300	51600	51600	51600	51600	0
10	20240408	200300	5375836300	51600	51600	51600	51600	0
11	20240408	200200	5375836300	51600	51600	51600	51600	0
12	20240408	200100	5375836300	51600	51600	51600	51600	0
13	20240408	200000	5375836300	51600	51600	51600	51600	0
14	20240408	195900	5375836300	51600	51600	51600	51600	0
15	20240408	195800	5375836300	51600	51600	51600	51600	0
16	20240408	195700	5375836300	51600	51600	51600	51600	0
17	20240408	195600	5375836300	51600	51600	51600	51600	0
18	20240408	195500	5375836300	51600	51600	51600	51600	0
19	20240408	195400	5375836300	51600	51600	51600	51600	0
20	20240408	195300	5375836300	51600	51600	51600	51600	0
21	20240408	195200	5375836300	51600	51600	51600	51600	0
22	20240408	195100	5375836300	51600	51600	51600	51600	0
23	20240408	195000	5375836300	51600	51600	51600	51600	0
24	20240408	194900	5375836300	51600	51600	51600	51600	0
25	20240408	194800	5375836300	51600	51600	51600	51600	0
26	20240408	194700	5375836300	51600	51600	51600	51600	0
27	20240408	194600	5375836300	51600	51600	51600	51600	0
28	20240408	194500	5375836300	51600	51600	51600	51600	0
29	20240408	194400	5375836300	51600	51600	51600	51600	0
30	20240408	194300	5375836300	51600	51600	51600	51600	0
31	20240408	194200	5375836300	51600	51600	51600	51600	0
32	20240408	194100	5375836300	51600	51600	51600	51600	2413
33	20240408	194000	5375836300	51600	51600	51600	51600	0
34	20240408	193900	5375836300	51600	51600	51600	51600	0
35	20240408	193800	5375836300	51600	51600	51600	51600	0
36	20240408	193700	5375836300	51600	51600	51600	51600	0
37	20240408	193600	5375836300	51600	51600	51600	51600	0
38	20240408	193500	5375836300	51600	51600	51600	51600	0
39	20240408	193400	5375836300	51600	51600	51600	51600	0
40	20240408	193300	5375836300	51600	51600	51600	51600	0
41	20240408	193200	5375836300	51600	51600	51600	51600	0
42	20240408	193100	5375836300	51600	51600	51600	51600	0
43	20240408	193000	5375836300	51600	51600	51600	51600	0
44	20240408	192900	5375836300	51600	51600	51600	51600	0
45	20240408	192800	5375836300	51600	51600	51600	51600	0
46	20240408	192700	5375836300	51600	51600	51600	51600	0
47	20240408	192600	5375836300	51600	51600	51600	51600	0
48	20240408	192500	5375836300	51600	51600	51600	51600	0
49	20240408	192400	5375836300	51600	51600	51600	51600	0
50	20240408	192300	5375836300	51600	51600	51600	51600	0
51	20240408	192200	5375836300	51600	51600	51600	51600	0
52	20240408	192100	5375836300	51600	51600	51600	51600	0
53	20240408	192000	5375836300	51600	51600	51600	51600	0
54	20240408	191900	5375836300	51600	51600	51600	51600	0
55	20240408	191800	5375836300	51600	51600	51600	51600	0
56	20240408	191700	5375836300	51600	51600	51600	51600	0
57	20240408	191600	5375836300	51600	51600	51600	51600	0
58	20240408	191500	5375836300	51600	51600	51600	51600	0
59	20240408	191400	5375836300	51600	51600	51600	51600	0
60	20240408	191300	5375836300	51600	51600	51600	51600	0
61	20240408	191200	5375836300	51600	51600	51600	51600	0
62	20240408	191100	5375836300	51600	51600	51600	51600	2413
63	20240408	191000	5375836300	51600	51600	51600	51600	0
64	20240408	190900	5375836300	51600	51600	51600	51600	0
65	20240408	190800	5375836300	51600	51600	51600	51600	0
66	20240408	190700	5375836300	51600	51600	51600	51600	0
67	20240408	190600	5375836300	51600	51600	51600	51600	0
68	20240408	190500	5375836300	51600	51600	51600	51600	0
69	20240408	190400	5375836300	51600	51600	51600	51600	0
70	20240408	190300	5375836300	51600	51600	51600	51600	0
71	20240408	190200	5375836300	51600	51600	51600	51600	0
72	20240408	190100	5375836300	51600	51600	51600	51600	0
73	20240408	190000	5375836300	51600	51600	51600	51600	0
74	20240408	185900	5375836300	51600	51600	51600	51600	0
75	20240408	185800	5375836300	51600	51600	51600	51600	0
76	20240408	185700	5375836300	51600	51600	51600	51600	0
77	20240408	185600	5375836300	51600	51600	51600	51600	0
78	20240408	185500	5375836300	51600	51600	51600	51600	0
79	20240408	185400	5375836300	51600	51600	51600	51600	0
80	20240408	185300	5375836300	51600	51600	51600	51600	0
81	20240408	185200	5375836300	51600	51600	51600	51600	0
82	20240408	185100	5375836300	51600	51600	51600	51600	0
83	20240408	185000	5375836300	51600	51600	51600	51600	0
84	20240408	184900	5375836300	51600	51600	51600	51600	0
85	20240408	184800	5375836300	51600	51600	51600	51600	0
86	20240408	184700	5375836300	51600	51600	51600	51600	0
87	20240408	184600	5375836300	51600	51600	51600	51600	0
88	20240408	184500	5375836300	51600	51600	51600	51600	0
89	20240408	184400	5375836300	51600	51600	51600	51600	0
90	20240408	184300	5375836300	51600	51600	51600	51600	0
91	20240408	184200	5375836300	51600	51600	51600	51600	0
92	20240408	184100	5375836300	51600	51600	51600	51600	2413
93	20240408	184000	5375836300	51600	51600	51600	51600	0
94	20240408	183900	5375836300	51600	51600	51600	51600	0
95	20240408	183800	5375836300	51600	51600	51600	51600	0
96	20240408	183700	5375836300	51600	51600	51600	51600	0
97	20240408	183600	5375836300	51600	51600	51600	51600	0
98	20240408	183500	5375836300	51600	51600	51600	51600	0
99	20240408	183400	5375836300	51600	51600	51600	51600	0
100	20240408	183300	5375836300	51600	51600	51600	51600	0
101	20240408	183200	5375836300	51600	51600	51600	51600	0
102	20240408	183100	5375836300	51600	51600	51600	51600	0
103	20240408	183000	5375836300	51600	51600	51600	51600	0
104	20240408	182900	5375836300	51600	51600	51600	51600	0
105	20240408	182800	5375836300	51600	51600	51600	51600	0
106	20240408	182700	5375836300	51600	51600	51600	51600	0
107	20240408	182600	5375836300	51600	51600	51600	51600	0
108	20240408	182500	5375836300	51600	51600	51600	51600	0
109	20240408	182400	5375836300	51600	51600	51600	51600	0
110	20240408	182300	5375836300	51600	51600	51600	51600	0
111	20240408	182200	5375836300	51600	51600	51600	51600	0
112	20240408	182100	5375836300	51600	51600	51600	51600	0
113	20240408	182000	5375836300	51600	51600	51600	51600	0
114	20240408	181900	5375836300	51600	51600	51600	51600	0
115	20240408	181800	5375836300	51600	51600	51600	51600	0
116	20240408	181700	5375836300	51600	51600	51600	51600	0
117	20240408	181600	5375836300	51600	51600	51600	51600	0
118	20240408	181500	5375836300	51600	51600	51600	51600	0
119	20240408	181400	5375836300	51600	51600	51600	51600	0
120	20240408	181300	5375836300	51600	51600	51600	51600	0
121	20240408	181200	5375836300	51600	51600	51600	51600	0
122	20240408	181100	5375836300	51600	51600	51600	51600	2413
123	20240408	181000	5375836300	51600	51600	51600	51600	0
124	20240408	180900	5375836300	51600	51600	51600	51600	0
125	20240408	180800	5375836300	51600	51600	51600	51600	0
126	20240408	180700	5375836300	51600	51600	51600	51600	0
127	20240408	180600	5375836300	51600	51600	51600	51600	0
128	20240408	180500	5375836300	51600	51600	51600	51600	0
129	20240408	180400	5375836300	51600	51600	51600	51600	0
130	20240408	180300	5375836300	51600	51600	51600	51600	0
131	20240408	180200	5375836300	51600	51600	51600	51600	0
132	20240408	180100	5375836300	51600	51600	51600	51600	0
133	20240408	180000	5375836300	51600	51600	51600	51600	0
134	20240408	175900	5375836300	51600	51600	51600	51600	0
135	20240408	175800	5375836300	51600	51600	51600	51600	0
136	20240408	175700	5375836300	51600	51600	51600	51600	0
137	20240408	175600	5375836300	51600	51600	51600	51600	0
138	20240408	175500	5375836300	51600	51600	51600	51600	0
139	20240408	175400	5375836300	51600	51600	51600	51600	0
140	20240408	175300	5375836300	51600	51600	51600	51600	0
141	20240408	175200	5375836300	51600	51600	51600	51600	0
142	20240408	175100	5375836300	51600	51600	51600	51600	0
143	20240408	175000	5375836300	51600	51600	51600	51600	0
144	20240408	174900	5375836300	51600	51600	51600	51600	0
145	20240408	174800	5375836300	51600	51600	51600	51600	0
146	20240408	174700	5375836300	51600	51600	51600	51600	0
147	20240408	174600	5375836300	51600	51600	51600	51600	0
148	20240408	174500	5375836300	51600	51600	51600	51600	0
149	20240408	174400	5375836300	51600	51600	51600	51600	0
150	20240408	174300	5375836300	51600	51600	51600	51600	0
151	20240408	174200	5375836300	51600	51600	51600	51600	0
152	20240408	174100	5375836300	51600	51600	51600	51600	2413
153	20240408	174000	5375836300	51600	51600	51600	51600	0
154	20240408	173900	5375836300	51600	51600	51600	51600	0
155	20240408	173800	5375836300	51600	51600	51600	51600	0
156	20240408	173700	5375836300	51600	51600	51600	51600	0
157	20240408	173600	5375836300	51600	51600	51600	51600	0
158	20240408	173500	5375836300	51600	51600	51600	51600	0
159	20240408	173400	5375836300	51600	51600	51600	51600	0
160	20240408	173300	5375836300	51600	51600	51600	51600	0
161	20240408	173200	5375836300	51600	51600	51600	51600	0
162	20240408	173100	5375836300	51600	51600	51600	51600	0
163	20240408	173000	5375836300	51600	51600	51600	51600	0
164	20240408	172900	5375836300	51600	51600	51600	51600	0
165	20240408	172800	5375836300	51600	51600	51600	51600	0
166	20240408	172700	5375836300	51600	51600	51600	51600	0
167	20240408	172600	5375836300	51600	51600	51600	51600	0
168	20240408	172500	5375836300	51600	51600	51600	51600	0
169	20240408	172400	5375836300	51600	51600	51600	51600	0
170	20240408	172300	5375836300	51600	51600	51600	51600	0
171	20240408	172200	5375836300	51600	51600	51600	51600	0
172	20240408	172100	5375836300	51600	51600	51600	51600	0
173	20240408	172000	5375836300	51600	51600	51600	51600	0
174	20240408	171900	5375836300	51600	51600	51600	51600	0
175	20240408	171800	5375836300	51600	51600	51600	51600	0
176	20240408	171700	5375836300	51600	51600	51600	51600	0
177	20240408	171600	5375836300	51600	51600	51600	51600	0
178	20240408	171500	5375836300	51600	51600	51600	51600	0
179	20240408	171400	5375836300	51600	51600	51600	51600	0
180	20240408	171300	5375836300	51600	51600	51600	51600	0
181	20240408	171200	5375836300	51600	51600	51600	51600	0
182	20240408	171100	5375836300	51600	51600	51600	51600	2413
183	20240408	171000	5375836300	51600	51600	51600	51600	0
184	20240408	170900	5375836300	51600	51600	51600	51600	0
185	20240408	170800	5375836300	51600	51600	51600	51600	0
186	20240408	170700	5375836300	51600	51600	51600	51600	0
187	20240408	170600	5375836300	51600	51600	51600	51600	0
188	20240408	170500	5375836300	51600	51600	51600	51600	0
189	20240408	170400	5375836300	51600	51600	51600	51600	0
190	20240408	170300	5375836300	51600	51600	51600	51600	0
191	20240408	170200	5375836300	51600	51600	51600	51600	0
192	20240408	170100	5375836300	51600	51600	51600	51600	0
193	20240408	170000	5375836300	51600	51600	51600	51600	0
194	20240408	165900	5375836300	51600	51600	51600	51600	0
195	20240408	165800	5375836300	51600	51600	51600	51600	0
196	20240408	165700	5375836300	51600	51600	51600	51600	0
197	20240408	165600	5375836300	51600	51600	51600	51600	0
198	20240408	165500	5375836300	51600	51600	51600	51600	0
199	20240408	165400	5375836300	51600	51600	51600	51600	0
200	20240408	165300	5375836300	51600	51600	51600	51600	0
201	20240408	165200	5375836300	51600	51600	51600	51600	0
202	20240408	165100	5375836300	51600	51600	51600	51600	0
203	20240408	165000	5375836300	51600	51600	51600	51600	0
204	20240408	164900	5375836300	51600	51600	51600	51600	0
205	20240408	164800	5375836300	51600	51600	51600	51600	0
206	20240408	164700	5375836300	51600	51600	51600	51600	0
207	20240408	164600	5375836300	51600	51600	51600	51600	0
208	20240408	164500	5375836300	51600	51600	51600	51600	0
209	20240408	164400	5375836300	51600	51600	51600	51600	0
210	20240408	164300	5375836300	51600	51600	51600	51600	0
211	20240408	164200	5375836300	51600	51600	51600	51600	0
212	20240408	164100	5375836300	51600	51600	51600	51600	2413
213	20240408	164000	5375836300	51600	51600	51600	51600	0
214	20240408	163900	5375836300	51600	51600	51600	51600	0
215	20240408	163800	5375836300	51600	51600	51600	51600	0
216	20240408	163700	5375836300	51600	51600	51600	51600	0
217	20240408	163600	5375836300	51600	51600	51600	51600	0
218	20240408	163500	5375836300	51600	51600	51600	51600	0
219	20240408	163400	5375836300	51600	51600	51600	51600	0
220	20240408	163300	5375836300	51600	51600	51600	51600	0
221	20240408	163200	5375836300	51600	51600	51600	51600	0
222	20240408	163100	5375836300	51600	51600	51600	51600	0
223	20240408	163000	5375836300	51600	51600	51600	51600	0
224	20240408	162900	5375836300	51600	51600	51600	51600	0
225	20240408	162800	5375836300	51600	51600	51600	51600	0
226	20240408	162700	5375836300	51600	51600	51600	51600	0
227	20240408	162600	5375836300	51600	51600	51600	51600	0
228	20240408	162500	5375836300	51600	51600	51600	51600	0
229	20240408	162400	5375836300	51600	51600	51600	51600	0
230	20240408	162300	5375836300	51600	51600	51600	51600	0
231	20240408	162200	5375836300	51600	51600	51600	51600	0
232	20240408	162100	5375836300	51600	51600	51600	51600	0
233	20240408	162000	5375836300	51600	51600	51600	51600	0
234	20240408	161900	5375836300	51600	51600	51600	51600	0
235	20240408	161800	5375836300	51600	51600	51600	51600	0
236	20240408	161700	5375836300	51600	51600	51600	51600	0
237	20240408	161600	5375836300	51600	51600	51600	51600	0
238	20240408	161500	5375836300	51600	51600	51600	51600	0
239	20240408	161400	5375836300	51600	51600	51600	51600	0
240	20240408	161300	5375836300	51600	51600	51600	51600	0
241	20240408	161200	5375836300	51600	51600	51600	51600	0
242	20240408	161100	5375836300	51600	51600	51600	51600	2413
243	20240408	161000	5375836300	51600	51600	51600	51600	0
244	20240408	160900	5375836300	51600	51600	51600	51600	0
245	20240408	160800	5375836300	51600	51600	51600	51600	0
246	20240408	160700	5375836300	51600	51600	51600	51600	0
247	20240408	160600	5375836300	51600	51600	51600	51600	0
248	20240408	160500	5375836300	51600	51600	51600	51600	0
249	20240408	160400	5375836300	51600	51600	51600	51600	0
250	20240408	160300	5375836300	51600	51600	51600	51600	0
251	20240408	160200	5375836300	51600	51600	51600	51600	0
252	20240408	160100	5375836300	51600	51600	51600	51600	0
253	20240408	160000	5375836300	51600	51600	51600	51600	0
254	20240408	155900	5375836300	51600	51600	51600	51600	0
255	20240408	155800	5375836300	51600	51600	51600	51600	0
256	20240408	155700	5375836300	51600	51600	51600	51600	0
257	20240408	155600	5375836300	51600	51600	51600	51600	0
258	20240408	155500	5375836300	51600	51600	51600	51600	0
259	20240408	155400	5375836300	51600	51600	51600	51600	0
260	20240408	155300	5375836300	51600	51600	51600	51600	0
261	20240408	155200	5375836300	51600	51600	51600	51600	0
262	20240408	155100	5375836300	51600	51600	51600	51600	0
263	20240408	155000	5375836300	51600	51600	51600	51600	0
264	20240408	154900	5375836300	51600	51600	51600	51600	0
265	20240408	154800	5375836300	51600	51600	51600	51600	0
266	20240408	154700	5375836300	51600	51600	51600	51600	0
267	20240408	154600	5375836300	51600	51600	51600	51600	0
268	20240408	154500	5375836300	51600	51600	51600	51600	0
269	20240408	154400	5375836300	51600	51600	51600	51600	0
270	20240408	154300	5375836300	51600	51600	51600	51600	0
271	20240408	154200	5375836300	51600	51600	51600	51600	0
272	20240408	154100	5375836300	51600	51600	51600	51600	2413
273	20240408	154000	5375836300	51600	51600	51600	51600	0
274	20240408	153900	5375836300	51600	51600	51600	51600	0
275	20240408	153800	5375836300	51600	51600	51600	51600	0
276	20240408	153700	5375836300	51600	51600	51600	51600	0
277	20240408	153600	5375836300	51600	51600	51600	51600	0
278	20240408	153500	5375836300	51600	51600	51600	51600	0
279	20240408	153400	5375836300	51600	51600	51600	51600	0
280	20240408	153300	5375836300	51600	51600	51600	51600	0
281	20240408	153200	5375836300	51600	51600	51600	51600	0
282	20240408	153100	5375836300	51600	51600	51600	51600	0
283	20240408	153000	5375836300	51600	51600	51600	51600	2413
284	20240408	152900	5251325500	52100	52100	52100	52100	0
285	20240408	152800	5251325500	52100	52100	52100	52100	0
286	20240408	152700	5251325500	52100	52100	52100	52100	0
287	20240408	152600	5251325500	52100	52100	52100	52100	0
288	20240408	152500	5251325500	52100	52100	52100	52100	0
289	20240408	152400	5251325500	52100	52100	52100	52100	0
290	20240408	152300	5251325500	52100	52100	52100	52100	0
291	20240408	152200	5251325500	52100	52100	52100	52100	0
292	20240408	152100	5251325500	52100	52100	52100	52100	0
293	20240408	152000	5251325500	52100	52100	52100	52100	0
294	20240408	151900	5251325500	52100	51900	52100	51900	1281
295	20240408	151800	5184644100	51900	52000	52000	51900	87
296	20240408	151700	5180128400	51900	51900	51900	51800	380
297	20240408	151600	5160430400	51900	51900	51900	51800	196
298	20240408	151500	5150258400	51900	51900	51900	51900	157
299	20240408	151400	5142110100	51900	51900	51900	51900	55
300	20240408	151300	5139255600	51800	51700	51800	51700	589
301	20240408	151200	5108780500	51700	51800	51800	51700	79
302	20240408	151100	5104695000	51600	51600	51700	51500	795
303	20240408	151000	5063643400	51600	51600	51700	51600	578
304	20240408	150900	5033814500	51700	51800	51800	51600	1172
305	20240408	150800	4973261200	51800	51800	51800	51700	57
306	20240408	150700	4970310300	51800	51700	51800	51700	189
307	20240408	150600	4960537300	51800	51800	51800	51700	139
308	20240408	150500	4953349900	51800	51800	51800	51800	156
309	20240408	150400	4945269100	51700	51700	51800	51700	195
310	20240408	150300	4935186900	51800	51700	51800	51700	270
311	20240408	150200	4921213400	51700	51700	51800	51600	616
312	20240408	150100	4889375000	51700	51900	51900	51700	106
313	20240408	150000	4883890800	51900	51800	51900	51700	628
314	20240408	145900	4851401500	51800	51800	51900	51700	263
315	20240408	145800	4837797700	51800	51800	51800	51700	165
316	20240408	145700	4829264600	51900	51900	51900	51700	215
317	20240408	145600	4818138600	51800	51900	51900	51800	45
318	20240408	145500	4815806900	51900	51800	51900	51800	255
319	20240408	145400	4802597600	51800	51900	51900	51800	192
320	20240408	145300	4792651500	51900	51900	51900	51800	10
321	20240408	145200	4792132600	51900	51800	51900	51700	148
322	20240408	145100	4784466300	51800	51900	51900	51700	237
323	20240408	145000	4772196800	51900	51900	51900	51700	203
324	20240408	144900	4761685000	51800	51700	51900	51700	61
325	20240408	144800	4758530700	51700	51900	51900	51700	134
326	20240408	144700	4751591600	51900	51800	51900	51800	68
327	20240408	144600	4748066400	51900	51900	51900	51900	3
328	20240408	144500	4747910700	51800	52000	52000	51800	161
329	20240408	144400	4739558400	51900	52000	52000	51900	44
330	20240408	144300	4737271500	51900	51900	52000	51900	10
331	20240408	144200	4736752300	51700	51900	52000	51700	173
332	20240408	144100	4727785900	51900	51800	51900	51700	388
333	20240408	144000	4707680600	51800	51700	51800	51700	299
334	20240408	143900	4692221100	51800	51800	51800	51700	212
335	20240408	143800	4681260300	51800	51700	51800	51700	115
336	20240408	143700	4675309000	51800	51900	51900	51800	179
337	20240408	143600	4666036600	51900	51900	51900	51800	232
338	20240408	143500	4654018500	51900	51900	51900	51800	48
339	20240408	143400	4651527400	51900	52000	52000	51900	40
340	20240408	143300	4649450200	52000	51900	52000	51800	214
341	20240408	143200	4638354600	51900	52000	52000	51800	83
342	20240408	143100	4634048600	51900	51900	52000	51900	46
343	20240408	143000	4631660800	52000	52000	52000	51800	146
344	20240408	142900	4624086100	52000	51800	52000	51700	548
345	20240408	142800	4595687800	51800	51800	51900	51700	1619
346	20240408	142700	4511827100	51800	52000	52000	51800	468
347	20240408	142600	4487540300	52000	52000	52000	51900	68
348	20240408	142500	4484009300	52000	52000	52000	51900	226
349	20240408	142400	4472269000	52000	52000	52000	51900	266
350	20240408	142300	4458462700	52000	52000	52000	51900	506
351	20240408	142200	4432158700	52000	52100	52100	52000	573
352	20240408	142100	4402357600	52100	52200	52200	52000	758
353	20240408	142000	4362913900	52200	52100	52200	52100	229
354	20240408	141900	4350981500	52100	52100	52200	52100	92
355	20240408	141800	4346184400	52100	52100	52100	52000	143
356	20240408	141700	4338747800	52100	52100	52100	52100	421
357	20240408	141600	4316813700	52100	52100	52200	52100	61
358	20240408	141500	4313635400	52100	52200	52200	52100	230
359	20240408	141400	4301652000	52200	52200	52200	52200	13
360	20240408	141300	4300973400	52100	52200	52200	52100	102
361	20240408	141200	4295655700	52200	52100	52200	52000	132
362	20240408	141100	4288789200	52100	52000	52100	52000	240
363	20240408	141000	4276285800	52100	52100	52100	52100	6
364	20240408	140900	4275973200	52100	52100	52100	52000	209
365	20240408	140800	4265095000	52100	52100	52100	52100	22
366	20240408	140700	4263948800	52100	52100	52100	52000	295
367	20240408	140600	4248608600	52100	52100	52200	52000	729
368	20240408	140500	4210627500	52200	52200	52200	52200	70
369	20240408	140400	4206973500	52200	52100	52200	52100	52
370	20240408	140300	4204262600	52200	52100	52200	52000	147
371	20240408	140200	4196606400	52100	52100	52100	52000	314
372	20240408	140100	4180250200	52100	52000	52100	52000	514
373	20240408	140000	4153521900	52100	52100	52100	52000	245
374	20240408	135900	4140772700	52000	52100	52100	52000	426
375	20240408	135800	4118614900	52100	52000	52100	52000	74
376	20240408	135700	4114766000	52100	52100	52200	52100	180
377	20240408	135600	4105387900	52200	52100	52200	52100	68
378	20240408	135500	4101844900	52200	52200	52200	52100	19
379	20240408	135400	4100853800	52100	52100	52200	52100	137
380	20240408	135300	4093715100	52200	52100	52200	52100	19
381	20240408	135200	4092724100	52200	52200	52400	52200	308
382	20240408	135100	4076610000	52100	52200	52200	52000	113
383	20240408	135000	4070724500	52100	52200	52200	52100	13
384	20240408	134900	4070046600	52100	52200	52300	52000	3191
385	20240408	134800	3903887900	52200	52300	52300	52200	174
386	20240408	134700	3894799100	52300	52300	52300	52200	16
387	20240408	134600	3893963700	52200	52300	52300	52200	18
388	20240408	134500	3893023000	52200	52200	52300	52200	13
389	20240408	134400	3892344300	52200	52300	52300	52200	513
390	20240408	134300	3865565300	52300	52300	52300	52200	138
391	20240408	134200	3858359300	52300	52200	52300	52200	64
392	20240408	134100	3855017800	52200	52200	52300	52200	309
393	20240408	134000	3838883100	52300	52200	52300	52200	32
394	20240408	133900	3837210100	52300	52200	52300	52200	44
395	20240408	133800	3834913000	52200	52300	52300	52200	461
396	20240408	133700	3810845500	52300	52300	52400	52300	64
397	20240408	133600	3807498100	52400	52300	52400	52300	111
398	20240408	133500	3801692100	52400	52400	52400	52300	273
399	20240408	133400	3787413900	52300	52400	52400	52300	29
400	20240408	133300	3785897000	52300	52400	52400	52300	98
401	20240408	133200	3780764400	52300	52300	52400	52300	15
402	20240408	133100	3779979600	52300	52300	52400	52300	40
403	20240408	133000	3777885400	52300	52300	52400	52300	322
404	20240408	132900	3761044700	52400	52300	52400	52300	48
405	20240408	132800	3758534100	52300	52300	52400	52300	410
406	20240408	132700	3737090900	52400	52400	52400	52300	25
407	20240408	132600	3735781900	52400	52400	52400	52300	53
408	20240408	132500	3733009700	52400	52300	52400	52300	307
409	20240408	132400	3716953000	52300	52400	52400	52300	116
410	20240408	132300	3710877300	52300	52400	52400	52300	10
411	20240408	132200	3710353500	52300	52400	52500	52300	985
412	20240408	132100	3658761700	52400	52400	52400	52400	52
413	20240408	132000	3656036900	52400	52400	52400	52300	347
414	20240408	131900	3637854200	52400	52300	52400	52300	74
415	20240408	131800	3633981600	52300	52300	52300	52300	170
416	20240408	131700	3625090600	52400	52400	52400	52300	600
417	20240408	131600	3593710200	52400	52400	52400	52400	8
418	20240408	131500	3593291000	52400	52400	52400	52400	41
419	20240408	131400	3591142600	52400	52400	52400	52400	1741
420	20240408	131300	3499914200	52600	52500	52600	52400	420
421	20240408	131200	3477903900	52500	52500	52600	52500	84
422	20240408	131100	3473493300	52400	52500	52500	52400	64
423	20240408	131000	3470134300	52500	52500	52500	52400	35
424	20240408	130900	3468299400	52500	52500	52500	52500	20
425	20240408	130800	3467249400	52500	52500	52500	52400	577
426	20240408	130700	3436957400	52500	52500	52500	52500	218
427	20240408	130600	3425512400	52500	52500	52500	52500	1460
428	20240408	130500	3348862400	52500	52600	52700	52500	155
429	20240408	130400	3340709300	52600	52700	52700	52600	77
430	20240408	130300	3336659000	52600	52600	52600	52600	8
431	20240408	130200	3336238200	52700	52700	52700	52600	33
432	20240408	130100	3334502200	52600	52600	52600	52600	1
433	20240408	130000	3334449600	52600	52600	52700	52600	81
434	20240408	125900	3330188900	52600	52600	52600	52600	149
435	20240408	125800	3322351500	52600	52600	52600	52600	3
436	20240408	125700	3322193700	52600	52600	52600	52600	2
437	20240408	125600	3322088500	52600	52600	52600	52600	14
438	20240408	125500	3321352100	52600	52600	52600	52500	77
439	20240408	125400	3317302900	52600	52600	52600	52500	22
440	20240408	125300	3316146000	52600	52600	52600	52600	551
441	20240408	125200	3287163400	52600	52600	52700	52600	260
442	20240408	125100	3273487300	52700	52700	52700	52700	1
443	20240408	125000	3273434600	52600	52600	52600	52600	4
444	20240408	124900	3273224200	52600	52700	52700	52600	54
445	20240408	124800	3270382700	52700	52700	52700	52600	31
446	20240408	124700	3268751500	52700	52700	52700	52700	145
447	20240408	124600	3261110000	52700	52700	52700	52700	171
448	20240408	124500	3252098300	52700	52600	52700	52600	6
449	20240408	124400	3251782500	52700	52700	52700	52700	2
450	20240408	124300	3251677100	52700	52700	52800	52700	192
451	20240408	124200	3241555700	52700	52800	52800	52700	101
452	20240408	124100	3236232900	52800	52800	52800	52700	14
453	20240408	124000	3235494500	52700	52700	52700	52700	69
454	20240408	123900	3231858200	52700	52800	52800	52700	77
455	20240408	123800	3227798100	52800	52800	52800	52800	1
456	20240408	123700	3227745300	52700	52700	52700	52700	5
457	20240408	123600	3227481800	52700	52800	52800	52700	142
458	20240408	123500	3219994300	52800	52900	52900	52800	26
459	20240408	123400	3218621400	52800	52800	52800	52800	9
460	20240408	123300	3218146200	52800	52800	52800	52800	58
461	20240408	123200	3215083800	52800	52700	52800	52700	11
462	20240408	123100	3214503900	52700	52800	52800	52700	2
463	20240408	123000	3214398400	52700	52800	52900	52700	83
464	20240408	122900	3210016000	52800	52900	52900	52800	255
465	20240408	122800	3196551300	52800	52900	52900	52800	32
466	20240408	122700	3194861500	52900	52800	52900	52800	66
467	20240408	122600	3191376100	52800	52800	52800	52800	30
468	20240408	122500	3189792100	52800	52900	52900	52800	30
469	20240408	122400	3188205600	52900	52800	52900	52800	53
470	20240408	122300	3185407000	52800	52900	52900	52800	16
471	20240408	122200	3184561900	52900	52900	52900	52900	233
472	20240408	122100	3172236200	52900	52900	52900	52900	21
473	20240408	122000	3171125300	52900	52900	52900	52900	2
474	20240408	121900	3171019500	52900	52800	52900	52800	39
475	20240408	121800	3168960200	52800	52800	52800	52800	7
476	20240408	121700	3168590600	52800	52800	52800	52800	190
477	20240408	121600	3158558600	52900	52900	52900	52900	2
478	20240408	121500	3158452800	52900	52900	52900	52900	22
479	20240408	121400	3157289000	52900	52900	52900	52900	4
480	20240408	121300	3157077400	52900	52900	52900	52900	2
481	20240408	121200	3156971600	52900	52800	52900	52800	117
482	20240408	121100	3150793900	52800	52800	52800	52800	2
483	20240408	121000	3150688300	52700	52700	52700	52700	26
484	20240408	120900	3149318100	52800	52800	52800	52800	3
485	20240408	120800	3149159700	52800	52800	52800	52700	42
486	20240408	120700	3146943100	52800	52800	52800	52800	2
487	20240408	120600	3146837500	52800	52700	52800	52700	2
488	20240408	120500	3146732000	52800	52800	52800	52800	38
489	20240408	120400	3144725600	52700	52700	52700	52600	113
490	20240408	120300	3138771500	52700	52600	52700	52600	28
491	20240408	120200	3137296500	52600	52600	52600	52600	4
492	20240408	120100	3137086100	52800	52600	52800	52600	11
493	20240408	120000	3136506300	52600	52800	52800	52600	1619
494	20240408	115900	3051300000	52700	52800	52800	52700	52
495	20240408	115800	3048559400	52700	52700	52700	52700	0
496	20240408	115700	3048559400	52700	52700	52800	52700	70
497	20240408	115600	3044870300	52800	52800	52800	52800	2
498	20240408	115500	3044764700	52800	52700	52800	52700	139
499	20240408	115400	3037425600	52700	52800	52800	52700	57
500	20240408	115300	3034416200	52800	52900	52900	52800	168
501	20240408	115200	3025545600	52900	52900	52900	52900	1
502	20240408	115100	3025492700	52900	52900	52900	52900	1
503	20240408	115000	3025439800	52900	52900	52900	52900	19
504	20240408	114900	3024434700	52700	52700	52700	52600	5
505	20240408	114800	3024171400	52700	52700	52700	52700	1
506	20240408	114700	3024118700	52600	52700	52700	52600	56
507	20240408	114600	3021168800	52700	52700	52700	52700	162
508	20240408	114500	3012631400	52800	52700	52900	52700	414
509	20240408	114400	2990772200	52900	52700	52900	52700	34
510	20240408	114300	2988979200	52700	52800	52800	52700	270
511	20240408	114200	2974749300	52800	52800	52800	52800	136
512	20240408	114100	2967568500	52900	52900	52900	52900	0
513	20240408	114000	2967568500	52900	52900	52900	52900	1
514	20240408	113900	2967515600	52700	52700	52700	52700	0
515	20240408	113800	2967515600	52700	52800	52800	52700	150
516	20240408	113700	2959602600	53000	53000	53000	53000	7
517	20240408	113600	2959231600	53000	52800	53000	52700	186
518	20240408	113500	2949419400	52800	52800	52900	52800	183
519	20240408	113400	2939741900	53000	53000	53000	53000	21
520	20240408	113300	2938628900	53000	52800	53000	52800	373
521	20240408	113200	2918933800	52800	52800	52800	52800	20
522	20240408	113100	2917877800	53100	52800	53100	52800	13
523	20240408	113000	2917188400	52800	53000	53100	52800	343
524	20240408	112900	2899076300	52900	53000	53000	52900	519
525	20240408	112800	2871577900	53000	53000	53000	53000	17
526	20240408	112700	2870676900	53100	53100	53100	52800	88
527	20240408	112600	2866021900	52900	52900	53100	52800	127
528	20240408	112500	2859305700	53100	52900	53100	52900	114
529	20240408	112400	2853272300	52900	52900	52900	52800	178
530	20240408	112300	2843866500	52900	52900	52900	52900	11
531	20240408	112200	2843284600	52900	52900	52900	52800	46
532	20240408	112100	2840852500	52800	52800	52900	52800	113
533	20240408	112000	2834883800	52900	52900	52900	52900	4
534	20240408	111900	2834672200	52900	52800	52900	52800	19
535	20240408	111800	2833667900	52800	52900	52900	52800	19
536	20240408	111700	2832663800	52900	52900	52900	52800	51
537	20240408	111600	2829970700	52900	52900	52900	52900	207
538	20240408	111500	2819020400	52900	52900	52900	52900	60
539	20240408	111400	2815846400	53000	53100	53100	52900	88
540	20240408	111300	2811186900	52900	52900	53000	52900	195
541	20240408	111200	2800871100	53000	53000	53100	53000	38
542	20240408	111100	2798856900	53000	53000	53100	53000	222
543	20240408	111000	2787090700	53000	53000	53000	53000	12
544	20240408	110900	2786454700	53000	52900	53000	52900	151
545	20240408	110800	2778465600	52800	52800	52800	52800	112
546	20240408	110700	2772552000	52700	52900	52900	52700	25
547	20240408	110600	2771234000	52900	52700	52900	52700	571
548	20240408	110500	2741141900	52800	52700	52800	52700	59
549	20240408	110400	2738028900	52800	52700	52800	52700	69
550	20240408	110300	2734392400	52800	52700	52800	52700	313
551	20240408	110200	2717892300	52700	52700	52700	52600	24
552	20240408	110100	2716629000	52600	52600	52700	52600	145
553	20240408	110000	2708988300	52600	52700	52700	52600	127
554	20240408	105900	2702301300	52700	52700	52700	52700	3
555	20240408	105800	2702143200	52700	52700	52700	52700	17
556	20240408	105700	2701247300	52700	52700	52700	52700	111
557	20240408	105600	2695397600	52700	52800	52800	52700	77
558	20240408	105500	2691339400	52800	52900	52900	52800	7
559	20240408	105400	2690969600	52900	52900	52900	52900	20
560	20240408	105300	2689911600	52900	52900	52900	52600	105
561	20240408	105200	2684369200	52700	52800	52800	52700	203
562	20240408	105100	2673669600	52700	52800	52800	52700	10
563	20240408	105000	2673142400	52700	52900	52900	52600	142
564	20240408	104900	2665661500	52900	52800	52900	52600	281
565	20240408	104800	2650848700	52800	52900	52900	52700	97
566	20240408	104700	2645725700	52900	52800	52900	52800	52
567	20240408	104600	2642977800	52800	52700	52800	52700	27
568	20240408	104500	2641553200	52700	52800	52900	52700	1532
569	20240408	104400	2560812100	52800	52800	52800	52800	43
570	20240408	104300	2558541700	52800	52800	52800	52700	36
571	20240408	104200	2556643000	52800	52800	52800	52800	415
572	20240408	104100	2534731000	53000	52900	53000	52900	17
573	20240408	104000	2533830200	53000	52900	53000	52800	68
574	20240408	103900	2530233400	52900	52900	52900	52900	6
575	20240408	103800	2529916000	52900	53000	53000	52900	170
576	20240408	103700	2520920500	53000	53000	53000	53000	38
577	20240408	103600	2518906500	52900	53000	53000	52900	15
578	20240408	103500	2518111600	53000	52900	53000	52900	98
579	20240408	103400	2512922600	52900	53000	53000	52900	32
580	20240408	103300	2511228500	53000	53000	53000	53000	53
581	20240408	103200	2508419500	53000	53000	53000	53000	5
582	20240408	103100	2508154500	53000	53000	53000	52900	105
583	20240408	103000	2502598600	53000	53000	53000	53000	5
584	20240408	102900	2502333600	52900	52900	53000	52800	141
585	20240408	102800	2494884800	52900	52900	52900	52900	9
586	20240408	102700	2494408700	52900	52900	52900	52900	2
587	20240408	102600	2494302900	52900	52900	52900	52800	36
588	20240408	102500	2492399700	52900	52900	52900	52900	0
589	20240408	102400	2492399700	52900	52900	52900	52900	19
590	20240408	102300	2491394600	53000	52700	53000	52700	252
591	20240408	102200	2478097300	52800	52900	52900	52700	61
592	20240408	102100	2474876500	52900	52700	52900	52700	15
593	20240408	102000	2474085400	52800	52800	52900	52800	501
594	20240408	101900	2447632400	52900	52900	52900	52800	50
595	20240408	101800	2444987500	52900	52900	52900	52800	12
596	20240408	101700	2444353600	52900	52900	53000	52800	94
597	20240408	101600	2439380900	52900	52900	52900	52800	1001
598	20240408	101500	2386527400	52900	52800	52900	52800	120
599	20240408	101400	2380181400	52900	52900	52900	52900	610
600	20240408	101300	2347912400	53000	53000	53000	53000	67
601	20240408	101200	2344361400	53100	53200	53200	53100	3
602	20240408	101100	2344202000	53200	53000	53200	53000	28
603	20240408	101000	2342714800	53000	53300	53300	53000	1004
604	20240408	100900	2289442800	53300	53100	53400	53100	46
605	20240408	100800	2286990300	53100	53100	53100	53100	245
606	20240408	100700	2273980800	53200	53100	53500	53100	83
607	20240408	100600	2269566300	53600	53200	53600	53100	167
608	20240408	100500	2260685700	53200	53100	53200	53100	71
609	20240408	100400	2256915100	53100	53500	53600	53100	314
610	20240408	100300	2240196000	53500	53300	53500	53300	111
611	20240408	100200	2234279500	53300	53600	53600	53300	187
612	20240408	100100	2224304600	53600	53500	53600	53500	717
613	20240408	100000	2185939800	53400	53500	53500	53400	148
614	20240408	095900	2178035000	53500	53500	53500	53400	86
615	20240408	095800	2173434100	53500	53600	53600	53500	508
616	20240408	095700	2146242900	53600	53700	53700	53500	659
617	20240408	095600	2110980000	53700	53400	53700	53400	129
618	20240408	095500	2104077300	53500	53500	53500	53400	109
619	20240408	095400	2098251800	53400	53300	53500	53300	76
620	20240408	095300	2094190000	53400	53500	53500	53300	124
621	20240408	095200	2087565400	53500	53500	53500	53400	138
622	20240408	095100	2080189400	53400	53400	53500	53200	223
623	20240408	095000	2068281100	53400	53400	53400	53300	85
624	20240408	094900	2063742200	53400	53300	53400	53200	215
625	20240408	094800	2052284000	53300	53300	53400	53300	149
626	20240408	094700	2044341500	53300	53300	53400	53200	139
627	20240408	094600	2036942500	53300	53200	53400	53200	494
628	20240408	094500	2010649600	53300	53300	53400	53200	114
629	20240408	094400	2004573500	53300	53300	53300	53200	170
630	20240408	094300	1995518700	53300	53100	53300	53100	80
631	20240408	094200	1991259700	53100	53000	53100	52900	242
632	20240408	094100	1978431700	53000	53000	53000	52900	114
633	20240408	094000	1972391300	53000	52900	53000	52800	509
634	20240408	093900	1945453100	52900	52900	52900	52800	228
635	20240408	093800	1933392900	52900	52800	52900	52800	158
636	20240408	093700	1925039100	52800	52800	52900	52700	557
637	20240408	093600	1895628800	52700	52900	52900	52700	611
638	20240408	093500	1863382400	52800	52800	52900	52800	114
639	20240408	093400	1857355000	52900	52700	52900	52700	709
640	20240408	093300	1819974000	52700	52900	52900	52700	176
641	20240408	093200	1810695600	52700	52800	52900	52700	270
642	20240408	093100	1796444900	52800	52900	53000	52800	231
643	20240408	093000	1784225500	52900	52800	53100	52800	591
644	20240408	092900	1752915200	53000	52500	53000	52500	1103
645	20240408	092800	1694731100	52500	52500	52500	52300	1395
646	20240408	092700	1621679700	52500	52500	52500	52300	1470
647	20240408	092600	1544660400	52500	52700	52700	52500	1042
648	20240408	092500	1489858300	52700	52700	52900	52600	1447
649	20240408	092400	1413559000	52600	53000	53000	52600	1885
650	20240408	092300	1314008300	53000	53000	53100	52900	774
651	20240408	092200	1272988100	52900	52900	53000	52700	756
652	20240408	092100	1233053600	52800	52800	52900	52700	1539
653	20240408	092000	1151829500	52600	53100	53100	52600	3339
654	20240408	091900	975145400	53200	53500	53600	53200	2734
655	20240408	091800	829175700	53500	53600	53600	53500	674
656	20240408	091700	793060100	53600	53600	53700	53500	1578
657	20240408	091600	708478500	53600	53800	53800	53600	722
658	20240408	091500	669718800	53700	53700	53800	53700	298
659	20240408	091400	653705600	53800	53900	54000	53800	471
660	20240408	091300	628333300	53900	53800	53900	53700	548
661	20240408	091200	598827800	53800	53900	54100	53800	771
662	20240408	091100	557293600	53900	54000	54100	53900	556
663	20240408	091000	527294200	54000	54200	54200	53900	825
664	20240408	090900	482738900	54200	54300	54400	54200	275
665	20240408	090800	467829600	54300	54200	54400	54200	76
666	20240408	090700	463710100	54100	54000	54100	53800	605
667	20240408	090600	431102900	53800	54000	54100	53800	3164
668	20240408	090500	260429200	54000	54100	54100	54000	465
669	20240408	090400	235315200	54100	54200	54300	54100	464
670	20240408	090300	210201500	54100	54100	54200	54100	425
671	20240408	090200	187204900	54200	54200	54500	54200	322
672	20240408	090100	169740500	54200	54500	54600	54100	929
673	20240408	090000	119142800	54500	55100	55200	54500	2162