KissMeData/010060/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	185300	4362012800	97300	97300	97300	97300	1601
3	20240508	185200	4362012800	97300	97300	97300	97300	0
4	20240508	185100	4362012800	97300	97300	97300	97300	0
5	20240508	185000	4362012800	97300	97300	97300	97300	0
6	20240508	184900	4362012800	97300	97300	97300	97300	0
7	20240508	184800	4362012800	97300	97300	97300	97300	0
8	20240508	184700	4362012800	97300	97300	97300	97300	0
9	20240508	184600	4362012800	97300	97300	97300	97300	0
10	20240508	184500	4362012800	97300	97300	97300	97300	0
11	20240508	184400	4362012800	97300	97300	97300	97300	0
12	20240508	184300	4362012800	97300	97300	97300	97300	0
13	20240508	184200	4362012800	97300	97300	97300	97300	0
14	20240508	184100	4362012800	97300	97300	97300	97300	0
15	20240508	184000	4362012800	97300	97300	97300	97300	0
16	20240508	183900	4362012800	97300	97300	97300	97300	0
17	20240508	183800	4362012800	97300	97300	97300	97300	0
18	20240508	183700	4362012800	97300	97300	97300	97300	0
19	20240508	183600	4362012800	97300	97300	97300	97300	0
20	20240508	183500	4362012800	97300	97300	97300	97300	0
21	20240508	183400	4362012800	97300	97300	97300	97300	0
22	20240508	183300	4362012800	97300	97300	97300	97300	0
23	20240508	183200	4362012800	97300	97300	97300	97300	0
24	20240508	183100	4362012800	97300	97300	97300	97300	0
25	20240508	183000	4362012800	97300	97300	97300	97300	0
26	20240508	182900	4362012800	97300	97300	97300	97300	0
27	20240508	182800	4362012800	97300	97300	97300	97300	0
28	20240508	182700	4362012800	97300	97300	97300	97300	0
29	20240508	182600	4362012800	97300	97300	97300	97300	0
30	20240508	182500	4362012800	97300	97300	97300	97300	0
31	20240508	182400	4362012800	97300	97300	97300	97300	0
32	20240508	182300	4362012800	97300	97300	97300	97300	1601
33	20240508	182200	4362012800	97300	97300	97300	97300	0
34	20240508	182100	4362012800	97300	97300	97300	97300	0
35	20240508	182000	4362012800	97300	97300	97300	97300	0
36	20240508	181900	4362012800	97300	97300	97300	97300	0
37	20240508	181800	4362012800	97300	97300	97300	97300	0
38	20240508	181700	4362012800	97300	97300	97300	97300	0
39	20240508	181600	4362012800	97300	97300	97300	97300	0
40	20240508	181500	4362012800	97300	97300	97300	97300	0
41	20240508	181400	4362012800	97300	97300	97300	97300	0
42	20240508	181300	4362012800	97300	97300	97300	97300	0
43	20240508	181200	4362012800	97300	97300	97300	97300	0
44	20240508	181100	4362012800	97300	97300	97300	97300	0
45	20240508	181000	4362012800	97300	97300	97300	97300	0
46	20240508	180900	4362012800	97300	97300	97300	97300	0
47	20240508	180800	4362012800	97300	97300	97300	97300	0
48	20240508	180700	4362012800	97300	97300	97300	97300	0
49	20240508	180600	4362012800	97300	97300	97300	97300	0
50	20240508	180500	4362012800	97300	97300	97300	97300	0
51	20240508	180400	4362012800	97300	97300	97300	97300	0
52	20240508	180300	4362012800	97300	97300	97300	97300	0
53	20240508	180200	4362012800	97300	97300	97300	97300	0
54	20240508	180100	4362012800	97300	97300	97300	97300	0
55	20240508	180000	4362012800	97300	97300	97300	97300	0
56	20240508	175900	4362012800	97300	97300	97300	97300	0
57	20240508	175800	4362012800	97300	97300	97300	97300	0
58	20240508	175700	4362012800	97300	97300	97300	97300	0
59	20240508	175600	4362012800	97300	97300	97300	97300	0
60	20240508	175500	4362012800	97300	97300	97300	97300	0
61	20240508	175400	4362012800	97300	97300	97300	97300	0
62	20240508	175300	4362012800	97300	97300	97300	97300	1601
63	20240508	175200	4362012800	97300	97300	97300	97300	0
64	20240508	175100	4362012800	97300	97300	97300	97300	0
65	20240508	175000	4362012800	97300	97300	97300	97300	0
66	20240508	174900	4362012800	97300	97300	97300	97300	0
67	20240508	174800	4362012800	97300	97300	97300	97300	0
68	20240508	174700	4362012800	97300	97300	97300	97300	0
69	20240508	174600	4362012800	97300	97300	97300	97300	0
70	20240508	174500	4362012800	97300	97300	97300	97300	0
71	20240508	174400	4362012800	97300	97300	97300	97300	0
72	20240508	174300	4362012800	97300	97300	97300	97300	0
73	20240508	174200	4362012800	97300	97300	97300	97300	0
74	20240508	174100	4362012800	97300	97300	97300	97300	0
75	20240508	174000	4362012800	97300	97300	97300	97300	0
76	20240508	173900	4362012800	97300	97300	97300	97300	0
77	20240508	173800	4362012800	97300	97300	97300	97300	0
78	20240508	173700	4362012800	97300	97300	97300	97300	0
79	20240508	173600	4362012800	97300	97300	97300	97300	0
80	20240508	173500	4362012800	97300	97300	97300	97300	0
81	20240508	173400	4362012800	97300	97300	97300	97300	0
82	20240508	173300	4362012800	97300	97300	97300	97300	0
83	20240508	173200	4362012800	97300	97300	97300	97300	0
84	20240508	173100	4362012800	97300	97300	97300	97300	0
85	20240508	173000	4362012800	97300	97300	97300	97300	0
86	20240508	172900	4362012800	97300	97300	97300	97300	0
87	20240508	172800	4362012800	97300	97300	97300	97300	0
88	20240508	172700	4362012800	97300	97300	97300	97300	0
89	20240508	172600	4362012800	97300	97300	97300	97300	0
90	20240508	172500	4362012800	97300	97300	97300	97300	0
91	20240508	172400	4362012800	97300	97300	97300	97300	0
92	20240508	172300	4362012800	97300	97300	97300	97300	1601
93	20240508	172200	4362012800	97300	97300	97300	97300	0
94	20240508	172100	4362012800	97300	97300	97300	97300	0
95	20240508	172000	4362012800	97300	97300	97300	97300	0
96	20240508	171900	4362012800	97300	97300	97300	97300	0
97	20240508	171800	4362012800	97300	97300	97300	97300	0
98	20240508	171700	4362012800	97300	97300	97300	97300	0
99	20240508	171600	4362012800	97300	97300	97300	97300	0
100	20240508	171500	4362012800	97300	97300	97300	97300	0
101	20240508	171400	4362012800	97300	97300	97300	97300	0
102	20240508	171300	4362012800	97300	97300	97300	97300	0
103	20240508	171200	4362012800	97300	97300	97300	97300	0
104	20240508	171100	4362012800	97300	97300	97300	97300	0
105	20240508	171000	4362012800	97300	97300	97300	97300	0
106	20240508	170900	4362012800	97300	97300	97300	97300	0
107	20240508	170800	4362012800	97300	97300	97300	97300	0
108	20240508	170700	4362012800	97300	97300	97300	97300	0
109	20240508	170600	4362012800	97300	97300	97300	97300	0
110	20240508	170500	4362012800	97300	97300	97300	97300	0
111	20240508	170400	4362012800	97300	97300	97300	97300	0
112	20240508	170300	4362012800	97300	97300	97300	97300	0
113	20240508	170200	4362012800	97300	97300	97300	97300	0
114	20240508	170100	4362012800	97300	97300	97300	97300	0
115	20240508	170000	4362012800	97300	97300	97300	97300	0
116	20240508	165900	4362012800	97300	97300	97300	97300	0
117	20240508	165800	4362012800	97300	97300	97300	97300	0
118	20240508	165700	4362012800	97300	97300	97300	97300	0
119	20240508	165600	4362012800	97300	97300	97300	97300	0
120	20240508	165500	4362012800	97300	97300	97300	97300	0
121	20240508	165400	4362012800	97300	97300	97300	97300	0
122	20240508	165300	4362012800	97300	97300	97300	97300	1601
123	20240508	165200	4362012800	97300	97300	97300	97300	0
124	20240508	165100	4362012800	97300	97300	97300	97300	0
125	20240508	165000	4362012800	97300	97300	97300	97300	0
126	20240508	164900	4362012800	97300	97300	97300	97300	0
127	20240508	164800	4362012800	97300	97300	97300	97300	0
128	20240508	164700	4362012800	97300	97300	97300	97300	0
129	20240508	164600	4362012800	97300	97300	97300	97300	0
130	20240508	164500	4362012800	97300	97300	97300	97300	0
131	20240508	164400	4362012800	97300	97300	97300	97300	0
132	20240508	164300	4362012800	97300	97300	97300	97300	0
133	20240508	164200	4362012800	97300	97300	97300	97300	0
134	20240508	164100	4362012800	97300	97300	97300	97300	0
135	20240508	164000	4362012800	97300	97300	97300	97300	0
136	20240508	163900	4362012800	97300	97300	97300	97300	0
137	20240508	163800	4362012800	97300	97300	97300	97300	0
138	20240508	163700	4362012800	97300	97300	97300	97300	0
139	20240508	163600	4362012800	97300	97300	97300	97300	0
140	20240508	163500	4362012800	97300	97300	97300	97300	0
141	20240508	163400	4362012800	97300	97300	97300	97300	0
142	20240508	163300	4362012800	97300	97300	97300	97300	0
143	20240508	163200	4362012800	97300	97300	97300	97300	0
144	20240508	163100	4362012800	97300	97300	97300	97300	0
145	20240508	163000	4362012800	97300	97300	97300	97300	0
146	20240508	162900	4362012800	97300	97300	97300	97300	0
147	20240508	162800	4362012800	97300	97300	97300	97300	0
148	20240508	162700	4362012800	97300	97300	97300	97300	0
149	20240508	162600	4362012800	97300	97300	97300	97300	0
150	20240508	162500	4362012800	97300	97300	97300	97300	0
151	20240508	162400	4362012800	97300	97300	97300	97300	0
152	20240508	162300	4362012800	97300	97300	97300	97300	1601
153	20240508	162200	4362012800	97300	97300	97300	97300	0
154	20240508	162100	4362012800	97300	97300	97300	97300	0
155	20240508	162000	4362012800	97300	97300	97300	97300	0
156	20240508	161900	4362012800	97300	97300	97300	97300	0
157	20240508	161800	4362012800	97300	97300	97300	97300	0
158	20240508	161700	4362012800	97300	97300	97300	97300	0
159	20240508	161600	4362012800	97300	97300	97300	97300	0
160	20240508	161500	4362012800	97300	97300	97300	97300	0
161	20240508	161400	4362012800	97300	97300	97300	97300	0
162	20240508	161300	4362012800	97300	97300	97300	97300	0
163	20240508	161200	4362012800	97300	97300	97300	97300	0
164	20240508	161100	4362012800	97300	97300	97300	97300	0
165	20240508	161000	4362012800	97300	97300	97300	97300	0
166	20240508	160900	4362012800	97300	97300	97300	97300	0
167	20240508	160800	4362012800	97300	97300	97300	97300	0
168	20240508	160700	4362012800	97300	97300	97300	97300	0
169	20240508	160600	4362012800	97300	97300	97300	97300	0
170	20240508	160500	4362012800	97300	97300	97300	97300	0
171	20240508	160400	4362012800	97300	97300	97300	97300	0
172	20240508	160300	4362012800	97300	97300	97300	97300	0
173	20240508	160200	4362012800	97300	97300	97300	97300	0
174	20240508	160100	4362012800	97300	97300	97300	97300	0
175	20240508	160000	4362012800	97300	97300	97300	97300	0
176	20240508	155900	4362012800	97300	97300	97300	97300	0
177	20240508	155800	4362012800	97300	97300	97300	97300	0
178	20240508	155700	4362012800	97300	97300	97300	97300	0
179	20240508	155600	4362012800	97300	97300	97300	97300	0
180	20240508	155500	4362012800	97300	97300	97300	97300	0
181	20240508	155400	4362012800	97300	97300	97300	97300	0
182	20240508	155300	4362012800	97300	97300	97300	97300	1601
183	20240508	155200	4362012800	97300	97300	97300	97300	0
184	20240508	155100	4362012800	97300	97300	97300	97300	0
185	20240508	155000	4362012800	97300	97300	97300	97300	0
186	20240508	154900	4362012800	97300	97300	97300	97300	0
187	20240508	154800	4362012800	97300	97300	97300	97300	0
188	20240508	154700	4362012800	97300	97300	97300	97300	0
189	20240508	154600	4362012800	97300	97300	97300	97300	0
190	20240508	154500	4362012800	97300	97300	97300	97300	0
191	20240508	154400	4362012800	97300	97300	97300	97300	0
192	20240508	154300	4362012800	97300	97300	97300	97300	0
193	20240508	154200	4362012800	97300	97300	97300	97300	0
194	20240508	154100	4362012800	97300	97300	97300	97300	0
195	20240508	154000	4362012800	97300	97300	97300	97300	0
196	20240508	153900	4362012800	97300	97300	97300	97300	0
197	20240508	153800	4362012800	97300	97300	97300	97300	0
198	20240508	153700	4362012800	97300	97300	97300	97300	0
199	20240508	153600	4362012800	97300	97300	97300	97300	0
200	20240508	153500	4362012800	97300	97300	97300	97300	0
201	20240508	153400	4362012800	97300	97300	97300	97300	0
202	20240508	153300	4362012800	97300	97300	97300	97300	0
203	20240508	153200	4362012800	97300	97300	97300	97300	0
204	20240508	153100	4362012800	97300	97300	97300	97300	0
205	20240508	153000	4362012800	97300	97300	97300	97300	1601
206	20240508	152900	4206235500	97300	97300	97300	97300	0
207	20240508	152800	4206235500	97300	97300	97300	97300	0
208	20240508	152700	4206235500	97300	97300	97300	97300	0
209	20240508	152600	4206235500	97300	97300	97300	97300	0
210	20240508	152500	4206235500	97300	97300	97300	97300	0
211	20240508	152400	4206235500	97300	97300	97300	97300	0
212	20240508	152300	4206235500	97300	97300	97300	97300	0
213	20240508	152200	4206235500	97300	97300	97300	97300	0
214	20240508	152100	4206235500	97300	97300	97300	97300	0
215	20240508	152000	4206235500	97300	97300	97300	97300	0
216	20240508	151900	4206235500	97300	97400	97400	97300	55
217	20240508	151800	4200882200	97400	97300	97400	97300	40
218	20240508	151700	4196988900	97200	97200	97300	97100	71
219	20240508	151600	4190087300	97200	97100	97300	97100	281
220	20240508	151500	4162767200	97100	97000	97200	97000	41
221	20240508	151400	4158782800	97200	97100	97200	97000	218
222	20240508	151300	4137610600	97100	97100	97100	97100	5
223	20240508	151200	4137125100	97100	97100	97100	97100	75
224	20240508	151100	4129842600	97100	97200	97200	97100	107
225	20240508	151000	4119451600	97100	97200	97200	97100	45
226	20240508	150900	4115081300	97100	97100	97100	97100	11
227	20240508	150800	4114013200	97100	97200	97200	97100	63
228	20240508	150700	4107895000	97200	97200	97200	97100	14
229	20240508	150600	4106535200	97300	97200	97300	97200	6
230	20240508	150500	4105951500	97300	97100	97300	97100	373
231	20240508	150400	4069697600	97100	97100	97100	97100	10
232	20240508	150300	4068726600	97200	97200	97200	97200	16
233	20240508	150200	4067171400	97100	97100	97200	97100	121
234	20240508	150100	4055415900	97200	97200	97200	97200	27
235	20240508	150000	4052791500	97200	97100	97200	97100	23
236	20240508	145900	4050556500	97100	97100	97200	97100	126
237	20240508	145800	4038317100	97100	97200	97300	97100	33
238	20240508	145700	4035110000	97200	97100	97200	97100	40
239	20240508	145600	4031223300	97200	97200	97200	97100	69
240	20240508	145500	4024521700	97200	97200	97300	97200	256
241	20240508	145400	3999638400	97300	97100	97300	97100	97
242	20240508	145300	3990212000	97300	97200	97300	97100	103
243	20240508	145200	3980193600	97200	97200	97200	97200	26
244	20240508	145100	3977666400	97200	97100	97300	97100	95
245	20240508	145000	3968439700	97300	97200	97300	97100	60
246	20240508	144900	3962606000	97200	97200	97200	97100	45
247	20240508	144800	3958233800	97100	97200	97200	97100	91
248	20240508	144700	3949394100	97200	97200	97200	97200	32
249	20240508	144600	3946283700	97200	97200	97200	97100	21
250	20240508	144500	3944242600	97200	97200	97200	97100	72
251	20240508	144400	3937245500	97200	97300	97300	97200	78
252	20240508	144300	3929657900	97200	97200	97200	97200	21
253	20240508	144200	3927616700	97200	97200	97300	97200	78
254	20240508	144100	3920035000	97200	97300	97300	97200	27
255	20240508	144000	3917410500	97300	97100	97300	97100	335
256	20240508	143900	3884824000	97100	97300	97300	97100	320
257	20240508	143800	3853713600	97200	97200	97300	97200	42
258	20240508	143700	3849630900	97200	97200	97300	97200	37
259	20240508	143600	3846034100	97200	97200	97300	97200	87
260	20240508	143500	3837577400	97200	97200	97200	97200	49
261	20240508	143400	3832814600	97200	97200	97300	97200	115
262	20240508	143300	3821636300	97200	97200	97300	97200	66
263	20240508	143200	3815220700	97200	97400	97400	97200	208
264	20240508	143100	3794982000	97300	97400	97400	97300	32
265	20240508	143000	3791867900	97300	97300	97400	97300	81
266	20240508	142900	3783986500	97300	97300	97400	97300	31
267	20240508	142800	3780969900	97300	97300	97400	97300	36
268	20240508	142700	3777466800	97300	97400	97500	97300	206
269	20240508	142600	3757408800	97400	97400	97400	97400	50
270	20240508	142500	3752538800	97500	97400	97500	97400	40
271	20240508	142400	3748642400	97400	97400	97500	97400	81
272	20240508	142300	3740752600	97400	97400	97500	97400	20
273	20240508	142200	3738804300	97400	97500	97500	97400	42
274	20240508	142100	3734711900	97400	97400	97400	97400	86
275	20240508	142000	3726335500	97400	97400	97500	97400	34
276	20240508	141900	3723023100	97400	97400	97500	97400	28
277	20240508	141800	3720295600	97400	97400	97500	97400	89
278	20240508	141700	3711626600	97400	97400	97500	97400	30
279	20240508	141600	3708704400	97500	97400	97500	97400	28
280	20240508	141500	3705976900	97400	97400	97500	97400	67
281	20240508	141400	3699446500	97400	97500	97500	97400	114
282	20240508	141300	3688338700	97400	97500	97600	97400	48
283	20240508	141200	3683658800	97500	97500	97700	97500	84
284	20240508	141100	3675465200	97600	97400	97600	97400	588
285	20240508	141000	3618118800	97400	97300	97500	97300	115
286	20240508	140900	3606915600	97300	97300	97400	97300	108
287	20240508	140800	3596403500	97300	97300	97300	97300	19
288	20240508	140700	3594554800	97400	97400	97400	97300	67
289	20240508	140600	3588034800	97400	97300	97400	97300	26
290	20240508	140500	3585504000	97300	97300	97400	97300	495
291	20240508	140400	3537292800	97300	97400	97400	97300	78
292	20240508	140300	3529703100	97300	97300	97300	97300	19
293	20240508	140200	3527854400	97400	97300	97400	97300	25
294	20240508	140100	3525421500	97300	97300	97400	97300	63
295	20240508	140000	3519291300	97300	97300	97400	97300	102
296	20240508	135900	3509360900	97300	97300	97400	97300	30
297	20240508	135800	3506441500	97300	97300	97400	97200	61
298	20240508	135700	3500510800	97300	97300	97400	97300	38
299	20240508	135600	3496813000	97300	97300	97400	97200	24
300	20240508	135500	3494478000	97200	97200	97400	97200	113
301	20240508	135400	3483490800	97300	97300	97300	97200	70
302	20240508	135300	3476680000	97300	97300	97300	97200	73
303	20240508	135200	3469577600	97300	97400	97400	97300	124
304	20240508	135100	3457511900	97400	97300	97400	97300	55
305	20240508	135000	3452155600	97300	97300	97300	97200	166
306	20240508	134900	3436006300	97200	97200	97300	97200	88
307	20240508	134800	3427448800	97200	97200	97300	97200	28
308	20240508	134700	3424726800	97200	97300	97300	97200	22
309	20240508	134600	3422588000	97200	97300	97300	97100	53
310	20240508	134500	3417440400	97100	97300	97300	97100	292
311	20240508	134400	3389073800	97300	97200	97300	97200	16
312	20240508	134300	3387518300	97200	97400	97400	97200	47
313	20240508	134200	3382945700	97300	97200	97300	97200	15
314	20240508	134100	3381486800	97300	97400	97400	97300	101
315	20240508	134000	3371659100	97300	97300	97300	97300	61
316	20240508	133900	3365723800	97400	97300	97400	97300	8
317	20240508	133800	3364944900	97300	97300	97400	97300	33
318	20240508	133700	3361733700	97400	97400	97400	97300	62
319	20240508	133600	3355700400	97400	97400	97500	97400	61
320	20240508	133500	3349758800	97500	97300	97500	97300	70
321	20240508	133400	3342942600	97300	97500	97500	97300	476
322	20240508	133300	3296545800	97500	97500	97600	97500	109
323	20240508	133200	3285918000	97500	97600	97600	97500	18
324	20240508	133100	3284162400	97600	97500	97600	97500	155
325	20240508	133000	3269038800	97600	97400	97600	97400	32
326	20240508	132900	3265919100	97500	97600	97700	97500	50
327	20240508	132800	3261039400	97600	97100	97600	97100	873
328	20240508	132700	3175964200	97100	97200	97300	97100	78
329	20240508	132600	3168381700	97200	97200	97300	97100	18
330	20240508	132500	3166631900	97300	97200	97300	97100	70
331	20240508	132400	3159825100	97100	97100	97200	97100	34
332	20240508	132300	3156523300	97100	97200	97200	97100	21
333	20240508	132200	3154482500	97200	97200	97200	97200	73
334	20240508	132100	3147386900	97200	97200	97400	97200	8
335	20240508	132000	3146608800	97200	97600	97600	97000	65
336	20240508	131900	3140292000	97400	97400	97600	97400	1513
337	20240508	131800	2992775900	97400	97400	97500	97200	114
338	20240508	131700	2981672900	97400	97000	97400	97000	242
339	20240508	131600	2958142900	97200	97000	97300	97000	12
340	20240508	131500	2956976900	97000	97000	97200	97000	60
341	20240508	131400	2951149700	97200	96900	97200	96900	45
342	20240508	131300	2946788900	96900	97100	97300	96900	26
343	20240508	131200	2944260600	97100	97300	97300	96900	41
344	20240508	131100	2940284500	97300	97000	97300	97000	1014
345	20240508	131000	2841674800	97000	97000	97100	97000	832
346	20240508	130900	2760939500	97000	96700	97000	96500	1257
347	20240508	130800	2639065000	96600	96700	96700	96600	153
348	20240508	130700	2624285000	96700	96600	96800	96600	7
349	20240508	130600	2623608200	96600	96600	96700	96600	9
350	20240508	130500	2622738700	96800	96600	96800	96600	74
351	20240508	130400	2615589500	96700	96700	96700	96600	9
352	20240508	130300	2614719600	96700	96600	96700	96600	41
353	20240508	130200	2610758200	96600	96700	96800	96600	70
354	20240508	130100	2603991000	96600	96700	96700	96600	25
355	20240508	130000	2601573600	96600	96600	96800	96600	18
356	20240508	125900	2599833800	96700	96600	96700	96600	48
357	20240508	125800	2595196800	96600	96600	96800	96600	97
358	20240508	125700	2585819600	96600	96500	96600	96500	16
359	20240508	125600	2584274600	96500	96500	96700	96500	111
360	20240508	125500	2573558900	96500	96600	96600	96500	14
361	20240508	125400	2572207800	96500	96500	96500	96500	31
362	20240508	125300	2569216300	96500	96500	96600	96500	68
363	20240508	125200	2562652600	96600	96500	96600	96500	9
364	20240508	125100	2561784000	96500	96500	96700	96500	9
365	20240508	125000	2560914900	96700	96500	96700	96500	52
366	20240508	124900	2555896100	96700	96500	96700	96500	23
367	20240508	124800	2553676300	96500	96500	96600	96500	14
368	20240508	124700	2552324900	96700	96600	96700	96500	52
369	20240508	124600	2547306300	96500	96500	96700	96500	50
370	20240508	124500	2542478800	96500	96500	96700	96500	13
371	20240508	124400	2541223300	96500	96600	96700	96500	72
372	20240508	124300	2534275000	96500	96400	96600	96400	63
373	20240508	124200	2528189900	96500	96400	96600	96400	34
374	20240508	124100	2524911600	96400	96600	96600	96400	48
375	20240508	124000	2520283400	96500	96500	96500	96400	14
376	20240508	123900	2518933000	96400	96500	96600	96400	176
377	20240508	123800	2501936500	96400	96400	96500	96400	66
378	20240508	123700	2495573000	96500	96600	96600	96400	23
379	20240508	123600	2493355500	96500	96400	96500	96400	63
380	20240508	123500	2487282100	96500	96400	96600	96400	29
381	20240508	123400	2484485700	96400	96400	96500	96400	9
382	20240508	123300	2483618000	96500	96400	96500	96400	50
383	20240508	123200	2478797700	96400	96500	96500	96400	50
384	20240508	123100	2473977600	96500	96500	96500	96400	5
385	20240508	123000	2473495300	96400	96600	96600	96400	70
386	20240508	122900	2466747000	96400	96400	96400	96400	3
387	20240508	122800	2466457800	96500	96500	96600	96400	35
388	20240508	122700	2463082900	96400	96400	96600	96300	2056
389	20240508	122600	2264889200	96400	96500	96600	96400	59
390	20240508	122500	2259196200	96500	96600	96700	96500	1133
391	20240508	122400	2149839500	96600	96500	96700	96500	54
392	20240508	122300	2144627300	96600	96700	96700	96500	53
393	20240508	122200	2139507800	96700	96600	96700	96500	12
394	20240508	122100	2138349500	96600	96500	96700	96500	78
395	20240508	122000	2130821200	96600	96500	96600	96500	13
396	20240508	121900	2129566400	96500	96500	96800	96500	3
397	20240508	121800	2129276600	96500	96700	96700	96500	71
398	20240508	121700	2122416600	96700	96700	96800	96500	25
399	20240508	121600	2119999500	96500	96600	96700	96500	225
400	20240508	121500	2098248400	96700	96600	96700	96600	57
401	20240508	121400	2092742100	96600	96600	96600	96600	34
402	20240508	121300	2089457700	96700	96600	96700	96600	13
403	20240508	121200	2088201700	96600	96700	96700	96600	55
404	20240508	121100	2082888600	96600	96600	96600	96600	39
405	20240508	121000	2079121200	96600	96700	96700	96600	10
406	20240508	120900	2078155000	96600	96700	96700	96600	63
407	20240508	120800	2072069100	96600	96700	96700	96600	18
408	20240508	120700	2070330100	96700	96700	96700	96700	9
409	20240508	120600	2069459800	96600	96600	96700	96600	203
410	20240508	120500	2049847300	96600	96800	96800	96600	27
411	20240508	120400	2047236800	96600	96700	96700	96600	127
412	20240508	120300	2034968300	96600	96700	96800	96600	58
413	20240508	120200	2029360100	96700	96600	96700	96600	32
414	20240508	120100	2026268600	96800	96700	96800	96700	80
415	20240508	120000	2018526700	96600	96700	96700	96600	60
416	20240508	115900	2012729600	96600	96600	96700	96600	27
417	20240508	115800	2010121300	96600	96600	96700	96600	20
418	20240508	115700	2008188300	96700	96700	96700	96700	88
419	20240508	115600	1999678700	96700	96800	96800	96700	23
420	20240508	115500	1997453700	96700	96700	96700	96700	32
421	20240508	115400	1994359300	96700	96700	96800	96700	45
422	20240508	115300	1990007600	96700	96700	96700	96700	113
423	20240508	115200	1979080500	96700	96800	96800	96700	25
424	20240508	115100	1976662900	96700	96700	96700	96700	58
425	20240508	115000	1971054300	96700	96700	96800	96700	25
426	20240508	114900	1968636600	96700	96700	96800	96700	59
427	20240508	114800	1962931000	96900	96700	96900	96700	23
428	20240508	114700	1960706700	96800	96700	96800	96700	19
429	20240508	114600	1958868000	96700	96700	96700	96700	48
430	20240508	114500	1954226400	96800	96700	96800	96700	22
431	20240508	114400	1952097400	96700	96700	96700	96700	2
432	20240508	114300	1951904000	96700	96700	96800	96700	69
433	20240508	114200	1945231400	96700	96700	96700	96700	4
434	20240508	114100	1944844600	96800	96700	96900	96700	199
435	20240508	114000	1925567200	96800	96900	96900	96800	54
436	20240508	113900	1920339800	96900	96800	96900	96800	20
437	20240508	113800	1918403700	96800	96700	97000	96700	222
438	20240508	113700	1896914000	96700	96700	96900	96700	88
439	20240508	113600	1888399200	96700	96700	96900	96700	25
440	20240508	113500	1885981500	96700	96700	96700	96700	7
441	20240508	113400	1885304600	96800	97100	97100	96700	296
442	20240508	113300	1856606500	97000	97000	97000	97000	25
443	20240508	113200	1854181500	97000	97000	97100	97000	8
444	20240508	113100	1853405100	97000	97100	97100	97000	82
445	20240508	113000	1845451000	97000	97000	97000	97000	8
446	20240508	112900	1844675000	97000	96900	97000	96700	200
447	20240508	112800	1825282200	96900	96700	97000	96700	445
448	20240508	112700	1782159200	96700	96600	96700	96600	28
449	20240508	112600	1779452500	96700	96700	96700	96700	2
450	20240508	112500	1779259100	96700	96600	96700	96600	56
451	20240508	112400	1773849300	96600	97000	97000	96600	700
452	20240508	112300	1706018600	96900	96600	96900	96600	518
453	20240508	112200	1655854100	96600	96600	96700	96600	320
454	20240508	112100	1624942000	96600	96600	96600	96600	17
455	20240508	112000	1623299800	96700	96600	96700	96600	212
456	20240508	111900	1602820200	96600	96600	96600	96600	86
457	20240508	111800	1594512600	96600	96600	96700	96600	10
458	20240508	111700	1593546300	96600	96600	96700	96600	42
459	20240508	111600	1589489000	96600	96600	96700	96600	55
460	20240508	111500	1584175900	96600	96600	96700	96600	37
461	20240508	111400	1580601500	96700	96700	96700	96700	10
462	20240508	111300	1579634500	96600	96700	96700	96600	107
463	20240508	111200	1569293200	96700	96700	96700	96700	30
464	20240508	111100	1566392200	96700	96600	96700	96600	13
465	20240508	111000	1565135700	96600	96700	96700	96600	73
466	20240508	110900	1558076700	96700	96700	96800	96700	13
467	20240508	110800	1556819500	96800	96600	96800	96600	55
468	20240508	110700	1551501200	96800	96700	96800	96600	112
469	20240508	110600	1540674700	96700	96700	96800	96700	15
470	20240508	110500	1539224100	96600	96700	96700	96600	32
471	20240508	110400	1536132200	96700	96800	96800	96700	54
472	20240508	110300	1530910300	96700	96700	96700	96700	34
473	20240508	110200	1527622500	96700	96800	96800	96600	61
474	20240508	110100	1521728700	96800	96600	96800	96600	35
475	20240508	110000	1518343700	96700	96600	96700	96600	42
476	20240508	105900	1514285100	96600	96700	96800	96600	82
477	20240508	105800	1506354900	96700	96700	96700	96700	42
478	20240508	105700	1502293500	96700	96600	96700	96600	33
479	20240508	105600	1499103600	96600	96700	96700	96600	70
480	20240508	105500	1492341500	96600	96600	96700	96600	20
481	20240508	105400	1490409000	96800	96600	96800	96600	24
482	20240508	105300	1488088300	96700	96700	96800	96700	69
483	20240508	105200	1481415900	96700	96700	96700	96700	7
484	20240508	105100	1480739000	96700	96700	96700	96700	31
485	20240508	105000	1477741300	96800	96600	96800	96600	65
486	20240508	104900	1471454800	96600	96600	96600	96600	24
487	20240508	104800	1469136400	96800	96700	96800	96600	65
488	20240508	104700	1462849800	96700	96700	96700	96600	55
489	20240508	104600	1457531700	96700	96800	96800	96700	40
490	20240508	104500	1453661600	96900	96700	96900	96700	32
491	20240508	104400	1450563800	96700	96700	96800	96700	125
492	20240508	104300	1438472200	96700	96700	96700	96700	9
493	20240508	104200	1437601900	96700	96800	96800	96700	23
494	20240508	104100	1435375800	96800	96900	97000	96800	47
495	20240508	104000	1430825800	96800	96800	96800	96800	20
496	20240508	103900	1428889800	96800	97000	97100	96800	162
497	20240508	103800	1413175500	97100	97000	97100	97000	51
498	20240508	103700	1408228400	97000	97000	97100	97000	45
499	20240508	103600	1403862100	97200	97100	97200	96800	70
500	20240508	103500	1397065200	96900	97000	97000	96800	106
501	20240508	103400	1386789900	97000	96900	97000	96900	7
502	20240508	103300	1386111000	97000	97100	97100	97000	114
503	20240508	103200	1375052200	97000	97200	97200	97000	209
504	20240508	103100	1354759300	97200	96900	97200	96900	563
505	20240508	103000	1300146200	96900	96300	96900	96300	1025
506	20240508	102900	1201050900	96300	96300	96300	96300	581
507	20240508	102800	1145100600	96400	96300	96400	96300	44
508	20240508	102700	1140863200	96300	96200	96300	96200	330
509	20240508	102600	1109087200	96200	96200	96200	96200	82
510	20240508	102500	1101198800	96200	96300	96300	96200	47
511	20240508	102400	1096675900	96200	96300	96300	96200	181
512	20240508	102300	1079246400	96300	96300	96300	96300	580
513	20240508	102200	1023392400	96300	96400	96400	96300	30
514	20240508	102100	1020502500	96400	96400	96400	96400	42
515	20240508	102000	1016453700	96400	96500	96500	96400	185
516	20240508	101900	998614500	96500	96400	96500	96400	40
517	20240508	101800	994757300	96400	96400	96400	96400	67
518	20240508	101700	988298500	96400	96400	96500	96400	18
519	20240508	101600	986563200	96400	96400	96500	96400	52
520	20240508	101500	981548300	96400	96400	96500	96400	67
521	20240508	101400	975089400	96500	96500	96500	96500	99
522	20240508	101300	965535900	96500	96600	96600	96500	47
523	20240508	101200	961000300	96500	96400	96500	96400	59
524	20240508	101100	955311000	96500	96400	96500	96400	67
525	20240508	101000	948850100	96400	96400	96400	96400	41
526	20240508	100900	944897700	96400	96400	96500	96400	86
527	20240508	100800	936606900	96400	96400	96400	96400	2
528	20240508	100700	936414100	96300	96600	96800	96300	341
529	20240508	100600	903468500	96500	96500	96500	96400	143
530	20240508	100500	889673000	96400	96400	96400	96400	4
531	20240508	100400	889287400	96400	96400	96400	96400	101
532	20240508	100300	879551000	96400	96400	96400	96400	57
533	20240508	100200	874056200	96400	96400	96400	96400	1
534	20240508	100100	873959800	96500	96500	96500	96500	21
535	20240508	100000	871933300	96500	96500	96500	96500	159
536	20240508	095900	856589800	96500	96500	96500	96500	80
537	20240508	095800	848869800	96500	96500	96600	96500	26
538	20240508	095700	846360600	96500	96500	96500	96500	61
539	20240508	095600	840474100	96500	96500	96500	96500	24
540	20240508	095500	838158100	96500	96500	96500	96500	14
541	20240508	095400	836807100	96500	96400	96500	96400	174
542	20240508	095300	820017400	96500	96400	96500	96400	14
543	20240508	095200	818667600	96400	96500	96500	96400	22
544	20240508	095100	816544800	96500	96400	96500	96400	148
545	20240508	095000	802264100	96400	96300	96400	96200	112
546	20240508	094900	791476800	96200	96200	96200	96200	19
547	20240508	094800	789649000	96200	96300	96300	96200	81
548	20240508	094700	781854700	96200	96200	96200	96200	215
549	20240508	094600	761171700	96300	96200	96300	96200	51
550	20240508	094500	756263500	96200	96200	96300	96200	91
551	20240508	094400	747509200	96200	96200	96200	96200	34
552	20240508	094300	744238400	96200	96200	96200	96200	34
553	20240508	094200	740967600	96200	96300	96300	96200	473
554	20240508	094100	695426500	96300	96300	96400	96200	199
555	20240508	094000	676263300	96300	96400	96400	96300	49
556	20240508	093900	671544300	96400	96400	96400	96300	384
557	20240508	093800	634531300	96400	96500	96500	96400	28
558	20240508	093700	631830900	96500	96500	96500	96400	76
559	20240508	093600	624498300	96500	96600	96600	96500	78
560	20240508	093500	616971200	96600	96500	96600	96500	144
561	20240508	093400	603072000	96600	96600	96600	96600	230
562	20240508	093300	580854000	96600	96700	96700	96600	65
563	20240508	093200	574574400	96700	96700	96700	96600	115
564	20240508	093100	563454700	96700	96500	96700	96500	273
565	20240508	093000	537077000	96600	96300	96600	96200	792
566	20240508	092900	460740300	96300	96400	96400	96300	215
567	20240508	092800	440015700	96400	96500	96600	96400	272
568	20240508	092700	413770200	96500	96500	96500	96500	131
569	20240508	092600	401128700	96500	96600	96600	96500	125
570	20240508	092500	389055200	96600	96500	96700	96500	70
571	20240508	092400	382295400	96500	96500	96600	96500	23
572	20240508	092300	380075700	96600	96600	96600	96500	270
573	20240508	092200	353998700	96600	96700	96700	96600	102
574	20240508	092100	344136500	96700	96700	96700	96700	143
575	20240508	092000	330308400	96700	96700	96800	96700	66
576	20240508	091900	323926100	96700	96700	96700	96700	42
577	20240508	091800	319864700	96700	96700	96700	96600	98
578	20240508	091700	310395900	96700	96700	96700	96600	191
579	20240508	091600	291940600	96700	96700	96800	96700	140
580	20240508	091500	278402400	96700	96800	96900	96700	74
581	20240508	091400	271243900	96700	97100	97100	96700	72
582	20240508	091300	264279500	96700	97100	97100	96700	371
583	20240508	091200	228295900	97100	97100	97100	97100	27
584	20240508	091100	225674200	97200	97000	97200	97000	75
585	20240508	091000	218392800	96900	96800	96900	96700	97
586	20240508	090900	208996700	96800	96700	96800	96700	58
587	20240508	090800	203384300	96600	96600	96600	96600	27
588	20240508	090700	200776100	96600	96500	96600	96500	250
589	20240508	090600	176649700	96500	97000	97000	96500	554
590	20240508	090500	123115100	96700	96700	97000	96700	121
591	20240508	090400	111403500	96700	96500	96700	96500	34
592	20240508	090300	108116900	96500	96600	96600	96500	132
593	20240508	090200	95369100	96700	97000	97000	96700	118
594	20240508	090100	83947600	97300	97300	97300	97300	60
595	20240508	090000	78109600	97300	96600	97300	96600	805