KissMeData/008770/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184800	12130050400	57600	57600	57600	57600	10344
3	20240419	184700	12130050400	57600	57600	57600	57600	0
4	20240419	184600	12130050400	57600	57600	57600	57600	0
5	20240419	184500	12130050400	57600	57600	57600	57600	0
6	20240419	184400	12130050400	57600	57600	57600	57600	0
7	20240419	184300	12130050400	57600	57600	57600	57600	0
8	20240419	184200	12130050400	57600	57600	57600	57600	0
9	20240419	184100	12130050400	57600	57600	57600	57600	0
10	20240419	184000	12130050400	57600	57600	57600	57600	0
11	20240419	183900	12130050400	57600	57600	57600	57600	0
12	20240419	183800	12130050400	57600	57600	57600	57600	0
13	20240419	183700	12130050400	57600	57600	57600	57600	0
14	20240419	183600	12130050400	57600	57600	57600	57600	0
15	20240419	183500	12130050400	57600	57600	57600	57600	0
16	20240419	183400	12130050400	57600	57600	57600	57600	0
17	20240419	183300	12130050400	57600	57600	57600	57600	0
18	20240419	183200	12130050400	57600	57600	57600	57600	0
19	20240419	183100	12130050400	57600	57600	57600	57600	0
20	20240419	183000	12130050400	57600	57600	57600	57600	0
21	20240419	182900	12130050400	57600	57600	57600	57600	0
22	20240419	182800	12130050400	57600	57600	57600	57600	0
23	20240419	182700	12130050400	57600	57600	57600	57600	0
24	20240419	182600	12130050400	57600	57600	57600	57600	0
25	20240419	182500	12130050400	57600	57600	57600	57600	0
26	20240419	182400	12130050400	57600	57600	57600	57600	0
27	20240419	182300	12130050400	57600	57600	57600	57600	0
28	20240419	182200	12130050400	57600	57600	57600	57600	0
29	20240419	182100	12130050400	57600	57600	57600	57600	0
30	20240419	182000	12130050400	57600	57600	57600	57600	0
31	20240419	181900	12130050400	57600	57600	57600	57600	0
32	20240419	181800	12130050400	57600	57600	57600	57600	10344
33	20240419	181700	12130050400	57600	57600	57600	57600	0
34	20240419	181600	12130050400	57600	57600	57600	57600	0
35	20240419	181500	12130050400	57600	57600	57600	57600	0
36	20240419	181400	12130050400	57600	57600	57600	57600	0
37	20240419	181300	12130050400	57600	57600	57600	57600	0
38	20240419	181200	12130050400	57600	57600	57600	57600	0
39	20240419	181100	12130050400	57600	57600	57600	57600	0
40	20240419	181000	12130050400	57600	57600	57600	57600	0
41	20240419	180900	12130050400	57600	57600	57600	57600	0
42	20240419	180800	12130050400	57600	57600	57600	57600	0
43	20240419	180700	12130050400	57600	57600	57600	57600	0
44	20240419	180600	12130050400	57600	57600	57600	57600	0
45	20240419	180500	12130050400	57600	57600	57600	57600	0
46	20240419	180400	12130050400	57600	57600	57600	57600	0
47	20240419	180300	12130050400	57600	57600	57600	57600	0
48	20240419	180200	12130050400	57600	57600	57600	57600	0
49	20240419	180100	12130050400	57600	57600	57600	57600	0
50	20240419	180000	12130050400	57600	57600	57600	57600	0
51	20240419	175900	12130050400	57600	57600	57600	57600	0
52	20240419	175800	12130050400	57600	57600	57600	57600	0
53	20240419	175700	12130050400	57600	57600	57600	57600	0
54	20240419	175600	12130050400	57600	57600	57600	57600	0
55	20240419	175500	12130050400	57600	57600	57600	57600	0
56	20240419	175400	12130050400	57600	57600	57600	57600	0
57	20240419	175300	12130050400	57600	57600	57600	57600	0
58	20240419	175200	12130050400	57600	57600	57600	57600	0
59	20240419	175100	12130050400	57600	57600	57600	57600	0
60	20240419	175000	12130050400	57600	57600	57600	57600	0
61	20240419	174900	12130050400	57600	57600	57600	57600	0
62	20240419	174800	12130050400	57600	57600	57600	57600	10344
63	20240419	174700	12130050400	57600	57600	57600	57600	0
64	20240419	174600	12130050400	57600	57600	57600	57600	0
65	20240419	174500	12130050400	57600	57600	57600	57600	0
66	20240419	174400	12130050400	57600	57600	57600	57600	0
67	20240419	174300	12130050400	57600	57600	57600	57600	0
68	20240419	174200	12130050400	57600	57600	57600	57600	0
69	20240419	174100	12130050400	57600	57600	57600	57600	0
70	20240419	174000	12130050400	57600	57600	57600	57600	0
71	20240419	173900	12130050400	57600	57600	57600	57600	0
72	20240419	173800	12130050400	57600	57600	57600	57600	0
73	20240419	173700	12130050400	57600	57600	57600	57600	0
74	20240419	173600	12130050400	57600	57600	57600	57600	0
75	20240419	173500	12130050400	57600	57600	57600	57600	0
76	20240419	173400	12130050400	57600	57600	57600	57600	0
77	20240419	173300	12130050400	57600	57600	57600	57600	0
78	20240419	173200	12130050400	57600	57600	57600	57600	0
79	20240419	173100	12130050400	57600	57600	57600	57600	0
80	20240419	173000	12130050400	57600	57600	57600	57600	0
81	20240419	172900	12130050400	57600	57600	57600	57600	0
82	20240419	172800	12130050400	57600	57600	57600	57600	0
83	20240419	172700	12130050400	57600	57600	57600	57600	0
84	20240419	172600	12130050400	57600	57600	57600	57600	0
85	20240419	172500	12130050400	57600	57600	57600	57600	0
86	20240419	172400	12130050400	57600	57600	57600	57600	0
87	20240419	172300	12130050400	57600	57600	57600	57600	0
88	20240419	172200	12130050400	57600	57600	57600	57600	0
89	20240419	172100	12130050400	57600	57600	57600	57600	0
90	20240419	172000	12130050400	57600	57600	57600	57600	0
91	20240419	171900	12130050400	57600	57600	57600	57600	0
92	20240419	171800	12130050400	57600	57600	57600	57600	10344
93	20240419	171700	12130050400	57600	57600	57600	57600	0
94	20240419	171600	12130050400	57600	57600	57600	57600	0
95	20240419	171500	12130050400	57600	57600	57600	57600	0
96	20240419	171400	12130050400	57600	57600	57600	57600	0
97	20240419	171300	12130050400	57600	57600	57600	57600	0
98	20240419	171200	12130050400	57600	57600	57600	57600	0
99	20240419	171100	12130050400	57600	57600	57600	57600	0
100	20240419	171000	12130050400	57600	57600	57600	57600	0
101	20240419	170900	12130050400	57600	57600	57600	57600	0
102	20240419	170800	12130050400	57600	57600	57600	57600	0
103	20240419	170700	12130050400	57600	57600	57600	57600	0
104	20240419	170600	12130050400	57600	57600	57600	57600	0
105	20240419	170500	12130050400	57600	57600	57600	57600	0
106	20240419	170400	12130050400	57600	57600	57600	57600	0
107	20240419	170300	12130050400	57600	57600	57600	57600	0
108	20240419	170200	12130050400	57600	57600	57600	57600	0
109	20240419	170100	12130050400	57600	57600	57600	57600	0
110	20240419	170000	12130050400	57600	57600	57600	57600	0
111	20240419	165900	12130050400	57600	57600	57600	57600	0
112	20240419	165800	12130050400	57600	57600	57600	57600	0
113	20240419	165700	12130050400	57600	57600	57600	57600	0
114	20240419	165600	12130050400	57600	57600	57600	57600	0
115	20240419	165500	12130050400	57600	57600	57600	57600	0
116	20240419	165400	12130050400	57600	57600	57600	57600	0
117	20240419	165300	12130050400	57600	57600	57600	57600	0
118	20240419	165200	12130050400	57600	57600	57600	57600	0
119	20240419	165100	12130050400	57600	57600	57600	57600	0
120	20240419	165000	12130050400	57600	57600	57600	57600	0
121	20240419	164900	12130050400	57600	57600	57600	57600	0
122	20240419	164800	12130050400	57600	57600	57600	57600	10344
123	20240419	164700	12130050400	57600	57600	57600	57600	0
124	20240419	164600	12130050400	57600	57600	57600	57600	0
125	20240419	164500	12130050400	57600	57600	57600	57600	0
126	20240419	164400	12130050400	57600	57600	57600	57600	0
127	20240419	164300	12130050400	57600	57600	57600	57600	0
128	20240419	164200	12130050400	57600	57600	57600	57600	0
129	20240419	164100	12130050400	57600	57600	57600	57600	0
130	20240419	164000	12130050400	57600	57600	57600	57600	0
131	20240419	163900	12130050400	57600	57600	57600	57600	0
132	20240419	163800	12130050400	57600	57600	57600	57600	0
133	20240419	163700	12130050400	57600	57600	57600	57600	0
134	20240419	163600	12130050400	57600	57600	57600	57600	0
135	20240419	163500	12130050400	57600	57600	57600	57600	0
136	20240419	163400	12130050400	57600	57600	57600	57600	0
137	20240419	163300	12130050400	57600	57600	57600	57600	0
138	20240419	163200	12130050400	57600	57600	57600	57600	0
139	20240419	163100	12130050400	57600	57600	57600	57600	0
140	20240419	163000	12130050400	57600	57600	57600	57600	0
141	20240419	162900	12130050400	57600	57600	57600	57600	0
142	20240419	162800	12130050400	57600	57600	57600	57600	0
143	20240419	162700	12130050400	57600	57600	57600	57600	0
144	20240419	162600	12130050400	57600	57600	57600	57600	0
145	20240419	162500	12130050400	57600	57600	57600	57600	0
146	20240419	162400	12130050400	57600	57600	57600	57600	0
147	20240419	162300	12130050400	57600	57600	57600	57600	0
148	20240419	162200	12130050400	57600	57600	57600	57600	0
149	20240419	162100	12130050400	57600	57600	57600	57600	0
150	20240419	162000	12130050400	57600	57600	57600	57600	0
151	20240419	161900	12130050400	57600	57600	57600	57600	0
152	20240419	161800	12130050400	57600	57600	57600	57600	10344
153	20240419	161700	12130050400	57600	57600	57600	57600	0
154	20240419	161600	12130050400	57600	57600	57600	57600	0
155	20240419	161500	12130050400	57600	57600	57600	57600	0
156	20240419	161400	12130050400	57600	57600	57600	57600	0
157	20240419	161300	12130050400	57600	57600	57600	57600	0
158	20240419	161200	12130050400	57600	57600	57600	57600	0
159	20240419	161100	12130050400	57600	57600	57600	57600	0
160	20240419	161000	12130050400	57600	57600	57600	57600	0
161	20240419	160900	12130050400	57600	57600	57600	57600	0
162	20240419	160800	12130050400	57600	57600	57600	57600	0
163	20240419	160700	12130050400	57600	57600	57600	57600	0
164	20240419	160600	12130050400	57600	57600	57600	57600	0
165	20240419	160500	12130050400	57600	57600	57600	57600	0
166	20240419	160400	12130050400	57600	57600	57600	57600	0
167	20240419	160300	12130050400	57600	57600	57600	57600	0
168	20240419	160200	12130050400	57600	57600	57600	57600	0
169	20240419	160100	12130050400	57600	57600	57600	57600	0
170	20240419	160000	12130050400	57600	57600	57600	57600	0
171	20240419	155900	12130050400	57600	57600	57600	57600	0
172	20240419	155800	12130050400	57600	57600	57600	57600	0
173	20240419	155700	12130050400	57600	57600	57600	57600	0
174	20240419	155600	12130050400	57600	57600	57600	57600	0
175	20240419	155500	12130050400	57600	57600	57600	57600	0
176	20240419	155400	12130050400	57600	57600	57600	57600	0
177	20240419	155300	12130050400	57600	57600	57600	57600	0
178	20240419	155200	12130050400	57600	57600	57600	57600	0
179	20240419	155100	12130050400	57600	57600	57600	57600	0
180	20240419	155000	12130050400	57600	57600	57600	57600	0
181	20240419	154900	12130050400	57600	57600	57600	57600	0
182	20240419	154800	12130050400	57600	57600	57600	57600	10344
183	20240419	154700	12130050400	57600	57600	57600	57600	0
184	20240419	154600	12130050400	57600	57600	57600	57600	0
185	20240419	154500	12130050400	57600	57600	57600	57600	0
186	20240419	154400	12130050400	57600	57600	57600	57600	0
187	20240419	154300	12130050400	57600	57600	57600	57600	0
188	20240419	154200	12130050400	57600	57600	57600	57600	0
189	20240419	154100	12130050400	57600	57600	57600	57600	0
190	20240419	154000	12130050400	57600	57600	57600	57600	0
191	20240419	153900	12130050400	57600	57600	57600	57600	0
192	20240419	153800	12130050400	57600	57600	57600	57600	0
193	20240419	153700	12130050400	57600	57600	57600	57600	0
194	20240419	153600	12130050400	57600	57600	57600	57600	0
195	20240419	153500	12130050400	57600	57600	57600	57600	0
196	20240419	153400	12130050400	57600	57600	57600	57600	0
197	20240419	153300	12130050400	57600	57600	57600	57600	0
198	20240419	153200	12130050400	57600	57600	57600	57600	0
199	20240419	153100	12130050400	57600	57600	57600	57600	0
200	20240419	153000	12130050400	57600	57600	57600	57600	10344
201	20240419	152900	11534236000	57400	57400	57400	57400	0
202	20240419	152800	11534236000	57400	57400	57400	57400	0
203	20240419	152700	11534236000	57400	57400	57400	57400	0
204	20240419	152600	11534236000	57400	57400	57400	57400	0
205	20240419	152500	11534236000	57400	57400	57400	57400	0
206	20240419	152400	11534236000	57400	57400	57400	57400	0
207	20240419	152300	11534236000	57400	57400	57400	57400	0
208	20240419	152200	11534236000	57400	57400	57400	57400	0
209	20240419	152100	11534236000	57400	57400	57400	57400	0
210	20240419	152000	11534236000	57400	57400	57400	57400	0
211	20240419	151900	11534236000	57400	57500	57500	57400	446
212	20240419	151800	11508596600	57500	57600	57600	57500	739
213	20240419	151700	11466100800	57500	57600	57600	57500	100
214	20240419	151600	11460343200	57600	57600	57600	57500	224
215	20240419	151500	11447443100	57600	57600	57600	57500	826
216	20240419	151400	11399920100	57500	57600	57600	57500	111
217	20240419	151300	11393529300	57500	57600	57600	57500	390
218	20240419	151200	11371078500	57500	57600	57600	57500	328
219	20240419	151100	11352208500	57500	57600	57600	57500	675
220	20240419	151000	11313330800	57500	57500	57600	57500	107
221	20240419	150900	11307171200	57600	57600	57600	57500	122
222	20240419	150800	11300147100	57500	57500	57600	57400	572
223	20240419	150700	11267256400	57500	57500	57500	57400	351
224	20240419	150600	11247086500	57500	57500	57500	57400	385
225	20240419	150500	11224970800	57500	57500	57500	57400	165
226	20240419	150400	11215493100	57400	57300	57500	57300	404
227	20240419	150300	11192302600	57300	57500	57500	57300	568
228	20240419	150200	11159727700	57400	57500	57500	57400	89
229	20240419	150100	11154612600	57500	57400	57500	57300	833
230	20240419	150000	11106834800	57300	57500	57500	57300	360
231	20240419	145900	11086162000	57400	57500	57500	57400	1215
232	20240419	145800	11016407100	57400	57400	57500	57400	274
233	20240419	145700	11000658300	57500	57500	57500	57400	185
234	20240419	145600	10990023100	57500	57500	57500	57400	130
235	20240419	145500	10982550500	57500	57400	57500	57400	445
236	20240419	145400	10956965500	57500	57500	57600	57400	772
237	20240419	145300	10912578100	57500	57500	57600	57400	176
238	20240419	145200	10902450100	57600	57500	57600	57400	207
239	20240419	145100	10890545100	57500	57500	57600	57500	232
240	20240419	145000	10877189600	57500	57500	57500	57400	85
241	20240419	144900	10872303400	57500	57500	57600	57400	202
242	20240419	144800	10860685200	57400	57600	57600	57400	497
243	20240419	144700	10832095300	57600	57500	57600	57500	287
244	20240419	144600	10815584800	57600	57600	57600	57500	276
245	20240419	144500	10799690500	57600	57500	57600	57400	421
246	20240419	144400	10775480300	57400	57500	57500	57400	136
247	20240419	144300	10767662700	57500	57500	57500	57400	103
248	20240419	144200	10761742600	57500	57500	57500	57400	154
249	20240419	144100	10752898000	57500	57500	57500	57400	111
250	20240419	144000	10746520100	57500	57500	57500	57400	236
251	20240419	143900	10732965500	57500	57500	57500	57400	218
252	20240419	143800	10720442500	57500	57600	57600	57400	161
253	20240419	143700	10711178800	57500	57500	57600	57500	117
254	20240419	143600	10704447100	57600	57500	57600	57400	124
255	20240419	143500	10697317100	57500	57600	57600	57400	833
256	20240419	143400	10649414000	57600	57600	57600	57500	539
257	20240419	143300	10618413100	57600	57600	57600	57500	130
258	20240419	143200	10610925200	57600	57600	57600	57500	464
259	20240419	143100	10584199300	57600	57600	57600	57600	100
260	20240419	143000	10578439300	57600	57600	57600	57600	75
261	20240419	142900	10574119300	57600	57600	57600	57500	282
262	20240419	142800	10557897900	57600	57600	57600	57500	411
263	20240419	142700	10534224500	57600	57600	57600	57600	171
264	20240419	142600	10524374900	57600	57600	57600	57600	127
265	20240419	142500	10517059700	57600	57600	57600	57600	126
266	20240419	142400	10509802100	57500	57600	57600	57500	1170
267	20240419	142300	10442516700	57600	57600	57600	57600	105
268	20240419	142200	10436468700	57600	57700	57700	57500	1704
269	20240419	142100	10338329100	57600	57700	57700	57600	187
270	20240419	142000	10327541700	57700	57700	57700	57600	187
271	20240419	141900	10316752800	57700	57800	57800	57600	300
272	20240419	141800	10299440800	57800	57800	57800	57700	105
273	20240419	141700	10293376600	57800	57700	57800	57600	103
274	20240419	141600	10287429400	57700	57700	57700	57700	118
275	20240419	141500	10280620800	57700	57700	57700	57700	719
276	20240419	141400	10239134500	57700	57700	57700	57600	238
277	20240419	141300	10225405100	57700	57700	57700	57600	691
278	20240419	141200	10185535900	57700	57700	57700	57700	493
279	20240419	141100	10157089800	57700	57700	57700	57700	318
280	20240419	141000	10138741200	57600	57600	57700	57600	68
281	20240419	140900	10134818800	57700	57700	57700	57600	119
282	20240419	140800	10127954900	57700	57600	57700	57600	124
283	20240419	140700	10120805900	57700	57700	57800	57600	438
284	20240419	140600	10095534700	57700	57700	57800	57700	181
285	20240419	140500	10085082300	57800	57700	57800	57700	238
286	20240419	140400	10071333300	57800	57800	57800	57700	578
287	20240419	140300	10037960300	57800	57700	57800	57700	627
288	20240419	140200	10001757900	57800	57700	57800	57700	412
289	20240419	140100	9977957200	57800	57800	57800	57700	300
290	20240419	140000	9960631700	57800	57800	57800	57700	777
291	20240419	135900	9915728800	57800	57800	57800	57700	391
292	20240419	135800	9893137500	57700	57800	57800	57700	583
293	20240419	135700	9859441800	57800	57800	57800	57700	192
294	20240419	135600	9848347200	57800	57800	57800	57700	230
295	20240419	135500	9835056700	57700	57700	57800	57600	2173
296	20240419	135400	9709672100	57600	57700	57700	57600	996
297	20240419	135300	9652206400	57600	57600	57700	57600	338
298	20240419	135200	9632713400	57600	57600	57600	57500	461
299	20240419	135100	9606160700	57600	57600	57600	57600	272
300	20240419	135000	9590493500	57500	57600	57600	57500	129
301	20240419	134900	9583064500	57600	57700	57700	57500	1231
302	20240419	134800	9512155100	57700	57700	57700	57600	572
303	20240419	134700	9479193100	57600	57600	57600	57500	3162
304	20240419	134600	9297062600	57600	57600	57600	57500	84
305	20240419	134500	9292226200	57600	57600	57600	57500	45
306	20240419	134400	9289634400	57600	57600	57600	57500	217
307	20240419	134300	9277136700	57600	57600	57600	57500	97
308	20240419	134200	9271549700	57600	57500	57600	57400	347
309	20240419	134100	9251596600	57500	57600	57600	57500	143
310	20240419	134000	9243373400	57600	57500	57600	57500	554
311	20240419	133900	9211517400	57500	57500	57600	57500	465
312	20240419	133800	9184779500	57500	57400	57500	57400	388
313	20240419	133700	9162472500	57400	57500	57500	57400	22
314	20240419	133600	9161207600	57500	57500	57500	57500	31
315	20240419	133500	9159425100	57500	57500	57500	57500	202
316	20240419	133400	9147810100	57500	57500	57500	57400	39
317	20240419	133300	9145568500	57500	57400	57500	57400	92
318	20240419	133200	9140279500	57500	57400	57500	57400	20
319	20240419	133100	9139130500	57400	57500	57500	57400	288
320	20240419	133000	9122571000	57500	57500	57500	57500	173
321	20240419	132900	9112623500	57500	57500	57500	57500	351
322	20240419	132800	9092441000	57500	57500	57500	57500	143
323	20240419	132700	9084218500	57500	57600	57600	57500	130
324	20240419	132600	9076743400	57500	57600	57600	57500	65
325	20240419	132500	9073003900	57600	57500	57600	57500	29
326	20240419	132400	9071334700	57600	57600	57600	57400	185
327	20240419	132300	9060693900	57600	57500	57600	57500	84
328	20240419	132200	9055858500	57500	57500	57600	57400	1894
329	20240419	132100	8946847800	57500	57500	57600	57500	597
330	20240419	132000	8912518900	57500	57600	57600	57400	2180
331	20240419	131900	8787183200	57500	57600	57600	57500	456
332	20240419	131800	8760961900	57600	57600	57600	57500	55
333	20240419	131700	8757794200	57600	57600	57600	57500	63
334	20240419	131600	8754166500	57600	57600	57600	57500	580
335	20240419	131500	8720776400	57600	57600	57600	57500	26
336	20240419	131400	8719279300	57500	57500	57600	57500	409
337	20240419	131300	8695758200	57600	57400	57600	57300	4420
338	20240419	131200	8441692300	57400	57300	57400	57300	72
339	20240419	131100	8437559600	57400	57400	57400	57400	114
340	20240419	131000	8431016000	57400	57300	57400	57300	275
341	20240419	130900	8415236900	57300	57400	57400	57300	351
342	20240419	130800	8395105100	57400	57400	57400	57400	121
343	20240419	130700	8388159700	57400	57300	57400	57300	663
344	20240419	130600	8350153500	57300	57400	57400	57300	820
345	20240419	130500	8303155600	57400	57400	57400	57300	71
346	20240419	130400	8299080900	57400	57400	57400	57300	1175
347	20240419	130300	8231696700	57400	57400	57400	57400	141
348	20240419	130200	8223603300	57300	57300	57400	57300	240
349	20240419	130100	8209835400	57400	57400	57400	57300	688
350	20240419	130000	8170408700	57300	57400	57400	57300	124
351	20240419	125900	8163293100	57400	57400	57400	57300	488
352	20240419	125800	8135294600	57400	57400	57400	57400	101
353	20240419	125700	8129497200	57400	57400	57400	57400	179
354	20240419	125600	8119222600	57300	57400	57400	57300	297
355	20240419	125500	8102175800	57300	57300	57400	57300	529
356	20240419	125400	8071851600	57300	57400	57400	57300	146
357	20240419	125300	8063472100	57400	57400	57400	57300	414
358	20240419	125200	8039735200	57300	57400	57400	57300	332
359	20240419	125100	8020695800	57300	57400	57400	57300	117
360	20240419	125000	8013982800	57400	57300	57400	57300	415
361	20240419	124900	7990197200	57300	57300	57300	57300	371
362	20240419	124800	7968938900	57300	57400	57400	57200	994
363	20240419	124700	7911982900	57400	57300	57400	57300	78
364	20240419	124600	7907506100	57300	57400	57400	57300	79
365	20240419	124500	7902975900	57400	57400	57400	57300	340
366	20240419	124400	7883474200	57400	57400	57400	57400	388
367	20240419	124300	7861203000	57400	57400	57400	57400	153
368	20240419	124200	7852420800	57400	57400	57400	57400	337
369	20240419	124100	7833077000	57400	57300	57400	57300	133
370	20240419	124000	7825451700	57300	57400	57400	57300	243
371	20240419	123900	7811511400	57400	57400	57400	57300	70
372	20240419	123800	7807498100	57300	57300	57400	57300	455
373	20240419	123700	7781399900	57400	57300	57400	57300	129
374	20240419	123600	7773996000	57300	57300	57300	57300	162
375	20240419	123500	7764713400	57300	57400	57400	57300	1303
376	20240419	123400	7690042900	57400	57500	57500	57400	96
377	20240419	123300	7684531800	57400	57400	57500	57400	106
378	20240419	123200	7678442300	57400	57500	57500	57400	486
379	20240419	123100	7650535200	57400	57400	57500	57400	570
380	20240419	123000	7617777500	57400	57400	57400	57400	288
381	20240419	122900	7601246300	57400	57400	57400	57300	222
382	20240419	122800	7588503600	57400	57400	57400	57400	184
383	20240419	122700	7577942000	57300	57400	57600	57200	5215
384	20240419	122600	7278140100	57300	57300	57300	57300	793
385	20240419	122500	7232701200	57300	57300	57300	57300	215
386	20240419	122400	7220381700	57300	57200	57300	57100	1420
387	20240419	122300	7139158700	57200	57200	57200	57100	1593
388	20240419	122200	7048122200	57200	57100	57200	57100	611
389	20240419	122100	7013217000	57100	57100	57100	57100	349
390	20240419	122000	6993289100	57100	57100	57100	57100	174
391	20240419	121900	6983353700	57000	57100	57100	57000	35
392	20240419	121800	6981355300	57100	57100	57100	57000	222
393	20240419	121700	6968689300	57100	57000	57100	57000	359
394	20240419	121600	6948203200	57000	57100	57100	57000	102
395	20240419	121500	6942388400	57100	57100	57100	57100	260
396	20240419	121400	6927542400	57100	57000	57100	56900	1186
397	20240419	121300	6859911400	57000	57000	57000	57000	48
398	20240419	121200	6857175400	57000	56900	57000	56900	140
399	20240419	121100	6849197700	56900	57000	57000	56900	98
400	20240419	121000	6843614600	57000	57000	57000	56900	119
401	20240419	120900	6836832400	56900	57000	57000	56900	112
402	20240419	120800	6830453000	56900	57000	57000	56900	1335
403	20240419	120700	6754379400	56900	57000	57000	56900	55
404	20240419	120600	6751244600	56900	57000	57000	56900	105
405	20240419	120500	6745260100	57000	57000	57000	56900	125
406	20240419	120400	6738135300	57000	56900	57000	56900	160
407	20240419	120300	6729024500	57000	57000	57000	56900	404
408	20240419	120200	6706002600	56900	56900	57000	56900	361
409	20240419	120100	6685452200	56800	56900	56900	56800	683
410	20240419	120000	6646599600	56900	56900	56900	56800	380
411	20240419	115900	6624980600	56800	56900	56900	56800	153
412	20240419	115800	6616281500	56900	56800	56900	56800	322
413	20240419	115700	6597966500	56800	56800	56900	56800	433
414	20240419	115600	6573368600	56800	56900	57000	56800	353
415	20240419	115500	6553288800	56900	56900	56900	56800	174
416	20240419	115400	6543388900	56900	56900	56900	56800	123
417	20240419	115300	6536391200	56900	56900	56900	56800	178
418	20240419	115200	6526263100	56800	56900	56900	56800	267
419	20240419	115100	6511075800	56900	56900	56900	56800	1105
420	20240419	115000	6448304900	56800	56900	56900	56800	443
421	20240419	114900	6423117300	56900	56800	56900	56800	498
422	20240419	114800	6394818900	56900	56900	56900	56900	289
423	20240419	114700	6378374800	56900	56800	56900	56800	153
424	20240419	114600	6369674200	56900	56800	56900	56800	180
425	20240419	114500	6359433300	56900	56900	56900	56800	273
426	20240419	114400	6343901800	56900	56900	56900	56800	410
427	20240419	114300	6320596900	56800	56700	56900	56700	255
428	20240419	114200	6306107900	56800	56800	56800	56700	656
429	20240419	114100	6268862100	56800	56900	56900	56800	294
430	20240419	114000	6252151600	56900	56900	57000	56800	662
431	20240419	113900	6214486100	57000	57000	57000	56900	245
432	20240419	113800	6200535300	56900	56900	57000	56900	744
433	20240419	113700	6158177800	56900	56900	57000	56800	222
434	20240419	113600	6145547100	56900	57000	57000	56900	583
435	20240419	113500	6112371100	57000	56900	57000	56900	999
436	20240419	113400	6055515900	56900	56800	56900	56800	145
437	20240419	113300	6047265800	56900	56800	56900	56800	198
438	20240419	113200	6036014700	56800	56800	56800	56700	4023
439	20240419	113100	5807891400	56600	56800	56800	56600	653
440	20240419	113000	5770853200	56800	56800	56900	56700	396
441	20240419	112900	5748366300	56900	56900	56900	56700	184
442	20240419	112800	5737912200	56800	56800	56900	56700	412
443	20240419	112700	5714507600	56800	56700	56800	56600	559
444	20240419	112600	5682762600	56700	56700	56800	56600	254
445	20240419	112500	5668369000	56700	56700	56800	56600	607
446	20240419	112400	5633940700	56800	56800	56800	56600	1153
447	20240419	112300	5568653300	56800	56800	56800	56700	317
448	20240419	112200	5550653200	56800	56700	56800	56700	330
449	20240419	112100	5531929200	56700	56700	56700	56500	686
450	20240419	112000	5493092500	56700	56700	56700	56600	3516
451	20240419	111900	5294047300	56700	56700	56800	56600	1355
452	20240419	111800	5217200100	56800	56700	56800	56700	510
453	20240419	111700	5188273200	56700	56800	56800	56700	82
454	20240419	111600	5183617700	56800	56800	56900	56700	234
455	20240419	111500	5170327600	56700	56800	56900	56700	444
456	20240419	111400	5145110000	56800	56900	56900	56800	187
457	20240419	111300	5134481500	56800	56800	56900	56700	1070
458	20240419	111200	5073696500	56800	56900	56900	56800	1317
459	20240419	111100	4998889300	56800	56800	56900	56800	246
460	20240419	111000	4984903000	56900	57000	57000	56800	690
461	20240419	110900	4945634300	57000	57000	57100	57000	329
462	20240419	110800	4926877200	57000	57100	57100	56900	890
463	20240419	110700	4876135800	57100	57000	57100	57000	145
464	20240419	110600	4867864600	57100	57000	57100	56900	555
465	20240419	110500	4836225600	57000	57100	57100	56900	2746
466	20240419	110400	4679739800	57100	57100	57200	57100	562
467	20240419	110300	4647644000	57200	57100	57200	57000	988
468	20240419	110200	4591236200	57100	57200	57300	57100	677
469	20240419	110100	4552507700	57200	57300	57300	57200	304
470	20240419	110000	4535097700	57300	57200	57300	57200	440
471	20240419	105900	4509918400	57200	57200	57400	57200	2470
472	20240419	105800	4368426200	57300	57300	57300	57200	532
473	20240419	105700	4337954800	57300	57300	57400	57200	851
474	20240419	105600	4289183600	57300	57400	57400	57300	1001
475	20240419	105500	4231815600	57400	57300	57400	57300	78
476	20240419	105400	4227339500	57300	57400	57400	57300	812
477	20240419	105300	4180811600	57400	57500	57500	57300	185
478	20240419	105200	4170188400	57500	57400	57500	57400	281
479	20240419	105100	4154058700	57500	57300	57500	57300	1313
480	20240419	105000	4078700500	57300	57400	57400	57300	227
481	20240419	104900	4065682700	57400	57300	57400	57200	588
482	20240419	104800	4031989000	57300	57200	57300	57200	281
483	20240419	104700	4015896400	57300	57300	57300	57200	117
484	20240419	104600	4009203300	57300	57100	57300	57100	484
485	20240419	104500	3981515500	57200	57100	57200	57100	302
486	20240419	104400	3964259300	57100	57100	57200	57100	207
487	20240419	104300	3952431800	57200	57100	57200	57100	270
488	20240419	104200	3936996900	57200	57200	57200	57100	289
489	20240419	104100	3920468100	57200	57100	57200	57100	81
490	20240419	104000	3915836600	57100	57100	57200	57100	729
491	20240419	103900	3874205700	57200	57200	57200	57100	330
492	20240419	103800	3855329800	57300	57300	57300	57200	102
493	20240419	103700	3849487700	57200	57300	57300	57200	207
494	20240419	103600	3837639300	57300	57200	57300	57100	770
495	20240419	103500	3793582800	57100	57300	57300	57100	651
496	20240419	103400	3756373300	57300	57300	57300	57300	250
497	20240419	103300	3742048300	57300	57400	57400	57300	307
498	20240419	103200	3724447800	57300	57400	57400	57200	391
499	20240419	103100	3702040700	57400	57300	57400	57300	561
500	20240419	103000	3669874300	57300	57400	57400	57300	589
501	20240419	102900	3636079200	57400	57400	57500	57400	303
502	20240419	102800	3618686200	57400	57400	57400	57400	171
503	20240419	102700	3608870800	57300	57400	57400	57300	243
504	20240419	102600	3594928100	57400	57300	57400	57300	87
505	20240419	102500	3589935700	57400	57300	57400	57300	220
506	20240419	102400	3577322100	57100	57600	57600	57100	2530
507	20240419	102300	3432512800	57500	57600	57600	57400	1014
508	20240419	102200	3374193900	57600	57500	57600	57400	1229
509	20240419	102100	3303477700	57600	57500	57600	57300	2826
510	20240419	102000	3140997800	57400	57600	57600	57400	2272
511	20240419	101900	3010285400	57600	57600	57600	57500	1702
512	20240419	101800	2912267100	57500	57600	57600	57500	1661
513	20240419	101700	2816604500	57600	57500	57600	57500	2372
514	20240419	101600	2680113000	57600	57600	57600	57500	1264
515	20240419	101500	2607335800	57600	57600	57600	57400	2161
516	20240419	101400	2483076400	57500	57500	57600	57400	2462
517	20240419	101300	2341461900	57500	57300	57500	57200	2116
518	20240419	101200	2220027300	57300	57300	57300	57200	124
519	20240419	101100	2212923100	57300	57200	57300	57200	688
520	20240419	101000	2173513100	57300	57300	57300	57300	191
521	20240419	100900	2162568800	57300	57300	57400	57200	415
522	20240419	100800	2138789200	57300	57400	57400	57300	183
523	20240419	100700	2128289100	57400	57300	57400	57300	592
524	20240419	100600	2094319000	57300	57200	57300	57200	65
525	20240419	100500	2090599000	57300	57400	57400	57200	710
526	20240419	100400	2049968800	57400	57400	57400	57300	95
527	20240419	100300	2044520500	57400	57300	57400	57300	128
528	20240419	100200	2037183400	57300	57300	57400	57300	779
529	20240419	100100	1992522100	57300	57300	57400	57300	136
530	20240419	100000	1984728700	57300	57200	57400	57200	2269
531	20240419	095900	1854760100	57200	57100	57200	57100	94
532	20240419	095800	1849391500	57100	57200	57200	57100	28
533	20240419	095700	1847792600	57100	57200	57200	57100	157
534	20240419	095600	1838813200	57200	57300	57300	57200	843
535	20240419	095500	1790593400	57300	57300	57400	57200	161
536	20240419	095400	1781360700	57400	57200	57400	57100	1020
537	20240419	095300	1722980300	57200	57300	57300	57200	116
538	20240419	095200	1716340000	57200	57300	57300	57200	59
539	20240419	095100	1712965000	57200	57300	57300	57200	279
540	20240419	095000	1697004000	57200	57300	57300	57200	577
541	20240419	094900	1663968400	57200	57100	57300	57100	945
542	20240419	094800	1609903400	57100	57000	57100	57000	440
543	20240419	094700	1584790300	57000	57000	57000	57000	342
544	20240419	094600	1565296300	57000	57000	57000	57000	560
545	20240419	094500	1533376300	57000	57000	57000	56900	44
546	20240419	094400	1530868400	56900	56900	56900	56900	223
547	20240419	094300	1518179700	56900	56900	56900	56800	736
548	20240419	094200	1476341300	56800	56800	56900	56800	288
549	20240419	094100	1459982800	56800	56800	56800	56700	44
550	20240419	094000	1457486600	56800	56800	56900	56800	147
551	20240419	093900	1449131900	56900	56700	56900	56700	1877
552	20240419	093800	1342643100	56700	56700	56700	56700	294
553	20240419	093700	1325973300	56700	56700	56700	56600	39
554	20240419	093600	1323762200	56700	56600	56700	56600	109
555	20240419	093500	1317586800	56700	56700	56700	56700	18
556	20240419	093400	1316566200	56700	56700	56700	56600	67
557	20240419	093300	1312772400	56700	56700	56700	56600	225
558	20240419	093200	1300019900	56700	56600	56700	56600	40
559	20240419	093100	1297752900	56700	56600	56700	56600	454
560	20240419	093000	1272055900	56600	56700	56700	56600	86
561	20240419	092900	1267186000	56700	56600	56700	56600	3
562	20240419	092800	1267016100	56600	56600	56700	56600	79
563	20240419	092700	1262542500	56600	56700	56700	56600	343
564	20240419	092600	1243127500	56700	56700	56800	56600	1025
565	20240419	092500	1185010400	56700	56800	56800	56700	497
566	20240419	092400	1156830200	56800	56800	56800	56800	4
567	20240419	092300	1156603000	56700	56700	56800	56700	47
568	20240419	092200	1153937900	56800	56700	56800	56700	172
569	20240419	092100	1144185000	56700	56700	56700	56700	314
570	20240419	092000	1126381200	56700	56700	56700	56600	19
571	20240419	091900	1125304100	56700	56700	56700	56600	157
572	20240419	091800	1116404200	56700	56700	56800	56600	838
573	20240419	091700	1068853900	56700	56700	56700	56600	1403
574	20240419	091600	989403300	56800	56600	56800	56600	1103
575	20240419	091500	926917400	56600	56700	56700	56600	116
576	20240419	091400	920345400	56700	56600	56700	56600	77
577	20240419	091300	915981600	56700	56600	56700	56500	592
578	20240419	091200	882451200	56600	56600	56600	56600	287
579	20240419	091100	866207000	56600	56700	56700	56600	316
580	20240419	091000	848320900	56600	56700	56700	56500	442
581	20240419	090900	823304000	56700	56600	56800	56600	115
582	20240419	090800	816792500	56600	56600	56800	56500	823
583	20240419	090700	770203900	56600	56600	56600	56500	94
584	20240419	090600	764888300	56600	56600	56700	56500	2080
585	20240419	090500	647231500	56700	56900	56900	56600	1041
586	20240419	090400	588170800	56800	56800	56900	56700	533
587	20240419	090300	557895800	56700	56700	56900	56600	1400
588	20240419	090200	478508000	56700	56600	56700	56600	645
589	20240419	090100	441981100	56700	56500	56700	56500	1266
590	20240419	090000	370302700	56600	56700	56900	56400	6497