KissMeData/010060/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185300	4829247100	96800	96800	96800	96800	15140
3	20240509	185200	4829247100	96800	96800	96800	96800	0
4	20240509	185100	4829247100	96800	96800	96800	96800	0
5	20240509	185000	4829247100	96800	96800	96800	96800	0
6	20240509	184900	4829247100	96800	96800	96800	96800	0
7	20240509	184800	4829247100	96800	96800	96800	96800	0
8	20240509	184700	4829247100	96800	96800	96800	96800	0
9	20240509	184600	4829247100	96800	96800	96800	96800	0
10	20240509	184500	4829247100	96800	96800	96800	96800	0
11	20240509	184400	4829247100	96800	96800	96800	96800	0
12	20240509	184300	4829247100	96800	96800	96800	96800	0
13	20240509	184200	4829247100	96800	96800	96800	96800	0
14	20240509	184100	4829247100	96800	96800	96800	96800	0
15	20240509	184000	4829247100	96800	96800	96800	96800	0
16	20240509	183900	4829247100	96800	96800	96800	96800	0
17	20240509	183800	4829247100	96800	96800	96800	96800	0
18	20240509	183700	4829247100	96800	96800	96800	96800	0
19	20240509	183600	4829247100	96800	96800	96800	96800	0
20	20240509	183500	4829247100	96800	96800	96800	96800	0
21	20240509	183400	4829247100	96800	96800	96800	96800	0
22	20240509	183300	4829247100	96800	96800	96800	96800	0
23	20240509	183200	4829247100	96800	96800	96800	96800	0
24	20240509	183100	4829247100	96800	96800	96800	96800	0
25	20240509	183000	4829247100	96800	96800	96800	96800	0
26	20240509	182900	4829247100	96800	96800	96800	96800	0
27	20240509	182800	4829247100	96800	96800	96800	96800	0
28	20240509	182700	4829247100	96800	96800	96800	96800	0
29	20240509	182600	4829247100	96800	96800	96800	96800	0
30	20240509	182500	4829247100	96800	96800	96800	96800	0
31	20240509	182400	4829247100	96800	96800	96800	96800	0
32	20240509	182300	4829247100	96800	96800	96800	96800	15140
33	20240509	182200	4829247100	96800	96800	96800	96800	0
34	20240509	182100	4829247100	96800	96800	96800	96800	0
35	20240509	182000	4829247100	96800	96800	96800	96800	0
36	20240509	181900	4829247100	96800	96800	96800	96800	0
37	20240509	181800	4829247100	96800	96800	96800	96800	0
38	20240509	181700	4829247100	96800	96800	96800	96800	0
39	20240509	181600	4829247100	96800	96800	96800	96800	0
40	20240509	181500	4829247100	96800	96800	96800	96800	0
41	20240509	181400	4829247100	96800	96800	96800	96800	0
42	20240509	181300	4829247100	96800	96800	96800	96800	0
43	20240509	181200	4829247100	96800	96800	96800	96800	0
44	20240509	181100	4829247100	96800	96800	96800	96800	0
45	20240509	181000	4829247100	96800	96800	96800	96800	0
46	20240509	180900	4829247100	96800	96800	96800	96800	0
47	20240509	180800	4829247100	96800	96800	96800	96800	0
48	20240509	180700	4829247100	96800	96800	96800	96800	0
49	20240509	180600	4829247100	96800	96800	96800	96800	0
50	20240509	180500	4829247100	96800	96800	96800	96800	0
51	20240509	180400	4829247100	96800	96800	96800	96800	0
52	20240509	180300	4829247100	96800	96800	96800	96800	0
53	20240509	180200	4829247100	96800	96800	96800	96800	0
54	20240509	180100	4829247100	96800	96800	96800	96800	0
55	20240509	180000	4829247100	96800	96800	96800	96800	0
56	20240509	175900	4829247100	96800	96800	96800	96800	0
57	20240509	175800	4829247100	96800	96800	96800	96800	0
58	20240509	175700	4829247100	96800	96800	96800	96800	0
59	20240509	175600	4829247100	96800	96800	96800	96800	0
60	20240509	175500	4829247100	96800	96800	96800	96800	0
61	20240509	175400	4829247100	96800	96800	96800	96800	0
62	20240509	175300	4829247100	96800	96800	96800	96800	15140
63	20240509	175200	4829247100	96800	96800	96800	96800	0
64	20240509	175100	4829247100	96800	96800	96800	96800	0
65	20240509	175000	4829247100	96800	96800	96800	96800	0
66	20240509	174900	4829247100	96800	96800	96800	96800	0
67	20240509	174800	4829247100	96800	96800	96800	96800	0
68	20240509	174700	4829247100	96800	96800	96800	96800	0
69	20240509	174600	4829247100	96800	96800	96800	96800	0
70	20240509	174500	4829247100	96800	96800	96800	96800	0
71	20240509	174400	4829247100	96800	96800	96800	96800	0
72	20240509	174300	4829247100	96800	96800	96800	96800	0
73	20240509	174200	4829247100	96800	96800	96800	96800	0
74	20240509	174100	4829247100	96800	96800	96800	96800	0
75	20240509	174000	4829247100	96800	96800	96800	96800	0
76	20240509	173900	4829247100	96800	96800	96800	96800	0
77	20240509	173800	4829247100	96800	96800	96800	96800	0
78	20240509	173700	4829247100	96800	96800	96800	96800	0
79	20240509	173600	4829247100	96800	96800	96800	96800	0
80	20240509	173500	4829247100	96800	96800	96800	96800	0
81	20240509	173400	4829247100	96800	96800	96800	96800	0
82	20240509	173300	4829247100	96800	96800	96800	96800	0
83	20240509	173200	4829247100	96800	96800	96800	96800	0
84	20240509	173100	4829247100	96800	96800	96800	96800	0
85	20240509	173000	4829247100	96800	96800	96800	96800	0
86	20240509	172900	4829247100	96800	96800	96800	96800	0
87	20240509	172800	4829247100	96800	96800	96800	96800	0
88	20240509	172700	4829247100	96800	96800	96800	96800	0
89	20240509	172600	4829247100	96800	96800	96800	96800	0
90	20240509	172500	4829247100	96800	96800	96800	96800	0
91	20240509	172400	4829247100	96800	96800	96800	96800	0
92	20240509	172300	4829247100	96800	96800	96800	96800	15140
93	20240509	172200	4829247100	96800	96800	96800	96800	0
94	20240509	172100	4829247100	96800	96800	96800	96800	0
95	20240509	172000	4829247100	96800	96800	96800	96800	0
96	20240509	171900	4829247100	96800	96800	96800	96800	0
97	20240509	171800	4829247100	96800	96800	96800	96800	0
98	20240509	171700	4829247100	96800	96800	96800	96800	0
99	20240509	171600	4829247100	96800	96800	96800	96800	0
100	20240509	171500	4829247100	96800	96800	96800	96800	0
101	20240509	171400	4829247100	96800	96800	96800	96800	0
102	20240509	171300	4829247100	96800	96800	96800	96800	0
103	20240509	171200	4829247100	96800	96800	96800	96800	0
104	20240509	171100	4829247100	96800	96800	96800	96800	0
105	20240509	171000	4829247100	96800	96800	96800	96800	0
106	20240509	170900	4829247100	96800	96800	96800	96800	0
107	20240509	170800	4829247100	96800	96800	96800	96800	0
108	20240509	170700	4829247100	96800	96800	96800	96800	0
109	20240509	170600	4829247100	96800	96800	96800	96800	0
110	20240509	170500	4829247100	96800	96800	96800	96800	0
111	20240509	170400	4829247100	96800	96800	96800	96800	0
112	20240509	170300	4829247100	96800	96800	96800	96800	0
113	20240509	170200	4829247100	96800	96800	96800	96800	0
114	20240509	170100	4829247100	96800	96800	96800	96800	0
115	20240509	170000	4829247100	96800	96800	96800	96800	0
116	20240509	165900	4829247100	96800	96800	96800	96800	0
117	20240509	165800	4829247100	96800	96800	96800	96800	0
118	20240509	165700	4829247100	96800	96800	96800	96800	0
119	20240509	165600	4829247100	96800	96800	96800	96800	0
120	20240509	165500	4829247100	96800	96800	96800	96800	0
121	20240509	165400	4829247100	96800	96800	96800	96800	0
122	20240509	165300	4829247100	96800	96800	96800	96800	15140
123	20240509	165200	4829247100	96800	96800	96800	96800	0
124	20240509	165100	4829247100	96800	96800	96800	96800	0
125	20240509	165000	4829247100	96800	96800	96800	96800	0
126	20240509	164900	4829247100	96800	96800	96800	96800	0
127	20240509	164800	4829247100	96800	96800	96800	96800	0
128	20240509	164700	4829247100	96800	96800	96800	96800	0
129	20240509	164600	4829247100	96800	96800	96800	96800	0
130	20240509	164500	4829247100	96800	96800	96800	96800	0
131	20240509	164400	4829247100	96800	96800	96800	96800	0
132	20240509	164300	4829247100	96800	96800	96800	96800	0
133	20240509	164200	4829247100	96800	96800	96800	96800	0
134	20240509	164100	4829247100	96800	96800	96800	96800	0
135	20240509	164000	4829247100	96800	96800	96800	96800	0
136	20240509	163900	4829247100	96800	96800	96800	96800	0
137	20240509	163800	4829247100	96800	96800	96800	96800	0
138	20240509	163700	4829247100	96800	96800	96800	96800	0
139	20240509	163600	4829247100	96800	96800	96800	96800	0
140	20240509	163500	4829247100	96800	96800	96800	96800	0
141	20240509	163400	4829247100	96800	96800	96800	96800	0
142	20240509	163300	4829247100	96800	96800	96800	96800	0
143	20240509	163200	4829247100	96800	96800	96800	96800	0
144	20240509	163100	4829247100	96800	96800	96800	96800	0
145	20240509	163000	4829247100	96800	96800	96800	96800	0
146	20240509	162900	4829247100	96800	96800	96800	96800	0
147	20240509	162800	4829247100	96800	96800	96800	96800	0
148	20240509	162700	4829247100	96800	96800	96800	96800	0
149	20240509	162600	4829247100	96800	96800	96800	96800	0
150	20240509	162500	4829247100	96800	96800	96800	96800	0
151	20240509	162400	4829247100	96800	96800	96800	96800	0
152	20240509	162300	4829247100	96800	96800	96800	96800	15140
153	20240509	162200	4829247100	96800	96800	96800	96800	0
154	20240509	162100	4829247100	96800	96800	96800	96800	0
155	20240509	162000	4829247100	96800	96800	96800	96800	0
156	20240509	161900	4829247100	96800	96800	96800	96800	0
157	20240509	161800	4829247100	96800	96800	96800	96800	0
158	20240509	161700	4829247100	96800	96800	96800	96800	0
159	20240509	161600	4829247100	96800	96800	96800	96800	0
160	20240509	161500	4829247100	96800	96800	96800	96800	0
161	20240509	161400	4829247100	96800	96800	96800	96800	0
162	20240509	161300	4829247100	96800	96800	96800	96800	0
163	20240509	161200	4829247100	96800	96800	96800	96800	0
164	20240509	161100	4829247100	96800	96800	96800	96800	0
165	20240509	161000	4829247100	96800	96800	96800	96800	0
166	20240509	160900	4829247100	96800	96800	96800	96800	0
167	20240509	160800	4829247100	96800	96800	96800	96800	0
168	20240509	160700	4829247100	96800	96800	96800	96800	0
169	20240509	160600	4829247100	96800	96800	96800	96800	0
170	20240509	160500	4829247100	96800	96800	96800	96800	0
171	20240509	160400	4829247100	96800	96800	96800	96800	0
172	20240509	160300	4829247100	96800	96800	96800	96800	0
173	20240509	160200	4829247100	96800	96800	96800	96800	0
174	20240509	160100	4829247100	96800	96800	96800	96800	0
175	20240509	160000	4829247100	96800	96800	96800	96800	0
176	20240509	155900	4829247100	96800	96800	96800	96800	0
177	20240509	155800	4829247100	96800	96800	96800	96800	0
178	20240509	155700	4829247100	96800	96800	96800	96800	0
179	20240509	155600	4829247100	96800	96800	96800	96800	0
180	20240509	155500	4829247100	96800	96800	96800	96800	0
181	20240509	155400	4829247100	96800	96800	96800	96800	0
182	20240509	155300	4829247100	96800	96800	96800	96800	15140
183	20240509	155200	4829247100	96800	96800	96800	96800	0
184	20240509	155100	4829247100	96800	96800	96800	96800	0
185	20240509	155000	4829247100	96800	96800	96800	96800	0
186	20240509	154900	4829247100	96800	96800	96800	96800	0
187	20240509	154800	4829247100	96800	96800	96800	96800	0
188	20240509	154700	4829247100	96800	96800	96800	96800	0
189	20240509	154600	4829247100	96800	96800	96800	96800	0
190	20240509	154500	4829247100	96800	96800	96800	96800	0
191	20240509	154400	4829247100	96800	96800	96800	96800	0
192	20240509	154300	4829247100	96800	96800	96800	96800	0
193	20240509	154200	4829247100	96800	96800	96800	96800	0
194	20240509	154100	4829247100	96800	96800	96800	96800	0
195	20240509	154000	4829247100	96800	96800	96800	96800	0
196	20240509	153900	4829247100	96800	96800	96800	96800	0
197	20240509	153800	4829247100	96800	96800	96800	96800	0
198	20240509	153700	4829247100	96800	96800	96800	96800	0
199	20240509	153600	4829247100	96800	96800	96800	96800	0
200	20240509	153500	4829247100	96800	96800	96800	96800	0
201	20240509	153400	4829247100	96800	96800	96800	96800	0
202	20240509	153300	4829247100	96800	96800	96800	96800	0
203	20240509	153200	4829247100	96800	96800	96800	96800	0
204	20240509	153100	4829247100	96800	96800	96800	96800	0
205	20240509	153000	4829247100	96800	96800	96800	96800	15140
206	20240509	152900	3363695100	97000	97000	97000	97000	0
207	20240509	152800	3363695100	97000	97000	97000	97000	0
208	20240509	152700	3363695100	97000	97000	97000	97000	0
209	20240509	152600	3363695100	97000	97000	97000	97000	0
210	20240509	152500	3363695100	97000	97000	97000	97000	0
211	20240509	152400	3363695100	97000	97000	97000	97000	0
212	20240509	152300	3363695100	97000	97000	97000	97000	0
213	20240509	152200	3363695100	97000	97000	97000	97000	0
214	20240509	152100	3363695100	97000	97000	97000	97000	0
215	20240509	152000	3363695100	97000	97000	97000	97000	0
216	20240509	151900	3363695100	97000	96900	97000	96900	191
217	20240509	151800	3345178300	97000	96900	97000	96900	99
218	20240509	151700	3335584600	97000	96900	97200	96900	22
219	20240509	151600	3333450500	97200	97100	97300	96900	99
220	20240509	151500	3323828000	96900	97000	97200	96900	449
221	20240509	151400	3280253600	96900	97000	97000	96900	94
222	20240509	151300	3271144400	97000	97000	97000	96900	136
223	20240509	151200	3257963900	97000	97000	97000	97000	5
224	20240509	151100	3257478900	97000	97000	97000	97000	21
225	20240509	151000	3255441900	97100	97000	97100	97000	129
226	20240509	150900	3242928700	97000	97000	97000	96900	92
227	20240509	150800	3234005100	97000	97100	97100	97000	4
228	20240509	150700	3233617000	97100	97000	97100	97000	2
229	20240509	150600	3233422900	97100	97100	97100	97100	2
230	20240509	150500	3233228700	97100	97100	97100	97100	13
231	20240509	150400	3231966400	97100	97100	97100	97100	3
232	20240509	150300	3231675100	97100	97000	97100	97000	14
233	20240509	150200	3230316900	97100	97200	97200	97100	47
234	20240509	150100	3225752300	97300	97300	97300	97300	33
235	20240509	150000	3222541400	97300	97300	97400	97300	404
236	20240509	145900	3183222100	97400	97300	97500	97300	181
237	20240509	145800	3165590800	97400	97500	97500	97400	370
238	20240509	145700	3129535900	97500	97400	97500	97400	678
239	20240509	145600	3063483900	97300	97400	97400	97300	117
240	20240509	145500	3052089100	97400	97400	97400	97400	303
241	20240509	145400	3022576900	97400	97300	97400	97200	970
242	20240509	145300	2928188000	97300	97100	97300	97100	963
243	20240509	145200	2834627600	97000	96900	97000	96900	578
244	20240509	145100	2778563900	96900	96900	97000	96900	209
245	20240509	145000	2758302000	96900	96900	97000	96900	348
246	20240509	144900	2724579200	96900	96900	96900	96800	21
247	20240509	144800	2722544800	96900	96800	96900	96800	442
248	20240509	144700	2679754900	96800	96800	96800	96700	234
249	20240509	144600	2657106800	96700	96800	96800	96700	60
250	20240509	144500	2651304500	96800	96800	96800	96800	14
251	20240509	144400	2649949300	96800	96600	96800	96600	484
252	20240509	144300	2603160700	96500	96600	96600	96500	19
253	20240509	144200	2601326700	96600	96500	96600	96400	1109
254	20240509	144100	2494292600	96500	96400	96500	96400	40
255	20240509	144000	2490433000	96500	96400	96500	96400	12
256	20240509	143900	2489276000	96500	96400	96500	96400	50
257	20240509	143800	2484455700	96500	96400	96500	96400	7
258	20240509	143700	2483780700	96500	96500	96500	96400	15
259	20240509	143600	2482333300	96400	96500	96500	96400	6
260	20240509	143500	2481754400	96400	96500	96500	96400	6
261	20240509	143400	2481175800	96500	96500	96500	96400	503
262	20240509	143300	2432686300	96500	96500	96500	96400	18
263	20240509	143200	2430949700	96500	96500	96500	96500	1
264	20240509	143100	2430853200	96500	96300	96500	96300	24
265	20240509	143000	2428539600	96400	96400	96400	96400	112
266	20240509	142900	2417742800	96300	96400	96400	96300	14
267	20240509	142800	2416393300	96400	96400	96400	96400	87
268	20240509	142700	2408006500	96400	96500	96500	96400	11
269	20240509	142600	2406946000	96500	96400	96500	96400	223
270	20240509	142500	2385448200	96400	96200	96400	96200	111
271	20240509	142400	2374755300	96300	96300	96300	96200	300
272	20240509	142300	2345874100	96200	96300	96300	96200	131
273	20240509	142200	2333259000	96400	96400	96400	96300	407
274	20240509	142100	2294064600	96400	96400	96400	96400	2
275	20240509	142000	2293871800	96400	96400	96400	96300	71
276	20240509	141900	2287027800	96400	96400	96400	96400	3
277	20240509	141800	2286738600	96500	96400	96500	96400	5
278	20240509	141700	2286256300	96500	96500	96500	96400	175
279	20240509	141600	2269385100	96600	96500	96600	96500	19
280	20240509	141500	2267550300	96500	96600	96600	96500	6
281	20240509	141400	2266971200	96600	96500	96600	96500	23
282	20240509	141300	2264751600	96400	96600	96600	96400	286
283	20240509	141200	2237151600	96600	96600	96600	96500	22
284	20240509	141100	2235027400	96500	96500	96500	96500	35
285	20240509	141000	2231649900	96500	96600	96600	96500	22
286	20240509	140900	2229526800	96600	96500	96600	96500	10
287	20240509	140800	2228561200	96600	96500	96600	96500	61
288	20240509	140700	2222669100	96600	96600	96600	96600	1
289	20240509	140600	2222572500	96600	96500	96600	96500	9
290	20240509	140500	2221703900	96500	96300	96500	96300	237
291	20240509	140400	2198864300	96300	96300	96300	96300	14
292	20240509	140300	2197516100	96200	96300	96300	96200	22
293	20240509	140200	2195397900	96300	96300	96300	96300	145
294	20240509	140100	2181434400	96200	96300	96300	96200	61
295	20240509	140000	2175566000	96200	96300	96300	96200	62
296	20240509	135900	2169595900	96300	96300	96300	96300	574
297	20240509	135800	2114319700	96400	96300	96400	96300	64
298	20240509	135700	2108156400	96400	96300	96400	96300	11
299	20240509	135600	2107097000	96400	96400	96400	96400	16
300	20240509	135500	2105554600	96300	96300	96400	96300	27
301	20240509	135400	2102954300	96400	96400	96400	96400	21
302	20240509	135300	2100929900	96400	96400	96400	96300	28
303	20240509	135200	2098231100	96300	96400	96400	96300	21
304	20240509	135100	2096207200	96300	96400	96400	96300	6
305	20240509	135000	2095629300	96400	96400	96400	96400	103
306	20240509	134900	2085700100	96500	96400	96500	96400	7
307	20240509	134800	2085025100	96400	96500	96500	96400	11
308	20240509	134700	2083963700	96400	96400	96400	96400	4
309	20240509	134600	2083578100	96400	96600	96600	96400	71
310	20240509	134500	2076731700	96500	96400	96500	96400	70
311	20240509	134400	2069979300	96400	96400	96400	96300	490
312	20240509	134300	2022745700	96400	96400	96400	96400	1
313	20240509	134200	2022649300	96400	96400	96400	96300	6
314	20240509	134100	2022071300	96300	96400	96400	96300	5
315	20240509	134000	2021589700	96400	96500	96500	96400	150
316	20240509	133900	2007128600	96400	96400	96400	96400	125
317	20240509	133800	1995078600	96500	96500	96500	96400	53
318	20240509	133700	1989967100	96500	96500	96600	96500	28
319	20240509	133600	1987264900	96500	96600	96600	96500	13
320	20240509	133500	1986010300	96600	96600	96600	96500	87
321	20240509	133400	1977613400	96600	96500	96600	96500	10
322	20240509	133300	1976648200	96500	96500	96600	96500	53
323	20240509	133200	1971533600	96500	96500	96600	96500	6
324	20240509	133100	1970954500	96600	96500	96600	96500	68
325	20240509	133000	1964391400	96500	96500	96500	96500	2
326	20240509	132900	1964198400	96600	96500	96600	96500	5
327	20240509	132800	1963715700	96600	96600	96600	96500	105
328	20240509	132700	1953573100	96600	96500	96600	96500	24
329	20240509	132600	1951255600	96600	96600	96600	96500	56
330	20240509	132500	1945846400	96600	96600	96600	96600	4
331	20240509	132400	1945460000	96600	96600	96600	96600	2
332	20240509	132300	1945266800	96500	96400	96500	96400	112
333	20240509	132200	1934459200	96500	96400	96500	96400	9
334	20240509	132100	1933591200	96400	96400	96400	96400	0
335	20240509	132000	1933591200	96400	96500	96500	96400	52
336	20240509	131900	1928573600	96500	96500	96600	96500	40
337	20240509	131800	1924712100	96500	96500	96600	96500	55
338	20240509	131700	1919404500	96600	96500	96600	96500	11
339	20240509	131600	1918342400	96500	96500	96500	96500	53
340	20240509	131500	1913227900	96500	96500	96600	96500	73
341	20240509	131400	1906182300	96500	96500	96500	96500	1
342	20240509	131300	1906085800	96500	96500	96500	96500	4
343	20240509	131200	1905699800	96500	96600	96600	96500	116
344	20240509	131100	1894505200	96600	96600	96600	96600	15
345	20240509	131000	1893056200	96600	96500	96600	96500	31
346	20240509	130900	1890064600	96500	96500	96500	96500	56
347	20240509	130800	1884660600	96600	96600	96600	96600	0
348	20240509	130700	1884660600	96600	96500	96600	96500	15
349	20240509	130600	1883212000	96600	96600	96600	96600	1
350	20240509	130500	1883115400	96500	96500	96500	96500	57
351	20240509	130400	1877614900	96500	96600	96600	96500	4
352	20240509	130300	1877228800	96600	96600	96600	96600	14
353	20240509	130200	1875876400	96500	96500	96500	96500	8
354	20240509	130100	1875104400	96600	96600	96600	96600	22
355	20240509	130000	1872979200	96500	96500	96500	96500	15
356	20240509	125900	1871531700	96500	96600	96600	96500	36
357	20240509	125800	1868054600	96500	96500	96500	96500	3
358	20240509	125700	1867765100	96500	96500	96600	96500	65
359	20240509	125600	1861492500	96600	96500	96600	96500	10
360	20240509	125500	1860527400	96500	96500	96600	96500	39
361	20240509	125400	1856762400	96500	96500	96500	96500	60
362	20240509	125300	1850972400	96500	96500	96500	96500	9
363	20240509	125200	1850103900	96500	96400	96500	96400	70
364	20240509	125100	1843349200	96400	96400	96500	96400	104
365	20240509	125000	1833313800	96500	96500	96600	96400	64
366	20240509	124900	1827138100	96500	96500	96500	96500	5
367	20240509	124800	1826655600	96500	96500	96500	96500	8
368	20240509	124700	1825883600	96600	96500	96600	96500	41
369	20240509	124600	1821926700	96500	96400	96600	96400	201
370	20240509	124500	1802529400	96400	96600	96600	96400	671
371	20240509	124400	1737758100	96600	96600	96600	96600	9
372	20240509	124300	1736888700	96600	96600	96700	96600	6
373	20240509	124200	1736309000	96700	96600	96700	96600	68
374	20240509	124100	1729739200	96600	96600	96600	96600	15
375	20240509	124000	1728290200	96600	96600	96600	96600	13
376	20240509	123900	1727034400	96600	96700	96700	96600	3
377	20240509	123800	1726744500	96700	96600	96700	96600	34
378	20240509	123700	1723458600	96600	96600	96600	96600	3
379	20240509	123600	1723168800	96600	96700	96700	96600	7
380	20240509	123500	1722492200	96700	96700	96700	96600	58
381	20240509	123400	1716884000	96700	96600	96800	96600	27
382	20240509	123300	1714271200	96500	96500	96700	96500	87
383	20240509	123200	1705867400	96500	96500	96600	96500	19
384	20240509	123100	1704033800	96500	96600	96600	96500	73
385	20240509	123000	1696984300	96600	96600	96600	96500	6
386	20240509	122900	1696404800	96700	96600	96900	96600	4
387	20240509	122800	1696018000	96800	96700	96900	96600	158
388	20240509	122700	1680727300	96700	96900	96900	96700	262
389	20240509	122600	1655365600	96800	96800	96900	96800	23
390	20240509	122500	1653138000	96800	96800	96900	96800	9
391	20240509	122400	1652266700	96800	96800	96800	96800	111
392	20240509	122300	1641521900	96800	96800	96800	96800	6
393	20240509	122200	1640941100	96800	96800	96900	96800	25
394	20240509	122100	1638519900	96900	96800	96900	96800	7
395	20240509	122000	1637842200	96900	96800	96900	96800	100
396	20240509	121900	1628157900	96800	96800	96900	96800	11
397	20240509	121800	1627093000	96800	96900	96900	96800	14
398	20240509	121700	1625736600	96800	96800	96800	96800	4
399	20240509	121600	1625349400	96800	96900	96900	96800	63
400	20240509	121500	1619250900	96800	96800	96800	96800	2
401	20240509	121400	1619057300	96800	96800	96900	96800	26
402	20240509	121300	1616538900	96800	96900	96900	96800	15
403	20240509	121200	1615085600	96900	96800	96900	96800	2
404	20240509	121100	1614891900	96900	96800	96900	96800	14
405	20240509	121000	1613536600	96900	96800	96900	96800	24
406	20240509	120900	1611211300	96700	96900	96900	96700	141
407	20240509	120800	1597549000	96900	96700	96900	96700	472
408	20240509	120700	1551855600	96800	96700	96800	96700	75
409	20240509	120600	1544602900	96700	96600	96700	96600	19
410	20240509	120500	1542766200	96600	96600	96600	96600	4
411	20240509	120400	1542379800	96700	96500	96700	96500	55
412	20240509	120300	1537062200	96700	96700	96700	96500	107
413	20240509	120200	1526715700	96700	96500	96700	96500	261
414	20240509	120100	1501494300	96500	96500	96600	96500	55
415	20240509	120000	1496186700	96500	96500	96500	96500	8
416	20240509	115900	1495414700	96500	96500	96500	96500	8
417	20240509	115800	1494642700	96500	96600	96600	96500	23
418	20240509	115700	1492421800	96600	96500	96600	96500	10
419	20240509	115600	1491456200	96500	96500	96500	96500	12
420	20240509	115500	1490298200	96500	96500	96500	96500	22
421	20240509	115400	1488175200	96500	96500	96500	96400	8
422	20240509	115300	1487403400	96500	96400	96600	96400	53
423	20240509	115200	1482288200	96500	96600	96600	96400	26
424	20240509	115100	1479777300	96600	96400	96700	96400	137
425	20240509	115000	1466547000	96400	96500	96500	96400	38
426	20240509	114900	1462880300	96600	96500	96600	96500	110
427	20240509	114800	1452257700	96300	96400	96400	96300	5
428	20240509	114700	1451775900	96400	96400	96500	96400	19
429	20240509	114600	1449944200	96400	96400	96500	96400	76
430	20240509	114500	1442610400	96400	96400	96500	96400	32
431	20240509	114400	1439524600	96400	96500	96500	96400	78
432	20240509	114300	1432004600	96400	96400	96400	96400	2
433	20240509	114200	1431811800	96400	96500	96500	96400	307
434	20240509	114100	1402186500	96600	96500	96600	96500	27
435	20240509	114000	1399579500	96500	96600	96600	96500	6
436	20240509	113900	1399000300	96600	96500	96600	96500	45
437	20240509	113800	1394654100	96600	96500	96600	96500	242
438	20240509	113700	1371296900	96600	96500	96600	96500	66
439	20240509	113600	1364921700	96600	96600	96600	96500	6
440	20240509	113500	1364342500	96600	96500	96600	96500	65
441	20240509	113400	1358069900	96600	96600	96600	96500	36
442	20240509	113300	1354592700	96600	96500	96600	96500	17
443	20240509	113200	1352950800	96600	96600	96600	96500	52
444	20240509	113100	1347928500	96500	96500	96600	96500	84
445	20240509	113000	1339820300	96500	96500	96500	96500	9
446	20240509	112900	1338951800	96500	96500	96600	96500	19
447	20240509	112800	1337117100	96600	96500	96600	96500	27
448	20240509	112700	1334509500	96600	96600	96600	96600	16
449	20240509	112600	1332963900	96700	96600	96700	96600	8
450	20240509	112500	1332190900	96600	96600	96600	96600	7
451	20240509	112400	1331514700	96600	96500	96600	96500	26
452	20240509	112300	1329003200	96600	96600	96600	96600	37
453	20240509	112200	1325429000	96700	96600	96700	96600	38
454	20240509	112100	1321754600	96600	96600	96600	96600	51
455	20240509	112000	1316828000	96500	96500	96500	96500	73
456	20240509	111900	1309783500	96500	96400	96500	96400	148
457	20240509	111800	1295501600	96500	96400	96500	96400	44
458	20240509	111700	1291259900	96400	96500	96500	96400	39
459	20240509	111600	1287498900	96400	96500	96500	96400	61
460	20240509	111500	1281618300	96400	96400	96400	96400	59
461	20240509	111400	1275930700	96400	96400	96400	96400	1
462	20240509	111300	1275834300	96400	96500	96500	96400	21
463	20240509	111200	1273808600	96400	96300	96400	96300	190
464	20240509	111100	1255492900	96300	96300	96300	96300	74
465	20240509	111000	1248366700	96400	96300	96400	96300	12
466	20240509	110900	1247211000	96400	96400	96400	96400	14
467	20240509	110800	1245861400	96300	96500	96500	96300	791
468	20240509	110700	1169587900	96600	96500	96600	96500	15
469	20240509	110600	1168140300	96500	96500	96500	96500	22
470	20240509	110500	1166017300	96600	96600	96600	96600	4
471	20240509	110400	1165630900	96600	96600	96600	96500	17
472	20240509	110300	1163989300	96500	96500	96500	96500	6
473	20240509	110200	1163410300	96500	96500	96600	96500	10
474	20240509	110100	1162445200	96600	96600	96600	96600	0
475	20240509	110000	1162445200	96600	96500	96600	96500	27
476	20240509	105900	1159837200	96500	96600	96600	96500	19
477	20240509	105800	1158003100	96600	96500	96600	96500	21
478	20240509	105700	1155974600	96600	96700	96700	96600	48
479	20240509	105600	1151337700	96700	96600	96700	96600	14
480	20240509	105500	1149984300	96700	96700	96700	96600	69
481	20240509	105400	1143312100	96700	96600	96700	96600	5
482	20240509	105300	1142829000	96600	96700	96700	96600	67
483	20240509	105200	1136350500	96700	96500	96800	96500	197
484	20240509	105100	1117315200	96600	96600	96600	96500	328
485	20240509	105000	1085630900	96500	96500	96600	96500	384
486	20240509	104900	1048574800	96500	96500	96500	96500	1
487	20240509	104800	1048478300	96500	96500	96600	96500	80
488	20240509	104700	1040757100	96500	96500	96500	96500	19
489	20240509	104600	1038923600	96500	96500	96600	96500	52
490	20240509	104500	1033905400	96500	96600	96600	96500	45
491	20240509	104400	1029559800	96500	96600	96600	96500	14
492	20240509	104300	1028207500	96600	96500	96600	96500	6
493	20240509	104200	1027628400	96500	96500	96500	96500	2
494	20240509	104100	1027435400	96600	96500	96600	96500	28
495	20240509	104000	1024733300	96500	96500	96600	96400	49
496	20240509	103900	1020004800	96500	96500	96500	96500	0
497	20240509	103800	1020004800	96500	96400	96500	96400	68
498	20240509	103700	1013443300	96500	96500	96500	96400	186
499	20240509	103600	995497400	96500	96800	96900	96500	674
500	20240509	103500	930420200	96600	96900	96900	96600	4
501	20240509	103400	930033500	96900	96900	96900	96900	42
502	20240509	103300	925963700	96900	96600	96900	96600	43
503	20240509	103200	921797300	96900	96700	96900	96700	82
504	20240509	103100	913855900	96700	96800	96800	96700	37
505	20240509	103000	910274400	96800	96800	96800	96800	1
506	20240509	102900	910177600	96800	96800	96800	96800	0
507	20240509	102800	910177600	96800	96900	97000	96800	140
508	20240509	102700	896608300	96900	96900	96900	96900	35
509	20240509	102600	893216800	96900	96900	96900	96900	29
510	20240509	102500	890406700	96800	96700	96800	96700	117
511	20240509	102400	879092200	96700	96700	96700	96700	188
512	20240509	102300	860912600	96500	96600	96600	96500	184
513	20240509	102200	843156300	96500	96600	96600	96500	237
514	20240509	102100	820285700	96600	96600	96600	96600	1
515	20240509	102000	820189100	96600	96500	96600	96500	71
516	20240509	101900	813331600	96500	96600	96600	96500	105
517	20240509	101800	803198900	96500	96500	96500	96500	3
518	20240509	101700	802909400	96500	96500	96500	96500	331
519	20240509	101600	770967900	96500	96600	96600	96500	62
520	20240509	101500	764983700	96500	96600	96600	96500	610
521	20240509	101400	706065800	96700	96700	96700	96700	7
522	20240509	101300	705388900	96700	96800	96800	96700	31
523	20240509	101200	702389100	96800	96700	96800	96600	145
524	20240509	101100	688367500	96700	96700	96700	96600	175
525	20240509	101000	671460200	96700	96700	96700	96700	1
526	20240509	100900	671363500	96600	96800	96800	96600	108
527	20240509	100800	660926000	96800	96800	96800	96800	41
528	20240509	100700	656957200	96900	96800	96900	96800	11
529	20240509	100600	655891400	96800	96800	96800	96800	1
530	20240509	100500	655794600	96800	96900	96900	96800	12
531	20240509	100400	654632900	96900	96900	96900	96900	19
532	20240509	100300	652791800	96900	97100	97100	96900	43
533	20240509	100200	648616700	96900	96900	96900	96900	118
534	20240509	100100	637182500	96900	97100	97100	96900	57
535	20240509	100000	631650700	97200	97300	97300	97000	108
536	20240509	095900	621153400	97000	97200	97200	97000	35
537	20240509	095800	617753800	97200	97200	97200	97200	22
538	20240509	095700	615615400	97300	97300	97300	97300	0
539	20240509	095600	615615400	97300	97200	97300	97200	615
540	20240509	095500	555792600	97100	96700	97100	96700	266
541	20240509	095400	530011000	96700	96800	96800	96700	18
542	20240509	095300	528270200	96800	96800	96800	96800	27
543	20240509	095200	525656600	96900	96900	96900	96800	68
544	20240509	095100	519068400	96900	96800	96900	96700	68
545	20240509	095000	512485700	96700	96700	96700	96700	1
546	20240509	094900	512389000	96700	96900	96900	96700	164
547	20240509	094800	496508200	97000	97000	97000	97000	1
548	20240509	094700	496411200	97000	96900	97000	96900	33
549	20240509	094600	493211800	96900	97000	97000	96900	53
550	20240509	094500	488071700	97000	97000	97000	97000	8
551	20240509	094400	487295700	96700	96800	97100	96700	93
552	20240509	094300	478279800	96900	96800	96900	96800	51
553	20240509	094200	473340900	96800	97000	97000	96800	122
554	20240509	094100	461509500	96900	96900	96900	96900	2
555	20240509	094000	461315700	96900	97000	97000	96800	54
556	20240509	093900	456079900	96900	97000	97000	96900	13
557	20240509	093800	454820100	97100	97100	97100	97100	0
558	20240509	093700	454820100	97100	97100	97100	97100	21
559	20240509	093600	452781000	97200	96700	97200	96600	69
560	20240509	093500	446109000	96600	96900	96900	96600	358
561	20240509	093400	411483100	96800	97100	97100	96800	1325
562	20240509	093300	283009900	97200	97200	97200	97200	1
563	20240509	093200	282912700	97100	97100	97100	97100	2
564	20240509	093100	282718500	97200	97100	97200	97000	140
565	20240509	093000	269132200	97100	97100	97100	97100	72
566	20240509	092900	262141000	97200	97200	97200	97100	70
567	20240509	092800	255337700	97200	97200	97200	97200	16
568	20240509	092700	253782500	97200	97200	97200	97000	77
569	20240509	092600	246305700	97200	97200	97300	97200	84
570	20240509	092500	238138800	97200	97200	97200	97200	1
571	20240509	092400	238041600	97200	96900	97200	96900	455
572	20240509	092300	193919900	96800	96900	96900	96800	163
573	20240509	092200	178140800	96900	96900	96900	96800	209
574	20240509	092100	157891900	96900	96800	96900	96800	32
575	20240509	092000	154793000	96900	96900	96900	96900	27
576	20240509	091900	152176700	96800	96800	96800	96800	104
577	20240509	091800	142109500	96900	96900	96900	96900	12
578	20240509	091700	140946700	96800	96900	96900	96800	25
579	20240509	091600	138526600	96900	96900	96900	96900	6
580	20240509	091500	137945200	96900	96900	96900	96900	1
581	20240509	091400	137848300	96900	96900	96900	96800	114
582	20240509	091300	126806000	97000	97000	97000	96900	36
583	20240509	091200	123314800	96900	96900	96900	96900	3
584	20240509	091100	123024100	97000	96900	97000	96900	8
585	20240509	091000	122248800	96900	96900	96900	96900	10
586	20240509	090900	121279800	96800	96900	96900	96800	252
587	20240509	090800	96878300	96800	97000	97000	96800	229
588	20240509	090700	74691600	97000	97000	97000	97000	1
589	20240509	090600	74594600	96900	97000	97100	96900	38
590	20240509	090500	70906700	97000	96900	97000	96800	11
591	20240509	090400	69840700	97000	96500	97000	96500	86
592	20240509	090300	61499200	96400	96700	96900	96400	151
593	20240509	090200	46922500	96500	96500	96600	96500	35
594	20240509	090100	43542300	96400	96800	96800	96400	168
595	20240509	090000	27313900	96800	97400	97400	96800	281