KissMeData/007070/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184500	1854342800	20150	20150	20150	20150	3860
3	20240408	184400	1854342800	20150	20150	20150	20150	0
4	20240408	184300	1854342800	20150	20150	20150	20150	0
5	20240408	184200	1854342800	20150	20150	20150	20150	0
6	20240408	184100	1854342800	20150	20150	20150	20150	0
7	20240408	184000	1854342800	20150	20150	20150	20150	0
8	20240408	183900	1854342800	20150	20150	20150	20150	0
9	20240408	183800	1854342800	20150	20150	20150	20150	0
10	20240408	183700	1854342800	20150	20150	20150	20150	0
11	20240408	183600	1854342800	20150	20150	20150	20150	0
12	20240408	183500	1854342800	20150	20150	20150	20150	0
13	20240408	183400	1854342800	20150	20150	20150	20150	0
14	20240408	183300	1854342800	20150	20150	20150	20150	0
15	20240408	183200	1854342800	20150	20150	20150	20150	0
16	20240408	183100	1854342800	20150	20150	20150	20150	0
17	20240408	183000	1854342800	20150	20150	20150	20150	0
18	20240408	182900	1854342800	20150	20150	20150	20150	0
19	20240408	182800	1854342800	20150	20150	20150	20150	0
20	20240408	182700	1854342800	20150	20150	20150	20150	0
21	20240408	182600	1854342800	20150	20150	20150	20150	0
22	20240408	182500	1854342800	20150	20150	20150	20150	0
23	20240408	182400	1854342800	20150	20150	20150	20150	0
24	20240408	182300	1854342800	20150	20150	20150	20150	0
25	20240408	182200	1854342800	20150	20150	20150	20150	0
26	20240408	182100	1854342800	20150	20150	20150	20150	0
27	20240408	182000	1854342800	20150	20150	20150	20150	0
28	20240408	181900	1854342800	20150	20150	20150	20150	0
29	20240408	181800	1854342800	20150	20150	20150	20150	0
30	20240408	181700	1854342800	20150	20150	20150	20150	0
31	20240408	181600	1854342800	20150	20150	20150	20150	0
32	20240408	181500	1854342800	20150	20150	20150	20150	3860
33	20240408	181400	1854342800	20150	20150	20150	20150	0
34	20240408	181300	1854342800	20150	20150	20150	20150	0
35	20240408	181200	1854342800	20150	20150	20150	20150	0
36	20240408	181100	1854342800	20150	20150	20150	20150	0
37	20240408	181000	1854342800	20150	20150	20150	20150	0
38	20240408	180900	1854342800	20150	20150	20150	20150	0
39	20240408	180800	1854342800	20150	20150	20150	20150	0
40	20240408	180700	1854342800	20150	20150	20150	20150	0
41	20240408	180600	1854342800	20150	20150	20150	20150	0
42	20240408	180500	1854342800	20150	20150	20150	20150	0
43	20240408	180400	1854342800	20150	20150	20150	20150	0
44	20240408	180300	1854342800	20150	20150	20150	20150	0
45	20240408	180200	1854342800	20150	20150	20150	20150	0
46	20240408	180100	1854342800	20150	20150	20150	20150	0
47	20240408	180000	1854342800	20150	20150	20150	20150	0
48	20240408	175900	1854342800	20150	20150	20150	20150	0
49	20240408	175800	1854342800	20150	20150	20150	20150	0
50	20240408	175700	1854342800	20150	20150	20150	20150	0
51	20240408	175600	1854342800	20150	20150	20150	20150	0
52	20240408	175500	1854342800	20150	20150	20150	20150	0
53	20240408	175400	1854342800	20150	20150	20150	20150	0
54	20240408	175300	1854342800	20150	20150	20150	20150	0
55	20240408	175200	1854342800	20150	20150	20150	20150	0
56	20240408	175100	1854342800	20150	20150	20150	20150	0
57	20240408	175000	1854342800	20150	20150	20150	20150	0
58	20240408	174900	1854342800	20150	20150	20150	20150	0
59	20240408	174800	1854342800	20150	20150	20150	20150	0
60	20240408	174700	1854342800	20150	20150	20150	20150	0
61	20240408	174600	1854342800	20150	20150	20150	20150	0
62	20240408	174500	1854342800	20150	20150	20150	20150	3860
63	20240408	174400	1854342800	20150	20150	20150	20150	0
64	20240408	174300	1854342800	20150	20150	20150	20150	0
65	20240408	174200	1854342800	20150	20150	20150	20150	0
66	20240408	174100	1854342800	20150	20150	20150	20150	0
67	20240408	174000	1854342800	20150	20150	20150	20150	0
68	20240408	173900	1854342800	20150	20150	20150	20150	0
69	20240408	173800	1854342800	20150	20150	20150	20150	0
70	20240408	173700	1854342800	20150	20150	20150	20150	0
71	20240408	173600	1854342800	20150	20150	20150	20150	0
72	20240408	173500	1854342800	20150	20150	20150	20150	0
73	20240408	173400	1854342800	20150	20150	20150	20150	0
74	20240408	173300	1854342800	20150	20150	20150	20150	0
75	20240408	173200	1854342800	20150	20150	20150	20150	0
76	20240408	173100	1854342800	20150	20150	20150	20150	0
77	20240408	173000	1854342800	20150	20150	20150	20150	0
78	20240408	172900	1854342800	20150	20150	20150	20150	0
79	20240408	172800	1854342800	20150	20150	20150	20150	0
80	20240408	172700	1854342800	20150	20150	20150	20150	0
81	20240408	172600	1854342800	20150	20150	20150	20150	0
82	20240408	172500	1854342800	20150	20150	20150	20150	0
83	20240408	172400	1854342800	20150	20150	20150	20150	0
84	20240408	172300	1854342800	20150	20150	20150	20150	0
85	20240408	172200	1854342800	20150	20150	20150	20150	0
86	20240408	172100	1854342800	20150	20150	20150	20150	0
87	20240408	172000	1854342800	20150	20150	20150	20150	0
88	20240408	171900	1854342800	20150	20150	20150	20150	0
89	20240408	171800	1854342800	20150	20150	20150	20150	0
90	20240408	171700	1854342800	20150	20150	20150	20150	0
91	20240408	171600	1854342800	20150	20150	20150	20150	0
92	20240408	171500	1854342800	20150	20150	20150	20150	3860
93	20240408	171400	1854342800	20150	20150	20150	20150	0
94	20240408	171300	1854342800	20150	20150	20150	20150	0
95	20240408	171200	1854342800	20150	20150	20150	20150	0
96	20240408	171100	1854342800	20150	20150	20150	20150	0
97	20240408	171000	1854342800	20150	20150	20150	20150	0
98	20240408	170900	1854342800	20150	20150	20150	20150	0
99	20240408	170800	1854342800	20150	20150	20150	20150	0
100	20240408	170700	1854342800	20150	20150	20150	20150	0
101	20240408	170600	1854342800	20150	20150	20150	20150	0
102	20240408	170500	1854342800	20150	20150	20150	20150	0
103	20240408	170400	1854342800	20150	20150	20150	20150	0
104	20240408	170300	1854342800	20150	20150	20150	20150	0
105	20240408	170200	1854342800	20150	20150	20150	20150	0
106	20240408	170100	1854342800	20150	20150	20150	20150	0
107	20240408	170000	1854342800	20150	20150	20150	20150	0
108	20240408	165900	1854342800	20150	20150	20150	20150	0
109	20240408	165800	1854342800	20150	20150	20150	20150	0
110	20240408	165700	1854342800	20150	20150	20150	20150	0
111	20240408	165600	1854342800	20150	20150	20150	20150	0
112	20240408	165500	1854342800	20150	20150	20150	20150	0
113	20240408	165400	1854342800	20150	20150	20150	20150	0
114	20240408	165300	1854342800	20150	20150	20150	20150	0
115	20240408	165200	1854342800	20150	20150	20150	20150	0
116	20240408	165100	1854342800	20150	20150	20150	20150	0
117	20240408	165000	1854342800	20150	20150	20150	20150	0
118	20240408	164900	1854342800	20150	20150	20150	20150	0
119	20240408	164800	1854342800	20150	20150	20150	20150	0
120	20240408	164700	1854342800	20150	20150	20150	20150	0
121	20240408	164600	1854342800	20150	20150	20150	20150	0
122	20240408	164500	1854342800	20150	20150	20150	20150	3860
123	20240408	164400	1854342800	20150	20150	20150	20150	0
124	20240408	164300	1854342800	20150	20150	20150	20150	0
125	20240408	164200	1854342800	20150	20150	20150	20150	0
126	20240408	164100	1854342800	20150	20150	20150	20150	0
127	20240408	164000	1854342800	20150	20150	20150	20150	0
128	20240408	163900	1854342800	20150	20150	20150	20150	0
129	20240408	163800	1854342800	20150	20150	20150	20150	0
130	20240408	163700	1854342800	20150	20150	20150	20150	0
131	20240408	163600	1854342800	20150	20150	20150	20150	0
132	20240408	163500	1854342800	20150	20150	20150	20150	0
133	20240408	163400	1854342800	20150	20150	20150	20150	0
134	20240408	163300	1854342800	20150	20150	20150	20150	0
135	20240408	163200	1854342800	20150	20150	20150	20150	0
136	20240408	163100	1854342800	20150	20150	20150	20150	0
137	20240408	163000	1854342800	20150	20150	20150	20150	0
138	20240408	162900	1854342800	20150	20150	20150	20150	0
139	20240408	162800	1854342800	20150	20150	20150	20150	0
140	20240408	162700	1854342800	20150	20150	20150	20150	0
141	20240408	162600	1854342800	20150	20150	20150	20150	0
142	20240408	162500	1854342800	20150	20150	20150	20150	0
143	20240408	162400	1854342800	20150	20150	20150	20150	0
144	20240408	162300	1854342800	20150	20150	20150	20150	0
145	20240408	162200	1854342800	20150	20150	20150	20150	0
146	20240408	162100	1854342800	20150	20150	20150	20150	0
147	20240408	162000	1854342800	20150	20150	20150	20150	0
148	20240408	161900	1854342800	20150	20150	20150	20150	0
149	20240408	161800	1854342800	20150	20150	20150	20150	0
150	20240408	161700	1854342800	20150	20150	20150	20150	0
151	20240408	161600	1854342800	20150	20150	20150	20150	0
152	20240408	161500	1854342800	20150	20150	20150	20150	3860
153	20240408	161400	1854342800	20150	20150	20150	20150	0
154	20240408	161300	1854342800	20150	20150	20150	20150	0
155	20240408	161200	1854342800	20150	20150	20150	20150	0
156	20240408	161100	1854342800	20150	20150	20150	20150	0
157	20240408	161000	1854342800	20150	20150	20150	20150	0
158	20240408	160900	1854342800	20150	20150	20150	20150	0
159	20240408	160800	1854342800	20150	20150	20150	20150	0
160	20240408	160700	1854342800	20150	20150	20150	20150	0
161	20240408	160600	1854342800	20150	20150	20150	20150	0
162	20240408	160500	1854342800	20150	20150	20150	20150	0
163	20240408	160400	1854342800	20150	20150	20150	20150	0
164	20240408	160300	1854342800	20150	20150	20150	20150	0
165	20240408	160200	1854342800	20150	20150	20150	20150	0
166	20240408	160100	1854342800	20150	20150	20150	20150	0
167	20240408	160000	1854342800	20150	20150	20150	20150	0
168	20240408	155900	1854342800	20150	20150	20150	20150	0
169	20240408	155800	1854342800	20150	20150	20150	20150	0
170	20240408	155700	1854342800	20150	20150	20150	20150	0
171	20240408	155600	1854342800	20150	20150	20150	20150	0
172	20240408	155500	1854342800	20150	20150	20150	20150	0
173	20240408	155400	1854342800	20150	20150	20150	20150	0
174	20240408	155300	1854342800	20150	20150	20150	20150	0
175	20240408	155200	1854342800	20150	20150	20150	20150	0
176	20240408	155100	1854342800	20150	20150	20150	20150	0
177	20240408	155000	1854342800	20150	20150	20150	20150	0
178	20240408	154900	1854342800	20150	20150	20150	20150	0
179	20240408	154800	1854342800	20150	20150	20150	20150	0
180	20240408	154700	1854342800	20150	20150	20150	20150	0
181	20240408	154600	1854342800	20150	20150	20150	20150	0
182	20240408	154500	1854342800	20150	20150	20150	20150	3860
183	20240408	154400	1854342800	20150	20150	20150	20150	0
184	20240408	154300	1854342800	20150	20150	20150	20150	0
185	20240408	154200	1854342800	20150	20150	20150	20150	0
186	20240408	154100	1854342800	20150	20150	20150	20150	0
187	20240408	154000	1854342800	20150	20150	20150	20150	0
188	20240408	153900	1854342800	20150	20150	20150	20150	0
189	20240408	153800	1854342800	20150	20150	20150	20150	0
190	20240408	153700	1854342800	20150	20150	20150	20150	0
191	20240408	153600	1854342800	20150	20150	20150	20150	0
192	20240408	153500	1854342800	20150	20150	20150	20150	0
193	20240408	153400	1854342800	20150	20150	20150	20150	0
194	20240408	153300	1854342800	20150	20150	20150	20150	0
195	20240408	153200	1854342800	20150	20150	20150	20150	0
196	20240408	153100	1854342800	20150	20150	20150	20150	0
197	20240408	153000	1854342800	20150	20150	20150	20150	3860
198	20240408	152900	1776563800	20150	20150	20150	20150	0
199	20240408	152800	1776563800	20150	20150	20150	20150	0
200	20240408	152700	1776563800	20150	20150	20150	20150	0
201	20240408	152600	1776563800	20150	20150	20150	20150	0
202	20240408	152500	1776563800	20150	20150	20150	20150	0
203	20240408	152400	1776563800	20150	20150	20150	20150	0
204	20240408	152300	1776563800	20150	20150	20150	20150	0
205	20240408	152200	1776563800	20150	20150	20150	20150	0
206	20240408	152100	1776563800	20150	20150	20150	20150	0
207	20240408	152000	1776563800	20150	20150	20150	20150	0
208	20240408	151900	1776563800	20150	20250	20300	20150	1053
209	20240408	151800	1755286300	20250	20250	20250	20200	331
210	20240408	151700	1748585000	20200	20200	20250	20200	180
211	20240408	151600	1744948850	20200	20250	20250	20200	62
212	20240408	151500	1743694100	20200	20250	20250	20200	10
213	20240408	151400	1743491900	20250	20250	20250	20200	257
214	20240408	151300	1738296550	20200	20200	20250	20200	395
215	20240408	151200	1730298350	20200	20200	20200	20200	12
216	20240408	151100	1730055950	20200	20200	20250	20200	199
217	20240408	151000	1726034850	20200	20200	20250	20200	199
218	20240408	150900	1722014750	20200	20200	20200	20200	577
219	20240408	150800	1710359350	20250	20200	20250	20200	37
220	20240408	150700	1709611650	20200	20200	20200	20200	2
221	20240408	150600	1709571250	20200	20200	20200	20200	199
222	20240408	150500	1705551450	20200	20200	20200	20200	24
223	20240408	150400	1705066650	20250	20200	20250	20200	837
224	20240408	150300	1688126200	20250	20250	20250	20200	620
225	20240408	150200	1675602050	20200	20200	20200	20200	10
226	20240408	150100	1675400050	20200	20250	20250	20200	167
227	20240408	150000	1672019700	20250	20200	20300	20200	27
228	20240408	145900	1671473650	20200	20200	20300	20200	141
229	20240408	145800	1668622700	20200	20200	20250	20200	170
230	20240408	145700	1665188600	20250	20250	20250	20200	56
231	20240408	145600	1664055650	20300	20200	20300	20200	371
232	20240408	145500	1656541750	20200	20200	20300	20200	673
233	20240408	145400	1642914000	20200	20200	20200	20200	12
234	20240408	145300	1642671600	20200	20200	20250	20200	288
235	20240408	145200	1636849800	20200	20250	20250	20200	30
236	20240408	145100	1636243250	20200	20200	20200	20200	188
237	20240408	145000	1632445650	20200	20200	20250	20200	259
238	20240408	144900	1627213000	20200	20250	20250	20200	296
239	20240408	144800	1621228300	20200	20200	20250	20200	234
240	20240408	144700	1616499200	20250	20200	20250	20200	78
241	20240408	144600	1614921600	20200	20200	20250	20200	40
242	20240408	144500	1614113350	20250	20200	20250	20200	209
243	20240408	144400	1609889300	20300	20200	20300	20200	430
244	20240408	144300	1601184600	20250	20200	20250	20200	216
245	20240408	144200	1596819900	20200	20200	20200	20200	25
246	20240408	144100	1596314900	20200	20200	20250	20200	39
247	20240408	144000	1595527000	20200	20200	20250	20200	220
248	20240408	143900	1591082800	20200	20200	20200	20200	25
249	20240408	143800	1590577800	20200	20200	20200	20200	193
250	20240408	143700	1586679200	20200	20200	20250	20200	36
251	20240408	143600	1585951050	20300	20200	20300	20200	978
252	20240408	143500	1566144500	20250	20200	20250	20200	312
253	20240408	143400	1559836100	20250	20200	20250	20200	112
254	20240408	143300	1557569300	20200	20250	20250	20200	144
255	20240408	143200	1554654600	20200	20200	20250	20200	262
256	20240408	143100	1549360950	20250	20200	20250	20200	36
257	20240408	143000	1548633250	20200	20200	20250	20200	278
258	20240408	142900	1543015950	20200	20200	20200	20200	33
259	20240408	142800	1542349350	20250	20200	20250	20200	31
260	20240408	142700	1541723050	20200	20250	20250	20200	201
261	20240408	142600	1537662800	20200	20250	20250	20200	68
262	20240408	142500	1536289050	20200	20200	20200	20200	177
263	20240408	142400	1532713650	20250	20200	20250	20200	7
264	20240408	142300	1532572200	20200	20200	20250	20200	33
265	20240408	142200	1531905350	20250	20200	20250	20200	180
266	20240408	142100	1528268250	20200	20200	20250	20200	47
267	20240408	142000	1527318350	20200	20250	20250	20200	72
268	20240408	141900	1525863700	20200	20200	20250	20200	186
269	20240408	141800	1522105500	20250	20250	20250	20200	133
270	20240408	141700	1519413650	20250	20200	20250	20200	258
271	20240408	141600	1514198650	20200	20200	20200	20200	13
272	20240408	141500	1513936050	20200	20250	20250	20200	46
273	20240408	141400	1513006600	20200	20250	20250	20200	183
274	20240408	141300	1509308750	20250	20200	20250	20200	108
275	20240408	141200	1507123300	20200	20200	20200	20200	160
276	20240408	141100	1503891300	20200	20200	20200	20200	6
277	20240408	141000	1503770100	20200	20200	20250	20200	31
278	20240408	140900	1503143850	20200	20200	20250	20200	673
279	20240408	140800	1489523600	20200	20200	20250	20200	14
280	20240408	140700	1489240750	20200	20200	20250	20200	24
281	20240408	140600	1488755700	20200	20200	20200	20200	161
282	20240408	140500	1485503500	20200	20200	20250	20200	82
283	20240408	140400	1483844550	20250	20150	20250	20150	852
284	20240408	140300	1466642000	20200	20150	20200	20150	9
285	20240408	140200	1466460450	20200	20200	20200	20150	35
286	20240408	140100	1465754850	20200	20200	20200	20150	182
287	20240408	140000	1462086400	20150	20200	20200	20150	113
288	20240408	135900	1459807150	20200	20150	20200	20150	483
289	20240408	135800	1450065900	20200	20150	20200	20150	49
290	20240408	135700	1449078250	20200	20200	20200	20150	92
291	20240408	135600	1447221250	20200	20150	20200	20150	291
292	20240408	135500	1441356250	20150	20200	20200	20150	329
293	20240408	135400	1434715150	20200	20200	20250	20200	46
294	20240408	135300	1433785900	20200	20200	20200	20150	908
295	20240408	135200	1415454100	20200	20200	20200	20150	97
296	20240408	135100	1413498150	20150	20150	20150	20150	269
297	20240408	135000	1408077800	20150	20150	20200	20150	125
298	20240408	134900	1405557500	20150	20150	20200	20150	111
299	20240408	134800	1403320350	20150	20150	20200	20150	308
300	20240408	134700	1397112350	20150	20150	20150	20150	64
301	20240408	134600	1395822750	20200	20150	20200	20150	335
302	20240408	134500	1389067600	20200	20150	20200	20150	153
303	20240408	134400	1385984600	20150	20150	20200	20150	92
304	20240408	134300	1384130700	20200	20200	20200	20150	198
305	20240408	134200	1380131200	20250	20200	20250	20200	75
306	20240408	134100	1378616000	20200	20200	20250	20200	198
307	20240408	134000	1374616250	20200	20200	20250	20200	661
308	20240408	133900	1361263850	20200	20200	20250	20200	227
309	20240408	133800	1356677950	20200	20200	20200	20200	340
310	20240408	133700	1349809950	20200	20200	20250	20200	58
311	20240408	133600	1348638250	20200	20200	20200	20200	87
312	20240408	133500	1346880850	20200	20200	20200	20200	198
313	20240408	133400	1342881250	20200	20200	20200	20200	105
314	20240408	133300	1340760250	20200	20200	20200	20200	227
315	20240408	133200	1336174850	20200	20250	20250	20200	257
316	20240408	133100	1330978450	20200	20250	20250	20200	351
317	20240408	133000	1323888050	20250	20200	20250	20200	266
318	20240408	132900	1318514600	20200	20200	20250	20200	63
319	20240408	132800	1317241950	20200	20200	20250	20200	165
320	20240408	132700	1313908550	20200	20200	20200	20200	27
321	20240408	132600	1313363150	20250	20200	20250	20200	27
322	20240408	132500	1312817100	20200	20200	20250	20200	413
323	20240408	132400	1304474450	20200	20250	20250	20200	28
324	20240408	132300	1303908300	20200	20200	20200	20200	35
325	20240408	132200	1303201300	20200	20200	20250	20200	206
326	20240408	132100	1299040050	20200	20200	20250	20200	348
327	20240408	132000	1291993850	20250	20250	20250	20200	189
328	20240408	131900	1288166700	20250	20200	20300	20200	1095
329	20240408	131800	1265993350	20250	20250	20250	20200	11
330	20240408	131700	1265770900	20200	20200	20300	20200	182
331	20240408	131600	1262093850	20200	20200	20300	20200	80
332	20240408	131500	1260476800	20250	20250	20250	20200	447
333	20240408	131400	1251432800	20250	20250	20250	20200	2001
334	20240408	131300	1210913750	20200	20250	20250	20200	18
335	20240408	131200	1210550050	20200	20200	20250	20200	365
336	20240408	131100	1203176900	20200	20250	20250	20200	18
337	20240408	131000	1202813150	20200	20250	20250	20200	21
338	20240408	130900	1202388750	20200	20200	20250	20200	248
339	20240408	130800	1197377550	20200	20200	20250	20200	58
340	20240408	130700	1196204050	20200	20200	20200	20200	156
341	20240408	130600	1193052850	20200	20250	20250	20200	40
342	20240408	130500	1192244250	20200	20250	20250	20200	22
343	20240408	130400	1191799500	20200	20250	20250	20200	213
344	20240408	130300	1187496600	20200	20200	20250	20200	42
345	20240408	130200	1186646550	20200	20200	20200	20200	258
346	20240408	130100	1181434950	20250	20250	20250	20200	323
347	20240408	130000	1174905550	20200	20200	20250	20200	72
348	20240408	125900	1173448650	20200	20200	20200	20200	179
349	20240408	125800	1169832850	20250	20250	20250	20200	83
350	20240408	125700	1168152450	20250	20200	20250	20200	355
351	20240408	125600	1160981400	20200	20250	20300	20200	1710
352	20240408	125500	1126354550	20200	20200	20200	20200	19
353	20240408	125400	1125970750	20200	20200	20200	20200	178
354	20240408	125300	1122375150	20200	20200	20250	20200	21
355	20240408	125200	1121950600	20200	20200	20250	20200	54
356	20240408	125100	1120858200	20200	20200	20250	20200	186
357	20240408	125000	1117100950	20200	20200	20200	20200	7
358	20240408	124900	1116959550	20200	20250	20250	20200	229
359	20240408	124800	1112330800	20200	20250	20250	20200	60
360	20240408	124700	1111117850	20200	20200	20250	20200	94
361	20240408	124600	1109216500	20200	20200	20200	20200	269
362	20240408	124500	1103782700	20200	20200	20250	20200	12
363	20240408	124400	1103540200	20200	20200	20200	20200	328
364	20240408	124300	1096914600	20200	20150	20200	20150	114
365	20240408	124200	1094613400	20150	20150	20200	20150	20
366	20240408	124100	1094210300	20200	20200	20200	20150	321
367	20240408	124000	1087735150	20200	20150	20200	20150	41
368	20240408	123900	1086907650	20150	20200	20200	20150	353
369	20240408	123800	1079777900	20150	20150	20200	20150	224
370	20240408	123700	1075262550	20150	20150	20150	20150	9
371	20240408	123600	1075081200	20150	20150	20200	20150	250
372	20240408	123500	1070039350	20200	20200	20200	20150	379
373	20240408	123400	1062384300	20150	20200	20200	20150	58
374	20240408	123300	1061213950	20150	20150	20200	20150	266
375	20240408	123200	1055850600	20150	20150	20150	20150	6
376	20240408	123100	1055729700	20150	20200	20200	20150	814
377	20240408	123000	1039308750	20200	20200	20200	20150	166
378	20240408	122900	1035956250	20150	20150	20200	20150	2253
379	20240408	122800	990551150	20150	20200	20200	20150	227
380	20240408	122700	985975900	20150	20150	20200	20150	60
381	20240408	122600	984766750	20200	20150	20200	20150	195
382	20240408	122500	980836650	20150	20150	20150	20150	26
383	20240408	122400	980312750	20150	20200	20250	20150	58
384	20240408	122300	979139900	20150	20150	20250	20150	185
385	20240408	122200	975412000	20200	20200	20200	20150	296
386	20240408	122100	969433650	20150	20200	20200	20150	43
387	20240408	122000	968565700	20150	20150	20150	20150	185
388	20240408	121900	964837950	20150	20150	20150	20150	141
389	20240408	121800	961996800	20150	20200	20200	20150	111
390	20240408	121700	959756200	20200	20200	20200	20150	26
391	20240408	121600	959231700	20200	20150	20200	20150	24
392	20240408	121500	958748000	20150	20150	20200	20150	179
393	20240408	121400	955141050	20150	20150	20200	20150	19
394	20240408	121300	954758150	20150	20150	20200	20150	228
395	20240408	121200	950161100	20150	20150	20250	20150	667
396	20240408	121100	936686700	20200	20200	20200	20200	304
397	20240408	121000	930545900	20200	20200	20250	20200	539
398	20240408	120900	919657800	20200	20250	20250	20200	14
399	20240408	120800	919374950	20200	20200	20200	20200	34
400	20240408	120700	918688150	20200	20200	20250	20200	203
401	20240408	120600	914585750	20200	20250	20250	20200	19
402	20240408	120500	914201700	20250	20200	20250	20200	448
403	20240408	120400	905139750	20200	20200	20200	20200	25
404	20240408	120300	904634750	20200	20200	20250	20200	36
405	20240408	120200	903907500	20200	20200	20250	20200	192
406	20240408	120100	900027600	20200	20200	20200	20200	14
407	20240408	120000	899744800	20200	20200	20250	20200	199
408	20240408	115900	895724650	20200	20250	20250	20200	77
409	20240408	115800	894169150	20200	20250	20250	20200	11
410	20240408	115700	893946650	20200	20250	20250	20200	221
411	20240408	115600	889481950	20250	20200	20250	20200	22
412	20240408	115500	889037450	20200	20200	20200	20200	181
413	20240408	115400	885381250	20200	20150	20200	20150	346
414	20240408	115300	878392550	20200	20200	20200	20150	332
415	20240408	115200	871686700	20150	20150	20200	20150	74
416	20240408	115100	870193400	20150	20150	20200	20150	41
417	20240408	115000	869366000	20250	20200	20250	20150	659
418	20240408	114900	856061550	20150	20150	20200	20150	194
419	20240408	114800	852151350	20150	20200	20200	20150	56
420	20240408	114700	851020950	20150	20150	20200	20150	183
421	20240408	114600	847333400	20150	20150	20150	20150	25
422	20240408	114500	846829650	20200	20150	20200	20150	74
423	20240408	114400	845336300	20200	20150	20200	20150	237
424	20240408	114300	840557200	20200	20150	20200	20150	31
425	20240408	114200	839932450	20150	20150	20200	20150	182
426	20240408	114100	836265100	20150	20150	20200	20150	96
427	20240408	114000	834326750	20200	20150	20200	20150	71
428	20240408	113900	832894050	20200	20150	20200	20150	167
429	20240408	113800	829528950	20150	20150	20200	20150	40
430	20240408	113700	828722300	20150	20150	20200	20150	22
431	20240408	113600	828278900	20150	20200	20200	20150	165
432	20240408	113500	824953850	20150	20150	20200	20150	113
433	20240408	113400	822672850	20150	20150	20200	20150	220
434	20240408	113300	818236850	20150	20150	20200	20150	148
435	20240408	113200	815254300	20200	20150	20200	20150	32
436	20240408	113100	814609200	20200	20150	20200	20150	194
437	20240408	113000	810698550	20150	20150	20200	20150	392
438	20240408	112900	802780850	20150	20150	20200	20150	274
439	20240408	112800	797257250	20200	20200	20250	20200	262
440	20240408	112700	791964250	20200	20200	20250	20200	37
441	20240408	112600	791216350	20200	20200	20250	20200	488
442	20240408	112500	781346400	20200	20200	20250	20200	57
443	20240408	112400	780194850	20250	20200	20250	20200	293
444	20240408	112300	774276200	20200	20250	20250	20200	191
445	20240408	112200	770416350	20200	20250	20250	20200	45
446	20240408	112100	769506800	20250	20200	20250	20200	261
447	20240408	112000	764234550	20250	20200	20250	20200	386
448	20240408	111900	756437300	20200	20200	20200	20200	33
449	20240408	111800	755770700	20200	20200	20250	20200	199
450	20240408	111700	751750800	20250	20200	20250	20200	60
451	20240408	111600	750538500	20250	20200	20250	20200	206
452	20240408	111500	746376950	20200	20200	20250	20200	5
453	20240408	111400	746275900	20200	20200	20200	20200	108
454	20240408	111300	744094300	20250	20200	20250	20200	218
455	20240408	111200	739690600	20250	20200	20250	20200	95
456	20240408	111100	737769700	20200	20200	20250	20200	236
457	20240408	111000	733002400	20200	20250	20250	20200	14
458	20240408	110900	732719400	20200	20200	20250	20200	116
459	20240408	110800	730374350	20200	20200	20250	20200	285
460	20240408	110700	724612200	20200	20200	20250	20200	13
461	20240408	110600	724349500	20200	20200	20250	20200	58
462	20240408	110500	723177800	20200	20250	20250	20200	209
463	20240408	110400	718955950	20200	20200	20250	20200	43
464	20240408	110300	718086900	20250	20200	20250	20200	172
465	20240408	110200	714612050	20250	20200	20250	20200	6
466	20240408	110100	714490650	20200	20250	20250	20200	77
467	20240408	110000	712933550	20200	20250	20250	20200	162
468	20240408	105900	709661050	20200	20250	20250	20200	105
469	20240408	105800	707539850	20250	20200	20250	20200	27
470	20240408	105700	706993650	20200	20250	20250	20200	76
471	20240408	105600	705456100	20200	20200	20250	20200	66
472	20240408	105500	704122750	20200	20250	20250	20200	5
473	20240408	105400	704021550	20250	20250	20250	20250	8
474	20240408	105300	703859550	20250	20250	20250	20200	418
475	20240408	105200	695415700	20200	20150	20250	20150	699
476	20240408	105100	681295800	20200	20200	20200	20150	544
477	20240408	105000	670307050	20200	20200	20200	20200	8
478	20240408	104900	670145450	20200	20150	20200	20150	45
479	20240408	104800	669236500	20200	20200	20200	20200	6
480	20240408	104700	669115300	20200	20200	20200	20150	28
481	20240408	104600	668549750	20200	20200	20200	20200	42
482	20240408	104500	667701350	20200	20150	20200	20150	24
483	20240408	104400	667216600	20150	20200	20200	20150	509
484	20240408	104300	656934900	20200	20200	20200	20150	52
485	20240408	104200	655886800	20200	20200	20200	20150	63
486	20240408	104100	654616600	20200	20200	20200	20150	65
487	20240408	104000	653305450	20150	20150	20200	20150	211
488	20240408	103900	649053650	20200	20200	20200	20150	67
489	20240408	103800	647701100	20200	20250	20250	20200	519
490	20240408	103700	637217100	20250	20250	20250	20250	3
491	20240408	103600	637156350	20200	20250	20250	20200	186
492	20240408	103500	633398900	20200	20250	20250	20200	229
493	20240408	103400	628772900	20200	20250	20250	20200	50
494	20240408	103300	627762550	20200	20250	20250	20200	59
495	20240408	103200	626569900	20250	20200	20250	20200	13
496	20240408	103100	626307150	20200	20250	20250	20200	1145
497	20240408	103000	603177800	20250	20200	20250	20200	29
498	20240408	102900	602591400	20250	20250	20250	20200	107
499	20240408	102800	600425700	20200	20250	20250	20200	22
500	20240408	102700	599980250	20250	20200	20250	20200	28
501	20240408	102600	599413300	20200	20250	20250	20200	137
502	20240408	102500	596641950	20200	20250	20250	20200	66
503	20240408	102400	595308500	20200	20200	20250	20200	251
504	20240408	102300	590238100	20250	20250	20250	20200	112
505	20240408	102200	587971850	20250	20250	20250	20200	8
506	20240408	102100	587809900	20200	20200	20250	20200	97
507	20240408	102000	585848650	20200	20200	20250	20200	120
508	20240408	101900	583424400	20200	20250	20250	20200	75
509	20240408	101800	581907700	20250	20250	20250	20200	539
510	20240408	101700	570993700	20200	20250	20250	20200	667
511	20240408	101600	557518900	20250	20200	20250	20200	174
512	20240408	101500	553997000	20200	20250	20250	20200	97
513	20240408	101400	552035650	20250	20250	20250	20200	144
514	20240408	101300	549126100	20200	20200	20250	20200	126
515	20240408	101200	546577650	20200	20200	20250	20200	103
516	20240408	101100	544496700	20250	20200	20250	20200	165
517	20240408	101000	541162150	20200	20250	20250	20150	842
518	20240408	100900	524154450	20250	20200	20250	20200	64
519	20240408	100800	522861550	20200	20200	20200	20200	73
520	20240408	100700	521386950	20200	20200	20250	20200	118
521	20240408	100600	519002950	20250	20150	20250	20150	2090
522	20240408	100500	476807650	20200	20200	20200	20150	126
523	20240408	100400	474264000	20200	20200	20200	20150	28
524	20240408	100300	473699400	20200	20200	20200	20150	14
525	20240408	100200	473416950	20150	20200	20200	20150	56
526	20240408	100100	472288350	20200	20150	20200	20150	60
527	20240408	100000	471079050	20150	20200	20200	20150	59
528	20240408	095900	469890000	20150	20200	20200	20150	82
529	20240408	095800	468235550	20200	20200	20200	20150	7
530	20240408	095700	468094200	20150	20150	20150	20150	1
531	20240408	095600	468074050	20150	20150	20150	20150	40
532	20240408	095500	467268050	20200	20200	20200	20200	100
533	20240408	095400	465248050	20200	20100	20200	20100	184
534	20240408	095300	461540050	20150	20100	20150	20100	67
535	20240408	095200	460190700	20100	20100	20100	20100	0
536	20240408	095100	460190700	20100	20150	20150	20100	155
537	20240408	095000	457068200	20150	20150	20150	20100	321
538	20240408	094900	450602200	20150	20150	20150	20150	1483
539	20240408	094800	420719750	20200	20200	20200	20150	104
540	20240408	094700	418620600	20200	20150	20200	20150	229
541	20240408	094600	414004850	20200	20150	20200	20150	67
542	20240408	094500	412654450	20200	20200	20200	20150	60
543	20240408	094400	411442550	20150	20200	20200	20150	213
544	20240408	094300	407146400	20150	20150	20200	20150	251
545	20240408	094200	402086700	20200	20200	20200	20150	252
546	20240408	094100	396996550	20150	20200	20200	20150	99
547	20240408	094000	395000500	20150	20200	20200	20150	74
548	20240408	093900	393509250	20150	20200	20200	20150	125
549	20240408	093800	390990450	20150	20150	20200	20150	120
550	20240408	093700	388570750	20150	20150	20150	20150	15
551	20240408	093600	388268500	20200	20100	20200	20100	1793
552	20240408	093500	352140800	20150	20100	20150	20100	73
553	20240408	093400	350672700	20100	20150	20150	20100	48
554	20240408	093300	349707800	20100	20150	20150	20100	61
555	20240408	093200	348481550	20150	20100	20150	20100	61
556	20240408	093100	347255300	20100	20100	20150	20100	164
557	20240408	093000	343956500	20150	20100	20150	20100	57
558	20240408	092900	342810700	20150	20200	20200	20150	1205
559	20240408	092800	318528000	20150	20150	20200	20150	845
560	20240408	092700	301497400	20150	20200	20200	20150	1969
561	20240408	092600	261819550	20200	20200	20200	20150	116
562	20240408	092500	259478700	20150	20150	20200	20150	299
563	20240408	092400	253442300	20150	20200	20200	20150	90
564	20240408	092300	251627100	20200	20150	20200	20150	137
565	20240408	092200	248862600	20200	20150	20200	20150	98
566	20240408	092100	246886200	20200	20200	20200	20150	99
567	20240408	092000	244887400	20150	20150	20200	20150	161
568	20240408	091900	241643100	20150	20150	20200	20150	103
569	20240408	091800	239566700	20150	20200	20200	20150	97
570	20240408	091700	237610950	20200	20200	20200	20150	352
571	20240408	091600	230516950	20200	20200	20200	20200	6
572	20240408	091500	230395750	20200	20200	20200	20200	30
573	20240408	091400	229789750	20200	20200	20200	20200	63
574	20240408	091300	228517150	20200	20150	20200	20150	167
575	20240408	091200	225152000	20150	20150	20200	20150	241
576	20240408	091100	220295800	20150	20200	20200	20150	304
577	20240408	091000	214160750	20200	20200	20200	20150	12
578	20240408	090900	213918400	20150	20150	20200	20100	1938
579	20240408	090800	174859400	20150	20100	20150	20100	11
580	20240408	090700	174638250	20100	20150	20150	20100	558
581	20240408	090600	163402450	20150	20100	20150	20100	105
582	20240408	090500	161291900	20100	20100	20150	20100	3034
583	20240408	090400	100304600	20150	20150	20150	20150	7
584	20240408	090300	100163550	20150	20150	20150	20100	483
585	20240408	090200	90449750	20100	20100	20200	20100	1280
586	20240408	090100	64661800	20150	20200	20200	20100	1569
587	20240408	090000	33027850	20200	20100	20200	20100	1642