KissMeData/005070/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184200	17546640800	159200	159200	159200	159200	5700
3	20240402	184100	17546640800	159200	159200	159200	159200	0
4	20240402	184000	17546640800	159200	159200	159200	159200	0
5	20240402	183900	17546640800	159200	159200	159200	159200	0
6	20240402	183800	17546640800	159200	159200	159200	159200	0
7	20240402	183700	17546640800	159200	159200	159200	159200	0
8	20240402	183600	17546640800	159200	159200	159200	159200	0
9	20240402	183500	17546640800	159200	159200	159200	159200	0
10	20240402	183400	17546640800	159200	159200	159200	159200	0
11	20240402	183300	17546640800	159200	159200	159200	159200	0
12	20240402	183200	17546640800	159200	159200	159200	159200	0
13	20240402	183100	17546640800	159200	159200	159200	159200	0
14	20240402	183000	17546640800	159200	159200	159200	159200	0
15	20240402	182900	17546640800	159200	159200	159200	159200	0
16	20240402	182800	17546640800	159200	159200	159200	159200	0
17	20240402	182700	17546640800	159200	159200	159200	159200	0
18	20240402	182600	17546640800	159200	159200	159200	159200	0
19	20240402	182500	17546640800	159200	159200	159200	159200	0
20	20240402	182400	17546640800	159200	159200	159200	159200	0
21	20240402	182300	17546640800	159200	159200	159200	159200	0
22	20240402	182200	17546640800	159200	159200	159200	159200	0
23	20240402	182100	17546640800	159200	159200	159200	159200	0
24	20240402	182000	17546640800	159200	159200	159200	159200	0
25	20240402	181900	17546640800	159200	159200	159200	159200	0
26	20240402	181800	17546640800	159200	159200	159200	159200	0
27	20240402	181700	17546640800	159200	159200	159200	159200	0
28	20240402	181600	17546640800	159200	159200	159200	159200	0
29	20240402	181500	17546640800	159200	159200	159200	159200	0
30	20240402	181400	17546640800	159200	159200	159200	159200	0
31	20240402	181300	17546640800	159200	159200	159200	159200	0
32	20240402	181200	17546640800	159200	159200	159200	159200	5700
33	20240402	181100	17546640800	159200	159200	159200	159200	0
34	20240402	181000	17546640800	159200	159200	159200	159200	0
35	20240402	180900	17546640800	159200	159200	159200	159200	0
36	20240402	180800	17546640800	159200	159200	159200	159200	0
37	20240402	180700	17546640800	159200	159200	159200	159200	0
38	20240402	180600	17546640800	159200	159200	159200	159200	0
39	20240402	180500	17546640800	159200	159200	159200	159200	0
40	20240402	180400	17546640800	159200	159200	159200	159200	0
41	20240402	180300	17546640800	159200	159200	159200	159200	0
42	20240402	180200	17546640800	159200	159200	159200	159200	0
43	20240402	180100	17546640800	159200	159200	159200	159200	0
44	20240402	180000	17546640800	159200	159200	159200	159200	0
45	20240402	175900	17546640800	159200	159200	159200	159200	0
46	20240402	175800	17546640800	159200	159200	159200	159200	0
47	20240402	175700	17546640800	159200	159200	159200	159200	0
48	20240402	175600	17546640800	159200	159200	159200	159200	0
49	20240402	175500	17546640800	159200	159200	159200	159200	0
50	20240402	175400	17546640800	159200	159200	159200	159200	0
51	20240402	175300	17546640800	159200	159200	159200	159200	0
52	20240402	175200	17546640800	159200	159200	159200	159200	0
53	20240402	175100	17546640800	159200	159200	159200	159200	0
54	20240402	175000	17546640800	159200	159200	159200	159200	0
55	20240402	174900	17546640800	159200	159200	159200	159200	0
56	20240402	174800	17546640800	159200	159200	159200	159200	0
57	20240402	174700	17546640800	159200	159200	159200	159200	0
58	20240402	174600	17546640800	159200	159200	159200	159200	0
59	20240402	174500	17546640800	159200	159200	159200	159200	0
60	20240402	174400	17546640800	159200	159200	159200	159200	0
61	20240402	174300	17546640800	159200	159200	159200	159200	0
62	20240402	174200	17546640800	159200	159200	159200	159200	5700
63	20240402	174100	17546640800	159200	159200	159200	159200	0
64	20240402	174000	17546640800	159200	159200	159200	159200	0
65	20240402	173900	17546640800	159200	159200	159200	159200	0
66	20240402	173800	17546640800	159200	159200	159200	159200	0
67	20240402	173700	17546640800	159200	159200	159200	159200	0
68	20240402	173600	17546640800	159200	159200	159200	159200	0
69	20240402	173500	17546640800	159200	159200	159200	159200	0
70	20240402	173400	17546640800	159200	159200	159200	159200	0
71	20240402	173300	17546640800	159200	159200	159200	159200	0
72	20240402	173200	17546640800	159200	159200	159200	159200	0
73	20240402	173100	17546640800	159200	159200	159200	159200	0
74	20240402	173000	17546640800	159200	159200	159200	159200	0
75	20240402	172900	17546640800	159200	159200	159200	159200	0
76	20240402	172800	17546640800	159200	159200	159200	159200	0
77	20240402	172700	17546640800	159200	159200	159200	159200	0
78	20240402	172600	17546640800	159200	159200	159200	159200	0
79	20240402	172500	17546640800	159200	159200	159200	159200	0
80	20240402	172400	17546640800	159200	159200	159200	159200	0
81	20240402	172300	17546640800	159200	159200	159200	159200	0
82	20240402	172200	17546640800	159200	159200	159200	159200	0
83	20240402	172100	17546640800	159200	159200	159200	159200	0
84	20240402	172000	17546640800	159200	159200	159200	159200	0
85	20240402	171900	17546640800	159200	159200	159200	159200	0
86	20240402	171800	17546640800	159200	159200	159200	159200	0
87	20240402	171700	17546640800	159200	159200	159200	159200	0
88	20240402	171600	17546640800	159200	159200	159200	159200	0
89	20240402	171500	17546640800	159200	159200	159200	159200	0
90	20240402	171400	17546640800	159200	159200	159200	159200	0
91	20240402	171300	17546640800	159200	159200	159200	159200	0
92	20240402	171200	17546640800	159200	159200	159200	159200	5700
93	20240402	171100	17546640800	159200	159200	159200	159200	0
94	20240402	171000	17546640800	159200	159200	159200	159200	0
95	20240402	170900	17546640800	159200	159200	159200	159200	0
96	20240402	170800	17546640800	159200	159200	159200	159200	0
97	20240402	170700	17546640800	159200	159200	159200	159200	0
98	20240402	170600	17546640800	159200	159200	159200	159200	0
99	20240402	170500	17546640800	159200	159200	159200	159200	0
100	20240402	170400	17546640800	159200	159200	159200	159200	0
101	20240402	170300	17546640800	159200	159200	159200	159200	0
102	20240402	170200	17546640800	159200	159200	159200	159200	0
103	20240402	170100	17546640800	159200	159200	159200	159200	0
104	20240402	170000	17546640800	159200	159200	159200	159200	0
105	20240402	165900	17546640800	159200	159200	159200	159200	0
106	20240402	165800	17546640800	159200	159200	159200	159200	0
107	20240402	165700	17546640800	159200	159200	159200	159200	0
108	20240402	165600	17546640800	159200	159200	159200	159200	0
109	20240402	165500	17546640800	159200	159200	159200	159200	0
110	20240402	165400	17546640800	159200	159200	159200	159200	0
111	20240402	165300	17546640800	159200	159200	159200	159200	0
112	20240402	165200	17546640800	159200	159200	159200	159200	0
113	20240402	165100	17546640800	159200	159200	159200	159200	0
114	20240402	165000	17546640800	159200	159200	159200	159200	0
115	20240402	164900	17546640800	159200	159200	159200	159200	0
116	20240402	164800	17546640800	159200	159200	159200	159200	0
117	20240402	164700	17546640800	159200	159200	159200	159200	0
118	20240402	164600	17546640800	159200	159200	159200	159200	0
119	20240402	164500	17546640800	159200	159200	159200	159200	0
120	20240402	164400	17546640800	159200	159200	159200	159200	0
121	20240402	164300	17546640800	159200	159200	159200	159200	0
122	20240402	164200	17546640800	159200	159200	159200	159200	5700
123	20240402	164100	17546640800	159200	159200	159200	159200	0
124	20240402	164000	17546640800	159200	159200	159200	159200	0
125	20240402	163900	17546640800	159200	159200	159200	159200	0
126	20240402	163800	17546640800	159200	159200	159200	159200	0
127	20240402	163700	17546640800	159200	159200	159200	159200	0
128	20240402	163600	17546640800	159200	159200	159200	159200	0
129	20240402	163500	17546640800	159200	159200	159200	159200	0
130	20240402	163400	17546640800	159200	159200	159200	159200	0
131	20240402	163300	17546640800	159200	159200	159200	159200	0
132	20240402	163200	17546640800	159200	159200	159200	159200	0
133	20240402	163100	17546640800	159200	159200	159200	159200	0
134	20240402	163000	17546640800	159200	159200	159200	159200	0
135	20240402	162900	17546640800	159200	159200	159200	159200	0
136	20240402	162800	17546640800	159200	159200	159200	159200	0
137	20240402	162700	17546640800	159200	159200	159200	159200	0
138	20240402	162600	17546640800	159200	159200	159200	159200	0
139	20240402	162500	17546640800	159200	159200	159200	159200	0
140	20240402	162400	17546640800	159200	159200	159200	159200	0
141	20240402	162300	17546640800	159200	159200	159200	159200	0
142	20240402	162200	17546640800	159200	159200	159200	159200	0
143	20240402	162100	17546640800	159200	159200	159200	159200	0
144	20240402	162000	17546640800	159200	159200	159200	159200	0
145	20240402	161900	17546640800	159200	159200	159200	159200	0
146	20240402	161800	17546640800	159200	159200	159200	159200	0
147	20240402	161700	17546640800	159200	159200	159200	159200	0
148	20240402	161600	17546640800	159200	159200	159200	159200	0
149	20240402	161500	17546640800	159200	159200	159200	159200	0
150	20240402	161400	17546640800	159200	159200	159200	159200	0
151	20240402	161300	17546640800	159200	159200	159200	159200	0
152	20240402	161200	17546640800	159200	159200	159200	159200	5700
153	20240402	161100	17546640800	159200	159200	159200	159200	0
154	20240402	161000	17546640800	159200	159200	159200	159200	0
155	20240402	160900	17546640800	159200	159200	159200	159200	0
156	20240402	160800	17546640800	159200	159200	159200	159200	0
157	20240402	160700	17546640800	159200	159200	159200	159200	0
158	20240402	160600	17546640800	159200	159200	159200	159200	0
159	20240402	160500	17546640800	159200	159200	159200	159200	0
160	20240402	160400	17546640800	159200	159200	159200	159200	0
161	20240402	160300	17546640800	159200	159200	159200	159200	0
162	20240402	160200	17546640800	159200	159200	159200	159200	0
163	20240402	160100	17546640800	159200	159200	159200	159200	0
164	20240402	160000	17546640800	159200	159200	159200	159200	0
165	20240402	155900	17546640800	159200	159200	159200	159200	0
166	20240402	155800	17546640800	159200	159200	159200	159200	0
167	20240402	155700	17546640800	159200	159200	159200	159200	0
168	20240402	155600	17546640800	159200	159200	159200	159200	0
169	20240402	155500	17546640800	159200	159200	159200	159200	0
170	20240402	155400	17546640800	159200	159200	159200	159200	0
171	20240402	155300	17546640800	159200	159200	159200	159200	0
172	20240402	155200	17546640800	159200	159200	159200	159200	0
173	20240402	155100	17546640800	159200	159200	159200	159200	0
174	20240402	155000	17546640800	159200	159200	159200	159200	0
175	20240402	154900	17546640800	159200	159200	159200	159200	0
176	20240402	154800	17546640800	159200	159200	159200	159200	0
177	20240402	154700	17546640800	159200	159200	159200	159200	0
178	20240402	154600	17546640800	159200	159200	159200	159200	0
179	20240402	154500	17546640800	159200	159200	159200	159200	0
180	20240402	154400	17546640800	159200	159200	159200	159200	0
181	20240402	154300	17546640800	159200	159200	159200	159200	0
182	20240402	154200	17546640800	159200	159200	159200	159200	5700
183	20240402	154100	17546640800	159200	159200	159200	159200	0
184	20240402	154000	17546640800	159200	159200	159200	159200	0
185	20240402	153900	17546640800	159200	159200	159200	159200	0
186	20240402	153800	17546640800	159200	159200	159200	159200	0
187	20240402	153700	17546640800	159200	159200	159200	159200	0
188	20240402	153600	17546640800	159200	159200	159200	159200	0
189	20240402	153500	17546640800	159200	159200	159200	159200	0
190	20240402	153400	17546640800	159200	159200	159200	159200	0
191	20240402	153300	17546640800	159200	159200	159200	159200	0
192	20240402	153200	17546640800	159200	159200	159200	159200	0
193	20240402	153100	17546640800	159200	159200	159200	159200	0
194	20240402	153000	17546640800	159200	159200	159200	159200	5700
195	20240402	152900	16639200800	159100	159100	159100	159100	0
196	20240402	152800	16639200800	159100	159100	159100	159100	0
197	20240402	152700	16639200800	159100	159100	159100	159100	0
198	20240402	152600	16639200800	159100	159100	159100	159100	0
199	20240402	152500	16639200800	159100	159100	159100	159100	0
200	20240402	152400	16639200800	159100	159100	159100	159100	0
201	20240402	152300	16639200800	159100	159100	159100	159100	0
202	20240402	152200	16639200800	159100	159100	159100	159100	0
203	20240402	152100	16639200800	159100	159100	159100	159100	0
204	20240402	152000	16639200800	159100	159100	159100	159100	0
205	20240402	151900	16639200800	159100	159000	159100	159000	148
206	20240402	151800	16615666400	159000	158800	159000	158800	331
207	20240402	151700	16563069300	159000	158700	159000	158600	893
208	20240402	151600	16421343500	158600	158800	158900	158600	399
209	20240402	151500	16358018900	158700	158900	158900	158700	548
210	20240402	151400	16271029300	158800	158900	158900	158700	426
211	20240402	151300	16203386800	158800	158900	158900	158800	427
212	20240402	151200	16135568600	158800	159000	159000	158800	846
213	20240402	151100	16001070900	159000	159000	159200	159000	397
214	20240402	151000	15937943000	159100	159100	159100	159000	559
215	20240402	150900	15849041500	159200	159000	159200	159000	164
216	20240402	150800	15822948700	159100	159000	159100	159000	78
217	20240402	150700	15810539900	159100	159100	159100	159000	169
218	20240402	150600	15783667200	159100	159100	159100	159000	57
219	20240402	150500	15774602500	159000	159000	159200	159000	159
220	20240402	150400	15749319900	159200	159200	159200	159000	46
221	20240402	150300	15742002900	159100	159000	159100	158900	119
222	20240402	150200	15723088700	159000	159000	159200	159000	221
223	20240402	150100	15687918100	159000	159100	159100	159000	57
224	20240402	150000	15678852500	159100	159100	159200	159100	276
225	20240402	145900	15634924200	159100	159000	159200	159000	312
226	20240402	145800	15585282000	158800	158800	159000	158800	231
227	20240402	145700	15548595900	158900	158900	159000	158800	138
228	20240402	145600	15526666000	158900	159100	159100	158900	148
229	20240402	145500	15503146100	159000	158900	159000	158900	135
230	20240402	145400	15481682800	158900	158900	159000	158900	41
231	20240402	145300	15475167700	158900	158900	158900	158900	39
232	20240402	145200	15468970600	158900	158900	159000	158900	102
233	20240402	145100	15452760300	158900	159000	159000	158900	290
234	20240402	145000	15406678100	159000	158900	159000	158900	124
235	20240402	144900	15386968300	159000	159000	159000	158900	114
236	20240402	144800	15368849500	158900	159000	159000	158900	482
237	20240402	144700	15292211900	159000	159000	159100	159000	111
238	20240402	144600	15274559400	159100	159100	159100	159000	399
239	20240402	144500	15211089800	159000	159000	159000	159000	89
240	20240402	144400	15196938800	159000	159100	159100	159000	120
241	20240402	144300	15177858500	159000	159000	159100	159000	136
242	20240402	144200	15156230400	159000	159000	159000	159000	50
243	20240402	144100	15148280400	159100	159000	159100	159000	80
244	20240402	144000	15135558800	159000	159100	159100	159000	47
245	20240402	143900	15128085700	159000	159000	159100	159000	83
246	20240402	143800	15114884200	159000	159100	159100	159000	335
247	20240402	143700	15061599800	159100	159000	159100	159000	594
248	20240402	143600	14967152300	159000	159200	159200	159000	212
249	20240402	143500	14933424200	159200	159100	159200	159100	262
250	20240402	143400	14891732000	159100	159200	159200	159100	153
251	20240402	143300	14867389200	159200	159100	159200	159100	46
252	20240402	143200	14860070000	159100	159200	159200	159100	45
253	20240402	143100	14852910200	159200	159100	159200	159100	256
254	20240402	143000	14812179100	159100	159100	159200	159100	171
255	20240402	142900	14784970900	159100	159100	159200	159100	79
256	20240402	142800	14772401200	159100	159200	159200	159100	393
257	20240402	142700	14709861300	159200	159300	159400	159200	817
258	20240402	142600	14579785400	159300	159300	159300	159300	105
259	20240402	142500	14563058900	159200	159300	159300	159200	47
260	20240402	142400	14555575400	159200	159200	159300	159200	106
261	20240402	142300	14538700000	159200	159300	159400	159200	60
262	20240402	142200	14529144400	159300	159200	159300	159200	109
263	20240402	142100	14511786500	159300	159300	159400	159200	119
264	20240402	142000	14492835600	159300	159400	159400	159300	198
265	20240402	141900	14461290300	159300	159200	159300	159200	92
266	20240402	141800	14446635900	159200	159300	159300	159200	221
267	20240402	141700	14411442500	159300	159300	159300	159200	126
268	20240402	141600	14391378900	159300	159300	159300	159200	111
269	20240402	141500	14373704300	159200	159400	159400	159200	247
270	20240402	141400	14334360500	159300	159300	159300	159300	66
271	20240402	141300	14323846700	159300	159400	159400	159300	65
272	20240402	141200	14313491700	159300	159300	159400	159300	86
273	20240402	141100	14299787900	159300	159300	159400	159300	83
274	20240402	141000	14286564600	159400	159300	159400	159200	143
275	20240402	140900	14263785700	159300	159300	159300	159200	126
276	20240402	140800	14243717200	159300	159200	159300	159200	91
277	20240402	140700	14229227600	159200	159200	159300	159100	134
278	20240402	140600	14207901400	159200	159000	159300	159000	116
279	20240402	140500	14189436200	159000	159000	159200	159000	104
280	20240402	140400	14172894700	159100	159100	159200	159000	221
281	20240402	140300	14137725500	159100	159000	159100	159000	32
282	20240402	140200	14132636700	159100	159000	159200	159000	43
283	20240402	140100	14125798000	159000	159100	159200	159000	201
284	20240402	140000	14093820900	159200	159200	159200	159100	58
285	20240402	135900	14084587400	159200	159300	159300	159200	85
286	20240402	135800	14071055000	159200	159200	159200	159200	20
287	20240402	135700	14067871000	159300	159100	159300	159100	535
288	20240402	135600	13982658400	159200	159200	159200	159100	344
289	20240402	135500	13927897100	159200	159100	159200	159100	66
290	20240402	135400	13917394900	159100	159200	159200	159100	49
291	20240402	135300	13909598600	159100	159100	159100	159100	15
292	20240402	135200	13907212100	159200	159100	159200	159100	145
293	20240402	135100	13884135200	159200	159100	159200	159100	21
294	20240402	135000	13880794000	159200	159100	159200	159000	229
295	20240402	134900	13844357600	159100	159000	159100	159000	64
296	20240402	134800	13834180400	159000	159000	159100	159000	156
297	20240402	134700	13809376300	159000	159000	159000	158900	85
298	20240402	134600	13795862300	159000	158800	159000	158800	252
299	20240402	134500	13755820400	158900	159100	159100	158800	168
300	20240402	134400	13729130500	159100	158800	159100	158800	787
301	20240402	134300	13604060200	158800	158800	158800	158700	502
302	20240402	134200	13524342900	158800	158700	158800	158700	148
303	20240402	134100	13500854600	158600	158800	158800	158600	259
304	20240402	134000	13459756100	158800	158700	158800	158700	157
305	20240402	133900	13434838300	158700	158700	158700	158600	234
306	20240402	133800	13397720700	158700	158800	158800	158600	923
307	20240402	133700	13251277600	158800	158900	158900	158700	238
308	20240402	133600	13213480700	158800	158900	159000	158800	446
309	20240402	133500	13142621300	158900	159000	159000	158800	169
310	20240402	133400	13115763700	158900	158900	158900	158800	138
311	20240402	133300	13093842300	158800	158900	158900	158800	150
312	20240402	133200	13070010200	158900	159000	159000	158900	124
313	20240402	133100	13050301300	159000	158900	159000	158900	71
314	20240402	133000	13039019100	158900	158900	158900	158900	124
315	20240402	132900	13019315500	158900	158900	158900	158800	93
316	20240402	132800	13004537900	158900	158900	158900	158800	501
317	20240402	132700	12924930300	158900	159000	159000	158900	35
318	20240402	132600	12919366100	159000	159100	159100	159000	396
319	20240402	132500	12856401900	159100	159200	159200	159100	527
320	20240402	132400	12772554700	159200	159200	159200	159100	94
321	20240402	132300	12757592500	159100	159200	159300	159100	141
322	20240402	132200	12735144800	159100	159200	159300	159100	150
323	20240402	132100	12711266900	159100	159200	159300	159100	224
324	20240402	132000	12675611200	159100	159100	159200	159100	22
325	20240402	131900	12672109700	159100	159000	159100	159000	90
326	20240402	131800	12657793900	159000	159400	159400	159000	2270
327	20240402	131700	12296662000	159400	159400	159400	159300	52
328	20240402	131600	12288377900	159300	159400	159400	159300	108
329	20240402	131500	12271171800	159400	159400	159400	159300	117
330	20240402	131400	12252528400	159400	159500	159500	159400	687
331	20240402	131300	12143018100	159400	159500	159500	159400	116
332	20240402	131200	12124517100	159500	159500	159500	159400	145
333	20240402	131100	12101390700	159500	159400	159500	159400	62
334	20240402	131000	12091504600	159400	159500	159600	159400	674
335	20240402	130900	11984005600	159600	159600	159600	159600	76
336	20240402	130800	11971876000	159600	159600	159700	159600	60
337	20240402	130700	11962299700	159600	159700	159700	159600	13
338	20240402	130600	11960223800	159700	159600	159700	159600	104
339	20240402	130500	11943623100	159600	159700	159700	159600	101
340	20240402	130400	11927496900	159700	159800	159800	159700	42
341	20240402	130300	11920788200	159800	159700	159800	159700	23
342	20240402	130200	11917114900	159700	159700	159700	159700	132
343	20240402	130100	11896034500	159700	159600	159700	159600	46
344	20240402	130000	11888691600	159700	159800	159800	159600	125
345	20240402	125900	11868732300	159700	159700	159700	159600	155
346	20240402	125800	11843991000	159700	159700	159800	159700	71
347	20240402	125700	11832649800	159800	159700	159800	159700	43
348	20240402	125600	11825782100	159700	159700	159700	159600	181
349	20240402	125500	11796881800	159700	159600	159700	159600	48
350	20240402	125400	11789217700	159700	159700	159700	159600	88
351	20240402	125300	11775164300	159800	159700	159800	159700	25
352	20240402	125200	11771171000	159800	159700	159800	159700	41
353	20240402	125100	11764623000	159700	159700	159700	159600	53
354	20240402	125000	11756160900	159600	159800	159800	159600	36
355	20240402	124900	11750413100	159600	159700	159800	159600	52
356	20240402	124800	11742113300	159700	159600	159800	159600	144
357	20240402	124700	11719125100	159600	159500	159600	159400	14
358	20240402	124600	11716892400	159300	159900	159900	159300	1906
359	20240402	124500	11412660800	159800	159900	159900	159800	48
360	20240402	124400	11404989100	159900	159900	159900	159800	185
361	20240402	124300	11375408700	159800	159800	159900	159800	129
362	20240402	124200	11354792700	159800	159800	159900	159800	129
363	20240402	124100	11334175500	159800	159900	159900	159800	51
364	20240402	124000	11326024000	159800	159800	159900	159800	94
365	20240402	123900	11311001800	159900	159900	159900	159900	19
366	20240402	123800	11307963700	159800	159800	159900	159800	80
367	20240402	123700	11295178800	159800	159800	159800	159800	158
368	20240402	123600	11269930400	159800	159800	159900	159800	34
369	20240402	123500	11264496500	159800	159800	159900	159800	52
370	20240402	123400	11256185900	159900	159800	159900	159800	69
371	20240402	123300	11245159500	159800	160000	160000	159800	164
372	20240402	123200	11218944400	159900	159900	160000	159900	89
373	20240402	123100	11204713100	159900	159900	159900	159900	43
374	20240402	123000	11197837400	159900	160000	160000	159900	120
375	20240402	122900	11178646200	159900	159900	160000	159900	219
376	20240402	122800	11143627900	160000	159800	160000	159800	190
377	20240402	122700	11113249300	159800	159900	159900	159800	65
378	20240402	122600	11102861200	159900	159900	159900	159800	278
379	20240402	122500	11058417400	159800	159900	159900	159800	32
380	20240402	122400	11053302100	159800	159900	159900	159800	24
381	20240402	122300	11049466600	159900	159800	159900	159800	44
382	20240402	122200	11042434900	159800	159900	159900	159800	96
383	20240402	122100	11027093100	159900	159800	159900	159800	270
384	20240402	122000	10983945900	159800	159800	159900	159800	158
385	20240402	121900	10958697400	159900	159800	159900	159800	141
386	20240402	121800	10936156000	159900	159700	159900	159700	75
387	20240402	121700	10924172900	159800	159800	159800	159700	52
388	20240402	121600	10915865900	159800	159800	159800	159700	74
389	20240402	121500	10904046300	159700	159700	159800	159700	98
390	20240402	121400	10888394100	159700	159700	159800	159700	41
391	20240402	121300	10881846000	159700	159800	159800	159700	137
392	20240402	121200	10859961200	159800	159800	159800	159700	67
393	20240402	121100	10849259300	159800	159800	159800	159700	150
394	20240402	121000	10825293300	159800	159800	159900	159700	114
395	20240402	120900	10807074600	159800	159800	159900	159800	53
396	20240402	120800	10798605100	159800	159800	159900	159800	151
397	20240402	120700	10774470000	159900	159800	159900	159800	113
398	20240402	120600	10756411500	159800	159900	159900	159800	47
399	20240402	120500	10748900200	160000	159900	160000	159900	81
400	20240402	120400	10735943800	159900	159900	160000	159800	63
401	20240402	120300	10725870500	159900	159900	159900	159900	48
402	20240402	120200	10718195300	159700	159800	159800	159700	218
403	20240402	120100	10683366700	159800	159900	159900	159800	52
404	20240402	120000	10675054900	159900	159800	159900	159800	118
405	20240402	115900	10656193300	159900	159900	159900	159700	437
406	20240402	115800	10586318200	159700	159600	159700	159600	131
407	20240402	115700	10565400000	159600	159600	159700	159600	166
408	20240402	115600	10538900100	159500	159700	159700	159500	307
409	20240402	115500	10489919500	159700	159800	159800	159700	207
410	20240402	115400	10456858600	159800	159700	159800	159700	49
411	20240402	115300	10449030000	159600	159700	159800	159500	200
412	20240402	115200	10417090900	159600	159500	159700	159500	166
413	20240402	115100	10390608200	159600	159700	159700	159600	81
414	20240402	115000	10377680300	159600	159600	159800	159600	79
415	20240402	114900	10365070500	159800	159600	159800	159500	116
416	20240402	114800	10346558800	159600	159600	159600	159500	34
417	20240402	114700	10341132800	159600	159800	159800	159600	33
418	20240402	114600	10335862700	159700	159900	159900	159500	155
419	20240402	114500	10311114900	159900	160000	160000	159900	97
420	20240402	114400	10295595900	160000	159600	160100	159600	184
421	20240402	114300	10266145000	159600	160000	160000	159600	244
422	20240402	114200	10227141200	160000	160000	160100	159900	137
423	20240402	114100	10205222200	160100	160200	160200	160000	541
424	20240402	114000	10118557700	160200	160300	160300	160200	67
425	20240402	113900	10107820600	160300	160300	160300	160200	18
426	20240402	113800	10104935700	160300	160200	160300	160200	49
427	20240402	113700	10097085500	160300	160300	160300	160300	65
428	20240402	113600	10086666000	160200	160200	160300	160200	116
429	20240402	113500	10068077200	160300	159800	160300	159800	987
430	20240402	113400	9910182600	159800	159800	159900	159800	114
431	20240402	113300	9891964200	159800	159900	159900	159800	118
432	20240402	113200	9873100200	159900	159900	160000	159900	41
433	20240402	113100	9866542900	159800	159800	160000	159800	281
434	20240402	113000	9821602300	159900	159500	159900	159500	814
435	20240402	112900	9691566700	159400	159300	159400	159200	86
436	20240402	112800	9677867100	159300	159200	159300	159200	156
437	20240402	112700	9653022900	159200	159500	159500	159000	615
438	20240402	112600	9555128500	159300	159200	159500	159100	673
439	20240402	112500	9447878000	159200	159200	159200	159200	87
440	20240402	112400	9434027600	159200	159000	159200	159000	285
441	20240402	112300	9388672400	159200	159000	159200	159000	122
442	20240402	112200	9369272900	159000	159100	159200	159000	330
443	20240402	112100	9316777300	159200	159200	159300	159100	179
444	20240402	112000	9288287500	159200	158900	159200	158800	764
445	20240402	111900	9166879100	159000	158900	159000	158900	234
446	20240402	111800	9129695300	159000	159200	159200	159000	1041
447	20240402	111700	8964146100	159200	159300	159300	159200	199
448	20240402	111600	8932464700	159300	159200	159300	159200	340
449	20240402	111500	8878304400	159200	159200	159200	159100	353
450	20240402	111400	8822125500	159200	159300	159300	159200	480
451	20240402	111300	8745700100	159200	159600	159600	159200	1173
452	20240402	111200	8558692300	159600	159600	159600	159500	475
453	20240402	111100	8482925400	159600	159700	159700	159500	913
454	20240402	111000	8337184900	159800	159700	159800	159700	137
455	20240402	110900	8315305300	159700	159700	159800	159700	75
456	20240402	110800	8303327600	159700	159800	159800	159700	81
457	20240402	110700	8290390700	159700	159700	159700	159700	258
458	20240402	110600	8249188100	159800	159900	159900	159800	494
459	20240402	110500	8170239900	159900	159800	159900	159800	153
460	20240402	110400	8145779000	159800	159900	159900	159800	111
461	20240402	110300	8128032000	159900	159900	159900	159900	329
462	20240402	110200	8075424900	159900	159900	160000	159900	156
463	20240402	110100	8050479200	159900	159900	159900	159800	221
464	20240402	110000	8015152000	159900	159900	160000	159900	136
465	20240402	105900	7993404700	160000	160000	160100	159900	503
466	20240402	105800	7912911500	160000	160000	160100	160000	218
467	20240402	105700	7878019400	160100	160000	160100	160000	235
468	20240402	105600	7840411900	160100	160000	160100	160000	58
469	20240402	105500	7831130900	160100	160000	160100	160000	109
470	20240402	105400	7813684800	160000	159900	160000	159900	419
471	20240402	105300	7746661400	159900	160000	160000	159900	26
472	20240402	105200	7742502200	159900	159900	160000	159900	269
473	20240402	105100	7699488500	159900	159900	159900	159900	20
474	20240402	105000	7696290500	159900	159900	160000	159900	46
475	20240402	104900	7688934600	159900	159900	160000	159900	203
476	20240402	104800	7656466200	159900	160000	160000	159900	71
477	20240402	104700	7645106300	160000	160200	160200	160000	140
478	20240402	104600	7622692500	160200	160100	160200	160000	125
479	20240402	104500	7602680400	160100	160000	160100	160000	196
480	20240402	104400	7571308900	160000	160000	160100	160000	65
481	20240402	104300	7560908600	160000	159900	160000	159700	682
482	20240402	104200	7451822100	159800	159700	159900	159700	307
483	20240402	104100	7402769300	159700	159700	159700	159600	336
484	20240402	104000	7349133000	159700	159800	159800	159700	693
485	20240402	103900	7238441200	159800	159800	159900	159700	258
486	20240402	103800	7197213800	159800	159900	159900	159800	497
487	20240402	103700	7117766000	159900	160000	160000	159900	455
488	20240402	103600	7044996400	160000	159900	160000	159900	446
489	20240402	103500	6973658900	160000	160100	160100	159900	323
490	20240402	103400	6921982300	160100	160100	160200	160000	143
491	20240402	103300	6899091800	160100	160100	160200	160000	438
492	20240402	103200	6829000600	160200	160000	160200	160000	241
493	20240402	103100	6790414900	160000	160200	160300	159800	1581
494	20240402	103000	6537438200	160300	160200	160300	160200	83
495	20240402	102900	6524135100	160300	160400	160500	160300	563
496	20240402	102800	6433874900	160300	160400	160400	160300	131
497	20240402	102700	6412871800	160500	160400	160500	160300	90
498	20240402	102600	6398436900	160500	160500	160600	160500	82
499	20240402	102500	6385269600	160400	160500	160600	160400	442
500	20240402	102400	6314344200	160500	160700	160700	160500	242
501	20240402	102300	6275486800	160700	160400	160700	160300	329
502	20240402	102200	6222697500	160300	160500	160500	160300	327
503	20240402	102100	6170269700	160500	160500	160600	160500	71
504	20240402	102000	6158872700	160500	160500	160700	160500	324
505	20240402	101900	6106853700	160500	160400	160500	160400	285
506	20240402	101800	6061132700	160400	160400	160500	160400	128
507	20240402	101700	6040600800	160500	160300	160500	160200	279
508	20240402	101600	5995886400	160300	160300	160300	160200	157
509	20240402	101500	5970732100	160200	160200	160300	160200	89
510	20240402	101400	5956473800	160200	160000	160200	160000	380
511	20240402	101300	5895661600	160100	160100	160200	160100	65
512	20240402	101200	5885254300	160100	160200	160200	160100	678
513	20240402	101100	5776704400	160100	160100	160200	160100	116
514	20240402	101000	5758129000	160200	160100	160200	160100	179
515	20240402	100900	5729470600	160200	160300	160300	160200	98
516	20240402	100800	5713770900	160200	160200	160200	160200	474
517	20240402	100700	5637836100	160200	160200	160200	160200	208
518	20240402	100600	5604514500	160200	160300	160300	160200	80
519	20240402	100500	5591695400	160300	160200	160300	160200	88
520	20240402	100400	5577595600	160200	160400	160400	160200	400
521	20240402	100300	5513477500	160400	160500	160500	160400	349
522	20240402	100200	5457497600	160600	160400	160600	160400	115
523	20240402	100100	5439040400	160400	160500	160500	160400	109
524	20240402	100000	5421554200	160500	160500	160500	160400	40
525	20240402	095900	5415134600	160500	160500	160500	160400	59
526	20240402	095800	5405666400	160500	160600	160600	160500	436
527	20240402	095700	5335685400	160600	160600	160700	160600	109
528	20240402	095600	5318178500	160600	160500	160700	160500	166
529	20240402	095500	5291525800	160400	160400	160500	160400	25
530	20240402	095400	5287514400	160500	160600	160600	160300	209
531	20240402	095300	5253972600	160500	160500	160600	160500	52
532	20240402	095200	5245626400	160500	160600	160600	160400	406
533	20240402	095100	5180439200	160500	160300	160500	160300	181
534	20240402	095000	5151408100	160400	160500	160500	160400	711
535	20240402	094900	5037320600	160500	160600	160600	160500	159
536	20240402	094800	5011797600	160500	160500	160600	160500	42
537	20240402	094700	5005056500	160500	160500	160600	160500	235
538	20240402	094600	4967338800	160500	160500	160600	160500	152
539	20240402	094500	4942932500	160600	160700	160700	160600	286
540	20240402	094400	4896996200	160800	160800	160800	160700	298
541	20240402	094300	4849085300	160800	160800	160800	160700	255
542	20240402	094200	4808088800	160800	160900	160900	160700	46
543	20240402	094100	4800693600	161000	161100	161100	161000	97
544	20240402	094000	4785076100	161100	160800	161200	160500	187
545	20240402	093900	4755012700	161200	161200	161200	160600	517
546	20240402	093800	4671848400	161000	161300	161300	161000	355
547	20240402	093700	4614633700	161400	161200	161400	161200	189
548	20240402	093600	4584148600	161200	161400	161400	161200	325
549	20240402	093500	4531745100	161400	161600	161700	161300	691
550	20240402	093400	4420194700	161600	162100	162100	161600	671
551	20240402	093300	4311616500	162000	161900	162100	161900	352
552	20240402	093200	4254592300	161900	161800	162000	161800	379
553	20240402	093100	4193242000	161800	161700	161800	161700	123
554	20240402	093000	4173344800	161800	161600	161800	161300	687
555	20240402	092900	4062329300	161600	161300	161600	161300	743
556	20240402	092800	3942379100	161300	161300	161400	161300	236
557	20240402	092700	3904309800	161400	161300	161400	161300	569
558	20240402	092600	3812500000	161300	161200	161400	161200	868
559	20240402	092500	3672500900	161200	160900	161200	160900	803
560	20240402	092400	3543140200	160900	160800	161000	160800	276
561	20240402	092300	3498737200	160500	160200	160800	160200	821
562	20240402	092200	3367029500	160200	160400	160500	160200	508
563	20240402	092100	3285588600	160400	160800	160800	160400	715
564	20240402	092000	3170716000	160800	160800	160900	160600	444
565	20240402	091900	3099316700	160900	160600	160900	160600	271
566	20240402	091800	3055717400	160600	160200	160600	160200	845
567	20240402	091700	2920247300	160200	160400	160400	160200	483
568	20240402	091600	2842797000	160400	160300	160500	160300	269
569	20240402	091500	2799648800	160300	160400	160400	160200	234
570	20240402	091400	2762142800	160400	160300	160400	160200	494
571	20240402	091300	2682944000	160200	160400	160400	160200	296
572	20240402	091200	2635500300	160400	160600	160600	160400	308
573	20240402	091100	2586077800	160500	161100	161100	160500	205
574	20240402	091000	2553131000	161100	161200	161200	160700	1343
575	20240402	090900	2336963000	161100	161200	161500	161000	699
576	20240402	090800	2224263800	160900	161100	161300	160900	1275
577	20240402	090700	2018941800	161000	161100	161100	160900	323
578	20240402	090600	1966931500	161200	161400	161400	161100	1222
579	20240402	090500	1769897700	161300	161200	161300	161100	486
580	20240402	090400	1691546400	161200	160400	161300	160400	1003
581	20240402	090300	1530064700	160400	160800	160800	160300	402
582	20240402	090200	1465569600	160800	160800	160900	160300	144
583	20240402	090100	1442438400	160800	161200	161400	160000	744
584	20240402	090000	1322650800	161400	158100	161700	158100	8215