KissMeData/140860/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200300	12778067300	170500	170500	170500	170500	1766
3	20240402	200200	12778067300	170500	170500	170500	170500	0
4	20240402	200100	12778067300	170500	170500	170500	170500	0
5	20240402	200000	12778067300	170500	170500	170500	170500	0
6	20240402	195900	12778067300	170500	170500	170500	170500	0
7	20240402	195800	12778067300	170500	170500	170500	170500	0
8	20240402	195700	12778067300	170500	170500	170500	170500	0
9	20240402	195600	12778067300	170500	170500	170500	170500	0
10	20240402	195500	12778067300	170500	170500	170500	170500	0
11	20240402	195400	12778067300	170500	170500	170500	170500	0
12	20240402	195300	12778067300	170500	170500	170500	170500	0
13	20240402	195200	12778067300	170500	170500	170500	170500	0
14	20240402	195100	12778067300	170500	170500	170500	170500	0
15	20240402	195000	12778067300	170500	170500	170500	170500	0
16	20240402	194900	12778067300	170500	170500	170500	170500	0
17	20240402	194800	12778067300	170500	170500	170500	170500	0
18	20240402	194700	12778067300	170500	170500	170500	170500	0
19	20240402	194600	12778067300	170500	170500	170500	170500	0
20	20240402	194500	12778067300	170500	170500	170500	170500	0
21	20240402	194400	12778067300	170500	170500	170500	170500	0
22	20240402	194300	12778067300	170500	170500	170500	170500	0
23	20240402	194200	12778067300	170500	170500	170500	170500	0
24	20240402	194100	12778067300	170500	170500	170500	170500	0
25	20240402	194000	12778067300	170500	170500	170500	170500	0
26	20240402	193900	12778067300	170500	170500	170500	170500	0
27	20240402	193800	12778067300	170500	170500	170500	170500	0
28	20240402	193700	12778067300	170500	170500	170500	170500	0
29	20240402	193600	12778067300	170500	170500	170500	170500	0
30	20240402	193500	12778067300	170500	170500	170500	170500	0
31	20240402	193400	12778067300	170500	170500	170500	170500	0
32	20240402	193300	12778067300	170500	170500	170500	170500	1766
33	20240402	193200	12778067300	170500	170500	170500	170500	0
34	20240402	193100	12778067300	170500	170500	170500	170500	0
35	20240402	193000	12778067300	170500	170500	170500	170500	0
36	20240402	192900	12778067300	170500	170500	170500	170500	0
37	20240402	192800	12778067300	170500	170500	170500	170500	0
38	20240402	192700	12778067300	170500	170500	170500	170500	0
39	20240402	192600	12778067300	170500	170500	170500	170500	0
40	20240402	192500	12778067300	170500	170500	170500	170500	0
41	20240402	192400	12778067300	170500	170500	170500	170500	0
42	20240402	192300	12778067300	170500	170500	170500	170500	0
43	20240402	192200	12778067300	170500	170500	170500	170500	0
44	20240402	192100	12778067300	170500	170500	170500	170500	0
45	20240402	192000	12778067300	170500	170500	170500	170500	0
46	20240402	191900	12778067300	170500	170500	170500	170500	0
47	20240402	191800	12778067300	170500	170500	170500	170500	0
48	20240402	191700	12778067300	170500	170500	170500	170500	0
49	20240402	191600	12778067300	170500	170500	170500	170500	0
50	20240402	191500	12778067300	170500	170500	170500	170500	0
51	20240402	191400	12778067300	170500	170500	170500	170500	0
52	20240402	191300	12778067300	170500	170500	170500	170500	0
53	20240402	191200	12778067300	170500	170500	170500	170500	0
54	20240402	191100	12778067300	170500	170500	170500	170500	0
55	20240402	191000	12778067300	170500	170500	170500	170500	0
56	20240402	190900	12778067300	170500	170500	170500	170500	0
57	20240402	190800	12778067300	170500	170500	170500	170500	0
58	20240402	190700	12778067300	170500	170500	170500	170500	0
59	20240402	190600	12778067300	170500	170500	170500	170500	0
60	20240402	190500	12778067300	170500	170500	170500	170500	0
61	20240402	190400	12778067300	170500	170500	170500	170500	0
62	20240402	190300	12778067300	170500	170500	170500	170500	1766
63	20240402	190200	12778067300	170500	170500	170500	170500	0
64	20240402	190100	12778067300	170500	170500	170500	170500	0
65	20240402	190000	12778067300	170500	170500	170500	170500	0
66	20240402	185900	12778067300	170500	170500	170500	170500	0
67	20240402	185800	12778067300	170500	170500	170500	170500	0
68	20240402	185700	12778067300	170500	170500	170500	170500	0
69	20240402	185600	12778067300	170500	170500	170500	170500	0
70	20240402	185500	12778067300	170500	170500	170500	170500	0
71	20240402	185400	12778067300	170500	170500	170500	170500	0
72	20240402	185300	12778067300	170500	170500	170500	170500	0
73	20240402	185200	12778067300	170500	170500	170500	170500	0
74	20240402	185100	12778067300	170500	170500	170500	170500	0
75	20240402	185000	12778067300	170500	170500	170500	170500	0
76	20240402	184900	12778067300	170500	170500	170500	170500	0
77	20240402	184800	12778067300	170500	170500	170500	170500	0
78	20240402	184700	12778067300	170500	170500	170500	170500	0
79	20240402	184600	12778067300	170500	170500	170500	170500	0
80	20240402	184500	12778067300	170500	170500	170500	170500	0
81	20240402	184400	12778067300	170500	170500	170500	170500	0
82	20240402	184300	12778067300	170500	170500	170500	170500	0
83	20240402	184200	12778067300	170500	170500	170500	170500	0
84	20240402	184100	12778067300	170500	170500	170500	170500	0
85	20240402	184000	12778067300	170500	170500	170500	170500	0
86	20240402	183900	12778067300	170500	170500	170500	170500	0
87	20240402	183800	12778067300	170500	170500	170500	170500	0
88	20240402	183700	12778067300	170500	170500	170500	170500	0
89	20240402	183600	12778067300	170500	170500	170500	170500	0
90	20240402	183500	12778067300	170500	170500	170500	170500	0
91	20240402	183400	12778067300	170500	170500	170500	170500	0
92	20240402	183300	12778067300	170500	170500	170500	170500	1766
93	20240402	183200	12778067300	170500	170500	170500	170500	0
94	20240402	183100	12778067300	170500	170500	170500	170500	0
95	20240402	183000	12778067300	170500	170500	170500	170500	0
96	20240402	182900	12778067300	170500	170500	170500	170500	0
97	20240402	182800	12778067300	170500	170500	170500	170500	0
98	20240402	182700	12778067300	170500	170500	170500	170500	0
99	20240402	182600	12778067300	170500	170500	170500	170500	0
100	20240402	182500	12778067300	170500	170500	170500	170500	0
101	20240402	182400	12778067300	170500	170500	170500	170500	0
102	20240402	182300	12778067300	170500	170500	170500	170500	0
103	20240402	182200	12778067300	170500	170500	170500	170500	0
104	20240402	182100	12778067300	170500	170500	170500	170500	0
105	20240402	182000	12778067300	170500	170500	170500	170500	0
106	20240402	181900	12778067300	170500	170500	170500	170500	0
107	20240402	181800	12778067300	170500	170500	170500	170500	0
108	20240402	181700	12778067300	170500	170500	170500	170500	0
109	20240402	181600	12778067300	170500	170500	170500	170500	0
110	20240402	181500	12778067300	170500	170500	170500	170500	0
111	20240402	181400	12778067300	170500	170500	170500	170500	0
112	20240402	181300	12778067300	170500	170500	170500	170500	0
113	20240402	181200	12778067300	170500	170500	170500	170500	0
114	20240402	181100	12778067300	170500	170500	170500	170500	0
115	20240402	181000	12778067300	170500	170500	170500	170500	0
116	20240402	180900	12778067300	170500	170500	170500	170500	0
117	20240402	180800	12778067300	170500	170500	170500	170500	0
118	20240402	180700	12778067300	170500	170500	170500	170500	0
119	20240402	180600	12778067300	170500	170500	170500	170500	0
120	20240402	180500	12778067300	170500	170500	170500	170500	0
121	20240402	180400	12778067300	170500	170500	170500	170500	0
122	20240402	180300	12778067300	170500	170500	170500	170500	1766
123	20240402	180200	12778067300	170500	170500	170500	170500	0
124	20240402	180100	12778067300	170500	170500	170500	170500	0
125	20240402	180000	12778067300	170500	170500	170500	170500	0
126	20240402	175900	12778067300	170500	170500	170500	170500	0
127	20240402	175800	12778067300	170500	170500	170500	170500	0
128	20240402	175700	12778067300	170500	170500	170500	170500	0
129	20240402	175600	12778067300	170500	170500	170500	170500	0
130	20240402	175500	12778067300	170500	170500	170500	170500	0
131	20240402	175400	12778067300	170500	170500	170500	170500	0
132	20240402	175300	12778067300	170500	170500	170500	170500	0
133	20240402	175200	12778067300	170500	170500	170500	170500	0
134	20240402	175100	12778067300	170500	170500	170500	170500	0
135	20240402	175000	12778067300	170500	170500	170500	170500	0
136	20240402	174900	12778067300	170500	170500	170500	170500	0
137	20240402	174800	12778067300	170500	170500	170500	170500	0
138	20240402	174700	12778067300	170500	170500	170500	170500	0
139	20240402	174600	12778067300	170500	170500	170500	170500	0
140	20240402	174500	12778067300	170500	170500	170500	170500	0
141	20240402	174400	12778067300	170500	170500	170500	170500	0
142	20240402	174300	12778067300	170500	170500	170500	170500	0
143	20240402	174200	12778067300	170500	170500	170500	170500	0
144	20240402	174100	12778067300	170500	170500	170500	170500	0
145	20240402	174000	12778067300	170500	170500	170500	170500	0
146	20240402	173900	12778067300	170500	170500	170500	170500	0
147	20240402	173800	12778067300	170500	170500	170500	170500	0
148	20240402	173700	12778067300	170500	170500	170500	170500	0
149	20240402	173600	12778067300	170500	170500	170500	170500	0
150	20240402	173500	12778067300	170500	170500	170500	170500	0
151	20240402	173400	12778067300	170500	170500	170500	170500	0
152	20240402	173300	12778067300	170500	170500	170500	170500	1766
153	20240402	173200	12778067300	170500	170500	170500	170500	0
154	20240402	173100	12778067300	170500	170500	170500	170500	0
155	20240402	173000	12778067300	170500	170500	170500	170500	0
156	20240402	172900	12778067300	170500	170500	170500	170500	0
157	20240402	172800	12778067300	170500	170500	170500	170500	0
158	20240402	172700	12778067300	170500	170500	170500	170500	0
159	20240402	172600	12778067300	170500	170500	170500	170500	0
160	20240402	172500	12778067300	170500	170500	170500	170500	0
161	20240402	172400	12778067300	170500	170500	170500	170500	0
162	20240402	172300	12778067300	170500	170500	170500	170500	0
163	20240402	172200	12778067300	170500	170500	170500	170500	0
164	20240402	172100	12778067300	170500	170500	170500	170500	0
165	20240402	172000	12778067300	170500	170500	170500	170500	0
166	20240402	171900	12778067300	170500	170500	170500	170500	0
167	20240402	171800	12778067300	170500	170500	170500	170500	0
168	20240402	171700	12778067300	170500	170500	170500	170500	0
169	20240402	171600	12778067300	170500	170500	170500	170500	0
170	20240402	171500	12778067300	170500	170500	170500	170500	0
171	20240402	171400	12778067300	170500	170500	170500	170500	0
172	20240402	171300	12778067300	170500	170500	170500	170500	0
173	20240402	171200	12778067300	170500	170500	170500	170500	0
174	20240402	171100	12778067300	170500	170500	170500	170500	0
175	20240402	171000	12778067300	170500	170500	170500	170500	0
176	20240402	170900	12778067300	170500	170500	170500	170500	0
177	20240402	170800	12778067300	170500	170500	170500	170500	0
178	20240402	170700	12778067300	170500	170500	170500	170500	0
179	20240402	170600	12778067300	170500	170500	170500	170500	0
180	20240402	170500	12778067300	170500	170500	170500	170500	0
181	20240402	170400	12778067300	170500	170500	170500	170500	0
182	20240402	170300	12778067300	170500	170500	170500	170500	1766
183	20240402	170200	12778067300	170500	170500	170500	170500	0
184	20240402	170100	12778067300	170500	170500	170500	170500	0
185	20240402	170000	12778067300	170500	170500	170500	170500	0
186	20240402	165900	12778067300	170500	170500	170500	170500	0
187	20240402	165800	12778067300	170500	170500	170500	170500	0
188	20240402	165700	12778067300	170500	170500	170500	170500	0
189	20240402	165600	12778067300	170500	170500	170500	170500	0
190	20240402	165500	12778067300	170500	170500	170500	170500	0
191	20240402	165400	12778067300	170500	170500	170500	170500	0
192	20240402	165300	12778067300	170500	170500	170500	170500	0
193	20240402	165200	12778067300	170500	170500	170500	170500	0
194	20240402	165100	12778067300	170500	170500	170500	170500	0
195	20240402	165000	12778067300	170500	170500	170500	170500	0
196	20240402	164900	12778067300	170500	170500	170500	170500	0
197	20240402	164800	12778067300	170500	170500	170500	170500	0
198	20240402	164700	12778067300	170500	170500	170500	170500	0
199	20240402	164600	12778067300	170500	170500	170500	170500	0
200	20240402	164500	12778067300	170500	170500	170500	170500	0
201	20240402	164400	12778067300	170500	170500	170500	170500	0
202	20240402	164300	12778067300	170500	170500	170500	170500	0
203	20240402	164200	12778067300	170500	170500	170500	170500	0
204	20240402	164100	12778067300	170500	170500	170500	170500	0
205	20240402	164000	12778067300	170500	170500	170500	170500	0
206	20240402	163900	12778067300	170500	170500	170500	170500	0
207	20240402	163800	12778067300	170500	170500	170500	170500	0
208	20240402	163700	12778067300	170500	170500	170500	170500	0
209	20240402	163600	12778067300	170500	170500	170500	170500	0
210	20240402	163500	12778067300	170500	170500	170500	170500	0
211	20240402	163400	12778067300	170500	170500	170500	170500	0
212	20240402	163300	12778067300	170500	170500	170500	170500	1766
213	20240402	163200	12778067300	170500	170500	170500	170500	0
214	20240402	163100	12778067300	170500	170500	170500	170500	0
215	20240402	163000	12778067300	170500	170500	170500	170500	0
216	20240402	162900	12778067300	170500	170500	170500	170500	0
217	20240402	162800	12778067300	170500	170500	170500	170500	0
218	20240402	162700	12778067300	170500	170500	170500	170500	0
219	20240402	162600	12778067300	170500	170500	170500	170500	0
220	20240402	162500	12778067300	170500	170500	170500	170500	0
221	20240402	162400	12778067300	170500	170500	170500	170500	0
222	20240402	162300	12778067300	170500	170500	170500	170500	0
223	20240402	162200	12778067300	170500	170500	170500	170500	0
224	20240402	162100	12778067300	170500	170500	170500	170500	0
225	20240402	162000	12778067300	170500	170500	170500	170500	0
226	20240402	161900	12778067300	170500	170500	170500	170500	0
227	20240402	161800	12778067300	170500	170500	170500	170500	0
228	20240402	161700	12778067300	170500	170500	170500	170500	0
229	20240402	161600	12778067300	170500	170500	170500	170500	0
230	20240402	161500	12778067300	170500	170500	170500	170500	0
231	20240402	161400	12778067300	170500	170500	170500	170500	0
232	20240402	161300	12778067300	170500	170500	170500	170500	0
233	20240402	161200	12778067300	170500	170500	170500	170500	0
234	20240402	161100	12778067300	170500	170500	170500	170500	0
235	20240402	161000	12778067300	170500	170500	170500	170500	0
236	20240402	160900	12778067300	170500	170500	170500	170500	0
237	20240402	160800	12778067300	170500	170500	170500	170500	0
238	20240402	160700	12778067300	170500	170500	170500	170500	0
239	20240402	160600	12778067300	170500	170500	170500	170500	0
240	20240402	160500	12778067300	170500	170500	170500	170500	0
241	20240402	160400	12778067300	170500	170500	170500	170500	0
242	20240402	160300	12778067300	170500	170500	170500	170500	1766
243	20240402	160200	12778067300	170500	170500	170500	170500	0
244	20240402	160100	12778067300	170500	170500	170500	170500	0
245	20240402	160000	12778067300	170500	170500	170500	170500	0
246	20240402	155900	12778067300	170500	170500	170500	170500	0
247	20240402	155800	12778067300	170500	170500	170500	170500	0
248	20240402	155700	12778067300	170500	170500	170500	170500	0
249	20240402	155600	12778067300	170500	170500	170500	170500	0
250	20240402	155500	12778067300	170500	170500	170500	170500	0
251	20240402	155400	12778067300	170500	170500	170500	170500	0
252	20240402	155300	12778067300	170500	170500	170500	170500	0
253	20240402	155200	12778067300	170500	170500	170500	170500	0
254	20240402	155100	12778067300	170500	170500	170500	170500	0
255	20240402	155000	12778067300	170500	170500	170500	170500	0
256	20240402	154900	12778067300	170500	170500	170500	170500	0
257	20240402	154800	12778067300	170500	170500	170500	170500	0
258	20240402	154700	12778067300	170500	170500	170500	170500	0
259	20240402	154600	12778067300	170500	170500	170500	170500	0
260	20240402	154500	12778067300	170500	170500	170500	170500	0
261	20240402	154400	12778067300	170500	170500	170500	170500	0
262	20240402	154300	12778067300	170500	170500	170500	170500	0
263	20240402	154200	12778067300	170500	170500	170500	170500	0
264	20240402	154100	12778067300	170500	170500	170500	170500	0
265	20240402	154000	12778067300	170500	170500	170500	170500	0
266	20240402	153900	12778067300	170500	170500	170500	170500	0
267	20240402	153800	12778067300	170500	170500	170500	170500	0
268	20240402	153700	12778067300	170500	170500	170500	170500	0
269	20240402	153600	12778067300	170500	170500	170500	170500	0
270	20240402	153500	12778067300	170500	170500	170500	170500	0
271	20240402	153400	12778067300	170500	170500	170500	170500	0
272	20240402	153300	12778067300	170500	170500	170500	170500	1766
273	20240402	153200	12778067300	170500	170500	170500	170500	0
274	20240402	153100	12778067300	170500	170500	170500	170500	0
275	20240402	153000	12778067300	170500	170500	170500	170500	1766
276	20240402	152900	12476964300	169500	169500	169500	169500	0
277	20240402	152800	12476964300	169500	169500	169500	169500	0
278	20240402	152700	12476964300	169500	169500	169500	169500	0
279	20240402	152600	12476964300	169500	169500	169500	169500	0
280	20240402	152500	12476964300	169500	169500	169500	169500	0
281	20240402	152400	12476964300	169500	169500	169500	169500	0
282	20240402	152300	12476964300	169500	169500	169500	169500	0
283	20240402	152200	12476964300	169500	169500	169500	169500	0
284	20240402	152100	12476964300	169500	169500	169500	169500	0
285	20240402	152000	12476964300	169500	169500	169500	169500	0
286	20240402	151900	12476964300	169500	169400	169500	169300	91
287	20240402	151800	12461547600	169300	169500	169500	169300	42
288	20240402	151700	12454432800	169500	169400	169500	169300	93
289	20240402	151600	12438674400	169400	169300	169400	169200	66
290	20240402	151500	12427500800	169100	169300	169400	169100	146
291	20240402	151400	12402777700	169400	169400	169400	169200	24
292	20240402	151300	12398714900	169400	169500	169500	169300	469
293	20240402	151200	12319276200	169500	169400	169600	169400	132
294	20240402	151100	12296905900	169300	169400	169400	169300	45
295	20240402	151000	12289284300	169300	169500	169500	169200	116
296	20240402	150900	12269634300	169500	169300	169500	169200	119
297	20240402	150800	12249481400	169300	169700	169700	169200	51
298	20240402	150700	12240842300	169600	169100	169800	169100	137
299	20240402	150600	12217653200	169100	169000	169100	169000	29
300	20240402	150500	12212751000	169100	169000	169100	169000	64
301	20240402	150400	12201934600	169000	168800	169000	168600	375
302	20240402	150300	12138638400	168700	168700	168900	168600	167
303	20240402	150200	12110464600	168700	168900	168900	168700	282
304	20240402	150100	12062845600	168900	169000	169000	168900	45
305	20240402	150000	12055244100	169000	168900	169000	168900	78
306	20240402	145900	12042068800	169000	169100	169100	169000	105
307	20240402	145800	12024322500	169100	169300	169500	169000	243
308	20240402	145700	11983201700	169200	169500	169500	169100	304
309	20240402	145600	11931740100	169500	169400	169600	169300	26
310	20240402	145500	11927335400	169300	169200	169300	169100	38
311	20240402	145400	11920904100	169300	169300	169400	169200	138
312	20240402	145300	11897540800	169300	169200	169400	169100	35
313	20240402	145200	11891616900	169100	169200	169300	169100	90
314	20240402	145100	11876396200	169200	169100	169300	169100	49
315	20240402	145000	11868108100	169300	169400	169400	169100	75
316	20240402	144900	11855421500	169200	169600	169600	169200	236
317	20240402	144800	11815454200	169600	169300	169600	169300	19
318	20240402	144700	11812234000	169300	169100	169800	169100	55
319	20240402	144600	11802930600	169100	169400	169500	169000	222
320	20240402	144500	11765354900	169500	169400	169800	169300	63
321	20240402	144400	11754680500	169400	169700	169700	169200	157
322	20240402	144300	11728090500	169400	169900	169900	169400	112
323	20240402	144200	11709107900	169700	169800	170000	169500	232
324	20240402	144100	11669745300	169700	169800	170000	169700	140
325	20240402	144000	11645963600	169800	169600	169900	169600	58
326	20240402	143900	11636120400	169700	169600	169900	169400	57
327	20240402	143800	11626457400	169600	169500	169600	169500	136
328	20240402	143700	11603404400	169400	169500	169600	169400	105
329	20240402	143600	11585612500	169600	169900	169900	169600	292
330	20240402	143500	11536040900	169900	169900	170000	169800	32
331	20240402	143400	11530603600	169900	169900	169900	169800	132
332	20240402	143300	11508180100	169800	169900	169900	169800	48
333	20240402	143200	11500028200	169900	169800	169900	169700	64
334	20240402	143100	11489160400	169800	169500	169800	169500	99
335	20240402	143000	11472363400	169600	169500	169600	169500	68
336	20240402	142900	11460835300	169600	169500	169600	169400	49
337	20240402	142800	11452530400	169500	169500	169600	169300	151
338	20240402	142700	11426949900	169700	169900	169900	169500	15
339	20240402	142600	11424405500	169900	169900	169900	169500	348
340	20240402	142500	11365381900	169900	169700	169900	169600	99
341	20240402	142400	11348577200	169700	169800	169800	169600	101
342	20240402	142300	11331443500	169800	170000	170000	169600	210
343	20240402	142200	11295793600	169900	169900	170000	169800	42
344	20240402	142100	11288659400	169800	170000	170000	169800	137
345	20240402	142000	11265394400	170000	170100	170100	169700	73
346	20240402	141900	11252987900	170000	169700	170200	169700	21
347	20240402	141800	11249417000	169700	169600	169700	169600	193
348	20240402	141700	11216676400	169600	170100	170100	169600	125
349	20240402	141600	11195455400	170100	170100	170200	170000	60
350	20240402	141500	11185249400	170100	170100	170200	170100	78
351	20240402	141400	11171980100	170200	169900	170300	169900	142
352	20240402	141300	11147823000	170100	170100	170100	170000	46
353	20240402	141200	11140002200	170100	169900	170100	169800	46
354	20240402	141100	11132183100	169800	170100	170100	169800	81
355	20240402	141000	11118419300	170000	170100	170100	170000	303
356	20240402	140900	11066907100	170100	170200	170300	170000	142
357	20240402	140800	11042739000	170100	170200	170200	170100	191
358	20240402	140700	11010248300	170200	170200	170200	170100	95
359	20240402	140600	10994081400	170000	170100	170200	170000	119
360	20240402	140500	10973840300	170100	170000	170100	169900	146
361	20240402	140400	10949019500	170000	169900	170000	169800	46
362	20240402	140300	10941204000	169900	169900	169900	169800	24
363	20240402	140200	10937127700	169800	170000	170000	169800	20
364	20240402	140100	10933729300	170000	170000	170000	169500	719
365	20240402	140000	10811761500	170000	169700	170000	169700	57
366	20240402	135900	10802077100	170000	170200	170300	169500	279
367	20240402	135800	10754626500	170300	170400	170400	170200	79
368	20240402	135700	10741173700	170400	170400	170600	170200	78
369	20240402	135600	10727890300	170400	170600	170700	170400	264
370	20240402	135500	10682873300	170600	170600	170800	170600	43
371	20240402	135400	10675533400	170600	170800	170800	170600	141
372	20240402	135300	10651463700	170800	170500	170800	170500	45
373	20240402	135200	10643788300	170500	170600	170600	170500	18
374	20240402	135100	10640718100	170600	170400	170600	170400	133
375	20240402	135000	10618041700	170500	170200	170500	170200	85
376	20240402	134900	10603563000	170200	170500	170600	170200	153
377	20240402	134800	10577501000	170500	171000	171000	170500	141
378	20240402	134700	10553441100	170900	170900	171200	170800	134
379	20240402	134600	10530539900	170900	170900	171300	170900	145
380	20240402	134500	10505738700	170900	171300	171400	170900	258
381	20240402	134400	10461592300	171400	171300	171500	171300	49
382	20240402	134300	10453196500	171300	171300	171500	171200	176
383	20240402	134200	10423052900	171500	171400	171500	171300	97
384	20240402	134100	10406435500	171600	171300	171600	171300	144
385	20240402	134000	10381746200	171300	171000	171300	170900	90
386	20240402	133900	10366353200	170900	170900	171000	170900	28
387	20240402	133800	10361566600	170900	171100	171100	170900	38
388	20240402	133700	10355069400	171100	170800	171300	170800	112
389	20240402	133600	10335928300	170800	170800	170800	170700	68
390	20240402	133500	10324314500	170800	171200	171300	170800	294
391	20240402	133400	10274015800	171200	171600	171600	171200	284
392	20240402	133300	10225338100	171600	171600	171600	171400	42
393	20240402	133200	10218133500	171500	171500	171600	171400	132
394	20240402	133100	10195494700	171500	171600	171600	171400	51
395	20240402	133000	10186748300	171600	171500	171600	171400	250
396	20240402	132900	10143871400	171600	171500	171600	171400	115
397	20240402	132800	10124150500	171600	171700	171700	171500	18
398	20240402	132700	10121062000	171500	171600	171700	171500	390
399	20240402	132600	10054132800	171800	171700	171800	171700	124
400	20240402	132500	10032840900	171800	171800	171800	171600	97
401	20240402	132400	10016185600	171800	171700	171800	171600	92
402	20240402	132300	10000391700	171700	171800	171800	171600	299
403	20240402	132200	9949052500	171800	171800	171900	171500	1274
404	20240402	132100	9730398200	171700	171900	171900	171700	30
405	20240402	132000	9725242400	171800	171800	171900	171700	35
406	20240402	131900	9719229800	171800	171700	171800	171700	29
407	20240402	131800	9714247700	171700	171900	171900	171700	17
408	20240402	131700	9711326700	171900	171800	171900	171700	55
409	20240402	131600	9701876700	171800	171800	171800	171800	31
410	20240402	131500	9696550900	171800	171700	171800	171700	206
411	20240402	131400	9661178700	171800	171700	171800	171600	20
412	20240402	131300	9657744500	171800	171600	171900	171400	132
413	20240402	131200	9635099100	171700	171700	172000	171600	24
414	20240402	131100	9630976100	172000	171800	172000	171600	996
415	20240402	131000	9459969000	171900	171800	171900	171800	75
416	20240402	130900	9447081100	171900	172000	172000	171900	27
417	20240402	130800	9442438800	172000	172000	172000	171800	41
418	20240402	130700	9435390200	172000	172100	172100	171900	21
419	20240402	130600	9431778200	172000	172000	172100	172000	35
420	20240402	130500	9425757700	172100	172000	172100	172000	36
421	20240402	130400	9419563000	172000	172000	172100	172000	28
422	20240402	130300	9414746500	172000	172000	172000	171900	103
423	20240402	130200	9397031200	172000	171900	172000	171900	221
424	20240402	130100	9359036600	171900	171900	171900	171800	39
425	20240402	130000	9352334500	171900	171900	171900	171800	47
426	20240402	125900	9344258500	171900	171800	171900	171800	91
427	20240402	125800	9328622700	171800	171800	171900	171700	34
428	20240402	125700	9322781600	171800	171800	171800	171700	38
429	20240402	125600	9316254700	171800	171700	171800	171700	28
430	20240402	125500	9311444900	171800	171800	171800	171700	28
431	20240402	125400	9306635000	171800	171800	171800	171700	38
432	20240402	125300	9300109500	171800	171800	171800	171700	179
433	20240402	125200	9269358100	171800	171800	171800	171700	23
434	20240402	125100	9265407700	171800	171700	171800	171700	34
435	20240402	125000	9259567700	171800	171700	171800	171600	595
436	20240402	124900	9157419000	171700	171700	171800	171700	35
437	20240402	124800	9151408600	171800	171700	171800	171700	37
438	20240402	124700	9145054200	171800	171800	171800	171700	52
439	20240402	124600	9136122500	171800	171700	171800	171700	33
440	20240402	124500	9130454200	171700	171800	171800	171600	497
441	20240402	124400	9045126000	171800	171800	171800	171700	35
442	20240402	124300	9039115100	171800	171700	171800	171700	26
443	20240402	124200	9034649900	171800	171800	171800	171600	29
444	20240402	124100	9029669000	171800	171800	171800	171700	65
445	20240402	124000	9018505900	171800	171800	171800	171700	480
446	20240402	123900	8936088800	171800	171800	171800	171700	44
447	20240402	123800	8928529800	171800	171700	171800	171700	34
448	20240402	123700	8922690100	171800	171800	171800	171700	40
449	20240402	123600	8915818800	171800	171800	171800	171700	22
450	20240402	123500	8912039300	171700	171800	171800	171700	153
451	20240402	123400	8885756100	171800	171700	171800	171700	196
452	20240402	123300	8852101500	171800	171700	171800	171700	146
453	20240402	123200	8827031700	171800	171600	171800	171300	391
454	20240402	123100	8759971400	171700	171700	171800	171500	143
455	20240402	123000	8735441600	171700	171700	171800	171600	101
456	20240402	122900	8718102000	171800	171800	171800	171600	59
457	20240402	122800	8707973900	171800	171700	171800	171600	949
458	20240402	122700	8545034500	171700	171800	171800	171700	24
459	20240402	122600	8540911800	171800	171800	171900	171800	52
460	20240402	122500	8531977700	171800	171800	171800	171700	158
461	20240402	122400	8504834000	171800	171800	171800	171700	22
462	20240402	122300	8501055000	171800	171700	171800	171700	67
463	20240402	122200	8489545800	171800	171800	171800	171700	69
464	20240402	122100	8477691700	171800	171800	171800	171700	144
465	20240402	122000	8452963800	171800	171800	171800	171700	28
466	20240402	121900	8448154100	171800	171800	171800	171700	14
467	20240402	121800	8445749000	171800	171700	171800	171700	31
468	20240402	121700	8440424200	171800	171800	171800	171700	26
469	20240402	121600	8435958100	171800	171800	171800	171700	401
470	20240402	121500	8367104800	171800	171800	171800	171700	36
471	20240402	121400	8360921500	171800	171800	171800	171700	258
472	20240402	121300	8316597300	171800	171800	171800	171700	85
473	20240402	121200	8301995200	171900	171800	171900	171800	48
474	20240402	121100	8293746600	171900	171800	171900	171700	37
475	20240402	121000	8287391100	171900	171700	171900	171700	63
476	20240402	120900	8276572700	171700	171600	171700	171600	99
477	20240402	120800	8259583500	171500	171600	171600	171500	31
478	20240402	120700	8254264200	171500	171700	171700	171500	274
479	20240402	120600	8207263900	171800	172000	172000	171600	953
480	20240402	120500	8043645600	172000	172000	172000	171900	12
481	20240402	120400	8041581900	172000	172000	172000	171900	21
482	20240402	120300	8037970500	172000	171900	172000	171700	409
483	20240402	120200	7967740400	172000	171900	172000	171700	47
484	20240402	120100	7959663100	171900	171900	172000	171900	9
485	20240402	120000	7958115500	171900	171900	172000	171800	234
486	20240402	115900	7917881000	171900	171800	171900	171800	56
487	20240402	115800	7908259800	171700	171800	171800	171700	229
488	20240402	115700	7868918200	171800	171800	171800	171700	35
489	20240402	115600	7862905300	171800	171700	171800	171700	191
490	20240402	115500	7830093600	171800	172000	172000	171700	130
491	20240402	115400	7807758300	172000	171900	172000	171700	27
492	20240402	115300	7803118000	171900	171800	172000	171800	33
493	20240402	115200	7797446000	171800	171800	171800	171700	309
494	20240402	115100	7744387600	171800	171900	172000	171800	19
495	20240402	115000	7741121800	171800	171900	172000	171500	1528
496	20240402	114900	7478800000	172000	172300	172400	171900	30
497	20240402	114800	7473637300	172200	172200	172400	172000	30
498	20240402	114700	7468470200	172000	172200	172400	172000	27
499	20240402	114600	7463820300	172400	172500	172500	172200	34
500	20240402	114500	7457961800	172500	172500	172500	172300	18
501	20240402	114400	7454857700	172100	172500	172500	172100	142
502	20240402	114300	7430408000	172400	172200	172500	172200	19
503	20240402	114200	7427134500	172300	172200	172300	172200	46
504	20240402	114100	7419210700	172300	172100	172300	172100	14
505	20240402	114000	7416800300	172100	172200	172200	172000	25
506	20240402	113900	7412497500	172200	172500	172500	172200	240
507	20240402	113800	7371126800	172500	172500	172600	172400	152
508	20240402	113700	7344906500	172500	172400	172500	172400	140
509	20240402	113600	7320761000	172400	172400	172400	172300	126
510	20240402	113500	7299039500	172400	172300	172400	172200	66
511	20240402	113400	7287667800	172300	172200	172300	172100	269
512	20240402	113300	7241339400	172100	172000	172200	171900	139
513	20240402	113200	7217423400	172000	171900	172000	171800	110
514	20240402	113100	7198513500	171800	171900	172000	171800	100
515	20240402	113000	7181323400	171900	171900	171900	171800	27
516	20240402	112900	7176682600	171900	172000	172000	171900	70
517	20240402	112800	7164648500	172000	171900	172000	171900	113
518	20240402	112700	7145212800	171900	171900	172000	171800	146
519	20240402	112600	7120114900	171800	171800	171900	171800	19
520	20240402	112500	7116849700	171900	171800	171900	171800	53
521	20240402	112400	7107740500	171900	171900	171900	171800	60
522	20240402	112300	7097427200	171900	171900	171900	171800	37
523	20240402	112200	7091067000	171800	171900	172000	171800	24
524	20240402	112100	7086941700	171900	171900	171900	171800	32
525	20240402	112000	7081441700	171800	171800	171900	171600	1755
526	20240402	111900	6780104200	171800	171900	171900	171700	269
527	20240402	111800	6733888700	171900	171900	171900	171800	60
528	20240402	111700	6723577800	171900	172000	172000	171800	279
529	20240402	111600	6675616500	172000	172000	172000	171900	189
530	20240402	111500	6643110500	172000	172000	172000	171900	62
531	20240402	111400	6632447200	172000	172000	172000	171900	187
532	20240402	111300	6600283900	172000	172000	172000	171900	233
533	20240402	111200	6560229100	172000	172000	172000	171900	57
534	20240402	111100	6550426200	172000	172000	172000	171900	331
535	20240402	111000	6493494800	171900	171900	172000	171800	116
536	20240402	110900	6473551900	172000	172200	172200	171900	403
537	20240402	110800	6404244700	172300	172500	172500	172100	612
538	20240402	110700	6298813400	172500	172300	172500	172300	460
539	20240402	110600	6219481900	172400	172400	172500	172300	269
540	20240402	110500	6173107700	172300	172400	172400	172300	189
541	20240402	110400	6140535100	172400	172200	172400	172100	178
542	20240402	110300	6109879600	172200	172100	172200	172100	293
543	20240402	110200	6059452900	172100	172000	172100	171900	677
544	20240402	110100	5943007700	172000	172000	172000	171800	88
545	20240402	110000	5927880900	172000	171800	172000	171700	725
546	20240402	105900	5803251400	171700	171700	171800	171700	103
547	20240402	105800	5785564400	171700	171800	171900	171700	499
548	20240402	105700	5699851400	171800	171700	171900	171700	194
549	20240402	105600	5666525600	171700	171800	171900	171700	286
550	20240402	105500	5617388300	171800	171400	172000	171300	842
551	20240402	105400	5472872000	171400	171000	171400	171000	1607
552	20240402	105300	5198022500	171000	171000	171000	170900	105
553	20240402	105200	5180076900	171000	171000	171000	170900	27
554	20240402	105100	5175461500	171000	170900	171000	170700	560
555	20240402	105000	5079835400	170900	170900	171000	170800	414
556	20240402	104900	5009085700	170900	170800	170900	170800	126
557	20240402	104800	4987562300	170800	170800	170800	170700	98
558	20240402	104700	4970824400	170800	170700	170800	170700	64
559	20240402	104600	4959897700	170700	170600	170800	170600	102
560	20240402	104500	4942487000	170600	170400	170600	170300	119
561	20240402	104400	4922203400	170400	170400	170400	170300	59
562	20240402	104300	4912153300	170400	170400	170400	170300	22
563	20240402	104200	4908404700	170400	170400	170400	170300	39
564	20240402	104100	4901759800	170400	170400	170400	170300	18
565	20240402	104000	4898693300	170400	170600	170600	170300	63
566	20240402	103900	4887953500	170600	170700	170800	170600	272
567	20240402	103800	4841537400	170700	170800	170800	170700	176
568	20240402	103700	4811493300	170800	170800	170800	170700	26
569	20240402	103600	4807053500	170800	170800	170800	170600	137
570	20240402	103500	4783666900	170800	170800	170900	170600	138
571	20240402	103400	4760096100	170900	170700	170900	170500	331
572	20240402	103300	4703568400	170700	170500	170700	170400	175
573	20240402	103200	4673711600	170400	169900	170500	169900	215
574	20240402	103100	4637159800	169900	169700	169900	169200	61
575	20240402	103000	4626803100	169700	170000	170000	169100	585
576	20240402	102900	4527468000	170000	170000	170000	169900	24
577	20240402	102800	4523389100	170000	170500	170500	169900	164
578	20240402	102700	4495521700	170500	170300	170500	169900	744
579	20240402	102600	4369001000	170300	170400	170500	170300	21
580	20240402	102500	4365421400	170200	169700	170200	169400	367
581	20240402	102400	4303038400	169700	169200	169700	169100	47
582	20240402	102300	4295084400	169100	169000	169200	169000	21
583	20240402	102200	4291532600	169100	169100	169100	169100	124
584	20240402	102100	4270564200	169200	169200	169300	169200	463
585	20240402	102000	4192210300	169200	169200	169200	169200	55
586	20240402	101900	4182904300	169200	169200	169300	169200	211
587	20240402	101800	4147186800	169200	169200	169200	169200	25
588	20240402	101700	4142956800	169300	169300	169300	169200	307
589	20240402	101600	4090981800	169300	169300	169400	169300	102
590	20240402	101500	4073712600	169300	169300	169300	169200	240
591	20240402	101400	4033084000	169300	169300	169400	169300	63
592	20240402	101300	4022417500	169500	169200	169500	169200	118
593	20240402	101200	4002443100	169200	169400	169400	169200	283
594	20240402	101100	3954526800	169400	169200	169600	169200	94
595	20240402	101000	3938607000	169100	169100	169100	169000	74
596	20240402	100900	3926095500	169100	169500	169500	169000	261
597	20240402	100800	3881945600	169600	169500	169900	169500	300
598	20240402	100700	3831042600	169200	169200	169200	169200	24
599	20240402	100600	3826981800	169200	170100	170100	169200	759
600	20240402	100500	3698061200	170200	170500	170500	170100	263
601	20240402	100400	3653230400	170500	170400	170600	170400	126
602	20240402	100300	3631745200	170500	170400	170500	170100	384
603	20240402	100200	3566308100	170400	170600	170600	170000	33
604	20240402	100100	3560693600	170500	169300	170500	169200	324
605	20240402	100000	3505612000	169300	169500	169500	169200	74
606	20240402	095900	3493087200	169500	170000	170000	169500	116
607	20240402	095800	3473410100	169900	169200	169900	169200	13
608	20240402	095700	3471206900	169200	169400	169400	169200	115
609	20240402	095600	3451733300	169500	169800	169800	169500	650
610	20240402	095500	3341498600	170000	169700	170000	169700	91
611	20240402	095400	3326050700	169800	169800	169800	169800	48
612	20240402	095300	3317900300	169800	170000	170100	169600	51
613	20240402	095200	3309240800	170000	169700	170000	169500	49
614	20240402	095100	3300932700	169600	169600	169600	169500	19
615	20240402	095000	3297710500	169500	169600	169600	169500	129
616	20240402	094900	3275838300	169600	169700	169700	169600	37
617	20240402	094800	3269561100	170100	170000	170100	169600	309
618	20240402	094700	3217034600	170100	170800	170800	170100	611
619	20240402	094600	3112881800	170800	170800	170800	170700	72
620	20240402	094500	3100585100	170800	170700	170800	170700	132
621	20240402	094400	3078041300	170700	170600	170700	170600	84
622	20240402	094300	3063705400	170500	170500	170500	170500	50
623	20240402	094200	3055180400	170500	170600	170600	170200	169
624	20240402	094100	3026366800	170700	170900	171000	170400	1052
625	20240402	094000	2846872100	170900	170600	170900	170400	1050
626	20240402	093900	2667612000	170500	170000	170500	169900	1617
627	20240402	093800	2392623800	169900	169200	170000	169100	750
628	20240402	093700	2265415600	169200	168900	169200	168900	57
629	20240402	093600	2255774600	168800	169000	169000	168800	68
630	20240402	093500	2244290600	169000	168800	169000	168800	23
631	20240402	093400	2240407600	168700	168800	168800	168700	230
632	20240402	093300	2201604900	168800	168700	168800	168700	21
633	20240402	093200	2198061400	168700	168700	169100	168700	50
634	20240402	093100	2189621200	169100	168600	169100	168500	110
635	20240402	093000	2171074300	169200	168400	169200	168400	24
636	20240402	092900	2167018800	168500	168400	168500	168400	41
637	20240402	092800	2160112500	168400	168200	168400	167900	164
638	20240402	092700	2132521700	168300	168200	168300	167800	115
639	20240402	092600	2113194100	167900	168500	168500	167900	73
640	20240402	092500	2100916000	168500	169500	169500	168500	302
641	20240402	092400	2049891100	169200	169100	169700	169000	966
642	20240402	092300	1886129100	169000	168600	169000	168600	121
643	20240402	092200	1865696200	168900	168400	169000	168400	22
644	20240402	092100	1861985200	168400	168600	168600	168300	121
645	20240402	092000	1841602200	168600	169300	169400	168500	245
646	20240402	091900	1800272700	169400	168200	169400	168200	795
647	20240402	091800	1666166600	168300	167600	168300	167500	383
648	20240402	091700	1601961500	167600	167500	168300	167500	49
649	20240402	091600	1593728900	167500	168300	168300	167500	941
650	20240402	091500	1435914700	168300	167700	168300	167700	524
651	20240402	091400	1347938000	167800	167900	167900	167800	192
652	20240402	091300	1315717400	167900	167900	167900	167700	202
653	20240402	091200	1281824600	168000	167600	168000	167500	160
654	20240402	091100	1254994500	167600	167700	167700	167500	163
655	20240402	091000	1227674800	167700	168300	168300	167700	604
656	20240402	090900	1126239500	168300	168000	168600	168000	276
657	20240402	090800	1079759900	168400	168000	169200	167800	214
658	20240402	090700	1043769100	168000	169700	169800	167700	1743
659	20240402	090600	748440000	169800	170100	170100	169700	715
660	20240402	090500	626974300	170100	170000	170500	170000	306
661	20240402	090400	574878600	170000	170100	170400	169900	550
662	20240402	090300	481357000	170100	170100	170200	170000	172
663	20240402	090200	452106200	170100	170700	170900	169700	915
664	20240402	090100	296142100	170800	170400	171000	170000	388
665	20240402	090000	229947200	169900	169300	171000	169200	1356