KissMeData/036570/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191100	18794393900	193700	193700	193700	193700	6412
3	20240403	191000	18794393900	193700	193700	193700	193700	0
4	20240403	190900	18794393900	193700	193700	193700	193700	0
5	20240403	190800	18794393900	193700	193700	193700	193700	0
6	20240403	190700	18794393900	193700	193700	193700	193700	0
7	20240403	190600	18794393900	193700	193700	193700	193700	0
8	20240403	190500	18794393900	193700	193700	193700	193700	0
9	20240403	190400	18794393900	193700	193700	193700	193700	0
10	20240403	190300	18794393900	193700	193700	193700	193700	0
11	20240403	190200	18794393900	193700	193700	193700	193700	0
12	20240403	190100	18794393900	193700	193700	193700	193700	0
13	20240403	190000	18794393900	193700	193700	193700	193700	0
14	20240403	185900	18794393900	193700	193700	193700	193700	0
15	20240403	185800	18794393900	193700	193700	193700	193700	0
16	20240403	185700	18794393900	193700	193700	193700	193700	0
17	20240403	185600	18794393900	193700	193700	193700	193700	0
18	20240403	185500	18794393900	193700	193700	193700	193700	0
19	20240403	185400	18794393900	193700	193700	193700	193700	0
20	20240403	185300	18794393900	193700	193700	193700	193700	0
21	20240403	185200	18794393900	193700	193700	193700	193700	0
22	20240403	185100	18794393900	193700	193700	193700	193700	0
23	20240403	185000	18794393900	193700	193700	193700	193700	0
24	20240403	184900	18794393900	193700	193700	193700	193700	0
25	20240403	184800	18794393900	193700	193700	193700	193700	0
26	20240403	184700	18794393900	193700	193700	193700	193700	0
27	20240403	184600	18794393900	193700	193700	193700	193700	0
28	20240403	184500	18794393900	193700	193700	193700	193700	0
29	20240403	184400	18794393900	193700	193700	193700	193700	0
30	20240403	184300	18794393900	193700	193700	193700	193700	0
31	20240403	184200	18794393900	193700	193700	193700	193700	0
32	20240403	184100	18794393900	193700	193700	193700	193700	6412
33	20240403	184000	18794393900	193700	193700	193700	193700	0
34	20240403	183900	18794393900	193700	193700	193700	193700	0
35	20240403	183800	18794393900	193700	193700	193700	193700	0
36	20240403	183700	18794393900	193700	193700	193700	193700	0
37	20240403	183600	18794393900	193700	193700	193700	193700	0
38	20240403	183500	18794393900	193700	193700	193700	193700	0
39	20240403	183400	18794393900	193700	193700	193700	193700	0
40	20240403	183300	18794393900	193700	193700	193700	193700	0
41	20240403	183200	18794393900	193700	193700	193700	193700	0
42	20240403	183100	18794393900	193700	193700	193700	193700	0
43	20240403	183000	18794393900	193700	193700	193700	193700	0
44	20240403	182900	18794393900	193700	193700	193700	193700	0
45	20240403	182800	18794393900	193700	193700	193700	193700	0
46	20240403	182700	18794393900	193700	193700	193700	193700	0
47	20240403	182600	18794393900	193700	193700	193700	193700	0
48	20240403	182500	18794393900	193700	193700	193700	193700	0
49	20240403	182400	18794393900	193700	193700	193700	193700	0
50	20240403	182300	18794393900	193700	193700	193700	193700	0
51	20240403	182200	18794393900	193700	193700	193700	193700	0
52	20240403	182100	18794393900	193700	193700	193700	193700	0
53	20240403	182000	18794393900	193700	193700	193700	193700	0
54	20240403	181900	18794393900	193700	193700	193700	193700	0
55	20240403	181800	18794393900	193700	193700	193700	193700	0
56	20240403	181700	18794393900	193700	193700	193700	193700	0
57	20240403	181600	18794393900	193700	193700	193700	193700	0
58	20240403	181500	18794393900	193700	193700	193700	193700	0
59	20240403	181400	18794393900	193700	193700	193700	193700	0
60	20240403	181300	18794393900	193700	193700	193700	193700	0
61	20240403	181200	18794393900	193700	193700	193700	193700	0
62	20240403	181100	18794393900	193700	193700	193700	193700	6412
63	20240403	181000	18794393900	193700	193700	193700	193700	0
64	20240403	180900	18794393900	193700	193700	193700	193700	0
65	20240403	180800	18794393900	193700	193700	193700	193700	0
66	20240403	180700	18794393900	193700	193700	193700	193700	0
67	20240403	180600	18794393900	193700	193700	193700	193700	0
68	20240403	180500	18794393900	193700	193700	193700	193700	0
69	20240403	180400	18794393900	193700	193700	193700	193700	0
70	20240403	180300	18794393900	193700	193700	193700	193700	0
71	20240403	180200	18794393900	193700	193700	193700	193700	0
72	20240403	180100	18794393900	193700	193700	193700	193700	0
73	20240403	180000	18794393900	193700	193700	193700	193700	0
74	20240403	175900	18794393900	193700	193700	193700	193700	0
75	20240403	175800	18794393900	193700	193700	193700	193700	0
76	20240403	175700	18794393900	193700	193700	193700	193700	0
77	20240403	175600	18794393900	193700	193700	193700	193700	0
78	20240403	175500	18794393900	193700	193700	193700	193700	0
79	20240403	175400	18794393900	193700	193700	193700	193700	0
80	20240403	175300	18794393900	193700	193700	193700	193700	0
81	20240403	175200	18794393900	193700	193700	193700	193700	0
82	20240403	175100	18794393900	193700	193700	193700	193700	0
83	20240403	175000	18794393900	193700	193700	193700	193700	0
84	20240403	174900	18794393900	193700	193700	193700	193700	0
85	20240403	174800	18794393900	193700	193700	193700	193700	0
86	20240403	174700	18794393900	193700	193700	193700	193700	0
87	20240403	174600	18794393900	193700	193700	193700	193700	0
88	20240403	174500	18794393900	193700	193700	193700	193700	0
89	20240403	174400	18794393900	193700	193700	193700	193700	0
90	20240403	174300	18794393900	193700	193700	193700	193700	0
91	20240403	174200	18794393900	193700	193700	193700	193700	0
92	20240403	174100	18794393900	193700	193700	193700	193700	6412
93	20240403	174000	18794393900	193700	193700	193700	193700	0
94	20240403	173900	18794393900	193700	193700	193700	193700	0
95	20240403	173800	18794393900	193700	193700	193700	193700	0
96	20240403	173700	18794393900	193700	193700	193700	193700	0
97	20240403	173600	18794393900	193700	193700	193700	193700	0
98	20240403	173500	18794393900	193700	193700	193700	193700	0
99	20240403	173400	18794393900	193700	193700	193700	193700	0
100	20240403	173300	18794393900	193700	193700	193700	193700	0
101	20240403	173200	18794393900	193700	193700	193700	193700	0
102	20240403	173100	18794393900	193700	193700	193700	193700	0
103	20240403	173000	18794393900	193700	193700	193700	193700	0
104	20240403	172900	18794393900	193700	193700	193700	193700	0
105	20240403	172800	18794393900	193700	193700	193700	193700	0
106	20240403	172700	18794393900	193700	193700	193700	193700	0
107	20240403	172600	18794393900	193700	193700	193700	193700	0
108	20240403	172500	18794393900	193700	193700	193700	193700	0
109	20240403	172400	18794393900	193700	193700	193700	193700	0
110	20240403	172300	18794393900	193700	193700	193700	193700	0
111	20240403	172200	18794393900	193700	193700	193700	193700	0
112	20240403	172100	18794393900	193700	193700	193700	193700	0
113	20240403	172000	18794393900	193700	193700	193700	193700	0
114	20240403	171900	18794393900	193700	193700	193700	193700	0
115	20240403	171800	18794393900	193700	193700	193700	193700	0
116	20240403	171700	18794393900	193700	193700	193700	193700	0
117	20240403	171600	18794393900	193700	193700	193700	193700	0
118	20240403	171500	18794393900	193700	193700	193700	193700	0
119	20240403	171400	18794393900	193700	193700	193700	193700	0
120	20240403	171300	18794393900	193700	193700	193700	193700	0
121	20240403	171200	18794393900	193700	193700	193700	193700	0
122	20240403	171100	18794393900	193700	193700	193700	193700	6412
123	20240403	171000	18794393900	193700	193700	193700	193700	0
124	20240403	170900	18794393900	193700	193700	193700	193700	0
125	20240403	170800	18794393900	193700	193700	193700	193700	0
126	20240403	170700	18794393900	193700	193700	193700	193700	0
127	20240403	170600	18794393900	193700	193700	193700	193700	0
128	20240403	170500	18794393900	193700	193700	193700	193700	0
129	20240403	170400	18794393900	193700	193700	193700	193700	0
130	20240403	170300	18794393900	193700	193700	193700	193700	0
131	20240403	170200	18794393900	193700	193700	193700	193700	0
132	20240403	170100	18794393900	193700	193700	193700	193700	0
133	20240403	170000	18794393900	193700	193700	193700	193700	0
134	20240403	165900	18794393900	193700	193700	193700	193700	0
135	20240403	165800	18794393900	193700	193700	193700	193700	0
136	20240403	165700	18794393900	193700	193700	193700	193700	0
137	20240403	165600	18794393900	193700	193700	193700	193700	0
138	20240403	165500	18794393900	193700	193700	193700	193700	0
139	20240403	165400	18794393900	193700	193700	193700	193700	0
140	20240403	165300	18794393900	193700	193700	193700	193700	0
141	20240403	165200	18794393900	193700	193700	193700	193700	0
142	20240403	165100	18794393900	193700	193700	193700	193700	0
143	20240403	165000	18794393900	193700	193700	193700	193700	0
144	20240403	164900	18794393900	193700	193700	193700	193700	0
145	20240403	164800	18794393900	193700	193700	193700	193700	0
146	20240403	164700	18794393900	193700	193700	193700	193700	0
147	20240403	164600	18794393900	193700	193700	193700	193700	0
148	20240403	164500	18794393900	193700	193700	193700	193700	0
149	20240403	164400	18794393900	193700	193700	193700	193700	0
150	20240403	164300	18794393900	193700	193700	193700	193700	0
151	20240403	164200	18794393900	193700	193700	193700	193700	0
152	20240403	164100	18794393900	193700	193700	193700	193700	6412
153	20240403	164000	18794393900	193700	193700	193700	193700	0
154	20240403	163900	18794393900	193700	193700	193700	193700	0
155	20240403	163800	18794393900	193700	193700	193700	193700	0
156	20240403	163700	18794393900	193700	193700	193700	193700	0
157	20240403	163600	18794393900	193700	193700	193700	193700	0
158	20240403	163500	18794393900	193700	193700	193700	193700	0
159	20240403	163400	18794393900	193700	193700	193700	193700	0
160	20240403	163300	18794393900	193700	193700	193700	193700	0
161	20240403	163200	18794393900	193700	193700	193700	193700	0
162	20240403	163100	18794393900	193700	193700	193700	193700	0
163	20240403	163000	18794393900	193700	193700	193700	193700	0
164	20240403	162900	18794393900	193700	193700	193700	193700	0
165	20240403	162800	18794393900	193700	193700	193700	193700	0
166	20240403	162700	18794393900	193700	193700	193700	193700	0
167	20240403	162600	18794393900	193700	193700	193700	193700	0
168	20240403	162500	18794393900	193700	193700	193700	193700	0
169	20240403	162400	18794393900	193700	193700	193700	193700	0
170	20240403	162300	18794393900	193700	193700	193700	193700	0
171	20240403	162200	18794393900	193700	193700	193700	193700	0
172	20240403	162100	18794393900	193700	193700	193700	193700	0
173	20240403	162000	18794393900	193700	193700	193700	193700	0
174	20240403	161900	18794393900	193700	193700	193700	193700	0
175	20240403	161800	18794393900	193700	193700	193700	193700	0
176	20240403	161700	18794393900	193700	193700	193700	193700	0
177	20240403	161600	18794393900	193700	193700	193700	193700	0
178	20240403	161500	18794393900	193700	193700	193700	193700	0
179	20240403	161400	18794393900	193700	193700	193700	193700	0
180	20240403	161300	18794393900	193700	193700	193700	193700	0
181	20240403	161200	18794393900	193700	193700	193700	193700	0
182	20240403	161100	18794393900	193700	193700	193700	193700	6412
183	20240403	161000	18794393900	193700	193700	193700	193700	0
184	20240403	160900	18794393900	193700	193700	193700	193700	0
185	20240403	160800	18794393900	193700	193700	193700	193700	0
186	20240403	160700	18794393900	193700	193700	193700	193700	0
187	20240403	160600	18794393900	193700	193700	193700	193700	0
188	20240403	160500	18794393900	193700	193700	193700	193700	0
189	20240403	160400	18794393900	193700	193700	193700	193700	0
190	20240403	160300	18794393900	193700	193700	193700	193700	0
191	20240403	160200	18794393900	193700	193700	193700	193700	0
192	20240403	160100	18794393900	193700	193700	193700	193700	0
193	20240403	160000	18794393900	193700	193700	193700	193700	0
194	20240403	155900	18794393900	193700	193700	193700	193700	0
195	20240403	155800	18794393900	193700	193700	193700	193700	0
196	20240403	155700	18794393900	193700	193700	193700	193700	0
197	20240403	155600	18794393900	193700	193700	193700	193700	0
198	20240403	155500	18794393900	193700	193700	193700	193700	0
199	20240403	155400	18794393900	193700	193700	193700	193700	0
200	20240403	155300	18794393900	193700	193700	193700	193700	0
201	20240403	155200	18794393900	193700	193700	193700	193700	0
202	20240403	155100	18794393900	193700	193700	193700	193700	0
203	20240403	155000	18794393900	193700	193700	193700	193700	0
204	20240403	154900	18794393900	193700	193700	193700	193700	0
205	20240403	154800	18794393900	193700	193700	193700	193700	0
206	20240403	154700	18794393900	193700	193700	193700	193700	0
207	20240403	154600	18794393900	193700	193700	193700	193700	0
208	20240403	154500	18794393900	193700	193700	193700	193700	0
209	20240403	154400	18794393900	193700	193700	193700	193700	0
210	20240403	154300	18794393900	193700	193700	193700	193700	0
211	20240403	154200	18794393900	193700	193700	193700	193700	0
212	20240403	154100	18794393900	193700	193700	193700	193700	6412
213	20240403	154000	18794393900	193700	193700	193700	193700	0
214	20240403	153900	18794393900	193700	193700	193700	193700	0
215	20240403	153800	18794393900	193700	193700	193700	193700	0
216	20240403	153700	18794393900	193700	193700	193700	193700	0
217	20240403	153600	18794393900	193700	193700	193700	193700	0
218	20240403	153500	18794393900	193700	193700	193700	193700	0
219	20240403	153400	18794393900	193700	193700	193700	193700	0
220	20240403	153300	18794393900	193700	193700	193700	193700	0
221	20240403	153200	18794393900	193700	193700	193700	193700	0
222	20240403	153100	18794393900	193700	193700	193700	193700	0
223	20240403	153000	18794393900	193700	193700	193700	193700	6412
224	20240403	152900	17552389500	194000	194000	194000	194000	0
225	20240403	152800	17552389500	194000	194000	194000	194000	0
226	20240403	152700	17552389500	194000	194000	194000	194000	0
227	20240403	152600	17552389500	194000	194000	194000	194000	0
228	20240403	152500	17552389500	194000	194000	194000	194000	0
229	20240403	152400	17552389500	194000	194000	194000	194000	0
230	20240403	152300	17552389500	194000	194000	194000	194000	0
231	20240403	152200	17552389500	194000	194000	194000	194000	0
232	20240403	152100	17552389500	194000	194000	194000	194000	0
233	20240403	152000	17552389500	194000	194000	194000	194000	0
234	20240403	151900	17552389500	194000	194100	194200	193900	212
235	20240403	151800	17511266300	193900	193900	194200	193900	267
236	20240403	151700	17459476100	193900	193900	194100	193900	550
237	20240403	151600	17352816900	193900	194100	194100	193900	250
238	20240403	151500	17304308900	194100	194000	194200	193900	310
239	20240403	151400	17244163900	194000	194100	194100	194000	471
240	20240403	151300	17152760100	194100	194000	194200	194000	449
241	20240403	151200	17065609500	194100	194000	194100	194000	360
242	20240403	151100	16995740700	194100	194100	194100	194000	242
243	20240403	151000	16948773900	194000	194200	194300	194000	395
244	20240403	150900	16872096500	194200	194300	194300	194200	457
245	20240403	150800	16783325800	194200	194300	194300	194100	341
246	20240403	150700	16717105800	194300	194500	194500	194300	246
247	20240403	150600	16669296100	194500	194500	194500	194300	338
248	20240403	150500	16603579000	194500	194500	194500	194400	188
249	20240403	150400	16567023200	194400	194500	194500	194400	76
250	20240403	150300	16552244600	194400	194500	194500	194300	143
251	20240403	150200	16524441300	194500	194500	194500	194400	102
252	20240403	150100	16504608300	194400	194600	194600	194400	238
253	20240403	150000	16458321400	194600	194600	194600	194500	596
254	20240403	145900	16342373800	194600	194700	194700	194500	273
255	20240403	145800	16289260800	194700	194700	194700	194600	137
256	20240403	145700	16262591100	194600	194700	194700	194500	370
257	20240403	145600	16190588500	194600	194700	194700	194500	195
258	20240403	145500	16152640000	194700	194600	194700	194500	117
259	20240403	145400	16129871400	194500	194700	194700	194500	270
260	20240403	145300	16077331600	194600	194800	194800	194600	127
261	20240403	145200	16052605500	194700	194800	194800	194600	106
262	20240403	145100	16031966000	194700	194900	194900	194500	329
263	20240403	145000	15967943800	194700	195000	195000	194700	197
264	20240403	144900	15929576000	194900	195100	195100	194900	152
265	20240403	144800	15899927000	195100	195100	195100	195000	175
266	20240403	144700	15865791200	195100	195300	195300	195100	382
267	20240403	144600	15791254100	195200	195300	195400	195200	150
268	20240403	144500	15761960100	195200	195500	195500	195200	117
269	20240403	144400	15739113900	195400	195300	195500	195200	201
270	20240403	144300	15699847700	195300	195300	195500	195200	114
271	20240403	144200	15677574900	195300	195400	195500	195200	241
272	20240403	144100	15630504000	195400	195400	195600	195400	145
273	20240403	144000	15602167300	195600	195500	195600	195400	146
274	20240403	143900	15573624700	195400	195700	195700	195300	124
275	20240403	143800	15549384100	195600	195700	195700	195400	129
276	20240403	143700	15524154500	195700	195500	195700	195300	224
277	20240403	143600	15480353900	195500	195600	195700	195500	185
278	20240403	143500	15444162800	195700	195600	195700	195600	100
279	20240403	143400	15424598500	195600	195500	195700	195500	183
280	20240403	143300	15388801600	195600	195300	195600	195300	122
281	20240403	143200	15364954700	195400	195400	195600	195300	208
282	20240403	143100	15324311400	195400	195300	195400	195200	92
283	20240403	143000	15306341400	195200	195300	195500	195200	178
284	20240403	142900	15271568400	195300	195300	195400	195200	59
285	20240403	142800	15260046300	195300	195200	195400	195200	114
286	20240403	142700	15237785000	195200	195300	195400	195200	169
287	20240403	142600	15204784500	195300	195400	195400	195300	79
288	20240403	142500	15189350700	195400	195400	195400	195300	53
289	20240403	142400	15178997100	195400	195400	195400	195300	77
290	20240403	142300	15163953300	195400	195500	195500	195400	118
291	20240403	142200	15140890600	195500	195400	195500	195400	92
292	20240403	142100	15122910600	195400	195500	195600	195400	140
293	20240403	142000	15095545100	195600	195700	195700	195600	173
294	20240403	141900	15061694300	195600	195700	195700	195600	27
295	20240403	141800	15056411900	195500	195600	195700	195500	55
296	20240403	141700	15045656500	195500	195700	195700	195500	93
297	20240403	141600	15027471300	195500	195800	195800	195500	86
298	20240403	141500	15010646200	195800	195600	195800	195600	149
299	20240403	141400	14981481500	195700	195700	195800	195700	85
300	20240403	141300	14964840500	195800	195800	195900	195800	116
301	20240403	141200	14942125200	195800	195800	195900	195500	156
302	20240403	141100	14911583100	195800	195700	195800	195600	78
303	20240403	141000	14896316800	195700	195800	195900	195700	141
304	20240403	140900	14868715200	195800	195600	195800	195500	337
305	20240403	140800	14802779000	195600	195600	195600	195500	37
306	20240403	140700	14795543600	195600	195700	195700	195500	102
307	20240403	140600	14775591800	195700	195700	195800	195700	296
308	20240403	140500	14717644700	195800	195500	195800	195500	347
309	20240403	140400	14649776100	195500	195200	195600	195200	1080
310	20240403	140300	14438678400	195300	195200	195300	195200	80
311	20240403	140200	14423056100	195300	195300	195300	195200	48
312	20240403	140100	14413681800	195200	195400	195400	195200	94
313	20240403	140000	14395326900	195400	195300	195400	195200	90
314	20240403	135900	14377743800	195200	195400	195400	195200	74
315	20240403	135800	14363292200	195300	195300	195400	195200	139
316	20240403	135700	14336144100	195200	195300	195400	195200	52
317	20240403	135600	14325988400	195400	195300	195400	195300	38
318	20240403	135500	14318565200	195300	195200	195300	195200	84
319	20240403	135400	14302162100	195300	195400	195400	195300	137
320	20240403	135300	14275403800	195400	195400	195400	195300	139
321	20240403	135200	14248251100	195400	195300	195500	195200	950
322	20240403	135100	14062712600	195300	195300	195300	195100	207
323	20240403	135000	14022290500	195400	194900	195500	194900	446
324	20240403	134900	13935254100	194900	194500	194900	194400	836
325	20240403	134800	13772524800	194400	194500	194500	194400	97
326	20240403	134700	13753660500	194500	194500	194500	194400	118
327	20240403	134600	13730710600	194500	194400	194500	194400	19
328	20240403	134500	13727016500	194400	194500	194500	194400	19
329	20240403	134400	13723321400	194400	194600	194600	194300	112
330	20240403	134300	13701544300	194600	194600	194600	194500	37
331	20240403	134200	13694347100	194600	194400	194600	194300	102
332	20240403	134100	13674514300	194300	194300	194400	194300	131
333	20240403	134000	13649060100	194300	194300	194300	194200	51
334	20240403	133900	13639151600	194200	194300	194300	194200	102
335	20240403	133800	13619342500	194200	194400	194400	194200	152
336	20240403	133700	13589817600	194300	194300	194500	194100	76
337	20240403	133600	13575051300	194400	194600	194600	194300	250
338	20240403	133500	13526441600	194600	194500	194600	194500	51
339	20240403	133400	13516517800	194500	194500	194600	194400	38
340	20240403	133300	13509126200	194400	194600	194600	194400	39
341	20240403	133200	13501540300	194600	194400	194700	194400	131
342	20240403	133100	13476059000	194500	194400	194500	194400	39
343	20240403	133000	13468475000	194500	194600	194700	194500	127
344	20240403	132900	13443767900	194500	194500	194600	194400	157
345	20240403	132800	13413232400	194500	194700	194700	194400	20
346	20240403	132700	13409341800	194700	194100	194700	194100	209
347	20240403	132600	13368749700	194100	194000	194100	194000	58
348	20240403	132500	13357496100	194000	194000	194000	193900	40
349	20240403	132400	13349736200	194000	193900	194000	193900	77
350	20240403	132300	13334802300	193900	193800	193900	193800	226
351	20240403	132200	13291002300	193800	193800	193900	193800	30
352	20240403	132100	13285187700	193900	193900	194200	193800	46
353	20240403	132000	13276268600	193800	194200	194200	193800	98
354	20240403	131900	13257265700	193800	193800	194200	193800	21
355	20240403	131800	13253195100	193800	193700	194100	193700	103
356	20240403	131700	13233224100	193700	194100	194100	193600	154
357	20240403	131600	13203390000	194200	194800	194800	194000	90
358	20240403	131500	13185890800	194700	194500	194800	194200	236
359	20240403	131400	13139988100	194400	194300	194700	194200	215
360	20240403	131300	13098185600	194400	194000	194400	193900	132
361	20240403	131200	13072545400	193800	194300	194400	193800	431
362	20240403	131100	12988894900	194300	194100	194300	194100	122
363	20240403	131000	12965196500	194100	194300	194300	194100	212
364	20240403	130900	12924014200	194300	194300	194300	194100	100
365	20240403	130800	12904587700	194300	194100	194300	194000	122
366	20240403	130700	12880895900	194100	193800	194100	193800	111
367	20240403	130600	12859361300	193800	193800	193800	193600	493
368	20240403	130500	12763866800	193700	193800	193900	193700	199
369	20240403	130400	12725301600	193800	193700	193800	193700	24
370	20240403	130300	12720651900	193800	193800	193800	193700	88
371	20240403	130200	12703605300	193800	193600	193800	193600	150
372	20240403	130100	12674550400	193700	193300	193700	193300	501
373	20240403	130000	12577602800	193400	193400	193400	193300	61
374	20240403	125900	12565809700	193300	193400	193500	193300	304
375	20240403	125800	12507017700	193500	193500	193600	193500	121
376	20240403	125700	12483603500	193500	193600	193600	193400	83
377	20240403	125600	12467543000	193500	193600	193600	193400	232
378	20240403	125500	12422651400	193500	194000	194000	193500	101
379	20240403	125400	12403102500	193500	193600	194000	193400	262
380	20240403	125300	12352373600	193500	193400	193500	193400	138
381	20240403	125200	12325671400	193400	193500	193500	193400	32
382	20240403	125100	12319480600	193400	193500	193500	193400	143
383	20240403	125000	12291810400	193600	193500	193600	193500	20
384	20240403	124900	12287939800	193500	193600	193600	193400	159
385	20240403	124800	12257172300	193600	193600	193600	193500	52
386	20240403	124700	12247109400	193500	193600	193600	193500	30
387	20240403	124600	12241302700	193700	193600	193700	193600	15
388	20240403	124500	12238398500	193600	193700	193700	193600	77
389	20240403	124400	12223490000	193700	193600	193700	193600	20
390	20240403	124300	12219617000	193700	193800	193800	193600	22
391	20240403	124200	12215355200	193800	193900	193900	193500	24
392	20240403	124100	12210703100	193300	193800	193900	193200	430
393	20240403	124000	12127524000	193800	193900	193900	193800	13
394	20240403	123900	12125003500	193900	194100	194200	193900	66
395	20240403	123800	12112198800	194000	193700	194000	193700	209
396	20240403	123700	12071675300	193800	193600	193800	193600	99
397	20240403	123600	12052499400	193600	193500	193700	193500	34
398	20240403	123500	12045917000	193500	193600	193600	193500	91
399	20240403	123400	12028306800	193600	193600	193600	193500	18
400	20240403	123300	12024822300	193500	193300	193500	193300	109
401	20240403	123200	12003737300	193400	193400	193400	193300	41
402	20240403	123100	11995809800	193400	193300	193400	193300	143
403	20240403	123000	11968162300	193300	193300	193300	193100	103
404	20240403	122900	11948260300	193200	193300	193300	193200	327
405	20240403	122800	11885081500	193300	193300	193400	193200	383
406	20240403	122700	11811043200	193400	193500	193500	193400	165
407	20240403	122600	11779131700	193500	193600	193600	193400	310
408	20240403	122500	11719144800	193600	193600	193600	193500	36
409	20240403	122400	11712176700	193600	193700	193700	193500	281
410	20240403	122300	11657778300	193600	193700	193700	193600	50
411	20240403	122200	11648094100	193700	193700	193700	193600	117
412	20240403	122100	11625433800	193600	193700	193700	193600	46
413	20240403	122000	11616525900	193600	193800	193800	193600	225
414	20240403	121900	11572944400	193800	193800	193800	193700	78
415	20240403	121800	11557833700	193700	193700	193800	193700	10
416	20240403	121700	11555896200	193700	193700	193800	193700	47
417	20240403	121600	11546790600	193800	194000	194100	193800	671
418	20240403	121500	11416709300	194000	194000	194100	194000	107
419	20240403	121400	11395950700	194000	194000	194000	193900	53
420	20240403	121300	11385671200	193900	194000	194000	193900	20
421	20240403	121200	11381791500	194000	194000	194000	193900	77
422	20240403	121100	11366854000	193900	194000	194000	193900	77
423	20240403	121000	11351921900	194000	194000	194100	193900	156
424	20240403	120900	11321663600	193900	194000	194000	193900	56
425	20240403	120800	11310799800	193900	194000	194000	193900	100
426	20240403	120700	11291403000	194000	194000	194000	193900	42
427	20240403	120600	11283256700	194000	194100	194100	193900	460
428	20240403	120500	11194020800	194200	194200	194200	194100	24
429	20240403	120400	11189361100	194200	194000	194200	194000	102
430	20240403	120300	11169563100	194100	194100	194100	194000	23
431	20240403	120200	11165099200	194100	194100	194100	194000	169
432	20240403	120100	11132306200	194000	194000	194100	194000	43
433	20240403	120000	11123962500	194000	194100	194100	194000	256
434	20240403	115900	11074284400	194100	194100	194100	194000	180
435	20240403	115800	11039351200	194100	194100	194200	194100	216
436	20240403	115700	10997414700	194100	194100	194200	194100	132
437	20240403	115600	10971784300	194200	194400	194400	194200	147
438	20240403	115500	10943236200	194400	194200	194400	194100	73
439	20240403	115400	10929057700	194100	194100	194400	194100	200
440	20240403	115300	10890214300	194000	194100	194100	193900	715
441	20240403	115200	10751515100	194000	194300	194400	194000	1918
442	20240403	115100	10379227300	194400	194900	195000	194400	625
443	20240403	115000	10257541700	195000	194900	195000	194800	205
444	20240403	114900	10217586000	194800	194900	194900	194800	18
445	20240403	114800	10214079200	194900	194900	194900	194800	15
446	20240403	114700	10211155900	194900	194900	194900	194800	15
447	20240403	114600	10208232600	194900	195000	195000	194800	43
448	20240403	114500	10199851700	195000	194700	195000	194700	159
449	20240403	114400	10168875100	194800	194800	194800	194700	56
450	20240403	114300	10157966700	194800	194800	194800	194700	22
451	20240403	114200	10153681600	194800	194800	194900	194800	157
452	20240403	114100	10123092800	194900	195000	195000	194900	64
453	20240403	114000	10110618400	194900	194900	195000	194800	376
454	20240403	113900	10037361200	195000	195000	195000	194900	39
455	20240403	113800	10029757900	194900	195400	195400	194900	119
456	20240403	113700	10006545000	195200	194600	195300	194600	142
457	20240403	113600	9978875800	194600	194500	194700	194500	22
458	20240403	113500	9974593500	194600	194600	194600	194500	47
459	20240403	113400	9965448700	194600	194600	194700	194500	89
460	20240403	113300	9948126300	194600	194500	194700	194500	50
461	20240403	113200	9938399000	194400	194400	194500	194300	196
462	20240403	113100	9900295700	194300	194300	194400	194300	39
463	20240403	113000	9892714500	194400	194300	194400	194300	233
464	20240403	112900	9847440000	194400	194400	194400	194300	70
465	20240403	112800	9833835300	194400	194300	194400	194300	7
466	20240403	112700	9832474600	194300	194200	194300	194200	176
467	20240403	112600	9798282100	194200	194300	194300	194200	28
468	20240403	112500	9792842800	194200	194300	194300	194200	146
469	20240403	112400	9764486400	194300	194200	194300	194100	240
470	20240403	112300	9717877200	194300	194200	194300	194200	53
471	20240403	112200	9707581400	194200	194400	194400	194200	327
472	20240403	112100	9644056100	194400	194700	194700	194300	264
473	20240403	112000	9592709000	194600	194700	194700	194600	160
474	20240403	111900	9561570700	194700	194600	194700	194600	23
475	20240403	111800	9557093300	194700	194900	194900	194600	112
476	20240403	111700	9535287700	194800	194900	194900	194800	170
477	20240403	111600	9502169400	194800	194800	194900	194800	18
478	20240403	111500	9498662200	194900	194700	194900	194700	102
479	20240403	111400	9478795400	194700	194800	194800	194600	124
480	20240403	111300	9454652100	194800	194600	194800	194200	2814
481	20240403	111200	8907358900	194700	194800	194800	194600	699
482	20240403	111100	8771261500	194800	194900	195000	194800	337
483	20240403	111000	8705579700	195000	195000	195100	195000	152
484	20240403	110900	8675937900	195000	195000	195100	195000	68
485	20240403	110800	8662675800	195100	195000	195100	195000	40
486	20240403	110700	8654874300	195100	195000	195100	195000	107
487	20240403	110600	8634004300	195000	195100	195100	194900	62
488	20240403	110500	8621913600	195000	195000	195100	195000	160
489	20240403	110400	8590710200	195100	194900	195100	194800	219
490	20240403	110300	8548032500	194800	195000	195000	194800	27
491	20240403	110200	8542770800	195100	194900	195100	194800	40
492	20240403	110100	8534976400	195100	195000	195100	194700	407
493	20240403	110000	8455684800	195000	194900	195300	194900	512
494	20240403	105900	8355823600	194900	194800	194900	194700	438
495	20240403	105800	8270529400	194800	194800	194900	194700	626
496	20240403	105700	8148588100	194900	195200	195200	194900	312
497	20240403	105600	8087756500	195200	195400	195400	195100	140
498	20240403	105500	8060423700	195400	195300	195400	195200	38
499	20240403	105400	8053000600	195300	195100	195300	194900	266
500	20240403	105300	8001064900	195200	195200	195200	195100	164
501	20240403	105200	7969064700	195300	195000	195300	195000	339
502	20240403	105100	7902925800	195000	195000	195000	194900	51
503	20240403	105000	7892983000	195000	194900	195000	194900	88
504	20240403	104900	7875829500	194900	194800	194900	194700	231
505	20240403	104800	7830829000	194800	194800	194800	194700	538
506	20240403	104700	7726073900	194700	194800	194900	194700	79
507	20240403	104600	7710686500	194800	194800	194900	194700	397
508	20240403	104500	7633350700	194900	194800	194900	194800	108
509	20240403	104400	7612310700	194800	194800	194900	194800	187
510	20240403	104300	7575880600	194800	195000	195100	194800	284
511	20240403	104200	7520536200	195000	195200	195200	195000	46
512	20240403	104100	7511560400	195300	195300	195300	194900	79
513	20240403	104000	7496150500	195200	194800	195300	194700	432
514	20240403	103900	7411927700	194800	194800	195000	194700	276
515	20240403	103800	7358164000	194800	195000	195000	194700	206
516	20240403	103700	7318048900	195000	195100	195100	194800	1307
517	20240403	103600	7063215200	195000	195100	195100	195000	327
518	20240403	103500	6999435700	195100	195200	195300	195000	599
519	20240403	103400	6882568100	195200	195200	195300	195200	14
520	20240403	103300	6879834600	195200	195200	195300	195200	196
521	20240403	103200	6841572100	195200	195200	195200	195100	80
522	20240403	103100	6825961100	195200	195200	195200	195100	256
523	20240403	103000	6776002200	195100	195200	195200	195100	73
524	20240403	102900	6761753900	195200	195300	195400	195100	251
525	20240403	102800	6712742300	195400	195300	195400	195300	64
526	20240403	102700	6700241600	195300	195200	195300	195100	304
527	20240403	102600	6640905800	195200	195500	195500	195200	544
528	20240403	102500	6534653600	195500	195400	195500	195400	347
529	20240403	102400	6466818000	195500	195600	195600	195400	353
530	20240403	102300	6397822200	195600	195700	195700	195600	114
531	20240403	102200	6375523300	195600	195700	195700	195600	70
532	20240403	102100	6361826000	195600	195900	195900	195600	277
533	20240403	102000	6307594200	195900	196100	196100	195900	455
534	20240403	101900	6218408700	196100	196200	196300	196100	256
535	20240403	101800	6168194500	196200	196200	196300	196200	24
536	20240403	101700	6163484500	196200	196200	196300	196200	33
537	20240403	101600	6157009700	196300	196300	196300	196200	25
538	20240403	101500	6152102400	196200	196600	196600	196200	53
539	20240403	101400	6141701000	196500	196100	196500	196100	427
540	20240403	101300	6057868700	196200	196100	196200	196100	65
541	20240403	101200	6045120800	196200	196100	196200	196000	287
542	20240403	101100	5988833100	196100	196300	196300	196100	158
543	20240403	101000	5957837100	196300	196300	196300	196200	36
544	20240403	100900	5950773600	196300	196300	196300	196200	57
545	20240403	100800	5939588200	196200	196500	196600	196200	350
546	20240403	100700	5870826700	196600	196500	196600	196500	132
547	20240403	100600	5844877300	196500	196900	197000	196500	506
548	20240403	100500	5745348300	197000	197300	197300	196900	273
549	20240403	100400	5691546800	197000	196500	197300	196400	674
550	20240403	100300	5558883900	196500	196400	196500	196400	57
551	20240403	100200	5547685100	196500	196400	196500	196300	97
552	20240403	100100	5528635800	196400	196300	196400	196300	219
553	20240403	100000	5485626000	196300	195900	196300	195900	382
554	20240403	095900	5410736300	196000	195900	196000	195900	91
555	20240403	095800	5392906400	195900	195700	196000	195700	263
556	20240403	095700	5341405400	195700	195700	195800	195700	115
557	20240403	095600	5318895600	195700	195600	195700	195600	308
558	20240403	095500	5258624600	195600	195600	195700	195600	177
559	20240403	095400	5224003200	195600	195500	195700	195500	30
560	20240403	095300	5218134800	195500	195500	195600	195500	71
561	20240403	095200	5204252600	195600	195500	195700	195500	181
562	20240403	095100	5168849000	195500	195400	195600	195300	379
563	20240403	095000	5094759100	195300	195700	195700	195200	721
564	20240403	094900	4953794300	195700	195700	195800	195600	74
565	20240403	094800	4939311500	195700	195800	195900	195700	439
566	20240403	094700	4853340800	195900	196000	196000	195800	226
567	20240403	094600	4809067700	195900	196000	196000	195900	84
568	20240403	094500	4792609000	196000	196000	196000	195900	106
569	20240403	094400	4771840000	196100	195600	196300	195300	1708
570	20240403	094300	4437623800	195600	195700	195800	195500	1085
571	20240403	094200	4225319000	195800	196300	196400	195700	2293
572	20240403	094100	3775854700	196300	196400	196400	196300	82
573	20240403	094000	3759754700	196300	196300	196400	196300	108
574	20240403	093900	3738554200	196300	196400	196400	196300	190
575	20240403	093800	3701250400	196400	196300	196500	196300	338
576	20240403	093700	3634872200	196300	196700	196700	196300	566
577	20240403	093600	3523645200	196600	196900	196900	196600	203
578	20240403	093500	3483716100	196900	197100	197200	196700	357
579	20240403	093400	3413415600	197100	197000	197200	197000	420
580	20240403	093300	3330635300	196900	197000	197000	196900	72
581	20240403	093200	3316456200	196800	196700	197000	196600	350
582	20240403	093100	3247586500	196700	197000	197100	196700	500
583	20240403	093000	3149114600	197100	197000	197100	197000	229
584	20240403	092900	3103992300	197000	197200	197200	197000	59
585	20240403	092800	3092366700	197200	197500	197500	197000	1210
586	20240403	092700	2853651500	197500	197700	197700	197500	134
587	20240403	092600	2827172700	197600	197800	197800	197400	608
588	20240403	092500	2707077800	197800	197400	197900	197400	382
589	20240403	092400	2631605300	197400	197900	197900	197400	475
590	20240403	092300	2537681400	197900	197300	197900	197300	426
591	20240403	092200	2453486000	197300	197200	197400	197100	337
592	20240403	092100	2387011400	197100	197700	197700	197100	1281
593	20240403	092000	2134055300	197600	198100	198100	197600	524
594	20240403	091900	2030374400	197900	197600	198100	197500	748
595	20240403	091800	1882377900	197700	197900	197900	197500	788
596	20240403	091700	1726575900	198000	198500	198500	197900	445
597	20240403	091600	1638378600	198400	197800	198400	197800	570
598	20240403	091500	1525369000	197600	197900	197900	197600	455
599	20240403	091400	1435403200	197900	197000	197900	197000	252
600	20240403	091300	1385628000	196900	196600	196900	196200	723
601	20240403	091200	1243601900	196600	196400	196600	196400	381
602	20240403	091100	1168725800	196300	196400	196500	196300	258
603	20240403	091000	1118068200	196400	196400	196500	196300	67
604	20240403	090900	1104909300	196400	196600	196600	196200	1321
605	20240403	090800	845547800	196600	196700	196700	196400	656
606	20240403	090700	716633700	196700	196500	196700	196500	276
607	20240403	090600	662379400	196400	196300	196600	196300	287
608	20240403	090500	606006000	196400	196900	197000	196300	602
609	20240403	090400	487575400	196900	197500	197600	196900	904
610	20240403	090300	309224800	197500	197600	197800	197500	105
611	20240403	090200	288478300	197500	197700	197800	197500	187
612	20240403	090100	251518600	197700	197800	197800	197200	232
613	20240403	090000	205638900	197200	196900	197600	196800	1033