KissMeData/018670/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185800	1452525000	155700	155700	155700	155700	142
3	20240405	185700	1452525000	155700	155700	155700	155700	0
4	20240405	185600	1452525000	155700	155700	155700	155700	0
5	20240405	185500	1452525000	155700	155700	155700	155700	0
6	20240405	185400	1452525000	155700	155700	155700	155700	0
7	20240405	185300	1452525000	155700	155700	155700	155700	0
8	20240405	185200	1452525000	155700	155700	155700	155700	0
9	20240405	185100	1452525000	155700	155700	155700	155700	0
10	20240405	185000	1452525000	155700	155700	155700	155700	0
11	20240405	184900	1452525000	155700	155700	155700	155700	0
12	20240405	184800	1452525000	155700	155700	155700	155700	0
13	20240405	184700	1452525000	155700	155700	155700	155700	0
14	20240405	184600	1452525000	155700	155700	155700	155700	0
15	20240405	184500	1452525000	155700	155700	155700	155700	0
16	20240405	184400	1452525000	155700	155700	155700	155700	0
17	20240405	184300	1452525000	155700	155700	155700	155700	0
18	20240405	184200	1452525000	155700	155700	155700	155700	0
19	20240405	184100	1452525000	155700	155700	155700	155700	0
20	20240405	184000	1452525000	155700	155700	155700	155700	0
21	20240405	183900	1452525000	155700	155700	155700	155700	0
22	20240405	183800	1452525000	155700	155700	155700	155700	0
23	20240405	183700	1452525000	155700	155700	155700	155700	0
24	20240405	183600	1452525000	155700	155700	155700	155700	0
25	20240405	183500	1452525000	155700	155700	155700	155700	0
26	20240405	183400	1452525000	155700	155700	155700	155700	0
27	20240405	183300	1452525000	155700	155700	155700	155700	0
28	20240405	183200	1452525000	155700	155700	155700	155700	0
29	20240405	183100	1452525000	155700	155700	155700	155700	0
30	20240405	183000	1452525000	155700	155700	155700	155700	0
31	20240405	182900	1452525000	155700	155700	155700	155700	0
32	20240405	182800	1452525000	155700	155700	155700	155700	142
33	20240405	182700	1452525000	155700	155700	155700	155700	0
34	20240405	182600	1452525000	155700	155700	155700	155700	0
35	20240405	182500	1452525000	155700	155700	155700	155700	0
36	20240405	182400	1452525000	155700	155700	155700	155700	0
37	20240405	182300	1452525000	155700	155700	155700	155700	0
38	20240405	182200	1452525000	155700	155700	155700	155700	0
39	20240405	182100	1452525000	155700	155700	155700	155700	0
40	20240405	182000	1452525000	155700	155700	155700	155700	0
41	20240405	181900	1452525000	155700	155700	155700	155700	0
42	20240405	181800	1452525000	155700	155700	155700	155700	0
43	20240405	181700	1452525000	155700	155700	155700	155700	0
44	20240405	181600	1452525000	155700	155700	155700	155700	0
45	20240405	181500	1452525000	155700	155700	155700	155700	0
46	20240405	181400	1452525000	155700	155700	155700	155700	0
47	20240405	181300	1452525000	155700	155700	155700	155700	0
48	20240405	181200	1452525000	155700	155700	155700	155700	0
49	20240405	181100	1452525000	155700	155700	155700	155700	0
50	20240405	181000	1452525000	155700	155700	155700	155700	0
51	20240405	180900	1452525000	155700	155700	155700	155700	0
52	20240405	180800	1452525000	155700	155700	155700	155700	0
53	20240405	180700	1452525000	155700	155700	155700	155700	0
54	20240405	180600	1452525000	155700	155700	155700	155700	0
55	20240405	180500	1452525000	155700	155700	155700	155700	0
56	20240405	180400	1452525000	155700	155700	155700	155700	0
57	20240405	180300	1452525000	155700	155700	155700	155700	0
58	20240405	180200	1452525000	155700	155700	155700	155700	0
59	20240405	180100	1452525000	155700	155700	155700	155700	0
60	20240405	180000	1452525000	155700	155700	155700	155700	0
61	20240405	175900	1452525000	155700	155700	155700	155700	0
62	20240405	175800	1452525000	155700	155700	155700	155700	142
63	20240405	175700	1452525000	155700	155700	155700	155700	0
64	20240405	175600	1452525000	155700	155700	155700	155700	0
65	20240405	175500	1452525000	155700	155700	155700	155700	0
66	20240405	175400	1452525000	155700	155700	155700	155700	0
67	20240405	175300	1452525000	155700	155700	155700	155700	0
68	20240405	175200	1452525000	155700	155700	155700	155700	0
69	20240405	175100	1452525000	155700	155700	155700	155700	0
70	20240405	175000	1452525000	155700	155700	155700	155700	0
71	20240405	174900	1452525000	155700	155700	155700	155700	0
72	20240405	174800	1452525000	155700	155700	155700	155700	0
73	20240405	174700	1452525000	155700	155700	155700	155700	0
74	20240405	174600	1452525000	155700	155700	155700	155700	0
75	20240405	174500	1452525000	155700	155700	155700	155700	0
76	20240405	174400	1452525000	155700	155700	155700	155700	0
77	20240405	174300	1452525000	155700	155700	155700	155700	0
78	20240405	174200	1452525000	155700	155700	155700	155700	0
79	20240405	174100	1452525000	155700	155700	155700	155700	0
80	20240405	174000	1452525000	155700	155700	155700	155700	0
81	20240405	173900	1452525000	155700	155700	155700	155700	0
82	20240405	173800	1452525000	155700	155700	155700	155700	0
83	20240405	173700	1452525000	155700	155700	155700	155700	0
84	20240405	173600	1452525000	155700	155700	155700	155700	0
85	20240405	173500	1452525000	155700	155700	155700	155700	0
86	20240405	173400	1452525000	155700	155700	155700	155700	0
87	20240405	173300	1452525000	155700	155700	155700	155700	0
88	20240405	173200	1452525000	155700	155700	155700	155700	0
89	20240405	173100	1452525000	155700	155700	155700	155700	0
90	20240405	173000	1452525000	155700	155700	155700	155700	0
91	20240405	172900	1452525000	155700	155700	155700	155700	0
92	20240405	172800	1452525000	155700	155700	155700	155700	142
93	20240405	172700	1452525000	155700	155700	155700	155700	0
94	20240405	172600	1452525000	155700	155700	155700	155700	0
95	20240405	172500	1452525000	155700	155700	155700	155700	0
96	20240405	172400	1452525000	155700	155700	155700	155700	0
97	20240405	172300	1452525000	155700	155700	155700	155700	0
98	20240405	172200	1452525000	155700	155700	155700	155700	0
99	20240405	172100	1452525000	155700	155700	155700	155700	0
100	20240405	172000	1452525000	155700	155700	155700	155700	0
101	20240405	171900	1452525000	155700	155700	155700	155700	0
102	20240405	171800	1452525000	155700	155700	155700	155700	0
103	20240405	171700	1452525000	155700	155700	155700	155700	0
104	20240405	171600	1452525000	155700	155700	155700	155700	0
105	20240405	171500	1452525000	155700	155700	155700	155700	0
106	20240405	171400	1452525000	155700	155700	155700	155700	0
107	20240405	171300	1452525000	155700	155700	155700	155700	0
108	20240405	171200	1452525000	155700	155700	155700	155700	0
109	20240405	171100	1452525000	155700	155700	155700	155700	0
110	20240405	171000	1452525000	155700	155700	155700	155700	0
111	20240405	170900	1452525000	155700	155700	155700	155700	0
112	20240405	170800	1452525000	155700	155700	155700	155700	0
113	20240405	170700	1452525000	155700	155700	155700	155700	0
114	20240405	170600	1452525000	155700	155700	155700	155700	0
115	20240405	170500	1452525000	155700	155700	155700	155700	0
116	20240405	170400	1452525000	155700	155700	155700	155700	0
117	20240405	170300	1452525000	155700	155700	155700	155700	0
118	20240405	170200	1452525000	155700	155700	155700	155700	0
119	20240405	170100	1452525000	155700	155700	155700	155700	0
120	20240405	170000	1452525000	155700	155700	155700	155700	0
121	20240405	165900	1452525000	155700	155700	155700	155700	0
122	20240405	165800	1452525000	155700	155700	155700	155700	142
123	20240405	165700	1452525000	155700	155700	155700	155700	0
124	20240405	165600	1452525000	155700	155700	155700	155700	0
125	20240405	165500	1452525000	155700	155700	155700	155700	0
126	20240405	165400	1452525000	155700	155700	155700	155700	0
127	20240405	165300	1452525000	155700	155700	155700	155700	0
128	20240405	165200	1452525000	155700	155700	155700	155700	0
129	20240405	165100	1452525000	155700	155700	155700	155700	0
130	20240405	165000	1452525000	155700	155700	155700	155700	0
131	20240405	164900	1452525000	155700	155700	155700	155700	0
132	20240405	164800	1452525000	155700	155700	155700	155700	0
133	20240405	164700	1452525000	155700	155700	155700	155700	0
134	20240405	164600	1452525000	155700	155700	155700	155700	0
135	20240405	164500	1452525000	155700	155700	155700	155700	0
136	20240405	164400	1452525000	155700	155700	155700	155700	0
137	20240405	164300	1452525000	155700	155700	155700	155700	0
138	20240405	164200	1452525000	155700	155700	155700	155700	0
139	20240405	164100	1452525000	155700	155700	155700	155700	0
140	20240405	164000	1452525000	155700	155700	155700	155700	0
141	20240405	163900	1452525000	155700	155700	155700	155700	0
142	20240405	163800	1452525000	155700	155700	155700	155700	0
143	20240405	163700	1452525000	155700	155700	155700	155700	0
144	20240405	163600	1452525000	155700	155700	155700	155700	0
145	20240405	163500	1452525000	155700	155700	155700	155700	0
146	20240405	163400	1452525000	155700	155700	155700	155700	0
147	20240405	163300	1452525000	155700	155700	155700	155700	0
148	20240405	163200	1452525000	155700	155700	155700	155700	0
149	20240405	163100	1452525000	155700	155700	155700	155700	0
150	20240405	163000	1452525000	155700	155700	155700	155700	0
151	20240405	162900	1452525000	155700	155700	155700	155700	0
152	20240405	162800	1452525000	155700	155700	155700	155700	142
153	20240405	162700	1452525000	155700	155700	155700	155700	0
154	20240405	162600	1452525000	155700	155700	155700	155700	0
155	20240405	162500	1452525000	155700	155700	155700	155700	0
156	20240405	162400	1452525000	155700	155700	155700	155700	0
157	20240405	162300	1452525000	155700	155700	155700	155700	0
158	20240405	162200	1452525000	155700	155700	155700	155700	0
159	20240405	162100	1452525000	155700	155700	155700	155700	0
160	20240405	162000	1452525000	155700	155700	155700	155700	0
161	20240405	161900	1452525000	155700	155700	155700	155700	0
162	20240405	161800	1452525000	155700	155700	155700	155700	0
163	20240405	161700	1452525000	155700	155700	155700	155700	0
164	20240405	161600	1452525000	155700	155700	155700	155700	0
165	20240405	161500	1452525000	155700	155700	155700	155700	0
166	20240405	161400	1452525000	155700	155700	155700	155700	0
167	20240405	161300	1452525000	155700	155700	155700	155700	0
168	20240405	161200	1452525000	155700	155700	155700	155700	0
169	20240405	161100	1452525000	155700	155700	155700	155700	0
170	20240405	161000	1452525000	155700	155700	155700	155700	0
171	20240405	160900	1452525000	155700	155700	155700	155700	0
172	20240405	160800	1452525000	155700	155700	155700	155700	0
173	20240405	160700	1452525000	155700	155700	155700	155700	0
174	20240405	160600	1452525000	155700	155700	155700	155700	0
175	20240405	160500	1452525000	155700	155700	155700	155700	0
176	20240405	160400	1452525000	155700	155700	155700	155700	0
177	20240405	160300	1452525000	155700	155700	155700	155700	0
178	20240405	160200	1452525000	155700	155700	155700	155700	0
179	20240405	160100	1452525000	155700	155700	155700	155700	0
180	20240405	160000	1452525000	155700	155700	155700	155700	0
181	20240405	155900	1452525000	155700	155700	155700	155700	0
182	20240405	155800	1452525000	155700	155700	155700	155700	142
183	20240405	155700	1452525000	155700	155700	155700	155700	0
184	20240405	155600	1452525000	155700	155700	155700	155700	0
185	20240405	155500	1452525000	155700	155700	155700	155700	0
186	20240405	155400	1452525000	155700	155700	155700	155700	0
187	20240405	155300	1452525000	155700	155700	155700	155700	0
188	20240405	155200	1452525000	155700	155700	155700	155700	0
189	20240405	155100	1452525000	155700	155700	155700	155700	0
190	20240405	155000	1452525000	155700	155700	155700	155700	0
191	20240405	154900	1452525000	155700	155700	155700	155700	0
192	20240405	154800	1452525000	155700	155700	155700	155700	0
193	20240405	154700	1452525000	155700	155700	155700	155700	0
194	20240405	154600	1452525000	155700	155700	155700	155700	0
195	20240405	154500	1452525000	155700	155700	155700	155700	0
196	20240405	154400	1452525000	155700	155700	155700	155700	0
197	20240405	154300	1452525000	155700	155700	155700	155700	0
198	20240405	154200	1452525000	155700	155700	155700	155700	0
199	20240405	154100	1452525000	155700	155700	155700	155700	0
200	20240405	154000	1452525000	155700	155700	155700	155700	0
201	20240405	153900	1452525000	155700	155700	155700	155700	0
202	20240405	153800	1452525000	155700	155700	155700	155700	0
203	20240405	153700	1452525000	155700	155700	155700	155700	0
204	20240405	153600	1452525000	155700	155700	155700	155700	0
205	20240405	153500	1452525000	155700	155700	155700	155700	0
206	20240405	153400	1452525000	155700	155700	155700	155700	0
207	20240405	153300	1452525000	155700	155700	155700	155700	0
208	20240405	153200	1452525000	155700	155700	155700	155700	0
209	20240405	153100	1452525000	155700	155700	155700	155700	0
210	20240405	153000	1452525000	155700	155700	155700	155700	142
211	20240405	152900	1430415600	156200	156200	156200	156200	0
212	20240405	152800	1430415600	156200	156200	156200	156200	0
213	20240405	152700	1430415600	156200	156200	156200	156200	0
214	20240405	152600	1430415600	156200	156200	156200	156200	0
215	20240405	152500	1430415600	156200	156200	156200	156200	0
216	20240405	152400	1430415600	156200	156200	156200	156200	0
217	20240405	152300	1430415600	156200	156200	156200	156200	0
218	20240405	152200	1430415600	156200	156200	156200	156200	0
219	20240405	152100	1430415600	156200	156200	156200	156200	0
220	20240405	152000	1430415600	156200	156200	156200	156200	0
221	20240405	151900	1430415600	156200	155800	156200	155800	15
222	20240405	151800	1428073000	156200	156200	156200	156200	9
223	20240405	151700	1426667200	156200	156200	156200	155900	19
224	20240405	151600	1423700200	156200	156100	156200	156100	19
225	20240405	151500	1420733000	156000	156100	156100	155900	12
226	20240405	151400	1418861100	156100	156000	156100	156000	14
227	20240405	151300	1416676200	156100	156100	156200	155900	73
228	20240405	151200	1405288100	156200	156100	156200	156000	21
229	20240405	151100	1402010100	156100	156100	156200	156000	17
230	20240405	151000	1399356200	156100	156100	156200	156000	25
231	20240405	150900	1395453700	156000	156000	156000	155900	25
232	20240405	150800	1391553800	156000	156000	156000	155900	8
233	20240405	150700	1390306000	156000	156200	156200	155900	93
234	20240405	150600	1375793900	156200	156200	156200	156200	28
235	20240405	150500	1371420300	156200	156100	156200	156100	9
236	20240405	150400	1370014700	156200	156200	156200	156100	20
237	20240405	150300	1366890800	156200	156100	156200	156100	14
238	20240405	150200	1364704500	156200	156200	156200	156100	29
239	20240405	150100	1360177000	156200	156200	156200	156100	20
240	20240405	150000	1357053100	156200	156200	156200	156100	22
241	20240405	145900	1353617400	156100	156200	156300	156100	74
242	20240405	145800	1342063100	156100	156200	156200	156100	26
243	20240405	145700	1338002000	156100	156300	156300	156100	29
244	20240405	145600	1333472300	156300	156300	156300	156200	10
245	20240405	145500	1331909500	156300	156100	156300	156100	20
246	20240405	145400	1328783900	156200	156300	156300	156100	16
247	20240405	145300	1326284900	156300	156200	156300	156100	17
248	20240405	145200	1323629400	156200	156300	156300	156200	76
249	20240405	145100	1311755700	156300	156300	156300	156200	16
250	20240405	145000	1309255100	156200	156300	156300	156200	15
251	20240405	144900	1306910900	156300	156300	156300	156200	25
252	20240405	144800	1303003900	156300	156300	156300	156200	19
253	20240405	144700	1300034800	156300	156300	156300	156200	17
254	20240405	144600	1297378400	156200	156300	156300	156200	39
255	20240405	144500	1291283900	156200	156300	156300	156200	19
256	20240405	144400	1288314400	156300	156300	156300	156200	14
257	20240405	144300	1286126300	156200	156300	156300	156200	20
258	20240405	144200	1283000800	156300	156300	156300	156200	17
259	20240405	144100	1280343800	156300	156200	156300	156200	12
260	20240405	144000	1278468300	156300	156300	156300	156200	24
261	20240405	143900	1274717500	156300	156300	156300	156200	11
262	20240405	143800	1272998300	156200	156300	156300	156200	13
263	20240405	143700	1270966700	156300	156300	156300	156200	20
264	20240405	143600	1267840800	156300	156300	156300	156200	21
265	20240405	143500	1264559900	156300	156300	156300	156200	6
266	20240405	143400	1263622200	156300	156200	156300	156100	150
267	20240405	143300	1240182800	156100	156200	156200	156100	5
268	20240405	143200	1239402000	156200	156300	156300	156200	21
269	20240405	143100	1236121100	156300	156200	156300	156200	14
270	20240405	143000	1233933700	156100	156100	156200	156100	6
271	20240405	142900	1232996800	156200	156100	156200	156100	9
272	20240405	142800	1231591400	156200	156200	156200	156100	21
273	20240405	142700	1228312400	156200	156200	156200	156200	5
274	20240405	142600	1227531400	156100	156200	156200	156100	50
275	20240405	142500	1219726100	156300	156300	156300	156200	14
276	20240405	142400	1217538100	156200	156100	156300	156100	19
277	20240405	142300	1214570300	156200	156200	156200	156100	4
278	20240405	142200	1213945700	156200	156200	156200	156100	19
279	20240405	142100	1210978200	156200	156100	156300	156100	5
280	20240405	142000	1210197000	156200	156300	156300	156200	7
281	20240405	141900	1209103200	156200	156200	156300	156100	17
282	20240405	141800	1206448100	156200	156200	156300	156200	16
283	20240405	141700	1203948700	156300	156200	156300	156200	7
284	20240405	141600	1202855000	156300	156300	156300	156200	22
285	20240405	141500	1199417600	155900	156100	156100	155900	15
286	20240405	141400	1197077300	156100	156200	156300	156100	93
287	20240405	141300	1182552800	156300	156300	156300	156200	24
288	20240405	141200	1178802000	156200	156300	156300	156200	16
289	20240405	141100	1176301400	156300	156300	156300	156200	19
290	20240405	141000	1173331900	156300	156300	156300	156200	17
291	20240405	140900	1170675300	156200	156300	156300	156200	13
292	20240405	140800	1168643500	156200	156300	156300	156200	17
293	20240405	140700	1165986700	156300	156200	156300	156200	18
294	20240405	140600	1163173700	156300	156200	156300	156200	34
295	20240405	140500	1157859700	156300	156300	156300	156200	19
296	20240405	140400	1154890600	156200	156200	156300	156200	18
297	20240405	140300	1152077600	156300	156200	156300	156200	13
298	20240405	140200	1150045800	156200	156200	156300	156100	33
299	20240405	140100	1144891100	156200	156200	156300	156200	32
300	20240405	140000	1139891000	156200	156200	156200	156100	15
301	20240405	135900	1137548400	156200	156200	156200	156100	15
302	20240405	135800	1135205500	156200	156200	156300	156200	10
303	20240405	135700	1133643000	156100	156200	156200	156100	16
304	20240405	135600	1131144000	156100	156100	156200	156100	9
305	20240405	135500	1129738800	156200	156000	156200	156000	14
306	20240405	135400	1127553100	156000	156000	156000	156000	12
307	20240405	135300	1125681100	156000	155900	156000	155900	9
308	20240405	135200	1124277500	156000	156000	156000	156000	12
309	20240405	135100	1122405500	155900	156100	156100	155900	36
310	20240405	135000	1116786800	156100	156200	156300	156100	20
311	20240405	134900	1113662800	156200	156200	156200	156100	12
312	20240405	134800	1111788500	156100	156200	156200	156100	28
313	20240405	134700	1107415100	156200	156100	156200	156100	12
314	20240405	134600	1105541000	156200	156100	156200	156100	22
315	20240405	134500	1102105500	156000	156100	156100	156000	6
316	20240405	134400	1101169300	155900	156000	156000	155900	5
317	20240405	134300	1100389400	156100	156200	156200	156000	43
318	20240405	134200	1093676400	156200	156100	156200	156100	7
319	20240405	134100	1092583300	156200	156100	156200	156100	9
320	20240405	134000	1091178100	156200	156300	156300	156100	60
321	20240405	133900	1081805800	156300	156300	156300	156200	10
322	20240405	133800	1080243000	156300	156300	156300	156200	6
323	20240405	133700	1079305300	156300	156200	156300	156200	29
324	20240405	133600	1074772800	156300	156300	156300	156200	18
325	20240405	133500	1071960200	156400	156400	156400	156300	5
326	20240405	133400	1071178300	156400	156500	156500	156400	38
327	20240405	133300	1065233800	156400	156500	156500	156400	7
328	20240405	133200	1064138700	156500	156500	156500	156300	27
329	20240405	133100	1059916000	156400	156200	156500	156200	19
330	20240405	133000	1056945000	156300	156300	156300	156300	1
331	20240405	132900	1056788700	156300	156600	156600	156300	36
332	20240405	132800	1051156900	156500	156400	156600	156400	26
333	20240405	132700	1047086900	156400	156500	156600	156400	27
334	20240405	132600	1042860700	156500	156500	156600	156500	6
335	20240405	132500	1041921500	156500	156600	156600	156400	25
336	20240405	132400	1038008100	156600	156400	156600	156400	6
337	20240405	132300	1037069000	156600	156600	156600	156300	22
338	20240405	132200	1033626500	156600	156500	156600	156500	18
339	20240405	132100	1030808700	156500	156400	156600	156400	29
340	20240405	132000	1026270100	156300	156300	156500	156300	12
341	20240405	131900	1024394300	156300	156300	156300	156200	16
342	20240405	131800	1021893600	156300	156400	156400	156300	46
343	20240405	131700	1014701100	156500	156500	156600	156500	20
344	20240405	131600	1011570000	156600	156600	156600	156500	19
345	20240405	131500	1008595400	156600	156500	156600	156500	15
346	20240405	131400	1006247200	156500	156600	156600	156500	11
347	20240405	131300	1004525400	156600	156500	156600	156500	17
348	20240405	131200	1001864400	156500	156500	156600	156500	24
349	20240405	131100	998108100	156600	156600	156600	156600	1
350	20240405	131000	997951500	156400	156400	156500	156300	24
351	20240405	130900	994198100	156400	156300	156400	156300	8
352	20240405	130800	992947500	156300	156400	156400	156200	30
353	20240405	130700	988259400	156400	156400	156400	156300	28
354	20240405	130600	983881500	156400	156500	156500	156400	27
355	20240405	130500	979657900	156500	156500	156600	156500	18
356	20240405	130400	976840500	156600	156400	156600	156400	19
357	20240405	130300	973867600	156500	156500	156500	156400	7
358	20240405	130200	972772500	156500	156500	156600	156500	16
359	20240405	130100	970268000	156600	156600	156600	156600	8
360	20240405	130000	969015200	156500	156500	156600	156400	9
361	20240405	125900	967606700	156500	156700	156700	156500	9
362	20240405	125800	966197900	156500	156500	156800	156500	38
363	20240405	125700	960243900	156600	156700	156800	156600	26
364	20240405	125600	956169400	156800	156700	156800	156700	7
365	20240405	125500	955072300	156700	156800	156800	156700	58
366	20240405	125400	945979900	156800	156700	156800	156700	7
367	20240405	125300	944882500	156700	156800	156900	156700	58
368	20240405	125200	935784500	156900	156800	156900	156800	11
369	20240405	125100	934059500	156800	156800	156800	156700	37
370	20240405	125000	928258600	156800	156800	156800	156700	20
371	20240405	124900	925123600	156800	156700	156800	156700	60
372	20240405	124800	915717400	156800	156700	156800	156700	29
373	20240405	124700	911170400	156700	156800	156800	156700	3
374	20240405	124600	910700200	156800	156700	156900	156700	42
375	20240405	124500	904113400	156800	156800	156800	156700	4
376	20240405	124400	903486300	156800	156800	156900	156800	29
377	20240405	124300	898938700	156700	156800	156800	156700	13
378	20240405	124200	896900800	156700	156800	156800	156700	27
379	20240405	124100	892669500	156800	156700	156800	156700	8
380	20240405	124000	891415600	156800	156800	156800	156700	9
381	20240405	123900	890004500	156700	156900	156900	156700	57
382	20240405	123800	881072100	156800	156800	156900	156800	17
383	20240405	123700	878406200	156800	156900	156900	156700	81
384	20240405	123600	865705400	156800	156900	156900	156800	9
385	20240405	123500	864293700	156900	156800	156900	156800	10
386	20240405	123400	862725500	156900	156800	156900	156700	31
387	20240405	123300	857864600	156700	156700	156800	156700	9
388	20240405	123200	856453800	156700	156600	156700	156500	10
389	20240405	123100	854887300	156600	156600	156700	156600	11
390	20240405	123000	853163900	156600	156700	156700	156600	30
391	20240405	122900	848463500	156700	156600	156700	156600	6
392	20240405	122800	847523800	156500	156500	156700	156500	84
393	20240405	122700	834377500	156400	156500	156600	156400	14
394	20240405	122600	832186500	156100	155700	156400	155700	5
395	20240405	122500	831406100	156500	156500	156500	155300	31
396	20240405	122400	826568600	156500	156600	156600	156500	40
397	20240405	122300	820308500	156600	156600	156700	156600	37
398	20240405	122200	814513800	156700	156600	156700	156600	9
399	20240405	122100	813103600	156600	156700	156800	156600	22
400	20240405	122000	809655700	156800	156800	156900	156700	37
401	20240405	121900	803851500	156800	156800	156900	156800	9
402	20240405	121800	802440000	156800	156800	156800	156700	3
403	20240405	121700	801969700	156900	156800	156900	156800	21
404	20240405	121600	798676500	156800	156800	156900	156700	40
405	20240405	121500	792403800	156800	156700	156800	156700	18
406	20240405	121400	789582200	156800	156700	156800	156600	20
407	20240405	121300	786448200	156700	156700	156800	156700	11
408	20240405	121200	784723600	156600	156700	156700	156600	10
409	20240405	121100	783157300	156600	156700	156700	156600	20
410	20240405	121000	780023400	156700	156700	156700	156600	16
411	20240405	120900	777516400	156700	156600	156700	156600	9
412	20240405	120800	776106800	156700	156600	156700	156600	26
413	20240405	120700	772034900	156600	156500	156600	156500	16
414	20240405	120600	769529700	156600	156600	156600	156600	10
415	20240405	120500	767963700	156700	156700	156800	156600	9
416	20240405	120400	766553600	156800	156700	156900	156700	55
417	20240405	120300	757927300	156700	156700	156900	156700	83
418	20240405	120200	744914400	156600	156400	156600	156400	74
419	20240405	120100	733338400	156300	156000	156300	156000	103
420	20240405	120000	717252600	156000	155900	156000	155900	50
421	20240405	115900	709452900	156000	156000	156000	156000	25
422	20240405	115800	705552900	156000	156000	156000	155900	12
423	20240405	115700	703681400	155900	155900	156000	155800	10
424	20240405	115600	702122300	155900	155800	155900	155800	5
425	20240405	115500	701343100	155700	155500	155900	155500	61
426	20240405	115400	691838100	155600	155500	155600	155500	5
427	20240405	115300	691060200	155500	155700	155700	155500	7
428	20240405	115200	689971000	155700	155600	155800	155600	40
429	20240405	115100	683743100	155700	155600	155700	155600	15
430	20240405	115000	681408500	155600	155600	155600	155500	8
431	20240405	114900	680163800	155700	155700	155700	155700	11
432	20240405	114800	678451100	155600	155500	155600	155500	4
433	20240405	114700	677828900	155600	155800	155800	155600	7
434	20240405	114600	676738700	155700	155700	155700	155600	11
435	20240405	114500	675026200	155600	155500	155600	155400	5
436	20240405	114400	674248900	155600	155700	155800	155600	28
437	20240405	114300	669887400	155700	155600	155700	155600	14
438	20240405	114200	667708100	155500	155600	155600	155500	7
439	20240405	114100	666619200	155600	155700	155800	155600	28
440	20240405	114000	662258600	155700	155600	155800	155600	9
441	20240405	113900	660857300	155600	155600	155700	155600	4
442	20240405	113800	660234800	155600	155700	155700	155600	3
443	20240405	113700	659767800	155400	155800	155800	155400	28
444	20240405	113600	655409700	155800	155700	155800	155700	10
445	20240405	113500	653851800	155800	155800	155800	155700	6
446	20240405	113400	652917200	155800	155800	155900	155700	16
447	20240405	113300	650424500	155800	155900	155900	155800	10
448	20240405	113200	648866000	155900	156000	156000	155800	11
449	20240405	113100	647151100	156000	155900	156000	155800	15
450	20240405	113000	644811900	156000	155900	156000	155800	27
451	20240405	112900	640602100	155800	155900	155900	155800	5
452	20240405	112800	639822900	155900	155700	155900	155700	25
453	20240405	112700	635927100	155800	155800	155800	155800	11
454	20240405	112600	634213300	155800	155600	155800	155600	10
455	20240405	112500	632656500	155800	155400	155800	155400	605
456	20240405	112400	538550600	155300	155200	155400	155200	37
457	20240405	112300	532803400	155200	155300	155300	155200	6
458	20240405	112200	531872100	155400	155200	155400	155200	21
459	20240405	112100	528610700	155200	155200	155200	155200	3
460	20240405	112000	528145100	155300	155200	155300	155200	11
461	20240405	111900	526437600	155100	155100	155200	155100	10
462	20240405	111800	524886100	155100	155200	155200	155100	12
463	20240405	111700	523024000	155000	155000	155200	155000	8
464	20240405	111600	521783200	154900	155200	155200	154900	15
465	20240405	111500	519456100	155300	155300	155300	155300	1
466	20240405	111400	519300800	155000	154600	155000	154600	535
467	20240405	111300	436442900	154600	154500	154600	154500	29
468	20240405	111200	431962000	154400	154400	154400	154300	79
469	20240405	111100	419764500	154300	154200	154300	154200	8
470	20240405	111000	418530300	154300	154200	154300	154200	6
471	20240405	110900	417604700	154200	154100	154200	154100	11
472	20240405	110800	415909000	154200	154100	154200	154100	4
473	20240405	110700	415292300	154200	154100	154200	154100	26
474	20240405	110600	411283600	154300	154200	154300	154100	15
475	20240405	110500	408970900	154100	154000	154100	154000	10
476	20240405	110400	407430500	154000	154000	154200	154000	9
477	20240405	110300	406043500	154100	154000	154100	154000	15
478	20240405	110200	403732400	154000	154000	154100	154000	9
479	20240405	110100	402346100	154100	154100	154100	154000	14
480	20240405	110000	400188900	154000	153900	154000	153800	16
481	20240405	105900	397725700	153800	153900	154000	153800	13
482	20240405	105800	395724700	153900	153800	153900	153800	11
483	20240405	105700	394032300	153800	153800	153800	153800	5
484	20240405	105600	393263300	153800	153800	153900	153800	14
485	20240405	105500	391109000	153800	153800	153800	153800	8
486	20240405	105400	389878600	153800	153800	153800	153800	5
487	20240405	105300	389109600	153800	153800	153800	153800	5
488	20240405	105200	388340600	153800	153800	153800	153800	4
489	20240405	105100	387725400	153800	153800	153900	153800	9
490	20240405	105000	386340900	153800	153800	153800	153800	8
491	20240405	104900	385110500	153800	153800	153800	153800	4
492	20240405	104800	384495300	153800	153800	154000	153800	68
493	20240405	104700	374030500	153800	153800	153800	153800	3
494	20240405	104600	373569100	153800	153800	153800	153800	6
495	20240405	104500	372646300	153800	153800	153900	153800	8
496	20240405	104400	371415800	153800	153800	153900	153800	7
497	20240405	104300	370339000	153800	153800	153800	153800	3
498	20240405	104200	369877600	153800	153800	153800	153800	7
499	20240405	104100	368801000	153800	153800	153800	153800	3
500	20240405	104000	368339600	153800	153800	153800	153800	21
501	20240405	103900	365109800	153800	153800	153900	153800	4
502	20240405	103800	364494500	153800	153800	153800	153800	0
503	20240405	103700	364494500	153800	153800	153800	153800	4
504	20240405	103600	363879300	153800	153800	153800	153800	22
505	20240405	103500	360495700	153900	153800	153900	153800	10
506	20240405	103400	358957300	153800	153800	153800	153800	1
507	20240405	103300	358803500	153800	153800	153800	153800	0
508	20240405	103200	358803500	153800	153800	153800	153800	4
509	20240405	103100	358188300	153800	153800	153800	153800	4
510	20240405	103000	357573100	153800	153800	153800	153800	2
511	20240405	102900	357265500	153800	153800	153800	153800	337
512	20240405	102800	305434900	153900	153800	153900	153800	4
513	20240405	102700	304819500	153800	153800	153800	153800	1
514	20240405	102600	304665700	153800	153800	153800	153800	7
515	20240405	102500	303589100	153800	153900	153900	153800	4
516	20240405	102400	302973800	153900	153900	153900	153900	27
517	20240405	102300	298818500	153800	153900	153900	153800	24
518	20240405	102200	295127200	153800	153800	153800	153800	1
519	20240405	102100	294973400	153800	153800	153800	153800	6
520	20240405	102000	294050600	153800	153800	153800	153800	116
521	20240405	101900	276209800	153800	153800	153900	153800	228
522	20240405	101800	241143200	153800	153800	153800	153800	293
523	20240405	101700	196079800	153900	153900	153900	153900	6
524	20240405	101600	195156400	153900	153900	153900	153900	19
525	20240405	101500	192232300	154000	154000	154000	154000	8
526	20240405	101400	191000300	154000	154000	154000	154000	3
527	20240405	101300	190538300	154000	154000	154000	154000	2
528	20240405	101200	190230300	154000	154000	154000	154000	6
529	20240405	101100	189306300	154000	154000	154000	154000	4
530	20240405	101000	188690300	154000	154000	154000	154000	2
531	20240405	100900	188382300	154000	154000	154000	154000	1
532	20240405	100800	188228300	154000	154000	154000	154000	3
533	20240405	100700	187766300	154100	154100	154100	154100	3
534	20240405	100600	187304000	154100	154000	154100	154000	10
535	20240405	100500	185763300	154000	154000	154100	154000	5
536	20240405	100400	184993200	154000	154000	154000	154000	0
537	20240405	100300	184993200	154000	154000	154000	154000	2
538	20240405	100200	184685200	154000	154000	154000	154000	5
539	20240405	100100	183915200	154000	154000	154000	154000	1
540	20240405	100000	183761200	154000	154100	154200	154000	4
541	20240405	095900	183144900	154100	154100	154100	154100	5
542	20240405	095800	182374400	154100	154100	154100	154100	5
543	20240405	095700	181603900	154200	154100	154200	154100	4
544	20240405	095600	180987400	154100	154100	154100	154100	2
545	20240405	095500	180679200	154100	154100	154100	154100	3
546	20240405	095400	180216900	154100	154200	154200	154100	2
547	20240405	095300	179908600	154100	154100	154200	154100	19
548	20240405	095200	176980600	154100	154100	154100	154100	1
549	20240405	095100	176826500	154100	154100	154100	154100	4
550	20240405	095000	176210100	154100	154100	154100	154100	3
551	20240405	094900	175747800	154100	154100	154100	154100	1
552	20240405	094800	175593700	154100	154100	154100	154100	6
553	20240405	094700	174669100	154100	154100	154100	154100	2
554	20240405	094600	174360900	154200	154100	154200	154100	3
555	20240405	094500	173898500	154100	154100	154100	154100	3
556	20240405	094400	173436200	154100	154000	154100	154000	5
557	20240405	094300	172665800	154100	154100	154100	154100	2
558	20240405	094200	172357600	154200	154100	154200	154000	80
559	20240405	094100	160035300	154100	154000	154100	154000	6
560	20240405	094000	159111000	154100	154100	154100	154100	1
561	20240405	093900	158956900	154100	154100	154100	154100	4
562	20240405	093800	158340500	154200	154100	154200	154100	4
563	20240405	093700	157724000	154000	154000	154000	154000	13
564	20240405	093600	155722000	153900	153800	153900	153800	6
565	20240405	093500	154798800	153800	153800	153800	153800	1
566	20240405	093400	154645000	153900	153900	153900	153900	12
567	20240405	093300	152798200	153800	153800	153800	153800	3
568	20240405	093200	152336800	153800	153800	153800	153800	1
569	20240405	093100	152183000	153800	153800	153800	153800	5
570	20240405	093000	151414000	153800	153800	153800	153800	1
571	20240405	092900	151260200	154000	153900	154000	153900	13
572	20240405	092800	149259300	153800	153900	153900	153800	101
573	20240405	092700	133722100	153900	153900	153900	153900	1
574	20240405	092600	133568200	153900	153900	153900	153900	1
575	20240405	092500	133414300	154100	154000	154100	154000	7
576	20240405	092400	132336000	154100	154000	154100	154000	6
577	20240405	092300	131411800	154200	154200	154200	154200	0
578	20240405	092200	131411800	154200	154200	154200	154200	9
579	20240405	092100	130024000	153900	154200	154200	153900	3
580	20240405	092000	129562000	154200	154200	154200	154200	1
581	20240405	091900	129407800	154200	154100	154200	154100	28
582	20240405	091800	125091600	154100	154100	154100	154100	0
583	20240405	091700	125091600	154100	154000	154100	154000	17
584	20240405	091600	122473300	154200	154000	154200	154000	22
585	20240405	091500	119081500	154100	154100	154100	154100	8
586	20240405	091400	117848700	154100	154100	154100	154100	4
587	20240405	091300	117232300	154200	154200	154200	154200	0
588	20240405	091200	117232300	154200	154200	154200	154200	1
589	20240405	091100	117078100	153900	153900	153900	153900	3
590	20240405	091000	116616400	154000	154300	154300	153800	36
591	20240405	090900	111074400	153800	154400	154400	153800	71
592	20240405	090800	100140600	154200	154200	154200	154200	0
593	20240405	090700	100140600	154200	154100	154200	154100	6
594	20240405	090600	99215800	154100	154600	154600	154100	302
595	20240405	090500	52676800	154100	154100	154100	154100	0
596	20240405	090400	52676800	154100	154100	154100	154100	3
597	20240405	090300	52214500	153900	153600	153900	153400	254
598	20240405	090200	13220200	153500	153600	153600	153500	33
599	20240405	090100	8151700	153900	153600	153900	153600	4
600	20240405	090000	7536900	153700	153900	153900	153700	49