KissMeData/014680/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185500	12206287000	198500	198500	198500	198500	2143
3	20240408	185400	12206287000	198500	198500	198500	198500	0
4	20240408	185300	12206287000	198500	198500	198500	198500	0
5	20240408	185200	12206287000	198500	198500	198500	198500	0
6	20240408	185100	12206287000	198500	198500	198500	198500	0
7	20240408	185000	12206287000	198500	198500	198500	198500	0
8	20240408	184900	12206287000	198500	198500	198500	198500	0
9	20240408	184800	12206287000	198500	198500	198500	198500	0
10	20240408	184700	12206287000	198500	198500	198500	198500	0
11	20240408	184600	12206287000	198500	198500	198500	198500	0
12	20240408	184500	12206287000	198500	198500	198500	198500	0
13	20240408	184400	12206287000	198500	198500	198500	198500	0
14	20240408	184300	12206287000	198500	198500	198500	198500	0
15	20240408	184200	12206287000	198500	198500	198500	198500	0
16	20240408	184100	12206287000	198500	198500	198500	198500	0
17	20240408	184000	12206287000	198500	198500	198500	198500	0
18	20240408	183900	12206287000	198500	198500	198500	198500	0
19	20240408	183800	12206287000	198500	198500	198500	198500	0
20	20240408	183700	12206287000	198500	198500	198500	198500	0
21	20240408	183600	12206287000	198500	198500	198500	198500	0
22	20240408	183500	12206287000	198500	198500	198500	198500	0
23	20240408	183400	12206287000	198500	198500	198500	198500	0
24	20240408	183300	12206287000	198500	198500	198500	198500	0
25	20240408	183200	12206287000	198500	198500	198500	198500	0
26	20240408	183100	12206287000	198500	198500	198500	198500	0
27	20240408	183000	12206287000	198500	198500	198500	198500	0
28	20240408	182900	12206287000	198500	198500	198500	198500	0
29	20240408	182800	12206287000	198500	198500	198500	198500	0
30	20240408	182700	12206287000	198500	198500	198500	198500	0
31	20240408	182600	12206287000	198500	198500	198500	198500	0
32	20240408	182500	12206287000	198500	198500	198500	198500	2143
33	20240408	182400	12206287000	198500	198500	198500	198500	0
34	20240408	182300	12206287000	198500	198500	198500	198500	0
35	20240408	182200	12206287000	198500	198500	198500	198500	0
36	20240408	182100	12206287000	198500	198500	198500	198500	0
37	20240408	182000	12206287000	198500	198500	198500	198500	0
38	20240408	181900	12206287000	198500	198500	198500	198500	0
39	20240408	181800	12206287000	198500	198500	198500	198500	0
40	20240408	181700	12206287000	198500	198500	198500	198500	0
41	20240408	181600	12206287000	198500	198500	198500	198500	0
42	20240408	181500	12206287000	198500	198500	198500	198500	0
43	20240408	181400	12206287000	198500	198500	198500	198500	0
44	20240408	181300	12206287000	198500	198500	198500	198500	0
45	20240408	181200	12206287000	198500	198500	198500	198500	0
46	20240408	181100	12206287000	198500	198500	198500	198500	0
47	20240408	181000	12206287000	198500	198500	198500	198500	0
48	20240408	180900	12206287000	198500	198500	198500	198500	0
49	20240408	180800	12206287000	198500	198500	198500	198500	0
50	20240408	180700	12206287000	198500	198500	198500	198500	0
51	20240408	180600	12206287000	198500	198500	198500	198500	0
52	20240408	180500	12206287000	198500	198500	198500	198500	0
53	20240408	180400	12206287000	198500	198500	198500	198500	0
54	20240408	180300	12206287000	198500	198500	198500	198500	0
55	20240408	180200	12206287000	198500	198500	198500	198500	0
56	20240408	180100	12206287000	198500	198500	198500	198500	0
57	20240408	180000	12206287000	198500	198500	198500	198500	0
58	20240408	175900	12206287000	198500	198500	198500	198500	0
59	20240408	175800	12206287000	198500	198500	198500	198500	0
60	20240408	175700	12206287000	198500	198500	198500	198500	0
61	20240408	175600	12206287000	198500	198500	198500	198500	0
62	20240408	175500	12206287000	198500	198500	198500	198500	2143
63	20240408	175400	12206287000	198500	198500	198500	198500	0
64	20240408	175300	12206287000	198500	198500	198500	198500	0
65	20240408	175200	12206287000	198500	198500	198500	198500	0
66	20240408	175100	12206287000	198500	198500	198500	198500	0
67	20240408	175000	12206287000	198500	198500	198500	198500	0
68	20240408	174900	12206287000	198500	198500	198500	198500	0
69	20240408	174800	12206287000	198500	198500	198500	198500	0
70	20240408	174700	12206287000	198500	198500	198500	198500	0
71	20240408	174600	12206287000	198500	198500	198500	198500	0
72	20240408	174500	12206287000	198500	198500	198500	198500	0
73	20240408	174400	12206287000	198500	198500	198500	198500	0
74	20240408	174300	12206287000	198500	198500	198500	198500	0
75	20240408	174200	12206287000	198500	198500	198500	198500	0
76	20240408	174100	12206287000	198500	198500	198500	198500	0
77	20240408	174000	12206287000	198500	198500	198500	198500	0
78	20240408	173900	12206287000	198500	198500	198500	198500	0
79	20240408	173800	12206287000	198500	198500	198500	198500	0
80	20240408	173700	12206287000	198500	198500	198500	198500	0
81	20240408	173600	12206287000	198500	198500	198500	198500	0
82	20240408	173500	12206287000	198500	198500	198500	198500	0
83	20240408	173400	12206287000	198500	198500	198500	198500	0
84	20240408	173300	12206287000	198500	198500	198500	198500	0
85	20240408	173200	12206287000	198500	198500	198500	198500	0
86	20240408	173100	12206287000	198500	198500	198500	198500	0
87	20240408	173000	12206287000	198500	198500	198500	198500	0
88	20240408	172900	12206287000	198500	198500	198500	198500	0
89	20240408	172800	12206287000	198500	198500	198500	198500	0
90	20240408	172700	12206287000	198500	198500	198500	198500	0
91	20240408	172600	12206287000	198500	198500	198500	198500	0
92	20240408	172500	12206287000	198500	198500	198500	198500	2143
93	20240408	172400	12206287000	198500	198500	198500	198500	0
94	20240408	172300	12206287000	198500	198500	198500	198500	0
95	20240408	172200	12206287000	198500	198500	198500	198500	0
96	20240408	172100	12206287000	198500	198500	198500	198500	0
97	20240408	172000	12206287000	198500	198500	198500	198500	0
98	20240408	171900	12206287000	198500	198500	198500	198500	0
99	20240408	171800	12206287000	198500	198500	198500	198500	0
100	20240408	171700	12206287000	198500	198500	198500	198500	0
101	20240408	171600	12206287000	198500	198500	198500	198500	0
102	20240408	171500	12206287000	198500	198500	198500	198500	0
103	20240408	171400	12206287000	198500	198500	198500	198500	0
104	20240408	171300	12206287000	198500	198500	198500	198500	0
105	20240408	171200	12206287000	198500	198500	198500	198500	0
106	20240408	171100	12206287000	198500	198500	198500	198500	0
107	20240408	171000	12206287000	198500	198500	198500	198500	0
108	20240408	170900	12206287000	198500	198500	198500	198500	0
109	20240408	170800	12206287000	198500	198500	198500	198500	0
110	20240408	170700	12206287000	198500	198500	198500	198500	0
111	20240408	170600	12206287000	198500	198500	198500	198500	0
112	20240408	170500	12206287000	198500	198500	198500	198500	0
113	20240408	170400	12206287000	198500	198500	198500	198500	0
114	20240408	170300	12206287000	198500	198500	198500	198500	0
115	20240408	170200	12206287000	198500	198500	198500	198500	0
116	20240408	170100	12206287000	198500	198500	198500	198500	0
117	20240408	170000	12206287000	198500	198500	198500	198500	0
118	20240408	165900	12206287000	198500	198500	198500	198500	0
119	20240408	165800	12206287000	198500	198500	198500	198500	0
120	20240408	165700	12206287000	198500	198500	198500	198500	0
121	20240408	165600	12206287000	198500	198500	198500	198500	0
122	20240408	165500	12206287000	198500	198500	198500	198500	2143
123	20240408	165400	12206287000	198500	198500	198500	198500	0
124	20240408	165300	12206287000	198500	198500	198500	198500	0
125	20240408	165200	12206287000	198500	198500	198500	198500	0
126	20240408	165100	12206287000	198500	198500	198500	198500	0
127	20240408	165000	12206287000	198500	198500	198500	198500	0
128	20240408	164900	12206287000	198500	198500	198500	198500	0
129	20240408	164800	12206287000	198500	198500	198500	198500	0
130	20240408	164700	12206287000	198500	198500	198500	198500	0
131	20240408	164600	12206287000	198500	198500	198500	198500	0
132	20240408	164500	12206287000	198500	198500	198500	198500	0
133	20240408	164400	12206287000	198500	198500	198500	198500	0
134	20240408	164300	12206287000	198500	198500	198500	198500	0
135	20240408	164200	12206287000	198500	198500	198500	198500	0
136	20240408	164100	12206287000	198500	198500	198500	198500	0
137	20240408	164000	12206287000	198500	198500	198500	198500	0
138	20240408	163900	12206287000	198500	198500	198500	198500	0
139	20240408	163800	12206287000	198500	198500	198500	198500	0
140	20240408	163700	12206287000	198500	198500	198500	198500	0
141	20240408	163600	12206287000	198500	198500	198500	198500	0
142	20240408	163500	12206287000	198500	198500	198500	198500	0
143	20240408	163400	12206287000	198500	198500	198500	198500	0
144	20240408	163300	12206287000	198500	198500	198500	198500	0
145	20240408	163200	12206287000	198500	198500	198500	198500	0
146	20240408	163100	12206287000	198500	198500	198500	198500	0
147	20240408	163000	12206287000	198500	198500	198500	198500	0
148	20240408	162900	12206287000	198500	198500	198500	198500	0
149	20240408	162800	12206287000	198500	198500	198500	198500	0
150	20240408	162700	12206287000	198500	198500	198500	198500	0
151	20240408	162600	12206287000	198500	198500	198500	198500	0
152	20240408	162500	12206287000	198500	198500	198500	198500	2143
153	20240408	162400	12206287000	198500	198500	198500	198500	0
154	20240408	162300	12206287000	198500	198500	198500	198500	0
155	20240408	162200	12206287000	198500	198500	198500	198500	0
156	20240408	162100	12206287000	198500	198500	198500	198500	0
157	20240408	162000	12206287000	198500	198500	198500	198500	0
158	20240408	161900	12206287000	198500	198500	198500	198500	0
159	20240408	161800	12206287000	198500	198500	198500	198500	0
160	20240408	161700	12206287000	198500	198500	198500	198500	0
161	20240408	161600	12206287000	198500	198500	198500	198500	0
162	20240408	161500	12206287000	198500	198500	198500	198500	0
163	20240408	161400	12206287000	198500	198500	198500	198500	0
164	20240408	161300	12206287000	198500	198500	198500	198500	0
165	20240408	161200	12206287000	198500	198500	198500	198500	0
166	20240408	161100	12206287000	198500	198500	198500	198500	0
167	20240408	161000	12206287000	198500	198500	198500	198500	0
168	20240408	160900	12206287000	198500	198500	198500	198500	0
169	20240408	160800	12206287000	198500	198500	198500	198500	0
170	20240408	160700	12206287000	198500	198500	198500	198500	0
171	20240408	160600	12206287000	198500	198500	198500	198500	0
172	20240408	160500	12206287000	198500	198500	198500	198500	0
173	20240408	160400	12206287000	198500	198500	198500	198500	0
174	20240408	160300	12206287000	198500	198500	198500	198500	0
175	20240408	160200	12206287000	198500	198500	198500	198500	0
176	20240408	160100	12206287000	198500	198500	198500	198500	0
177	20240408	160000	12206287000	198500	198500	198500	198500	0
178	20240408	155900	12206287000	198500	198500	198500	198500	0
179	20240408	155800	12206287000	198500	198500	198500	198500	0
180	20240408	155700	12206287000	198500	198500	198500	198500	0
181	20240408	155600	12206287000	198500	198500	198500	198500	0
182	20240408	155500	12206287000	198500	198500	198500	198500	2143
183	20240408	155400	12206287000	198500	198500	198500	198500	0
184	20240408	155300	12206287000	198500	198500	198500	198500	0
185	20240408	155200	12206287000	198500	198500	198500	198500	0
186	20240408	155100	12206287000	198500	198500	198500	198500	0
187	20240408	155000	12206287000	198500	198500	198500	198500	0
188	20240408	154900	12206287000	198500	198500	198500	198500	0
189	20240408	154800	12206287000	198500	198500	198500	198500	0
190	20240408	154700	12206287000	198500	198500	198500	198500	0
191	20240408	154600	12206287000	198500	198500	198500	198500	0
192	20240408	154500	12206287000	198500	198500	198500	198500	0
193	20240408	154400	12206287000	198500	198500	198500	198500	0
194	20240408	154300	12206287000	198500	198500	198500	198500	0
195	20240408	154200	12206287000	198500	198500	198500	198500	0
196	20240408	154100	12206287000	198500	198500	198500	198500	0
197	20240408	154000	12206287000	198500	198500	198500	198500	0
198	20240408	153900	12206287000	198500	198500	198500	198500	0
199	20240408	153800	12206287000	198500	198500	198500	198500	0
200	20240408	153700	12206287000	198500	198500	198500	198500	0
201	20240408	153600	12206287000	198500	198500	198500	198500	0
202	20240408	153500	12206287000	198500	198500	198500	198500	0
203	20240408	153400	12206287000	198500	198500	198500	198500	0
204	20240408	153300	12206287000	198500	198500	198500	198500	0
205	20240408	153200	12206287000	198500	198500	198500	198500	0
206	20240408	153100	12206287000	198500	198500	198500	198500	0
207	20240408	153000	12206287000	198500	198500	198500	198500	2143
208	20240408	152900	11780901500	198800	198800	198800	198800	0
209	20240408	152800	11780901500	198800	198800	198800	198800	0
210	20240408	152700	11780901500	198800	198800	198800	198800	0
211	20240408	152600	11780901500	198800	198800	198800	198800	0
212	20240408	152500	11780901500	198800	198800	198800	198800	0
213	20240408	152400	11780901500	198800	198800	198800	198800	0
214	20240408	152300	11780901500	198800	198800	198800	198800	0
215	20240408	152200	11780901500	198800	198800	198800	198800	0
216	20240408	152100	11780901500	198800	198800	198800	198800	0
217	20240408	152000	11780901500	198800	198800	198800	198800	0
218	20240408	151900	11780901500	198800	198700	198800	198700	74
219	20240408	151800	11766194500	198700	198800	198800	198700	41
220	20240408	151700	11758046600	198800	198700	198800	198600	273
221	20240408	151600	11703804200	198700	198600	198700	198500	79
222	20240408	151500	11688114100	198600	198700	198800	198500	132
223	20240408	151400	11661893500	198700	198600	198700	198600	248
224	20240408	151300	11612630700	198700	198700	198700	198600	318
225	20240408	151200	11549469900	198600	198700	198800	198600	118
226	20240408	151100	11526023200	198700	198700	198800	198700	49
227	20240408	151000	11516285100	198800	198700	198800	198700	45
228	20240408	150900	11507342500	198700	198700	198800	198600	62
229	20240408	150800	11495022600	198700	198700	198700	198600	171
230	20240408	150700	11461049600	198700	198700	198800	198500	80
231	20240408	150600	11445157300	198500	198600	198800	198400	224
232	20240408	150500	11400663500	198500	198700	198700	198400	131
233	20240408	150400	11374648200	198700	198700	198700	198400	119
234	20240408	150300	11351018500	198400	198800	198800	198400	270
235	20240408	150200	11297403300	198700	198500	198700	198500	127
236	20240408	150100	11272176900	198500	198600	198700	198500	70
237	20240408	150000	11258276700	198700	198600	198700	198600	114
238	20240408	145900	11235630700	198600	198700	198700	198600	78
239	20240408	145800	11220133500	198700	198700	198800	198700	69
240	20240408	145700	11206421700	198700	198700	198800	198600	129
241	20240408	145600	11180790900	198700	198700	198800	198600	146
242	20240408	145500	11151778800	198600	198800	198900	198500	185
243	20240408	145400	11115019600	198900	198900	198900	198800	71
244	20240408	145300	11100903100	198800	198800	198900	198800	91
245	20240408	145200	11082810400	198800	198500	198900	198300	256
246	20240408	145100	11031955700	198500	198500	198500	198400	112
247	20240408	145000	11009727300	198300	198400	198500	198300	66
248	20240408	144900	10996629800	198200	198600	198700	198200	415
249	20240408	144800	10914308000	198700	198700	198700	198600	94
250	20240408	144700	10895635000	198600	198700	198700	198500	56
251	20240408	144600	10884510700	198700	198400	198700	198400	151
252	20240408	144500	10854536500	198500	198600	198700	198500	82
253	20240408	144400	10838251800	198600	198700	198700	198500	58
254	20240408	144300	10826734300	198700	198700	198700	198500	82
255	20240408	144200	10810444500	198800	198800	198900	198700	83
256	20240408	144100	10793948900	198800	198700	198800	198700	73
257	20240408	144000	10779442400	198700	198600	198700	198600	63
258	20240408	143900	10766927600	198700	198500	198900	198500	234
259	20240408	143800	10720416100	198600	198600	198600	198400	143
260	20240408	143700	10692028000	198600	198600	198700	198500	99
261	20240408	143600	10672366900	198500	198900	198900	198500	92
262	20240408	143500	10654077700	198800	198900	198900	198800	47
263	20240408	143400	10644732000	198700	198600	198800	198500	57
264	20240408	143300	10633406800	198600	198800	198800	198500	163
265	20240408	143200	10601030800	198700	198700	198900	198600	48
266	20240408	143100	10591492300	198700	198500	198700	198500	79
267	20240408	143000	10575801000	198600	198400	198600	198400	143
268	20240408	142900	10547411900	198400	198500	198500	198400	84
269	20240408	142800	10530741900	198500	198400	198500	198400	77
270	20240408	142700	10515463300	198400	198500	198600	198300	191
271	20240408	142600	10477564000	198700	198900	198900	198600	113
272	20240408	142500	10455112800	198800	198600	198900	198500	57
273	20240408	142400	10443789700	198600	198900	198900	198500	206
274	20240408	142300	10402846500	198900	198900	198900	198800	45
275	20240408	142200	10393897700	198900	198900	198900	198800	77
276	20240408	142100	10378587100	198900	198900	198900	198800	73
277	20240408	142000	10364072900	198800	198900	198900	198800	52
278	20240408	141900	10353733000	198800	198900	198900	198800	85
279	20240408	141800	10336831700	198900	198900	198900	198800	62
280	20240408	141700	10324502100	198900	198900	198900	198800	39
281	20240408	141600	10316747500	198800	198900	198900	198800	71
282	20240408	141500	10302630000	198900	198900	198900	198800	67
283	20240408	141400	10289307900	198800	198900	198900	198800	49
284	20240408	141300	10279565200	198800	198900	198900	198800	27
285	20240408	141200	10274195700	198900	198800	198900	198800	68
286	20240408	141100	10260672300	199000	199100	199100	199000	62
287	20240408	141000	10248332600	199000	199100	199100	198800	156
288	20240408	140900	10217290600	198900	199100	199100	198900	108
289	20240408	140800	10195798100	199100	199000	199100	199000	73
290	20240408	140700	10181269300	198900	198600	198900	198400	230
291	20240408	140600	10135576800	198700	199200	199200	198700	137
292	20240408	140500	10108326700	199200	199000	199200	198800	157
293	20240408	140400	10077071700	199200	199200	199200	198500	92
294	20240408	140300	10058785100	199200	199400	199400	198800	145
295	20240408	140200	10029945000	199600	198800	199600	198400	741
296	20240408	140100	9882170100	198800	198400	198800	198200	580
297	20240408	140000	9767109100	198500	198700	198700	198300	379
298	20240408	135900	9691890400	198400	198600	198700	198400	226
299	20240408	135800	9647022100	198600	198600	198600	198500	80
300	20240408	135700	9631140100	198700	198700	198700	198500	128
301	20240408	135600	9605724800	198700	198900	198900	198500	172
302	20240408	135500	9571561900	198900	198800	199500	198800	58
303	20240408	135400	9560024500	198800	198600	199800	198600	72
304	20240408	135300	9545653800	198700	198800	199800	198600	397
305	20240408	135200	9466571300	198800	198700	199100	198500	170
306	20240408	135100	9432800300	198800	198700	199600	198600	78
307	20240408	135000	9417287700	198600	198600	199800	198600	300
308	20240408	134900	9357571900	198500	198500	198800	198500	37
309	20240408	134800	9350223800	198500	198700	198700	198500	94
310	20240408	134700	9331552700	198600	198800	198800	198500	65
311	20240408	134600	9318641800	198700	198500	198700	198400	136
312	20240408	134500	9291640600	198400	198400	198500	198300	107
313	20240408	134400	9270412000	198400	198500	198700	198400	108
314	20240408	134300	9248977400	198500	198400	198500	198300	206
315	20240408	134200	9208094800	198400	198400	198500	198300	66
316	20240408	134100	9195000000	198300	198400	198400	198300	82
317	20240408	134000	9178734400	198400	198300	198500	198200	93
318	20240408	133900	9160290800	198300	198300	198500	198300	155
319	20240408	133800	9129542500	198400	198200	198400	198200	81
320	20240408	133700	9113481100	198200	198400	198400	198200	116
321	20240408	133600	9090476600	198400	198400	198400	198300	108
322	20240408	133500	9069054300	198300	198500	198500	198300	101
323	20240408	133400	9049016600	198400	198400	198500	198300	39
324	20240408	133300	9041279300	198400	198500	198600	198400	35
325	20240408	133200	9034331800	198600	198700	198700	198500	99
326	20240408	133100	9014671800	198700	198900	198900	198600	76
327	20240408	133000	8999567600	198900	199100	199200	198800	115
328	20240408	132900	8976694600	199100	198700	199800	198600	343
329	20240408	132800	8908287600	198800	198700	198800	198600	58
330	20240408	132700	8896760400	198700	198600	198700	198500	17
331	20240408	132600	8893383400	198600	198700	198900	198400	223
332	20240408	132500	8849116800	198800	199300	199300	198800	40
333	20240408	132400	8841162700	198700	198800	199500	198700	294
334	20240408	132300	8782657700	198700	198700	198900	198600	245
335	20240408	132200	8733969900	198700	198600	198800	198400	485
336	20240408	132100	8637666900	198600	198900	198900	198500	73
337	20240408	132000	8623160200	198800	198400	198900	198400	54
338	20240408	131900	8612428900	198400	198800	198900	198300	4194
339	20240408	131800	7779081100	199000	199000	199100	198800	1370
340	20240408	131700	7506532400	199000	199100	199100	199000	40
341	20240408	131600	7498570900	199000	199100	199100	199000	227
342	20240408	131500	7453384800	199100	199200	199200	199100	42
343	20240408	131400	7445020700	199100	199100	199200	199100	44
344	20240408	131300	7436259300	199100	199300	199400	199100	144
345	20240408	131200	7407574900	199300	199500	199500	199300	131
346	20240408	131100	7381454800	199500	199600	199700	199500	20
347	20240408	131000	7377463900	199600	199700	199700	199500	23
348	20240408	130900	7372873300	199700	199600	199700	199500	96
349	20240408	130800	7353711400	199600	199700	199700	199600	16
350	20240408	130700	7350516800	199700	199800	199800	199600	27
351	20240408	130600	7345124500	199900	200000	200000	199900	27
352	20240408	130500	7339726400	200000	200000	200000	199900	17
353	20240408	130400	7336326900	199700	200500	200500	199700	240
354	20240408	130300	7288303700	200000	200500	200500	200000	18
355	20240408	130200	7284698700	200000	200000	200000	199700	84
356	20240408	130100	7267901300	200000	199500	200000	199500	190
357	20240408	130000	7229925100	199400	199200	199900	199200	112
358	20240408	125900	7207587900	199300	199200	199400	199100	175
359	20240408	125800	7172719100	199200	199100	199200	199100	46
360	20240408	125700	7163558600	199200	199200	199300	199200	30
361	20240408	125600	7157582100	199300	199300	199300	199200	44
362	20240408	125500	7148816500	199200	199200	199300	199200	31
363	20240408	125400	7142639900	199200	199300	199300	199200	19
364	20240408	125300	7138854600	199300	199300	199300	199200	17
365	20240408	125200	7135466700	199300	199300	199400	199200	148
366	20240408	125100	7105967300	199200	199300	199300	199200	67
367	20240408	125000	7092616300	199200	199200	199300	199200	15
368	20240408	124900	7089627600	199300	199300	199300	199200	46
369	20240408	124800	7080463100	199200	199300	199300	199200	8
370	20240408	124700	7078869100	199300	199200	199300	199200	39
371	20240408	124600	7071098900	199200	199200	199300	199200	18
372	20240408	124500	7067512600	199300	199300	199300	199200	21
373	20240408	124400	7063327900	199200	199400	199500	199200	79
374	20240408	124300	7047589300	199200	199300	199500	199200	57
375	20240408	124200	7036229800	199300	199400	199400	199300	63
376	20240408	124100	7023672400	199400	199300	199500	199300	64
377	20240408	124000	7010911900	199300	199300	199300	199200	67
378	20240408	123900	6997560700	199300	199400	199400	199200	271
379	20240408	123800	6943554900	199500	199600	199600	199300	45
380	20240408	123700	6934577600	199500	199500	199600	199500	98
381	20240408	123600	6915025100	199500	199500	199800	199500	23
382	20240408	123500	6910435500	199800	199600	199800	199500	28
383	20240408	123400	6904847600	199500	199900	199900	199500	47
384	20240408	123300	6895468900	199900	199800	199900	199500	31
385	20240408	123200	6889279400	199800	199900	199900	199800	41
386	20240408	123100	6881086600	199800	199900	199900	199800	69
387	20240408	123000	6867298900	199900	199900	199900	199800	13
388	20240408	122900	6864700300	199800	200000	200000	199800	32
389	20240408	122800	6858304300	200000	200000	200500	199900	58
390	20240408	122700	6846706500	200000	200000	200500	200000	76
391	20240408	122600	6831499000	200500	200500	200500	200000	47
392	20240408	122500	6822089000	200500	200500	200500	200000	18
393	20240408	122400	6818483500	200500	200000	200500	200000	62
394	20240408	122300	6806076000	200000	200500	200500	200000	17
395	20240408	122200	6802671500	200500	200500	201000	200000	217
396	20240408	122100	6759142000	200500	200500	200500	200000	59
397	20240408	122000	6747333500	200000	200500	200500	200000	12
398	20240408	121900	6744930000	200500	200000	200500	200000	51
399	20240408	121800	6734716000	200000	200500	200500	200000	20
400	20240408	121700	6730710500	200500	201000	201000	200000	555
401	20240408	121600	6619468000	201000	200500	201000	200500	149
402	20240408	121500	6589540000	200500	200500	201000	200500	29
403	20240408	121400	6583716500	200500	200000	201000	200000	242
404	20240408	121300	6535190500	200000	200500	200500	200000	35
405	20240408	121200	6528177500	200500	200500	200500	200000	28
406	20240408	121100	6522569000	200500	200000	200500	200000	31
407	20240408	121000	6516362500	200500	200500	200500	200000	23
408	20240408	120900	6511758500	199800	199800	200000	199700	164
409	20240408	120800	6478969600	199800	199800	199800	199600	84
410	20240408	120700	6462191700	199800	199700	199800	199700	23
411	20240408	120600	6457598400	199800	199700	199900	199700	22
412	20240408	120500	6453203100	199900	199700	200000	199500	52
413	20240408	120400	6442820100	199700	199800	199800	199700	10
414	20240408	120300	6440822700	199800	199900	200000	199800	51
415	20240408	120200	6430628700	199900	199900	200000	199900	40
416	20240408	120100	6422631900	200000	199900	200000	199900	43
417	20240408	120000	6414033800	199900	199900	200000	199900	16
418	20240408	115900	6410834600	199900	200000	200000	199900	37
419	20240408	115800	6403436100	200000	200000	200000	199900	14
420	20240408	115700	6400636600	200000	199900	200000	199900	31
421	20240408	115600	6394437800	200000	199800	200000	199800	31
422	20240408	115500	6388241600	199700	199800	200000	199700	222
423	20240408	115400	6343860200	199800	199600	199800	199500	84
424	20240408	115300	6327094200	199600	199600	199600	199500	26
425	20240408	115200	6321905200	199600	199600	199600	199500	20
426	20240408	115100	6317914500	199600	199600	199600	199500	29
427	20240408	115000	6312126400	199600	199300	199600	199300	129
428	20240408	114900	6286406300	199300	199200	199300	199200	39
429	20240408	114800	6278634400	199200	199200	199300	199200	42
430	20240408	114700	6270266400	199300	199300	199300	199200	34
431	20240408	114600	6263492100	199200	199200	199300	199200	12
432	20240408	114500	6261101300	199200	199200	199300	199200	35
433	20240408	114400	6254128200	199200	199300	199300	199200	19
434	20240408	114300	6250342700	199200	199200	199300	199200	29
435	20240408	114200	6244564800	199200	199300	199400	199200	15
436	20240408	114100	6241575100	199300	199300	199300	199200	46
437	20240408	114000	6232409200	199200	199300	199300	199200	69
438	20240408	113900	6218659500	199300	199200	199300	199200	34
439	20240408	113800	6211885500	199300	199500	199600	199200	123
440	20240408	113700	6187359300	199500	199600	199600	199500	34
441	20240408	113600	6180574100	199600	199600	199700	199500	330
442	20240408	113500	6114707300	199700	199600	199700	199600	61
443	20240408	113400	6102530400	199500	199700	199700	199500	45
444	20240408	113300	6093548100	199700	199600	199800	199600	60
445	20240408	113200	6081569200	199500	199500	199500	199400	61
446	20240408	113100	6069400400	199500	199400	199500	199300	27
447	20240408	113000	6064016800	199400	199200	199500	199200	33
448	20240408	112900	6057437600	199100	199000	199300	199000	134
449	20240408	112800	6030744300	199000	199200	199300	198900	184
450	20240408	112700	5994120000	199300	199300	199300	199100	35
451	20240408	112600	5987148700	199300	199200	199300	199100	109
452	20240408	112500	5965436400	199200	199000	199200	199000	130
453	20240408	112400	5939557600	199100	199000	199100	198900	71
454	20240408	112300	5925425600	199000	199000	199100	199000	42
455	20240408	112200	5917065700	199100	199100	199100	199000	57
456	20240408	112100	5905718500	199100	199000	199100	199000	22
457	20240408	112000	5901338700	199100	199200	199200	199100	30
458	20240408	111900	5895365100	199200	199100	199200	199000	38
459	20240408	111800	5887801100	199100	199100	199100	199000	29
460	20240408	111700	5882029500	199200	199100	199200	199100	40
461	20240408	111600	5874063900	199100	199100	199200	199100	37
462	20240408	111500	5866695500	199200	199200	199200	199100	32
463	20240408	111400	5860322400	199100	199200	199200	199100	41
464	20240408	111300	5852156000	199300	199200	199300	199200	31
465	20240408	111200	5845980000	199200	199200	199300	199100	148
466	20240408	111100	5816495800	199300	199200	199300	198900	63
467	20240408	111000	5803953700	199200	199000	199200	199000	214
468	20240408	110900	5761334600	199100	199000	199100	198800	314
469	20240408	110800	5698839900	199100	199100	199100	199000	11
470	20240408	110700	5696650600	199100	198900	199100	198900	43
471	20240408	110600	5688095000	199000	198900	199000	198800	37
472	20240408	110500	5680735600	198900	198900	199000	198900	23
473	20240408	110400	5676160600	198800	199000	199000	198800	136
474	20240408	110300	5649117500	199000	199200	199200	198800	254
475	20240408	110200	5598577900	199200	199300	199300	199000	51
476	20240408	110100	5588417900	199200	199100	199200	199000	98
477	20240408	110000	5568911800	199200	199000	199200	199000	147
478	20240408	105900	5539645400	198900	199000	199000	198800	48
479	20240408	105800	5530099600	198900	198900	199000	198800	80
480	20240408	105700	5514187400	198800	198900	198900	198800	36
481	20240408	105600	5507029700	198800	198900	198900	198700	22
482	20240408	105500	5502656600	198800	199000	199000	198800	193
483	20240408	105400	5464278400	199000	199100	199100	198900	33
484	20240408	105300	5457710400	199200	199100	199200	198900	60
485	20240408	105200	5445768900	199000	199100	199200	199000	25
486	20240408	105100	5440791600	199100	199000	199200	199000	85
487	20240408	105000	5423868400	199000	199400	199400	199000	37
488	20240408	104900	5416496900	199400	199200	199400	199100	39
489	20240408	104800	5408728600	199100	199100	199200	199100	44
490	20240408	104700	5399965600	199200	199200	199200	199100	30
491	20240408	104600	5393990900	199200	199200	199200	199100	125
492	20240408	104500	5369101800	199400	199100	199400	199100	49
493	20240408	104400	5359343000	199100	199200	199400	199100	44
494	20240408	104300	5350575600	199300	199400	199400	199000	161
495	20240408	104200	5318512100	199300	199400	199500	199300	109
496	20240408	104100	5296781300	199400	199300	199500	199300	28
497	20240408	104000	5291198300	199500	199400	199600	199400	20
498	20240408	103900	5287208200	199500	199400	199500	199400	68
499	20240408	103800	5273646800	199400	199500	199600	199400	81
500	20240408	103700	5257488600	199500	199600	199600	199500	219
501	20240408	103600	5213792900	199500	199800	199800	199500	60
502	20240408	103500	5201815200	199800	199800	199800	199800	13
503	20240408	103400	5199217800	199600	199900	199900	199600	139
504	20240408	103300	5171451600	199800	200500	200500	199800	707
505	20240408	103200	5030062200	200000	200500	200500	200000	62
506	20240408	103100	5017643200	200000	200500	200500	200000	37
507	20240408	103000	5010234200	200500	200000	200500	200000	26
508	20240408	102900	5005030700	200500	200000	200500	200000	37
509	20240408	102800	4997616700	200000	200000	200500	200000	76
510	20240408	102700	4982405200	200000	200000	200500	200000	55
511	20240408	102600	4971388200	200500	200500	200500	200000	30
512	20240408	102500	4965380700	200000	200500	200500	200000	83
513	20240408	102400	4948758200	200500	200000	200500	200000	36
514	20240408	102300	4941546200	200000	200500	200500	200000	112
515	20240408	102200	4919124700	200500	200500	200500	200000	43
516	20240408	102100	4910507200	200500	200500	200500	200500	24
517	20240408	102000	4905695200	200000	201000	201000	200000	184
518	20240408	101900	4868805200	200500	200500	201000	200000	108
519	20240408	101800	4847167200	200500	200000	200500	200000	76
520	20240408	101700	4831937700	200500	200500	200500	200000	57
521	20240408	101600	4820514200	200000	200500	200500	200000	140
522	20240408	101500	4792479700	200500	200000	200500	200000	68
523	20240408	101400	4778859700	200500	200500	200500	200000	50
524	20240408	101300	4768842700	200500	200000	200500	200000	74
525	20240408	101200	4754023700	200000	200000	200500	200000	104
526	20240408	101100	4733210700	200000	201000	201000	200000	245
527	20240408	101000	4684100700	200500	200500	201000	200500	139
528	20240408	100900	4656211200	201000	200000	201000	200000	331
529	20240408	100800	4589875700	200000	200500	200500	200000	91
530	20240408	100700	4571655200	200000	200000	201000	200000	504
531	20240408	100600	4470599700	200000	199600	201000	199600	508
532	20240408	100500	4368826300	199700	199800	199800	199700	35
533	20240408	100400	4361835900	199900	199500	199900	199500	49
534	20240408	100300	4352051100	199500	199300	199900	199300	138
535	20240408	100200	4324506700	199600	198800	199600	198700	255
536	20240408	100100	4273704600	198800	198700	198800	198600	118
537	20240408	100000	4250258200	198700	198900	199000	198700	86
538	20240408	095900	4233157800	199000	198400	199000	198400	94
539	20240408	095800	4214497300	198300	198500	198500	198300	131
540	20240408	095700	4188513900	198400	198700	198700	198400	354
541	20240408	095600	4118255400	198600	198500	198600	198500	58
542	20240408	095500	4106737600	198500	198700	198700	198500	81
543	20240408	095400	4090645700	198700	199000	199000	198600	298
544	20240408	095300	4031412000	198700	198900	199100	198700	79
545	20240408	095200	4015699700	198900	199300	199300	198900	31
546	20240408	095100	4009529600	199200	198600	199900	198500	289
547	20240408	095000	3951938000	198600	198300	198600	198300	136
548	20240408	094900	3924962800	198200	198200	198900	198100	250
549	20240408	094800	3875384100	198200	198100	198200	198100	128
550	20240408	094700	3850022100	198000	198100	198300	198000	628
551	20240408	094600	3725670400	198400	198800	198800	198100	551
552	20240408	094500	3616324900	198800	198900	199000	198700	686
553	20240408	094400	3479933500	198900	199100	199200	198800	287
554	20240408	094300	3422835700	199200	199100	199300	199100	82
555	20240408	094200	3406502500	199000	199000	199200	199000	230
556	20240408	094100	3360717900	198800	199100	199100	198800	556
557	20240408	094000	3250116700	199100	199500	199500	199100	322
558	20240408	093900	3185935000	199500	199600	199700	199500	73
559	20240408	093800	3171364100	199700	199700	199700	199600	131
560	20240408	093700	3145206800	199600	199500	199700	199400	104
561	20240408	093600	3124456100	199500	199100	199500	199100	214
562	20240408	093500	3081828200	199100	199400	199500	199100	219
563	20240408	093400	3038185600	199300	199200	199700	199100	109
564	20240408	093300	3016431800	199100	199400	199500	199100	411
565	20240408	093200	2934505100	199300	199100	199300	199100	177
566	20240408	093100	2899258700	199300	199700	199700	199100	1822
567	20240408	093000	2535736900	199800	199800	199900	199700	148
568	20240408	092900	2506167000	199800	200500	201000	199600	893
569	20240408	092800	2327663800	201000	201000	201500	200500	478
570	20240408	092700	2231714300	201000	201000	201000	200500	281
571	20240408	092600	2175263300	201000	200500	201000	200500	110
572	20240408	092500	2153175800	200500	200500	200500	200000	332
573	20240408	092400	2086623300	200500	200000	200500	200000	132
574	20240408	092300	2060222300	200000	199900	200500	199900	388
575	20240408	092200	1982642700	199900	200000	200000	199900	238
576	20240408	092100	1935043800	200000	199900	200000	199800	552
577	20240408	092000	1824699500	200000	200500	201000	200000	831
578	20240408	091900	1658407500	200500	200500	200500	200500	20
579	20240408	091800	1654397500	200500	201000	201000	200500	420
580	20240408	091700	1570175500	201000	201000	201500	200500	451
581	20240408	091600	1479551500	201000	201500	201500	201000	710
582	20240408	091500	1336737500	201500	201500	202000	201500	301
583	20240408	091400	1276083000	202000	201500	202000	201500	106
584	20240408	091300	1254721500	201500	201500	202000	201500	85
585	20240408	091200	1237592500	202000	201000	202000	201000	206
586	20240408	091100	1196079500	201500	202000	202000	201000	692
587	20240408	091000	1056690000	202000	202000	202000	201500	92
588	20240408	090900	1038121500	202000	202000	202000	201500	680
589	20240408	090800	900892000	202000	202500	202500	202000	580
590	20240408	090700	783713000	202500	202500	202500	202000	155
591	20240408	090600	752367500	202500	202500	203000	202500	511
592	20240408	090500	648882500	202500	203000	203000	202500	66
593	20240408	090400	635517000	203000	204000	204000	203000	571
594	20240408	090300	519407500	204000	204000	204000	203500	502
595	20240408	090200	417241000	204000	204000	204000	203500	428
596	20240408	090100	329942000	204000	205000	205500	204000	392
597	20240408	090000	249612000	205500	205500	206000	204500	1217