KissMeData/036570/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191100	18495688900	185100	185100	185100	185100	6428
3	20240408	191000	18495688900	185100	185100	185100	185100	0
4	20240408	190900	18495688900	185100	185100	185100	185100	0
5	20240408	190800	18495688900	185100	185100	185100	185100	0
6	20240408	190700	18495688900	185100	185100	185100	185100	0
7	20240408	190600	18495688900	185100	185100	185100	185100	0
8	20240408	190500	18495688900	185100	185100	185100	185100	0
9	20240408	190400	18495688900	185100	185100	185100	185100	0
10	20240408	190300	18495688900	185100	185100	185100	185100	0
11	20240408	190200	18495688900	185100	185100	185100	185100	0
12	20240408	190100	18495688900	185100	185100	185100	185100	0
13	20240408	190000	18495688900	185100	185100	185100	185100	0
14	20240408	185900	18495688900	185100	185100	185100	185100	0
15	20240408	185800	18495688900	185100	185100	185100	185100	0
16	20240408	185700	18495688900	185100	185100	185100	185100	0
17	20240408	185600	18495688900	185100	185100	185100	185100	0
18	20240408	185500	18495688900	185100	185100	185100	185100	0
19	20240408	185400	18495688900	185100	185100	185100	185100	0
20	20240408	185300	18495688900	185100	185100	185100	185100	0
21	20240408	185200	18495688900	185100	185100	185100	185100	0
22	20240408	185100	18495688900	185100	185100	185100	185100	0
23	20240408	185000	18495688900	185100	185100	185100	185100	0
24	20240408	184900	18495688900	185100	185100	185100	185100	0
25	20240408	184800	18495688900	185100	185100	185100	185100	0
26	20240408	184700	18495688900	185100	185100	185100	185100	0
27	20240408	184600	18495688900	185100	185100	185100	185100	0
28	20240408	184500	18495688900	185100	185100	185100	185100	0
29	20240408	184400	18495688900	185100	185100	185100	185100	0
30	20240408	184300	18495688900	185100	185100	185100	185100	0
31	20240408	184200	18495688900	185100	185100	185100	185100	0
32	20240408	184100	18495688900	185100	185100	185100	185100	6428
33	20240408	184000	18495688900	185100	185100	185100	185100	0
34	20240408	183900	18495688900	185100	185100	185100	185100	0
35	20240408	183800	18495688900	185100	185100	185100	185100	0
36	20240408	183700	18495688900	185100	185100	185100	185100	0
37	20240408	183600	18495688900	185100	185100	185100	185100	0
38	20240408	183500	18495688900	185100	185100	185100	185100	0
39	20240408	183400	18495688900	185100	185100	185100	185100	0
40	20240408	183300	18495688900	185100	185100	185100	185100	0
41	20240408	183200	18495688900	185100	185100	185100	185100	0
42	20240408	183100	18495688900	185100	185100	185100	185100	0
43	20240408	183000	18495688900	185100	185100	185100	185100	0
44	20240408	182900	18495688900	185100	185100	185100	185100	0
45	20240408	182800	18495688900	185100	185100	185100	185100	0
46	20240408	182700	18495688900	185100	185100	185100	185100	0
47	20240408	182600	18495688900	185100	185100	185100	185100	0
48	20240408	182500	18495688900	185100	185100	185100	185100	0
49	20240408	182400	18495688900	185100	185100	185100	185100	0
50	20240408	182300	18495688900	185100	185100	185100	185100	0
51	20240408	182200	18495688900	185100	185100	185100	185100	0
52	20240408	182100	18495688900	185100	185100	185100	185100	0
53	20240408	182000	18495688900	185100	185100	185100	185100	0
54	20240408	181900	18495688900	185100	185100	185100	185100	0
55	20240408	181800	18495688900	185100	185100	185100	185100	0
56	20240408	181700	18495688900	185100	185100	185100	185100	0
57	20240408	181600	18495688900	185100	185100	185100	185100	0
58	20240408	181500	18495688900	185100	185100	185100	185100	0
59	20240408	181400	18495688900	185100	185100	185100	185100	0
60	20240408	181300	18495688900	185100	185100	185100	185100	0
61	20240408	181200	18495688900	185100	185100	185100	185100	0
62	20240408	181100	18495688900	185100	185100	185100	185100	6428
63	20240408	181000	18495688900	185100	185100	185100	185100	0
64	20240408	180900	18495688900	185100	185100	185100	185100	0
65	20240408	180800	18495688900	185100	185100	185100	185100	0
66	20240408	180700	18495688900	185100	185100	185100	185100	0
67	20240408	180600	18495688900	185100	185100	185100	185100	0
68	20240408	180500	18495688900	185100	185100	185100	185100	0
69	20240408	180400	18495688900	185100	185100	185100	185100	0
70	20240408	180300	18495688900	185100	185100	185100	185100	0
71	20240408	180200	18495688900	185100	185100	185100	185100	0
72	20240408	180100	18495688900	185100	185100	185100	185100	0
73	20240408	180000	18495688900	185100	185100	185100	185100	0
74	20240408	175900	18495688900	185100	185100	185100	185100	0
75	20240408	175800	18495688900	185100	185100	185100	185100	0
76	20240408	175700	18495688900	185100	185100	185100	185100	0
77	20240408	175600	18495688900	185100	185100	185100	185100	0
78	20240408	175500	18495688900	185100	185100	185100	185100	0
79	20240408	175400	18495688900	185100	185100	185100	185100	0
80	20240408	175300	18495688900	185100	185100	185100	185100	0
81	20240408	175200	18495688900	185100	185100	185100	185100	0
82	20240408	175100	18495688900	185100	185100	185100	185100	0
83	20240408	175000	18495688900	185100	185100	185100	185100	0
84	20240408	174900	18495688900	185100	185100	185100	185100	0
85	20240408	174800	18495688900	185100	185100	185100	185100	0
86	20240408	174700	18495688900	185100	185100	185100	185100	0
87	20240408	174600	18495688900	185100	185100	185100	185100	0
88	20240408	174500	18495688900	185100	185100	185100	185100	0
89	20240408	174400	18495688900	185100	185100	185100	185100	0
90	20240408	174300	18495688900	185100	185100	185100	185100	0
91	20240408	174200	18495688900	185100	185100	185100	185100	0
92	20240408	174100	18495688900	185100	185100	185100	185100	6428
93	20240408	174000	18495688900	185100	185100	185100	185100	0
94	20240408	173900	18495688900	185100	185100	185100	185100	0
95	20240408	173800	18495688900	185100	185100	185100	185100	0
96	20240408	173700	18495688900	185100	185100	185100	185100	0
97	20240408	173600	18495688900	185100	185100	185100	185100	0
98	20240408	173500	18495688900	185100	185100	185100	185100	0
99	20240408	173400	18495688900	185100	185100	185100	185100	0
100	20240408	173300	18495688900	185100	185100	185100	185100	0
101	20240408	173200	18495688900	185100	185100	185100	185100	0
102	20240408	173100	18495688900	185100	185100	185100	185100	0
103	20240408	173000	18495688900	185100	185100	185100	185100	0
104	20240408	172900	18495688900	185100	185100	185100	185100	0
105	20240408	172800	18495688900	185100	185100	185100	185100	0
106	20240408	172700	18495688900	185100	185100	185100	185100	0
107	20240408	172600	18495688900	185100	185100	185100	185100	0
108	20240408	172500	18495688900	185100	185100	185100	185100	0
109	20240408	172400	18495688900	185100	185100	185100	185100	0
110	20240408	172300	18495688900	185100	185100	185100	185100	0
111	20240408	172200	18495688900	185100	185100	185100	185100	0
112	20240408	172100	18495688900	185100	185100	185100	185100	0
113	20240408	172000	18495688900	185100	185100	185100	185100	0
114	20240408	171900	18495688900	185100	185100	185100	185100	0
115	20240408	171800	18495688900	185100	185100	185100	185100	0
116	20240408	171700	18495688900	185100	185100	185100	185100	0
117	20240408	171600	18495688900	185100	185100	185100	185100	0
118	20240408	171500	18495688900	185100	185100	185100	185100	0
119	20240408	171400	18495688900	185100	185100	185100	185100	0
120	20240408	171300	18495688900	185100	185100	185100	185100	0
121	20240408	171200	18495688900	185100	185100	185100	185100	0
122	20240408	171100	18495688900	185100	185100	185100	185100	6428
123	20240408	171000	18495688900	185100	185100	185100	185100	0
124	20240408	170900	18495688900	185100	185100	185100	185100	0
125	20240408	170800	18495688900	185100	185100	185100	185100	0
126	20240408	170700	18495688900	185100	185100	185100	185100	0
127	20240408	170600	18495688900	185100	185100	185100	185100	0
128	20240408	170500	18495688900	185100	185100	185100	185100	0
129	20240408	170400	18495688900	185100	185100	185100	185100	0
130	20240408	170300	18495688900	185100	185100	185100	185100	0
131	20240408	170200	18495688900	185100	185100	185100	185100	0
132	20240408	170100	18495688900	185100	185100	185100	185100	0
133	20240408	170000	18495688900	185100	185100	185100	185100	0
134	20240408	165900	18495688900	185100	185100	185100	185100	0
135	20240408	165800	18495688900	185100	185100	185100	185100	0
136	20240408	165700	18495688900	185100	185100	185100	185100	0
137	20240408	165600	18495688900	185100	185100	185100	185100	0
138	20240408	165500	18495688900	185100	185100	185100	185100	0
139	20240408	165400	18495688900	185100	185100	185100	185100	0
140	20240408	165300	18495688900	185100	185100	185100	185100	0
141	20240408	165200	18495688900	185100	185100	185100	185100	0
142	20240408	165100	18495688900	185100	185100	185100	185100	0
143	20240408	165000	18495688900	185100	185100	185100	185100	0
144	20240408	164900	18495688900	185100	185100	185100	185100	0
145	20240408	164800	18495688900	185100	185100	185100	185100	0
146	20240408	164700	18495688900	185100	185100	185100	185100	0
147	20240408	164600	18495688900	185100	185100	185100	185100	0
148	20240408	164500	18495688900	185100	185100	185100	185100	0
149	20240408	164400	18495688900	185100	185100	185100	185100	0
150	20240408	164300	18495688900	185100	185100	185100	185100	0
151	20240408	164200	18495688900	185100	185100	185100	185100	0
152	20240408	164100	18495688900	185100	185100	185100	185100	6428
153	20240408	164000	18495688900	185100	185100	185100	185100	0
154	20240408	163900	18495688900	185100	185100	185100	185100	0
155	20240408	163800	18495688900	185100	185100	185100	185100	0
156	20240408	163700	18495688900	185100	185100	185100	185100	0
157	20240408	163600	18495688900	185100	185100	185100	185100	0
158	20240408	163500	18495688900	185100	185100	185100	185100	0
159	20240408	163400	18495688900	185100	185100	185100	185100	0
160	20240408	163300	18495688900	185100	185100	185100	185100	0
161	20240408	163200	18495688900	185100	185100	185100	185100	0
162	20240408	163100	18495688900	185100	185100	185100	185100	0
163	20240408	163000	18495688900	185100	185100	185100	185100	0
164	20240408	162900	18495688900	185100	185100	185100	185100	0
165	20240408	162800	18495688900	185100	185100	185100	185100	0
166	20240408	162700	18495688900	185100	185100	185100	185100	0
167	20240408	162600	18495688900	185100	185100	185100	185100	0
168	20240408	162500	18495688900	185100	185100	185100	185100	0
169	20240408	162400	18495688900	185100	185100	185100	185100	0
170	20240408	162300	18495688900	185100	185100	185100	185100	0
171	20240408	162200	18495688900	185100	185100	185100	185100	0
172	20240408	162100	18495688900	185100	185100	185100	185100	0
173	20240408	162000	18495688900	185100	185100	185100	185100	0
174	20240408	161900	18495688900	185100	185100	185100	185100	0
175	20240408	161800	18495688900	185100	185100	185100	185100	0
176	20240408	161700	18495688900	185100	185100	185100	185100	0
177	20240408	161600	18495688900	185100	185100	185100	185100	0
178	20240408	161500	18495688900	185100	185100	185100	185100	0
179	20240408	161400	18495688900	185100	185100	185100	185100	0
180	20240408	161300	18495688900	185100	185100	185100	185100	0
181	20240408	161200	18495688900	185100	185100	185100	185100	0
182	20240408	161100	18495688900	185100	185100	185100	185100	6428
183	20240408	161000	18495688900	185100	185100	185100	185100	0
184	20240408	160900	18495688900	185100	185100	185100	185100	0
185	20240408	160800	18495688900	185100	185100	185100	185100	0
186	20240408	160700	18495688900	185100	185100	185100	185100	0
187	20240408	160600	18495688900	185100	185100	185100	185100	0
188	20240408	160500	18495688900	185100	185100	185100	185100	0
189	20240408	160400	18495688900	185100	185100	185100	185100	0
190	20240408	160300	18495688900	185100	185100	185100	185100	0
191	20240408	160200	18495688900	185100	185100	185100	185100	0
192	20240408	160100	18495688900	185100	185100	185100	185100	0
193	20240408	160000	18495688900	185100	185100	185100	185100	0
194	20240408	155900	18495688900	185100	185100	185100	185100	0
195	20240408	155800	18495688900	185100	185100	185100	185100	0
196	20240408	155700	18495688900	185100	185100	185100	185100	0
197	20240408	155600	18495688900	185100	185100	185100	185100	0
198	20240408	155500	18495688900	185100	185100	185100	185100	0
199	20240408	155400	18495688900	185100	185100	185100	185100	0
200	20240408	155300	18495688900	185100	185100	185100	185100	0
201	20240408	155200	18495688900	185100	185100	185100	185100	0
202	20240408	155100	18495688900	185100	185100	185100	185100	0
203	20240408	155000	18495688900	185100	185100	185100	185100	0
204	20240408	154900	18495688900	185100	185100	185100	185100	0
205	20240408	154800	18495688900	185100	185100	185100	185100	0
206	20240408	154700	18495688900	185100	185100	185100	185100	0
207	20240408	154600	18495688900	185100	185100	185100	185100	0
208	20240408	154500	18495688900	185100	185100	185100	185100	0
209	20240408	154400	18495688900	185100	185100	185100	185100	0
210	20240408	154300	18495688900	185100	185100	185100	185100	0
211	20240408	154200	18495688900	185100	185100	185100	185100	0
212	20240408	154100	18495688900	185100	185100	185100	185100	6428
213	20240408	154000	18495688900	185100	185100	185100	185100	0
214	20240408	153900	18495688900	185100	185100	185100	185100	0
215	20240408	153800	18495688900	185100	185100	185100	185100	0
216	20240408	153700	18495688900	185100	185100	185100	185100	0
217	20240408	153600	18495688900	185100	185100	185100	185100	0
218	20240408	153500	18495688900	185100	185100	185100	185100	0
219	20240408	153400	18495688900	185100	185100	185100	185100	0
220	20240408	153300	18495688900	185100	185100	185100	185100	0
221	20240408	153200	18495688900	185100	185100	185100	185100	0
222	20240408	153100	18495688900	185100	185100	185100	185100	0
223	20240408	153000	18495688900	185100	185100	185100	185100	6428
224	20240408	152900	17305866100	185100	185100	185100	185100	0
225	20240408	152800	17305866100	185100	185100	185100	185100	0
226	20240408	152700	17305866100	185100	185100	185100	185100	0
227	20240408	152600	17305866100	185100	185100	185100	185100	0
228	20240408	152500	17305866100	185100	185100	185100	185100	0
229	20240408	152400	17305866100	185100	185100	185100	185100	0
230	20240408	152300	17305866100	185100	185100	185100	185100	0
231	20240408	152200	17305866100	185100	185100	185100	185100	0
232	20240408	152100	17305866100	185100	185100	185100	185100	0
233	20240408	152000	17305866100	185100	185100	185100	185100	0
234	20240408	151900	17305866100	185100	185000	185200	185000	812
235	20240408	151800	17155588500	185000	185200	185300	185000	1337
236	20240408	151700	16908079000	185200	185000	185300	185000	814
237	20240408	151600	16757324600	185200	185200	185300	185000	1462
238	20240408	151500	16486695500	185200	185200	185300	185200	391
239	20240408	151400	16414277300	185200	185300	185300	185200	401
240	20240408	151300	16339978800	185300	185200	185300	185200	194
241	20240408	151200	16304046200	185300	185300	185400	185200	693
242	20240408	151100	16175662100	185300	185400	185400	185300	127
243	20240408	151000	16152126900	185400	185300	185400	185300	134
244	20240408	150900	16127284300	185400	185400	185400	185300	1195
245	20240408	150800	15905766800	185500	185500	185500	185500	36
246	20240408	150700	15899088800	185500	185500	185500	185400	33
247	20240408	150600	15892967900	185500	185500	185500	185400	85
248	20240408	150500	15877202900	185500	185400	185500	185400	52
249	20240408	150400	15867557900	185500	185400	185500	185400	169
250	20240408	150300	15836210600	185400	185400	185500	185300	409
251	20240408	150200	15760407800	185400	185400	185400	185400	550
252	20240408	150100	15658437800	185500	185500	185500	185500	81
253	20240408	150000	15643412300	185500	185400	185600	185400	32
254	20240408	145900	15637476000	185500	185500	185600	185500	33
255	20240408	145800	15631354000	185500	185400	185500	185400	27
256	20240408	145700	15626346000	185500	185500	185500	185400	14
257	20240408	145600	15623749700	185400	185500	185600	185400	21
258	20240408	145500	15619853300	185600	185400	185600	185400	50
259	20240408	145400	15610578300	185500	185500	185600	185400	275
260	20240408	145300	15559564700	185400	185400	185500	185300	78
261	20240408	145200	15545104500	185300	185400	185400	185300	59
262	20240408	145100	15534171100	185300	185400	185400	185300	168
263	20240408	145000	15503031600	185300	185400	185500	185300	281
264	20240408	144900	15450939400	185400	185400	185500	185400	157
265	20240408	144800	15421825800	185400	185400	185400	185400	19
266	20240408	144700	15418303200	185400	185400	185500	185400	77
267	20240408	144600	15404026100	185400	185500	185500	185400	59
268	20240408	144500	15393085800	185500	185400	185500	185400	74
269	20240408	144400	15379360300	185500	185400	185500	185400	14
270	20240408	144300	15376764300	185400	185500	185500	185400	19
271	20240408	144200	15373240500	185500	185500	185500	185400	58
272	20240408	144100	15362483300	185600	185400	185600	185400	117
273	20240408	144000	15340777400	185500	185400	185500	185400	29
274	20240408	143900	15335399900	185400	185600	185600	185400	293
275	20240408	143800	15281053600	185600	185600	185600	185600	37
276	20240408	143700	15274186400	185600	185600	185600	185500	89
277	20240408	143600	15257668700	185600	185500	185600	185500	228
278	20240408	143500	15215371600	185400	185600	185600	185400	145
279	20240408	143400	15188477300	185600	185400	185600	185400	81
280	20240408	143300	15173453300	185400	185400	185500	185300	139
281	20240408	143200	15147684500	185500	185500	185600	185400	667
282	20240408	143100	15023929300	185500	185900	185900	185500	628
283	20240408	143000	14907292400	185800	185800	185800	185800	27
284	20240408	142900	14902275800	185800	185900	185900	185800	27
285	20240408	142800	14897258700	185800	185800	185800	185700	68
286	20240408	142700	14884626100	185700	185800	185800	185700	213
287	20240408	142600	14845054700	185800	185900	185900	185800	129
288	20240408	142500	14821076200	185900	185900	185900	185800	7
289	20240408	142400	14819775400	185900	185900	186000	185800	221
290	20240408	142300	14778692200	185900	185900	186000	185900	42
291	20240408	142200	14770884300	186000	186000	186000	186000	76
292	20240408	142100	14756748300	186000	186000	186000	186000	15
293	20240408	142000	14753958300	186000	186000	186100	186000	24
294	20240408	141900	14749494100	186100	185900	186100	185900	94
295	20240408	141800	14732010900	186000	186000	186000	185900	27
296	20240408	141700	14726989400	186000	185900	186000	185900	93
297	20240408	141600	14709695300	185900	185900	186000	185900	11
298	20240408	141500	14707650300	186000	186000	186000	185900	20
299	20240408	141400	14703930800	186000	185900	186000	185900	65
300	20240408	141300	14691841900	185900	185800	186000	185800	86
301	20240408	141200	14675854000	185800	185900	185900	185800	68
302	20240408	141100	14663214700	185800	185800	185900	185800	116
303	20240408	141000	14641656400	185800	185800	185800	185700	28
304	20240408	140900	14636456400	185700	185700	185800	185600	59
305	20240408	140800	14625499300	185600	185700	185700	185600	16
306	20240408	140700	14622528700	185600	185700	185700	185600	42
307	20240408	140600	14614733400	185700	185600	185700	185600	54
308	20240408	140500	14604706400	185700	185500	185700	185500	153
309	20240408	140400	14576312400	185500	185400	185500	185400	22
310	20240408	140300	14572232500	185400	185500	185500	185400	16
311	20240408	140200	14569265500	185500	185400	185500	185400	34
312	20240408	140100	14562961000	185500	185500	185600	185300	162
313	20240408	140000	14532917100	185500	185300	185500	185300	147
314	20240408	135900	14505662100	185300	185200	185300	185200	177
315	20240408	135800	14472865500	185200	185200	185300	185200	43
316	20240408	135700	14464900400	185200	185200	185300	185200	79
317	20240408	135600	14450267400	185200	185300	185400	185200	489
318	20240408	135500	14359679200	185300	185300	185500	185300	265
319	20240408	135400	14310552000	185300	185500	185600	185300	907
320	20240408	135300	14142339900	185500	185500	185600	185500	96
321	20240408	135200	14124529900	185600	185500	185600	185500	102
322	20240408	135100	14105603500	185500	185600	185600	185500	352
323	20240408	135000	14040275000	185700	185600	185700	185600	159
324	20240408	134900	14010762600	185700	185700	185700	185600	82
325	20240408	134800	13995540300	185700	185700	185700	185700	83
326	20240408	134700	13980127200	185700	185700	185800	185700	77
327	20240408	134600	13965828200	185700	185800	185900	185600	600
328	20240408	134500	13854398600	185800	185800	185800	185800	55
329	20240408	134400	13844179600	185800	185800	185900	185800	69
330	20240408	134300	13831359200	185800	185900	185900	185800	257
331	20240408	134200	13783588700	185900	186000	186000	185900	399
332	20240408	134100	13709386800	186100	186200	186200	186000	427
333	20240408	134000	13629935000	186200	186300	186300	186200	51
334	20240408	133900	13620438100	186200	186200	186200	186200	22
335	20240408	133800	13616341700	186200	186100	186200	186100	116
336	20240408	133700	13594744300	186100	186100	186100	186100	33
337	20240408	133600	13588603000	186100	186100	186200	186100	60
338	20240408	133500	13577436900	186000	186000	186100	186000	43
339	20240408	133400	13569437400	186000	186000	186000	186000	17
340	20240408	133300	13566275400	186000	186000	186000	185900	102
341	20240408	133200	13547304900	185900	185900	186000	185800	165
342	20240408	133100	13516627000	185900	185800	186200	185800	275
343	20240408	133000	13465499500	185700	185700	185800	185700	50
344	20240408	132900	13456212400	185800	185700	185900	185700	68
345	20240408	132800	13443579500	185700	185800	186000	185700	210
346	20240408	132700	13404555400	185800	185800	185900	185800	25
347	20240408	132600	13399910100	185800	185800	185900	185700	76
348	20240408	132500	13385789900	185800	185700	185800	185700	54
349	20240408	132400	13375759600	185800	185800	185800	185700	187
350	20240408	132300	13341018600	185800	185800	185900	185700	674
351	20240408	132200	13215771400	185900	185800	185900	185800	97
352	20240408	132100	13197744100	185900	186100	186100	185700	744
353	20240408	132000	13059392200	186100	186200	186200	186100	93
354	20240408	131900	13042084600	186100	186200	186200	186100	82
355	20240408	131800	13026819200	186200	186300	186300	186200	30
356	20240408	131700	13021232600	186200	186200	186200	186200	25
357	20240408	131600	13016577600	186200	186400	186400	186100	501
358	20240408	131500	12923260200	186400	186400	186500	186400	43
359	20240408	131400	12915242500	186500	186600	186600	186400	176
360	20240408	131300	12882414000	186600	186600	186600	186500	128
361	20240408	131200	12858537400	186500	186600	186600	186500	66
362	20240408	131100	12846223100	186600	186400	186600	186400	41
363	20240408	131000	12838576700	186400	186500	186500	186400	17
364	20240408	130900	12835407200	186400	186400	186400	186400	11
365	20240408	130800	12833356800	186500	186300	186500	186300	128
366	20240408	130700	12809496600	186300	186400	186400	186300	20
367	20240408	130600	12805770300	186400	186400	186400	186300	57
368	20240408	130500	12795146000	186400	186300	186400	186300	12
369	20240408	130400	12792909800	186300	186300	186400	186300	13
370	20240408	130300	12790487700	186400	186600	186600	186400	98
371	20240408	130200	12772213600	186500	186500	186600	186500	50
372	20240408	130100	12762888400	186400	186500	186500	186300	48
373	20240408	130000	12753941200	186300	186300	186500	186300	47
374	20240408	125900	12745180000	186400	186300	186400	186300	23
375	20240408	125800	12740893000	186300	186300	186300	186200	50
376	20240408	125700	12731579000	186300	186400	186400	186300	23
377	20240408	125600	12727294000	186400	186200	186400	186200	10
378	20240408	125500	12725430600	186200	186200	186200	186200	31
379	20240408	125400	12719658400	186400	186200	186400	186200	25
380	20240408	125300	12715003200	186100	186200	186400	186100	69
381	20240408	125200	12702156500	186200	186400	186400	186100	29
382	20240408	125100	12696757700	186400	186400	186500	186100	330
383	20240408	125000	12635305400	186500	186300	186500	186300	25
384	20240408	124900	12630646100	186200	186200	186200	186200	7
385	20240408	124800	12629342700	186200	186200	186200	186200	9
386	20240408	124700	12627666900	186200	186200	186500	186200	62
387	20240408	124600	12616121600	186200	186200	186500	186200	70
388	20240408	124500	12603081100	186300	186200	186300	186200	25
389	20240408	124400	12598424700	186300	186200	186300	186200	82
390	20240408	124300	12583155300	186200	186300	186500	186200	85
391	20240408	124200	12567320100	186300	186500	186500	186300	32
392	20240408	124100	12561355500	186500	186500	186500	186500	15
393	20240408	124000	12558558000	186400	186500	186500	186400	2
394	20240408	123900	12558185100	186400	186400	186400	186300	34
395	20240408	123800	12551848700	186300	186600	186600	186300	34
396	20240408	123700	12545513000	186600	186000	186600	186000	159
397	20240408	123600	12515911400	186100	186400	186500	186000	366
398	20240408	123500	12447790600	186400	186400	186500	186400	24
399	20240408	123400	12443316600	186300	186300	186300	186200	137
400	20240408	123300	12417803800	186300	186500	186500	186200	379
401	20240408	123200	12347181000	186600	186700	186800	186600	210
402	20240408	123100	12307978400	186700	186700	186800	186700	101
403	20240408	123000	12289121500	186800	186900	186900	186800	38
404	20240408	122900	12282022900	186900	186900	186900	186800	20
405	20240408	122800	12278285600	186800	187100	187100	186700	312
406	20240408	122700	12219956300	187100	187200	187200	187100	23
407	20240408	122600	12215652100	187100	187100	187100	187100	9
408	20240408	122500	12213968200	187100	187200	187200	187100	6
409	20240408	122400	12212845500	187100	187100	187100	187100	8
410	20240408	122300	12211348700	187000	187100	187100	187000	200
411	20240408	122200	12173946300	187200	187200	187200	187100	7
412	20240408	122100	12172636000	187300	187400	187400	187300	11
413	20240408	122000	12170575600	187000	187000	187100	187000	19
414	20240408	121900	12167021800	187100	187100	187300	187000	110
415	20240408	121800	12146433500	187100	187200	187200	187100	101
416	20240408	121700	12127533500	187400	187300	187400	187300	10
417	20240408	121600	12125660300	187300	187400	187500	187300	72
418	20240408	121500	12112168500	187400	187400	187400	187400	26
419	20240408	121400	12107296100	187400	187400	187400	187400	5
420	20240408	121300	12106359100	187400	187400	187400	187400	36
421	20240408	121200	12099612700	187500	187500	187500	187400	9
422	20240408	121100	12097925300	187500	187500	187600	187500	60
423	20240408	121000	12086672300	187400	187400	187500	187400	17
424	20240408	120900	12083486400	187500	187500	187600	187500	50
425	20240408	120800	12074111300	187500	187500	187500	187500	6
426	20240408	120700	12072986300	187500	187400	187600	187400	140
427	20240408	120600	12046738400	187500	187400	187500	187400	12
428	20240408	120500	12044488600	187500	187400	187500	187400	49
429	20240408	120400	12035305400	187500	187500	187600	187400	88
430	20240408	120300	12018809000	187600	187600	187700	187500	141
431	20240408	120200	11992364200	187600	187600	187600	187600	28
432	20240408	120100	11987111400	187700	187700	187700	187700	2
433	20240408	120000	11986736000	187700	187600	187700	187600	7
434	20240408	115900	11985422300	187700	187600	187700	187500	27
435	20240408	115800	11980355200	187600	187600	187600	187600	2
436	20240408	115700	11979980000	187700	187800	187900	187700	118
437	20240408	115600	11957820500	187800	187800	187800	187800	115
438	20240408	115500	11936223500	187800	187600	187800	187600	207
439	20240408	115400	11897367600	187700	187700	187700	187600	25
440	20240408	115300	11892677100	187700	187500	187700	187500	239
441	20240408	115200	11847852600	187500	187500	187500	187300	305
442	20240408	115100	11790691300	187500	187500	187500	187500	50
443	20240408	115000	11781316300	187500	187500	187600	187500	84
444	20240408	114900	11765566200	187600	187700	187700	187600	21
445	20240408	114800	11761626400	187700	187700	187800	187700	317
446	20240408	114700	11702121000	187600	187400	187600	187400	106
447	20240408	114600	11682242400	187400	187200	187400	187200	125
448	20240408	114500	11658834900	187200	187000	187200	187000	152
449	20240408	114400	11630395700	187000	187000	187100	187000	118
450	20240408	114300	11608329600	187000	187000	187000	187000	123
451	20240408	114200	11585328600	187000	186700	187000	186600	413
452	20240408	114100	11508224100	186600	186600	186600	186600	32
453	20240408	114000	11502252900	186600	186600	186700	186600	29
454	20240408	113900	11496840600	186600	186600	186600	186600	6
455	20240408	113800	11495721000	186600	186600	186600	186600	67
456	20240408	113700	11483218800	186600	186600	186600	186500	41
457	20240408	113600	11475568500	186600	186500	186600	186500	60
458	20240408	113500	11464374700	186500	186500	186500	186500	15
459	20240408	113400	11461577200	186500	186400	186500	186400	12
460	20240408	113300	11459339600	186400	186500	186500	186400	19
461	20240408	113200	11455796200	186500	186500	186500	186400	18
462	20240408	113100	11452439400	186500	186500	186500	186400	10
463	20240408	113000	11450574600	186500	186600	186600	186500	63
464	20240408	112900	11438824900	186600	186600	186600	186500	109
465	20240408	112800	11418485700	186600	186700	186700	186600	34
466	20240408	112700	11412140700	186700	186700	186700	186600	47
467	20240408	112600	11403369700	186700	186600	186700	186600	29
468	20240408	112500	11397958200	186500	186500	186700	186500	167
469	20240408	112400	11366801200	186500	186500	186600	186500	59
470	20240408	112300	11355797400	186600	186400	186600	186400	175
471	20240408	112200	11323168200	186500	186400	186500	186400	57
472	20240408	112100	11312543000	186300	186400	186400	186200	78
473	20240408	112000	11298008900	186400	186400	186500	186400	60
474	20240408	111900	11286824600	186200	186200	186300	186100	1123
475	20240408	111800	11077721000	186100	186100	186200	185900	77
476	20240408	111700	11063393300	186100	185900	186100	185900	32
477	20240408	111600	11057443800	185900	186000	186000	185900	33
478	20240408	111500	11051307800	186100	186100	186100	186000	109
479	20240408	111400	11031027900	186100	186000	186200	185900	279
480	20240408	111300	10979153400	186000	186100	186200	185900	118
481	20240408	111200	10957201000	186100	186100	186200	186100	357
482	20240408	111100	10890760300	186100	186100	186100	186100	63
483	20240408	111000	10879036000	186100	185900	186100	185900	183
484	20240408	110900	10844997300	185900	185800	186100	185800	323
485	20240408	110800	10784964200	185800	185700	185800	185700	289
486	20240408	110700	10731296500	185600	185700	185700	185600	31
487	20240408	110600	10725540700	185700	185700	185700	185700	15
488	20240408	110500	10722755200	185700	185700	185700	185700	9
489	20240408	110400	10721083900	185500	185500	185500	185500	40
490	20240408	110300	10713663900	185500	185400	185500	185400	89
491	20240408	110200	10697154500	185500	185500	185800	185400	214
492	20240408	110100	10657452700	185500	185400	185500	185300	47
493	20240408	110000	10648739100	185500	185500	185500	185200	48
494	20240408	105900	10639842600	185200	185000	185900	185000	440
495	20240408	105800	10558346700	185000	184900	185000	184900	66
496	20240408	105700	10546137700	184900	184700	184900	184700	406
497	20240408	105600	10471128100	184700	184700	184800	184700	186
498	20240408	105500	10436762300	184700	184800	184800	184600	597
499	20240408	105400	10326491300	184700	184700	184900	184600	1107
500	20240408	105300	10121970800	184700	185100	185100	184700	6226
501	20240408	105200	8970320600	185000	185200	185200	185000	373
502	20240408	105100	8901280900	185200	185100	187000	185000	1919
503	20240408	105000	8545696700	185100	185100	185200	185100	333
504	20240408	104900	8484056600	185100	185100	185200	185100	522
505	20240408	104800	8387429400	185100	185200	185300	185100	363
506	20240408	104700	8320225900	185300	185200	185300	185200	208
507	20240408	104600	8281702800	185200	185200	185300	185200	115
508	20240408	104500	8260400500	185300	185200	185300	185100	573
509	20240408	104400	8154267900	185200	185300	185300	185200	566
510	20240408	104300	8049438900	185300	185400	185400	185200	222
511	20240408	104200	8008306100	185300	185300	185400	185300	147
512	20240408	104100	7981066800	185400	185300	185400	185200	131
513	20240408	104000	7956793200	185300	185300	185400	185200	179
514	20240408	103900	7923626000	185300	185300	185400	185200	100
515	20240408	103800	7905095700	185300	185300	185400	185200	204
516	20240408	103700	7867293400	185200	185300	185400	185200	959
517	20240408	103600	7689609300	185400	185600	185600	185400	572
518	20240408	103500	7583539800	185600	185500	185600	185500	146
519	20240408	103400	7556453900	185500	185600	185600	185500	118
520	20240408	103300	7534558400	185500	185700	185800	185500	145
521	20240408	103200	7507649000	185700	185600	185800	185500	175
522	20240408	103100	7475164000	185500	185600	185700	185500	126
523	20240408	103000	7451788300	185600	185600	185600	185500	111
524	20240408	102900	7431191300	185600	185600	185600	185500	128
525	20240408	102800	7407445900	185500	185400	185600	185400	207
526	20240408	102700	7369052900	185400	185500	185500	185400	152
527	20240408	102600	7340871900	185400	185400	185400	185300	233
528	20240408	102500	7297677300	185300	185400	185400	185300	248
529	20240408	102400	7251720600	185300	185200	185300	185200	196
530	20240408	102300	7215406300	185200	185600	185700	185200	1596
531	20240408	102200	6919517300	185600	185600	185600	185500	427
532	20240408	102100	6840289000	185700	185600	185700	185600	100
533	20240408	102000	6821728800	185700	185700	185700	185600	45
534	20240408	101900	6813375200	185700	185500	185700	185500	322
535	20240408	101800	6753622000	185600	185900	185900	185600	1713
536	20240408	101700	6435491700	185900	185900	185900	185800	410
537	20240408	101600	6359284400	185800	185900	185900	185800	101
538	20240408	101500	6340512600	185900	185800	186000	185800	238
539	20240408	101400	6296285700	185900	185900	186000	185900	74
540	20240408	101300	6282529000	185900	185800	186000	185800	204
541	20240408	101200	6244610500	185800	185800	185900	185800	538
542	20240408	101100	6144609800	185900	185800	186000	185800	484
543	20240408	101000	6054630300	185800	185900	185900	185800	93
544	20240408	100900	6037347200	185900	185900	186000	185800	299
545	20240408	100800	5981765600	185800	185900	186000	185800	386
546	20240408	100700	5910005500	186000	186200	186200	185900	2485
547	20240408	100600	5447652900	186200	186400	186400	186200	245
548	20240408	100500	5402007100	186400	186300	186400	186200	150
549	20240408	100400	5374062800	186300	186300	186300	186200	110
550	20240408	100300	5353577100	186300	186200	186300	186200	143
551	20240408	100200	5326947600	186300	186300	186400	186200	1191
552	20240408	100100	5105100600	186400	186600	186700	186400	942
553	20240408	100000	4929454000	186600	187000	187100	186600	288
554	20240408	095900	4875668300	187000	186600	187000	186600	160
555	20240408	095800	4845791800	187000	186700	187000	186600	695
556	20240408	095700	4715971400	186600	186600	186700	186500	420
557	20240408	095600	4637577600	186500	186500	186600	186500	164
558	20240408	095500	4606980100	186600	186500	186700	186500	156
559	20240408	095400	4577871800	186500	186600	186600	186400	325
560	20240408	095300	4517258300	186700	186600	186700	186500	185
561	20240408	095200	4482737300	186600	186700	186700	186600	30
562	20240408	095100	4477137600	186700	186600	186700	186500	71
563	20240408	095000	4463890600	186600	186500	186600	186300	469
564	20240408	094900	4376436000	186500	186300	186600	186300	197
565	20240408	094800	4339709300	186400	186500	186500	186300	332
566	20240408	094700	4277823000	186400	186500	186500	186400	110
567	20240408	094600	4257308100	186400	186400	186500	186300	526
568	20240408	094500	4159261800	186400	186400	186500	186400	215
569	20240408	094400	4119166500	186400	186600	186600	186400	327
570	20240408	094300	4058182000	186600	186700	186700	186500	722
571	20240408	094200	3923459200	186600	186600	186700	186600	178
572	20240408	094100	3890239900	186600	186800	186900	186600	787
573	20240408	094000	3743305700	186800	186800	186800	186700	224
574	20240408	093900	3701462800	186800	186900	186900	186800	192
575	20240408	093800	3665594200	186900	187000	187000	186800	196
576	20240408	093700	3628960000	186900	187000	187100	186900	478
577	20240408	093600	3539611800	187100	187000	187100	187000	278
578	20240408	093500	3487619000	187000	187200	187300	187000	61
579	20240408	093400	3476208000	187200	186800	187200	186800	367
580	20240408	093300	3407601700	186800	186800	187000	186600	1597
581	20240408	093200	3109438700	186800	187000	187100	186700	1237
582	20240408	093100	2878210600	187100	187300	187300	187000	722
583	20240408	093000	2743112300	187300	187400	187400	187300	144
584	20240408	092900	2716139300	187400	187400	187400	187300	393
585	20240408	092800	2642512800	187300	187400	187400	187300	58
586	20240408	092700	2631649200	187500	187700	187700	187400	407
587	20240408	092600	2555340800	187600	187700	187700	187600	104
588	20240408	092500	2535825100	187700	187800	187800	187600	53
589	20240408	092400	2525876500	187700	187900	187900	187700	24
590	20240408	092300	2521369700	188000	187500	188000	187400	811
591	20240408	092200	2369324200	188000	187600	188000	187500	568
592	20240408	092100	2262774000	187600	187800	187800	187500	377
593	20240408	092000	2192032300	187800	188000	188100	187800	194
594	20240408	091900	2155560800	188000	188200	188300	188000	84
595	20240408	091800	2139756600	188200	188300	188400	188200	66
596	20240408	091700	2127327200	188400	187900	188400	187800	297
597	20240408	091600	2071487500	187800	187900	188000	187800	40
598	20240408	091500	2063970900	187900	188100	188100	187900	57
599	20240408	091400	2053254400	188200	188500	188600	188100	168
600	20240408	091300	2021618300	188600	188500	188700	188300	308
601	20240408	091200	1963555700	188600	188400	188600	188400	129
602	20240408	091100	1939238400	188500	188200	188600	188200	285
603	20240408	091000	1885531500	188200	188100	188200	187500	502
604	20240408	090900	1791278900	187600	187600	188300	187300	342
605	20240408	090800	1727136000	187600	187100	188500	187100	456
606	20240408	090700	1641681900	187100	187400	187400	187000	1889
607	20240408	090600	1288077100	187400	187500	187500	187300	320
608	20240408	090500	1228114100	187300	188000	188000	187300	1116
609	20240408	090400	1018827500	188000	187800	189400	187600	737
610	20240408	090300	880369300	187700	187700	187900	187600	849
611	20240408	090200	720989800	187700	188500	188500	187700	1989
612	20240408	090100	346894900	188500	188700	188700	188400	523
613	20240408	090000	248268500	188700	188600	189200	188600	1279