KissMeData/011070/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185100	23615545100	198300	198300	198300	198300	5734
3	20240403	185000	23615545100	198300	198300	198300	198300	0
4	20240403	184900	23615545100	198300	198300	198300	198300	0
5	20240403	184800	23615545100	198300	198300	198300	198300	0
6	20240403	184700	23615545100	198300	198300	198300	198300	0
7	20240403	184600	23615545100	198300	198300	198300	198300	0
8	20240403	184500	23615545100	198300	198300	198300	198300	0
9	20240403	184400	23615545100	198300	198300	198300	198300	0
10	20240403	184300	23615545100	198300	198300	198300	198300	0
11	20240403	184200	23615545100	198300	198300	198300	198300	0
12	20240403	184100	23615545100	198300	198300	198300	198300	0
13	20240403	184000	23615545100	198300	198300	198300	198300	0
14	20240403	183900	23615545100	198300	198300	198300	198300	0
15	20240403	183800	23615545100	198300	198300	198300	198300	0
16	20240403	183700	23615545100	198300	198300	198300	198300	0
17	20240403	183600	23615545100	198300	198300	198300	198300	0
18	20240403	183500	23615545100	198300	198300	198300	198300	0
19	20240403	183400	23615545100	198300	198300	198300	198300	0
20	20240403	183300	23615545100	198300	198300	198300	198300	0
21	20240403	183200	23615545100	198300	198300	198300	198300	0
22	20240403	183100	23615545100	198300	198300	198300	198300	0
23	20240403	183000	23615545100	198300	198300	198300	198300	0
24	20240403	182900	23615545100	198300	198300	198300	198300	0
25	20240403	182800	23615545100	198300	198300	198300	198300	0
26	20240403	182700	23615545100	198300	198300	198300	198300	0
27	20240403	182600	23615545100	198300	198300	198300	198300	0
28	20240403	182500	23615545100	198300	198300	198300	198300	0
29	20240403	182400	23615545100	198300	198300	198300	198300	0
30	20240403	182300	23615545100	198300	198300	198300	198300	0
31	20240403	182200	23615545100	198300	198300	198300	198300	0
32	20240403	182100	23615545100	198300	198300	198300	198300	5734
33	20240403	182000	23615545100	198300	198300	198300	198300	0
34	20240403	181900	23615545100	198300	198300	198300	198300	0
35	20240403	181800	23615545100	198300	198300	198300	198300	0
36	20240403	181700	23615545100	198300	198300	198300	198300	0
37	20240403	181600	23615545100	198300	198300	198300	198300	0
38	20240403	181500	23615545100	198300	198300	198300	198300	0
39	20240403	181400	23615545100	198300	198300	198300	198300	0
40	20240403	181300	23615545100	198300	198300	198300	198300	0
41	20240403	181200	23615545100	198300	198300	198300	198300	0
42	20240403	181100	23615545100	198300	198300	198300	198300	0
43	20240403	181000	23615545100	198300	198300	198300	198300	0
44	20240403	180900	23615545100	198300	198300	198300	198300	0
45	20240403	180800	23615545100	198300	198300	198300	198300	0
46	20240403	180700	23615545100	198300	198300	198300	198300	0
47	20240403	180600	23615545100	198300	198300	198300	198300	0
48	20240403	180500	23615545100	198300	198300	198300	198300	0
49	20240403	180400	23615545100	198300	198300	198300	198300	0
50	20240403	180300	23615545100	198300	198300	198300	198300	0
51	20240403	180200	23615545100	198300	198300	198300	198300	0
52	20240403	180100	23615545100	198300	198300	198300	198300	0
53	20240403	180000	23615545100	198300	198300	198300	198300	0
54	20240403	175900	23615545100	198300	198300	198300	198300	0
55	20240403	175800	23615545100	198300	198300	198300	198300	0
56	20240403	175700	23615545100	198300	198300	198300	198300	0
57	20240403	175600	23615545100	198300	198300	198300	198300	0
58	20240403	175500	23615545100	198300	198300	198300	198300	0
59	20240403	175400	23615545100	198300	198300	198300	198300	0
60	20240403	175300	23615545100	198300	198300	198300	198300	0
61	20240403	175200	23615545100	198300	198300	198300	198300	0
62	20240403	175100	23615545100	198300	198300	198300	198300	5734
63	20240403	175000	23615545100	198300	198300	198300	198300	0
64	20240403	174900	23615545100	198300	198300	198300	198300	0
65	20240403	174800	23615545100	198300	198300	198300	198300	0
66	20240403	174700	23615545100	198300	198300	198300	198300	0
67	20240403	174600	23615545100	198300	198300	198300	198300	0
68	20240403	174500	23615545100	198300	198300	198300	198300	0
69	20240403	174400	23615545100	198300	198300	198300	198300	0
70	20240403	174300	23615545100	198300	198300	198300	198300	0
71	20240403	174200	23615545100	198300	198300	198300	198300	0
72	20240403	174100	23615545100	198300	198300	198300	198300	0
73	20240403	174000	23615545100	198300	198300	198300	198300	0
74	20240403	173900	23615545100	198300	198300	198300	198300	0
75	20240403	173800	23615545100	198300	198300	198300	198300	0
76	20240403	173700	23615545100	198300	198300	198300	198300	0
77	20240403	173600	23615545100	198300	198300	198300	198300	0
78	20240403	173500	23615545100	198300	198300	198300	198300	0
79	20240403	173400	23615545100	198300	198300	198300	198300	0
80	20240403	173300	23615545100	198300	198300	198300	198300	0
81	20240403	173200	23615545100	198300	198300	198300	198300	0
82	20240403	173100	23615545100	198300	198300	198300	198300	0
83	20240403	173000	23615545100	198300	198300	198300	198300	0
84	20240403	172900	23615545100	198300	198300	198300	198300	0
85	20240403	172800	23615545100	198300	198300	198300	198300	0
86	20240403	172700	23615545100	198300	198300	198300	198300	0
87	20240403	172600	23615545100	198300	198300	198300	198300	0
88	20240403	172500	23615545100	198300	198300	198300	198300	0
89	20240403	172400	23615545100	198300	198300	198300	198300	0
90	20240403	172300	23615545100	198300	198300	198300	198300	0
91	20240403	172200	23615545100	198300	198300	198300	198300	0
92	20240403	172100	23615545100	198300	198300	198300	198300	5734
93	20240403	172000	23615545100	198300	198300	198300	198300	0
94	20240403	171900	23615545100	198300	198300	198300	198300	0
95	20240403	171800	23615545100	198300	198300	198300	198300	0
96	20240403	171700	23615545100	198300	198300	198300	198300	0
97	20240403	171600	23615545100	198300	198300	198300	198300	0
98	20240403	171500	23615545100	198300	198300	198300	198300	0
99	20240403	171400	23615545100	198300	198300	198300	198300	0
100	20240403	171300	23615545100	198300	198300	198300	198300	0
101	20240403	171200	23615545100	198300	198300	198300	198300	0
102	20240403	171100	23615545100	198300	198300	198300	198300	0
103	20240403	171000	23615545100	198300	198300	198300	198300	0
104	20240403	170900	23615545100	198300	198300	198300	198300	0
105	20240403	170800	23615545100	198300	198300	198300	198300	0
106	20240403	170700	23615545100	198300	198300	198300	198300	0
107	20240403	170600	23615545100	198300	198300	198300	198300	0
108	20240403	170500	23615545100	198300	198300	198300	198300	0
109	20240403	170400	23615545100	198300	198300	198300	198300	0
110	20240403	170300	23615545100	198300	198300	198300	198300	0
111	20240403	170200	23615545100	198300	198300	198300	198300	0
112	20240403	170100	23615545100	198300	198300	198300	198300	0
113	20240403	170000	23615545100	198300	198300	198300	198300	0
114	20240403	165900	23615545100	198300	198300	198300	198300	0
115	20240403	165800	23615545100	198300	198300	198300	198300	0
116	20240403	165700	23615545100	198300	198300	198300	198300	0
117	20240403	165600	23615545100	198300	198300	198300	198300	0
118	20240403	165500	23615545100	198300	198300	198300	198300	0
119	20240403	165400	23615545100	198300	198300	198300	198300	0
120	20240403	165300	23615545100	198300	198300	198300	198300	0
121	20240403	165200	23615545100	198300	198300	198300	198300	0
122	20240403	165100	23615545100	198300	198300	198300	198300	5734
123	20240403	165000	23615545100	198300	198300	198300	198300	0
124	20240403	164900	23615545100	198300	198300	198300	198300	0
125	20240403	164800	23615545100	198300	198300	198300	198300	0
126	20240403	164700	23615545100	198300	198300	198300	198300	0
127	20240403	164600	23615545100	198300	198300	198300	198300	0
128	20240403	164500	23615545100	198300	198300	198300	198300	0
129	20240403	164400	23615545100	198300	198300	198300	198300	0
130	20240403	164300	23615545100	198300	198300	198300	198300	0
131	20240403	164200	23615545100	198300	198300	198300	198300	0
132	20240403	164100	23615545100	198300	198300	198300	198300	0
133	20240403	164000	23615545100	198300	198300	198300	198300	0
134	20240403	163900	23615545100	198300	198300	198300	198300	0
135	20240403	163800	23615545100	198300	198300	198300	198300	0
136	20240403	163700	23615545100	198300	198300	198300	198300	0
137	20240403	163600	23615545100	198300	198300	198300	198300	0
138	20240403	163500	23615545100	198300	198300	198300	198300	0
139	20240403	163400	23615545100	198300	198300	198300	198300	0
140	20240403	163300	23615545100	198300	198300	198300	198300	0
141	20240403	163200	23615545100	198300	198300	198300	198300	0
142	20240403	163100	23615545100	198300	198300	198300	198300	0
143	20240403	163000	23615545100	198300	198300	198300	198300	0
144	20240403	162900	23615545100	198300	198300	198300	198300	0
145	20240403	162800	23615545100	198300	198300	198300	198300	0
146	20240403	162700	23615545100	198300	198300	198300	198300	0
147	20240403	162600	23615545100	198300	198300	198300	198300	0
148	20240403	162500	23615545100	198300	198300	198300	198300	0
149	20240403	162400	23615545100	198300	198300	198300	198300	0
150	20240403	162300	23615545100	198300	198300	198300	198300	0
151	20240403	162200	23615545100	198300	198300	198300	198300	0
152	20240403	162100	23615545100	198300	198300	198300	198300	5734
153	20240403	162000	23615545100	198300	198300	198300	198300	0
154	20240403	161900	23615545100	198300	198300	198300	198300	0
155	20240403	161800	23615545100	198300	198300	198300	198300	0
156	20240403	161700	23615545100	198300	198300	198300	198300	0
157	20240403	161600	23615545100	198300	198300	198300	198300	0
158	20240403	161500	23615545100	198300	198300	198300	198300	0
159	20240403	161400	23615545100	198300	198300	198300	198300	0
160	20240403	161300	23615545100	198300	198300	198300	198300	0
161	20240403	161200	23615545100	198300	198300	198300	198300	0
162	20240403	161100	23615545100	198300	198300	198300	198300	0
163	20240403	161000	23615545100	198300	198300	198300	198300	0
164	20240403	160900	23615545100	198300	198300	198300	198300	0
165	20240403	160800	23615545100	198300	198300	198300	198300	0
166	20240403	160700	23615545100	198300	198300	198300	198300	0
167	20240403	160600	23615545100	198300	198300	198300	198300	0
168	20240403	160500	23615545100	198300	198300	198300	198300	0
169	20240403	160400	23615545100	198300	198300	198300	198300	0
170	20240403	160300	23615545100	198300	198300	198300	198300	0
171	20240403	160200	23615545100	198300	198300	198300	198300	0
172	20240403	160100	23615545100	198300	198300	198300	198300	0
173	20240403	160000	23615545100	198300	198300	198300	198300	0
174	20240403	155900	23615545100	198300	198300	198300	198300	0
175	20240403	155800	23615545100	198300	198300	198300	198300	0
176	20240403	155700	23615545100	198300	198300	198300	198300	0
177	20240403	155600	23615545100	198300	198300	198300	198300	0
178	20240403	155500	23615545100	198300	198300	198300	198300	0
179	20240403	155400	23615545100	198300	198300	198300	198300	0
180	20240403	155300	23615545100	198300	198300	198300	198300	0
181	20240403	155200	23615545100	198300	198300	198300	198300	0
182	20240403	155100	23615545100	198300	198300	198300	198300	5734
183	20240403	155000	23615545100	198300	198300	198300	198300	0
184	20240403	154900	23615545100	198300	198300	198300	198300	0
185	20240403	154800	23615545100	198300	198300	198300	198300	0
186	20240403	154700	23615545100	198300	198300	198300	198300	0
187	20240403	154600	23615545100	198300	198300	198300	198300	0
188	20240403	154500	23615545100	198300	198300	198300	198300	0
189	20240403	154400	23615545100	198300	198300	198300	198300	0
190	20240403	154300	23615545100	198300	198300	198300	198300	0
191	20240403	154200	23615545100	198300	198300	198300	198300	0
192	20240403	154100	23615545100	198300	198300	198300	198300	0
193	20240403	154000	23615545100	198300	198300	198300	198300	0
194	20240403	153900	23615545100	198300	198300	198300	198300	0
195	20240403	153800	23615545100	198300	198300	198300	198300	0
196	20240403	153700	23615545100	198300	198300	198300	198300	0
197	20240403	153600	23615545100	198300	198300	198300	198300	0
198	20240403	153500	23615545100	198300	198300	198300	198300	0
199	20240403	153400	23615545100	198300	198300	198300	198300	0
200	20240403	153300	23615545100	198300	198300	198300	198300	0
201	20240403	153200	23615545100	198300	198300	198300	198300	0
202	20240403	153100	23615545100	198300	198300	198300	198300	0
203	20240403	153000	23615545100	198300	198300	198300	198300	5734
204	20240403	152900	22478492900	198600	198600	198600	198600	0
205	20240403	152800	22478492900	198600	198600	198600	198600	0
206	20240403	152700	22478492900	198600	198600	198600	198600	0
207	20240403	152600	22478492900	198600	198600	198600	198600	0
208	20240403	152500	22478492900	198600	198600	198600	198600	0
209	20240403	152400	22478492900	198600	198600	198600	198600	0
210	20240403	152300	22478492900	198600	198600	198600	198600	0
211	20240403	152200	22478492900	198600	198600	198600	198600	0
212	20240403	152100	22478492900	198600	198600	198600	198600	0
213	20240403	152000	22478492900	198600	198600	198600	198600	0
214	20240403	151900	22478492900	198600	198400	198600	198200	743
215	20240403	151800	22331078400	198300	198400	198500	198300	576
216	20240403	151700	22216820500	198400	198400	198500	198400	323
217	20240403	151600	22152732100	198400	198400	198500	198400	137
218	20240403	151500	22125542800	198400	198300	198500	198300	1464
219	20240403	151400	21835134400	198400	198400	198500	198300	540
220	20240403	151300	21727995400	198400	198500	198600	198400	631
221	20240403	151200	21602750600	198500	198500	198600	198500	708
222	20240403	151100	21462205500	198500	198500	198600	198500	609
223	20240403	151000	21341314500	198500	198600	198700	198500	587
224	20240403	150900	21224753100	198600	198700	198800	198600	376
225	20240403	150800	21150054600	198800	198700	198800	198700	434
226	20240403	150700	21063816000	198700	198700	198800	198700	400
227	20240403	150600	20984335200	198700	198700	198800	198700	318
228	20240403	150500	20921146700	198700	198800	198900	198700	722
229	20240403	150400	20777612600	198800	198900	198900	198800	499
230	20240403	150300	20678408700	198800	198800	198900	198800	254
231	20240403	150200	20627906500	198800	199000	199000	198800	514
232	20240403	150100	20525683400	198900	199100	199100	198900	1130
233	20240403	150000	20300850700	199000	199100	199100	199000	1208
234	20240403	145900	20060450200	199000	199100	199200	199000	492
235	20240403	145800	19962508400	199100	199200	199200	199100	304
236	20240403	145700	19901980300	199200	199100	199200	199100	389
237	20240403	145600	19824527200	199100	199200	199200	199100	285
238	20240403	145500	19767769200	199100	199200	199300	199100	1222
239	20240403	145400	19524422500	199200	199300	199400	199200	476
240	20240403	145300	19429582900	199300	199300	199400	199300	489
241	20240403	145200	19332122300	199300	199300	199400	199300	312
242	20240403	145100	19269937900	199400	199400	199400	199300	168
243	20240403	145000	19236446500	199400	199300	199400	199300	239
244	20240403	144900	19188808600	199400	199400	199500	199300	36
245	20240403	144800	19181630000	199300	199400	199500	199300	653
246	20240403	144700	19051394300	199300	199400	199500	199300	353
247	20240403	144600	18981008500	199500	199500	199600	199400	397
248	20240403	144500	18901815400	199500	199600	199700	199500	205
249	20240403	144400	18860909500	199700	199600	199700	199600	164
250	20240403	144300	18828171600	199600	199600	199800	199600	153
251	20240403	144200	18797630100	199600	199800	199800	199600	255
252	20240403	144100	18746713000	199800	199800	199800	199700	221
253	20240403	144000	18702575400	199700	199700	199800	199700	242
254	20240403	143900	18654238500	199800	199700	199800	199700	186
255	20240403	143800	18617091900	199700	199600	199800	199600	138
256	20240403	143700	18589527800	199700	199600	199800	199600	506
257	20240403	143600	18488493000	199700	199600	199700	199400	807
258	20240403	143500	18327457500	199500	199700	199700	199500	1076
259	20240403	143400	18112749400	199700	199600	199700	199600	211
260	20240403	143300	18070620200	199700	199700	199700	199600	82
261	20240403	143200	18054251000	199700	199600	199700	199600	153
262	20240403	143100	18023708800	199700	199700	199800	199600	193
263	20240403	143000	17985168300	199700	199600	199800	199600	191
264	20240403	142900	17947025600	199700	199800	200500	199600	1471
265	20240403	142800	17653114700	199900	199700	199900	199600	670
266	20240403	142700	17519334300	199700	199600	199700	199600	92
267	20240403	142600	17500970300	199700	199700	199700	199600	78
268	20240403	142500	17485396600	199700	199600	199700	199600	41
269	20240403	142400	17477210700	199700	199800	199800	199600	209
270	20240403	142300	17435477400	199800	199700	199800	199700	116
271	20240403	142200	17412303200	199700	199800	199800	199700	64
272	20240403	142100	17399517500	199800	199800	199800	199700	303
273	20240403	142000	17339003000	199800	199800	199800	199700	194
274	20240403	141900	17300249800	199800	199900	199900	199700	424
275	20240403	141800	17215538400	199900	199800	199900	199800	54
276	20240403	141700	17204745200	199800	200000	200500	199800	302
277	20240403	141600	17144363800	200000	200000	200000	199900	71
278	20240403	141500	17130166000	200000	200000	200000	199900	61
279	20240403	141400	17117966200	200000	199900	200500	199900	96
280	20240403	141300	17098767800	200000	200000	200000	199900	66
281	20240403	141200	17085568200	200500	199900	200500	199900	87
282	20240403	141100	17068163600	199900	200000	200000	199900	264
283	20240403	141000	17015382000	200000	200000	200500	199900	148
284	20240403	140900	16985777200	200500	200000	200500	200000	58
285	20240403	140800	16974172700	200000	200500	200500	199900	259
286	20240403	140700	16922349900	200500	200500	200500	200000	99
287	20240403	140600	16902508400	200500	200500	200500	200000	94
288	20240403	140500	16883688400	200500	200000	200500	199800	768
289	20240403	140400	16730073200	199900	200500	200500	199900	257
290	20240403	140300	16678658600	200000	200500	200500	200000	38
291	20240403	140200	16671042600	199900	200500	200500	199900	857
292	20240403	140100	16499602400	200500	200500	200500	200000	92
293	20240403	140000	16481178900	200500	200500	200500	200000	46
294	20240403	135900	16471962400	200500	200500	200500	200000	152
295	20240403	135800	16441538900	200500	200000	200500	200000	137
296	20240403	135700	16414076400	200000	200500	200500	200000	125
297	20240403	135600	16389042900	200500	200500	200500	200000	101
298	20240403	135500	16368803900	200500	200000	200500	200000	91
299	20240403	135400	16350574900	200500	200500	200500	200000	76
300	20240403	135300	16335347400	200000	200500	200500	200000	116
301	20240403	135200	16312103400	200000	200000	200500	200000	125
302	20240403	135100	16287062900	200000	200000	200500	200000	115
303	20240403	135000	16264039400	200000	200000	200500	200000	107
304	20240403	134900	16242604400	200000	200000	200500	200000	158
305	20240403	134800	16210984400	200000	200500	200500	200000	76
306	20240403	134700	16195747400	200500	200500	200500	200000	53
307	20240403	134600	16185123400	200500	200500	200500	200000	130
308	20240403	134500	16159071400	200500	200000	200500	200000	83
309	20240403	134400	16142458400	200500	200500	200500	200000	187
310	20240403	134300	16105011900	200500	200000	200500	200000	220
311	20240403	134200	16060972900	200500	200500	200500	200500	57
312	20240403	134100	16049544400	200500	200500	200500	200000	118
313	20240403	134000	16025918400	200500	200500	200500	200000	247
314	20240403	133900	15976454900	200500	200500	200500	200000	65
315	20240403	133800	15963422900	200500	200500	200500	200000	214
316	20240403	133700	15920551400	200500	200500	200500	200000	199
317	20240403	133600	15880652400	200500	200500	200500	200000	86
318	20240403	133500	15863427400	200000	200500	200500	200000	92
319	20240403	133400	15845003900	200500	199900	200500	199900	492
320	20240403	133300	15746599700	199900	199900	199900	199800	81
321	20240403	133200	15730409300	199900	199900	199900	199800	46
322	20240403	133100	15721214600	199900	199800	199900	199800	75
323	20240403	133000	15706226300	199900	199900	199900	199800	76
324	20240403	132900	15691040000	199800	199900	199900	199800	99
325	20240403	132800	15671250700	199900	199800	199900	199700	166
326	20240403	132700	15638080800	199800	199800	199800	199700	124
327	20240403	132600	15613306100	199800	199700	199800	199700	91
328	20240403	132500	15595125300	199800	199700	199800	199600	195
329	20240403	132400	15556189600	199600	199700	199700	199600	66
330	20240403	132300	15543011000	199700	199700	199700	199600	73
331	20240403	132200	15528434000	199600	199600	199700	199500	96
332	20240403	132100	15509271800	199500	199600	199600	199500	72
333	20240403	132000	15494900800	199600	199500	199600	199400	393
334	20240403	131900	15416495600	199500	199500	199500	199400	119
335	20240403	131800	15392761800	199500	199500	199500	199400	119
336	20240403	131700	15369028800	199400	199400	199500	199400	140
337	20240403	131600	15341109900	199500	199500	199500	199400	104
338	20240403	131500	15320367900	199500	199400	199500	199400	22
339	20240403	131400	15315980100	199500	199400	199500	199300	345
340	20240403	131300	15247178900	199400	199400	199400	199300	73
341	20240403	131200	15232623500	199400	199400	199500	199300	229
342	20240403	131100	15186958500	199500	199500	199500	199400	198
343	20240403	131000	15147471200	199400	199500	199500	199400	121
344	20240403	130900	15123333000	199400	199400	199500	199400	11
345	20240403	130800	15121139100	199400	199400	199400	199300	78
346	20240403	130700	15105586000	199300	199400	199400	199300	158
347	20240403	130600	15074082400	199400	199300	199400	199200	439
348	20240403	130500	14986589600	199300	199300	199300	199200	59
349	20240403	130400	14974833300	199200	199300	199300	199200	18
350	20240403	130300	14971246400	199300	199200	199300	199100	205
351	20240403	130200	14930407100	199200	199200	199300	199100	844
352	20240403	130100	14762299500	199300	199200	199300	199200	74
353	20240403	130000	14747555700	199300	199200	199300	199200	89
354	20240403	125900	14729820100	199300	199200	199300	199200	122
355	20240403	125800	14705512200	199200	199300	199300	199200	99
356	20240403	125700	14685788200	199200	199200	199300	199200	91
357	20240403	125600	14667660300	199200	199200	199300	199200	68
358	20240403	125500	14654112600	199200	199200	199300	199200	75
359	20240403	125400	14639169300	199300	199300	199300	199200	90
360	20240403	125300	14621236400	199200	199100	199300	199100	396
361	20240403	125200	14542351500	199100	199100	199200	199100	54
362	20240403	125100	14531596100	199100	199200	199200	199100	276
363	20240403	125000	14476639100	199200	199200	199200	199100	53
364	20240403	124900	14466083500	199200	199100	199200	199100	136
365	20240403	124800	14439001400	199200	199200	199200	199100	67
366	20240403	124700	14425657200	199200	199300	199300	199100	624
367	20240403	124600	14301408700	199300	199300	199400	199100	556
368	20240403	124500	14190612300	199300	199300	199400	199200	213
369	20240403	124400	14148154800	199300	199100	199300	199100	148
370	20240403	124300	14118673700	199100	199000	199100	199000	54
371	20240403	124200	14107922500	199100	199100	199200	199000	1074
372	20240403	124100	13894124600	199100	199200	199200	199000	950
373	20240403	124000	13704977200	199200	199200	199300	199100	517
374	20240403	123900	13601987100	199200	199300	199400	199200	150
375	20240403	123800	13572098600	199200	199300	199400	199200	598
376	20240403	123700	13452941300	199400	199300	199400	199300	266
377	20240403	123600	13399924800	199300	199400	199400	199300	91
378	20240403	123500	13381780300	199300	199300	199400	199300	151
379	20240403	123400	13351683800	199400	199300	199400	199300	52
380	20240403	123300	13341318500	199400	199400	199400	199300	77
381	20240403	123200	13325968600	199400	199400	199400	199300	53
382	20240403	123100	13315401700	199300	199300	199400	199200	233
383	20240403	123000	13268960500	199300	199300	199300	199200	89
384	20240403	122900	13251224100	199300	199300	199400	199300	28
385	20240403	122800	13245642600	199400	199300	199400	199300	393
386	20240403	122700	13167315100	199400	199400	199500	199300	545
387	20240403	122600	13058639600	199400	199500	199500	199400	31
388	20240403	122500	13052457600	199400	199600	199600	199400	561
389	20240403	122400	12940535400	199500	199500	199600	199500	47
390	20240403	122300	12931156200	199500	199600	199600	199500	506
391	20240403	122200	12830203100	199600	199500	199600	199400	271
392	20240403	122100	12776147300	199500	199500	199600	199500	238
393	20240403	122000	12728645600	199600	199600	199600	199500	175
394	20240403	121900	12693731200	199600	199600	199600	199500	50
395	20240403	121800	12683752000	199400	199600	199600	199400	427
396	20240403	121700	12598559000	199500	199700	199700	199500	60
397	20240403	121600	12586584000	199700	199700	199700	199500	192
398	20240403	121500	12548260600	199700	199700	199800	199600	150
399	20240403	121400	12518311100	199700	199900	199900	199700	257
400	20240403	121300	12466982700	199900	199800	199900	199800	92
401	20240403	121200	12448596600	199900	199900	199900	199800	98
402	20240403	121100	12429013100	199900	199800	199900	199800	68
403	20240403	121000	12415422600	199900	199900	199900	199800	91
404	20240403	120900	12397234100	199900	199800	199900	199800	71
405	20240403	120800	12383043900	199800	199900	199900	199700	196
406	20240403	120700	12343866100	200000	200000	200000	199700	269
407	20240403	120600	12290092300	200000	200000	200500	199800	954
408	20240403	120500	12099314500	200000	200000	200500	200000	341
409	20240403	120400	12031035000	200500	199900	200500	199800	651
410	20240403	120300	11900804800	199900	199900	199900	199800	71
411	20240403	120200	11886614200	199900	199600	199900	199600	49
412	20240403	120100	11876826900	199700	199600	199700	199600	50
413	20240403	120000	11866842800	199600	199700	199700	199600	52
414	20240403	115900	11856458700	199700	199600	199700	199600	62
415	20240403	115800	11844077700	199600	199900	199900	199600	187
416	20240403	115700	11806713200	199800	199800	199900	199700	73
417	20240403	115600	11792126600	199800	199900	199900	199700	219
418	20240403	115500	11748371900	199800	199900	199900	199800	29
419	20240403	115400	11742575900	199900	199500	199900	199500	181
420	20240403	115300	11706423200	199600	199600	199600	199500	61
421	20240403	115200	11694248800	199600	199600	199600	199500	46
422	20240403	115100	11685067400	199600	199500	199800	199500	771
423	20240403	115000	11531090100	199600	199600	199600	199500	61
424	20240403	114900	11518915200	199500	199500	199600	199400	113
425	20240403	114800	11496371100	199400	199500	199500	199400	14
426	20240403	114700	11493578300	199400	199400	199500	199400	219
427	20240403	114600	11449895300	199400	199400	199400	199300	327
428	20240403	114500	11384717500	199400	199400	199400	199300	45
429	20240403	114400	11375745100	199400	199400	199400	199300	51
430	20240403	114300	11365576200	199300	199500	199500	199300	518
431	20240403	114200	11262277000	199500	199700	199700	199500	283
432	20240403	114100	11205781800	199700	199700	199700	199600	22
433	20240403	114000	11201389800	199700	199500	199700	199400	399
434	20240403	113900	11121779000	199500	199500	199600	199500	60
435	20240403	113800	11109805000	199500	199400	199600	199300	323
436	20240403	113700	11045383200	199400	199400	199400	199300	27
437	20240403	113600	11040000600	199300	199300	199400	199300	82
438	20240403	113500	11023651500	199300	199400	199500	199200	458
439	20240403	113400	10932363500	199400	199500	199600	199300	3677
440	20240403	113300	10199145300	199500	199600	199600	199400	1130
441	20240403	113200	9973715100	199600	199500	199600	199500	177
442	20240403	113100	9938386200	199600	199500	199700	199500	196
443	20240403	113000	9899265100	199600	199600	199700	199600	646
444	20240403	112900	9770314700	199600	199700	199700	199600	53
445	20240403	112800	9759731100	199700	199800	199800	199700	261
446	20240403	112700	9707606800	199800	199700	199800	199700	34
447	20240403	112600	9700814700	199800	199700	199800	199700	190
448	20240403	112500	9662855000	199700	199700	199800	199700	41
449	20240403	112400	9654665200	199800	199700	199800	199700	67
450	20240403	112300	9641280500	199800	199800	199800	199700	104
451	20240403	112200	9620501900	199700	199700	199800	199700	56
452	20240403	112100	9609317100	199700	199700	199800	199700	68
453	20240403	112000	9595732500	199800	199700	199800	199700	83
454	20240403	111900	9579150400	199700	199700	199800	199700	112
455	20240403	111800	9556782500	199800	199700	199800	199700	60
456	20240403	111700	9544796700	199700	199800	199800	199700	66
457	20240403	111600	9531610000	199800	199800	199800	199700	287
458	20240403	111500	9474286500	199800	199900	200000	199700	653
459	20240403	111400	9343784300	199900	199900	200000	199900	71
460	20240403	111300	9329588500	200000	199900	200000	199900	67
461	20240403	111200	9316192300	200000	200000	200000	199900	97
462	20240403	111100	9296799100	200000	200000	200000	199900	160
463	20240403	111000	9264803900	200000	200000	200000	199900	20
464	20240403	110900	9260804600	200000	200000	200000	199900	67
465	20240403	110800	9247405900	200000	200000	200000	199900	82
466	20240403	110700	9231009500	200000	200000	200000	199900	36
467	20240403	110600	9223811400	199900	199900	200000	199900	60
468	20240403	110500	9211814800	200000	200000	200000	199900	182
469	20240403	110400	9175419500	200000	200000	200000	199900	61
470	20240403	110300	9163224000	200000	200000	200000	199900	63
471	20240403	110200	9150627800	200000	200500	200500	200000	152
472	20240403	110100	9120212300	200000	200000	200500	200000	103
473	20240403	110000	9099594800	200000	200500	200500	200000	44
474	20240403	105900	9090785800	200500	200000	200500	200000	100
475	20240403	105800	9070762800	200500	200000	200500	200000	181
476	20240403	105700	9034541300	200500	200000	200500	200000	194
477	20240403	105600	8995726300	200000	200500	200500	200000	230
478	20240403	105500	8949703800	200500	200500	200500	200000	64
479	20240403	105400	8936887800	200500	200500	200500	200000	96
480	20240403	105300	8917658800	200000	200500	200500	200000	202
481	20240403	105200	8877232800	200500	200000	200500	200000	41
482	20240403	105100	8869022300	200000	200500	200500	200000	107
483	20240403	105000	8847608300	200500	200500	200500	200000	138
484	20240403	104900	8819973300	200500	199800	200500	199700	1087
485	20240403	104800	8602605700	199800	199800	199800	199700	54
486	20240403	104700	8591817300	199700	199900	199900	199700	175
487	20240403	104600	8556851800	199900	199900	199900	199800	155
488	20240403	104500	8525876800	199900	199900	199900	199800	293
489	20240403	104400	8467323700	199900	199900	199900	199800	55
490	20240403	104300	8456331700	199900	200000	200000	199800	175
491	20240403	104200	8421353800	200000	199800	200000	199800	77
492	20240403	104100	8405959300	199900	199900	200000	199800	34
493	20240403	104000	8399162700	199800	200000	200000	199800	273
494	20240403	103900	8344595000	199900	200000	200000	199900	78
495	20240403	103800	8328998700	199900	199900	200000	199900	91
496	20240403	103700	8310805800	200000	200000	200500	199700	40
497	20240403	103600	8302803600	200500	200500	200500	199700	342
498	20240403	103500	8234402900	200000	200000	200500	200000	263
499	20240403	103400	8181723900	200000	199700	200500	199700	723
500	20240403	103300	8037106400	199600	199900	199900	199600	188
501	20240403	103200	7999546400	199900	199900	199900	199800	46
502	20240403	103100	7990354100	199900	199500	199900	199500	493
503	20240403	103000	7891909000	199500	199500	199600	199500	107
504	20240403	102900	7870557500	199500	199500	199600	199400	485
505	20240403	102800	7773808100	199500	199500	199500	199400	186
506	20240403	102700	7736705200	199500	199600	199600	199400	1496
507	20240403	102600	7438273500	199600	199600	199700	199500	1161
508	20240403	102500	7206544900	199600	199700	199700	199600	397
509	20240403	102400	7127290100	199700	199600	199700	199600	150
510	20240403	102300	7097344700	199600	199600	199700	199600	89
511	20240403	102200	7079576300	199700	199700	199800	199600	250
512	20240403	102100	7029660000	199700	199700	199800	199700	252
513	20240403	102000	6979334100	199800	199700	199800	199700	183
514	20240403	101900	6942785600	199700	199800	199800	199700	193
515	20240403	101800	6904242600	199800	199800	199800	199700	192
516	20240403	101700	6865882500	199800	199900	199900	199800	14
517	20240403	101600	6863085100	199800	199800	199900	199700	154
518	20240403	101500	6832319500	199800	199800	199800	199700	47
519	20240403	101400	6822932300	199800	199700	199800	199700	77
520	20240403	101300	6807552500	199700	199800	199800	199700	111
521	20240403	101200	6785382700	199800	199700	199800	199600	510
522	20240403	101100	6683554300	199800	199800	199800	199700	368
523	20240403	101000	6610061600	199700	199800	199900	199700	132
524	20240403	100900	6583694800	199800	199900	199900	199800	114
525	20240403	100800	6560915000	199900	199800	199900	199800	364
526	20240403	100700	6488184400	199900	199900	199900	199800	58
527	20240403	100600	6476595200	199900	200000	200500	199800	896
528	20240403	100500	6297452800	200000	200000	200500	200000	124
529	20240403	100400	6272642300	200000	200000	200500	200000	161
530	20240403	100300	6240435800	200500	200000	200500	200000	69
531	20240403	100200	6226628800	200000	200500	200500	200000	29
532	20240403	100100	6220826300	200000	200000	200500	200000	122
533	20240403	100000	6196412800	200000	200000	200500	200000	88
534	20240403	095900	6178794300	200000	200000	200500	200000	175
535	20240403	095800	6143739300	200000	200500	200500	200000	88
536	20240403	095700	6126133300	200000	200500	200500	200000	383
537	20240403	095600	6049522800	200000	200000	200500	200000	100
538	20240403	095500	6029516800	200500	200500	200500	200000	128
539	20240403	095400	6003884800	200000	200500	200500	200000	75
540	20240403	095300	5988878800	200000	200000	200500	200000	148
541	20240403	095200	5959262300	200500	200000	200500	200000	113
542	20240403	095100	5936654800	200000	200000	200500	200000	298
543	20240403	095000	5877046300	200000	200000	200500	200000	207
544	20240403	094900	5835631300	200000	200500	200500	200000	141
545	20240403	094800	5807428800	200500	200000	200500	200000	136
546	20240403	094700	5780218300	200500	200500	200500	200000	85
547	20240403	094600	5763216300	200000	199900	200500	199900	500
548	20240403	094500	5663182800	200500	200000	200500	199900	473
549	20240403	094400	5568570400	200500	200500	200500	200000	154
550	20240403	094300	5537767400	200000	200000	200500	200000	93
551	20240403	094200	5519165900	200000	200000	200500	200000	198
552	20240403	094100	5479517900	200500	200500	200500	200000	106
553	20240403	094000	5458308400	200500	200000	200500	200000	213
554	20240403	093900	5415692400	200500	200000	200500	200000	90
555	20240403	093800	5397689900	200500	200500	200500	200000	131
556	20240403	093700	5371473400	200500	200500	201000	200000	655
557	20240403	093600	5240159900	200500	201000	201000	200500	498
558	20240403	093500	5140295400	201000	201000	201000	200500	153
559	20240403	093400	5109612400	201000	201000	201000	200500	390
560	20240403	093300	5031239900	200500	200500	201000	200500	170
561	20240403	093200	4997136900	200500	200500	200500	200000	562
562	20240403	093100	4884488400	200000	199900	200000	199800	468
563	20240403	093000	4790900700	199800	199700	199900	199700	283
564	20240403	092900	4734346500	199800	199600	199800	199500	763
565	20240403	092800	4582085300	199600	199500	199600	199500	411
566	20240403	092700	4500064700	199700	199800	199800	199500	1003
567	20240403	092600	4299796900	199800	200000	200000	199700	2127
568	20240403	092500	3874620500	200000	200000	200500	200000	360
569	20240403	092400	3802614000	200000	200500	200500	200000	1085
570	20240403	092300	3585608000	200500	200500	200500	200000	403
571	20240403	092200	3504811500	200500	200500	200500	200500	317
572	20240403	092100	3441253000	201000	201000	201000	200500	182
573	20240403	092000	3404681500	201000	200500	201000	200500	220
574	20240403	091900	3360556500	201000	200500	201000	200000	958
575	20240403	091800	3168567000	200000	200000	200500	200000	243
576	20240403	091700	3119893500	200500	200500	200500	200000	185
577	20240403	091600	3082872500	200500	200000	200500	200000	162
578	20240403	091500	3050468000	200000	200000	200500	200000	220
579	20240403	091400	3006466500	200000	200000	200500	200000	207
580	20240403	091300	2965008500	200500	200500	200500	200000	829
581	20240403	091200	2799096000	200500	200500	200500	199900	1620
582	20240403	091100	2475105400	200500	200500	201000	200000	1719
583	20240403	091000	2130356900	200500	201000	201000	200500	281
584	20240403	090900	2074009900	200500	201000	201000	200500	333
585	20240403	090800	2007079400	201000	201500	201500	200500	537
586	20240403	090700	1899062900	201500	200500	201500	200500	1478
587	20240403	090600	1602223900	201000	201000	201000	200500	268
588	20240403	090500	1548484900	200500	200000	201000	199900	1184
589	20240403	090400	1311467500	200000	201000	201500	200000	2700
590	20240403	090300	770243500	201000	201000	201500	201000	339
591	20240403	090200	702095000	201500	202000	202000	200500	728
592	20240403	090100	555490000	201500	201000	202000	201000	968
593	20240403	090000	360691000	201000	202500	202500	200500	1784