KissMeData/036570/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191100	14241880900	189000	189000	189000	189000	3117
3	20240405	191000	14241880900	189000	189000	189000	189000	0
4	20240405	190900	14241880900	189000	189000	189000	189000	0
5	20240405	190800	14241880900	189000	189000	189000	189000	0
6	20240405	190700	14241880900	189000	189000	189000	189000	0
7	20240405	190600	14241880900	189000	189000	189000	189000	0
8	20240405	190500	14241880900	189000	189000	189000	189000	0
9	20240405	190400	14241880900	189000	189000	189000	189000	0
10	20240405	190300	14241880900	189000	189000	189000	189000	0
11	20240405	190200	14241880900	189000	189000	189000	189000	0
12	20240405	190100	14241880900	189000	189000	189000	189000	0
13	20240405	190000	14241880900	189000	189000	189000	189000	0
14	20240405	185900	14241880900	189000	189000	189000	189000	0
15	20240405	185800	14241880900	189000	189000	189000	189000	0
16	20240405	185700	14241880900	189000	189000	189000	189000	0
17	20240405	185600	14241880900	189000	189000	189000	189000	0
18	20240405	185500	14241880900	189000	189000	189000	189000	0
19	20240405	185400	14241880900	189000	189000	189000	189000	0
20	20240405	185300	14241880900	189000	189000	189000	189000	0
21	20240405	185200	14241880900	189000	189000	189000	189000	0
22	20240405	185100	14241880900	189000	189000	189000	189000	0
23	20240405	185000	14241880900	189000	189000	189000	189000	0
24	20240405	184900	14241880900	189000	189000	189000	189000	0
25	20240405	184800	14241880900	189000	189000	189000	189000	0
26	20240405	184700	14241880900	189000	189000	189000	189000	0
27	20240405	184600	14241880900	189000	189000	189000	189000	0
28	20240405	184500	14241880900	189000	189000	189000	189000	0
29	20240405	184400	14241880900	189000	189000	189000	189000	0
30	20240405	184300	14241880900	189000	189000	189000	189000	0
31	20240405	184200	14241880900	189000	189000	189000	189000	0
32	20240405	184100	14241880900	189000	189000	189000	189000	3117
33	20240405	184000	14241880900	189000	189000	189000	189000	0
34	20240405	183900	14241880900	189000	189000	189000	189000	0
35	20240405	183800	14241880900	189000	189000	189000	189000	0
36	20240405	183700	14241880900	189000	189000	189000	189000	0
37	20240405	183600	14241880900	189000	189000	189000	189000	0
38	20240405	183500	14241880900	189000	189000	189000	189000	0
39	20240405	183400	14241880900	189000	189000	189000	189000	0
40	20240405	183300	14241880900	189000	189000	189000	189000	0
41	20240405	183200	14241880900	189000	189000	189000	189000	0
42	20240405	183100	14241880900	189000	189000	189000	189000	0
43	20240405	183000	14241880900	189000	189000	189000	189000	0
44	20240405	182900	14241880900	189000	189000	189000	189000	0
45	20240405	182800	14241880900	189000	189000	189000	189000	0
46	20240405	182700	14241880900	189000	189000	189000	189000	0
47	20240405	182600	14241880900	189000	189000	189000	189000	0
48	20240405	182500	14241880900	189000	189000	189000	189000	0
49	20240405	182400	14241880900	189000	189000	189000	189000	0
50	20240405	182300	14241880900	189000	189000	189000	189000	0
51	20240405	182200	14241880900	189000	189000	189000	189000	0
52	20240405	182100	14241880900	189000	189000	189000	189000	0
53	20240405	182000	14241880900	189000	189000	189000	189000	0
54	20240405	181900	14241880900	189000	189000	189000	189000	0
55	20240405	181800	14241880900	189000	189000	189000	189000	0
56	20240405	181700	14241880900	189000	189000	189000	189000	0
57	20240405	181600	14241880900	189000	189000	189000	189000	0
58	20240405	181500	14241880900	189000	189000	189000	189000	0
59	20240405	181400	14241880900	189000	189000	189000	189000	0
60	20240405	181300	14241880900	189000	189000	189000	189000	0
61	20240405	181200	14241880900	189000	189000	189000	189000	0
62	20240405	181100	14241880900	189000	189000	189000	189000	3117
63	20240405	181000	14241880900	189000	189000	189000	189000	0
64	20240405	180900	14241880900	189000	189000	189000	189000	0
65	20240405	180800	14241880900	189000	189000	189000	189000	0
66	20240405	180700	14241880900	189000	189000	189000	189000	0
67	20240405	180600	14241880900	189000	189000	189000	189000	0
68	20240405	180500	14241880900	189000	189000	189000	189000	0
69	20240405	180400	14241880900	189000	189000	189000	189000	0
70	20240405	180300	14241880900	189000	189000	189000	189000	0
71	20240405	180200	14241880900	189000	189000	189000	189000	0
72	20240405	180100	14241880900	189000	189000	189000	189000	0
73	20240405	180000	14241880900	189000	189000	189000	189000	0
74	20240405	175900	14241880900	189000	189000	189000	189000	0
75	20240405	175800	14241880900	189000	189000	189000	189000	0
76	20240405	175700	14241880900	189000	189000	189000	189000	0
77	20240405	175600	14241880900	189000	189000	189000	189000	0
78	20240405	175500	14241880900	189000	189000	189000	189000	0
79	20240405	175400	14241880900	189000	189000	189000	189000	0
80	20240405	175300	14241880900	189000	189000	189000	189000	0
81	20240405	175200	14241880900	189000	189000	189000	189000	0
82	20240405	175100	14241880900	189000	189000	189000	189000	0
83	20240405	175000	14241880900	189000	189000	189000	189000	0
84	20240405	174900	14241880900	189000	189000	189000	189000	0
85	20240405	174800	14241880900	189000	189000	189000	189000	0
86	20240405	174700	14241880900	189000	189000	189000	189000	0
87	20240405	174600	14241880900	189000	189000	189000	189000	0
88	20240405	174500	14241880900	189000	189000	189000	189000	0
89	20240405	174400	14241880900	189000	189000	189000	189000	0
90	20240405	174300	14241880900	189000	189000	189000	189000	0
91	20240405	174200	14241880900	189000	189000	189000	189000	0
92	20240405	174100	14241880900	189000	189000	189000	189000	3117
93	20240405	174000	14241880900	189000	189000	189000	189000	0
94	20240405	173900	14241880900	189000	189000	189000	189000	0
95	20240405	173800	14241880900	189000	189000	189000	189000	0
96	20240405	173700	14241880900	189000	189000	189000	189000	0
97	20240405	173600	14241880900	189000	189000	189000	189000	0
98	20240405	173500	14241880900	189000	189000	189000	189000	0
99	20240405	173400	14241880900	189000	189000	189000	189000	0
100	20240405	173300	14241880900	189000	189000	189000	189000	0
101	20240405	173200	14241880900	189000	189000	189000	189000	0
102	20240405	173100	14241880900	189000	189000	189000	189000	0
103	20240405	173000	14241880900	189000	189000	189000	189000	0
104	20240405	172900	14241880900	189000	189000	189000	189000	0
105	20240405	172800	14241880900	189000	189000	189000	189000	0
106	20240405	172700	14241880900	189000	189000	189000	189000	0
107	20240405	172600	14241880900	189000	189000	189000	189000	0
108	20240405	172500	14241880900	189000	189000	189000	189000	0
109	20240405	172400	14241880900	189000	189000	189000	189000	0
110	20240405	172300	14241880900	189000	189000	189000	189000	0
111	20240405	172200	14241880900	189000	189000	189000	189000	0
112	20240405	172100	14241880900	189000	189000	189000	189000	0
113	20240405	172000	14241880900	189000	189000	189000	189000	0
114	20240405	171900	14241880900	189000	189000	189000	189000	0
115	20240405	171800	14241880900	189000	189000	189000	189000	0
116	20240405	171700	14241880900	189000	189000	189000	189000	0
117	20240405	171600	14241880900	189000	189000	189000	189000	0
118	20240405	171500	14241880900	189000	189000	189000	189000	0
119	20240405	171400	14241880900	189000	189000	189000	189000	0
120	20240405	171300	14241880900	189000	189000	189000	189000	0
121	20240405	171200	14241880900	189000	189000	189000	189000	0
122	20240405	171100	14241880900	189000	189000	189000	189000	3117
123	20240405	171000	14241880900	189000	189000	189000	189000	0
124	20240405	170900	14241880900	189000	189000	189000	189000	0
125	20240405	170800	14241880900	189000	189000	189000	189000	0
126	20240405	170700	14241880900	189000	189000	189000	189000	0
127	20240405	170600	14241880900	189000	189000	189000	189000	0
128	20240405	170500	14241880900	189000	189000	189000	189000	0
129	20240405	170400	14241880900	189000	189000	189000	189000	0
130	20240405	170300	14241880900	189000	189000	189000	189000	0
131	20240405	170200	14241880900	189000	189000	189000	189000	0
132	20240405	170100	14241880900	189000	189000	189000	189000	0
133	20240405	170000	14241880900	189000	189000	189000	189000	0
134	20240405	165900	14241880900	189000	189000	189000	189000	0
135	20240405	165800	14241880900	189000	189000	189000	189000	0
136	20240405	165700	14241880900	189000	189000	189000	189000	0
137	20240405	165600	14241880900	189000	189000	189000	189000	0
138	20240405	165500	14241880900	189000	189000	189000	189000	0
139	20240405	165400	14241880900	189000	189000	189000	189000	0
140	20240405	165300	14241880900	189000	189000	189000	189000	0
141	20240405	165200	14241880900	189000	189000	189000	189000	0
142	20240405	165100	14241880900	189000	189000	189000	189000	0
143	20240405	165000	14241880900	189000	189000	189000	189000	0
144	20240405	164900	14241880900	189000	189000	189000	189000	0
145	20240405	164800	14241880900	189000	189000	189000	189000	0
146	20240405	164700	14241880900	189000	189000	189000	189000	0
147	20240405	164600	14241880900	189000	189000	189000	189000	0
148	20240405	164500	14241880900	189000	189000	189000	189000	0
149	20240405	164400	14241880900	189000	189000	189000	189000	0
150	20240405	164300	14241880900	189000	189000	189000	189000	0
151	20240405	164200	14241880900	189000	189000	189000	189000	0
152	20240405	164100	14241880900	189000	189000	189000	189000	3117
153	20240405	164000	14241880900	189000	189000	189000	189000	0
154	20240405	163900	14241880900	189000	189000	189000	189000	0
155	20240405	163800	14241880900	189000	189000	189000	189000	0
156	20240405	163700	14241880900	189000	189000	189000	189000	0
157	20240405	163600	14241880900	189000	189000	189000	189000	0
158	20240405	163500	14241880900	189000	189000	189000	189000	0
159	20240405	163400	14241880900	189000	189000	189000	189000	0
160	20240405	163300	14241880900	189000	189000	189000	189000	0
161	20240405	163200	14241880900	189000	189000	189000	189000	0
162	20240405	163100	14241880900	189000	189000	189000	189000	0
163	20240405	163000	14241880900	189000	189000	189000	189000	0
164	20240405	162900	14241880900	189000	189000	189000	189000	0
165	20240405	162800	14241880900	189000	189000	189000	189000	0
166	20240405	162700	14241880900	189000	189000	189000	189000	0
167	20240405	162600	14241880900	189000	189000	189000	189000	0
168	20240405	162500	14241880900	189000	189000	189000	189000	0
169	20240405	162400	14241880900	189000	189000	189000	189000	0
170	20240405	162300	14241880900	189000	189000	189000	189000	0
171	20240405	162200	14241880900	189000	189000	189000	189000	0
172	20240405	162100	14241880900	189000	189000	189000	189000	0
173	20240405	162000	14241880900	189000	189000	189000	189000	0
174	20240405	161900	14241880900	189000	189000	189000	189000	0
175	20240405	161800	14241880900	189000	189000	189000	189000	0
176	20240405	161700	14241880900	189000	189000	189000	189000	0
177	20240405	161600	14241880900	189000	189000	189000	189000	0
178	20240405	161500	14241880900	189000	189000	189000	189000	0
179	20240405	161400	14241880900	189000	189000	189000	189000	0
180	20240405	161300	14241880900	189000	189000	189000	189000	0
181	20240405	161200	14241880900	189000	189000	189000	189000	0
182	20240405	161100	14241880900	189000	189000	189000	189000	3117
183	20240405	161000	14241880900	189000	189000	189000	189000	0
184	20240405	160900	14241880900	189000	189000	189000	189000	0
185	20240405	160800	14241880900	189000	189000	189000	189000	0
186	20240405	160700	14241880900	189000	189000	189000	189000	0
187	20240405	160600	14241880900	189000	189000	189000	189000	0
188	20240405	160500	14241880900	189000	189000	189000	189000	0
189	20240405	160400	14241880900	189000	189000	189000	189000	0
190	20240405	160300	14241880900	189000	189000	189000	189000	0
191	20240405	160200	14241880900	189000	189000	189000	189000	0
192	20240405	160100	14241880900	189000	189000	189000	189000	0
193	20240405	160000	14241880900	189000	189000	189000	189000	0
194	20240405	155900	14241880900	189000	189000	189000	189000	0
195	20240405	155800	14241880900	189000	189000	189000	189000	0
196	20240405	155700	14241880900	189000	189000	189000	189000	0
197	20240405	155600	14241880900	189000	189000	189000	189000	0
198	20240405	155500	14241880900	189000	189000	189000	189000	0
199	20240405	155400	14241880900	189000	189000	189000	189000	0
200	20240405	155300	14241880900	189000	189000	189000	189000	0
201	20240405	155200	14241880900	189000	189000	189000	189000	0
202	20240405	155100	14241880900	189000	189000	189000	189000	0
203	20240405	155000	14241880900	189000	189000	189000	189000	0
204	20240405	154900	14241880900	189000	189000	189000	189000	0
205	20240405	154800	14241880900	189000	189000	189000	189000	0
206	20240405	154700	14241880900	189000	189000	189000	189000	0
207	20240405	154600	14241880900	189000	189000	189000	189000	0
208	20240405	154500	14241880900	189000	189000	189000	189000	0
209	20240405	154400	14241880900	189000	189000	189000	189000	0
210	20240405	154300	14241880900	189000	189000	189000	189000	0
211	20240405	154200	14241880900	189000	189000	189000	189000	0
212	20240405	154100	14241880900	189000	189000	189000	189000	3117
213	20240405	154000	14241880900	189000	189000	189000	189000	0
214	20240405	153900	14241880900	189000	189000	189000	189000	0
215	20240405	153800	14241880900	189000	189000	189000	189000	0
216	20240405	153700	14241880900	189000	189000	189000	189000	0
217	20240405	153600	14241880900	189000	189000	189000	189000	0
218	20240405	153500	14241880900	189000	189000	189000	189000	0
219	20240405	153400	14241880900	189000	189000	189000	189000	0
220	20240405	153300	14241880900	189000	189000	189000	189000	0
221	20240405	153200	14241880900	189000	189000	189000	189000	0
222	20240405	153100	14241880900	189000	189000	189000	189000	0
223	20240405	153000	14241880900	189000	189000	189000	189000	3117
224	20240405	152900	13652767900	189200	189200	189200	189200	0
225	20240405	152800	13652767900	189200	189200	189200	189200	0
226	20240405	152700	13652767900	189200	189200	189200	189200	0
227	20240405	152600	13652767900	189200	189200	189200	189200	0
228	20240405	152500	13652767900	189200	189200	189200	189200	0
229	20240405	152400	13652767900	189200	189200	189200	189200	0
230	20240405	152300	13652767900	189200	189200	189200	189200	0
231	20240405	152200	13652767900	189200	189200	189200	189200	0
232	20240405	152100	13652767900	189200	189200	189200	189200	0
233	20240405	152000	13652767900	189200	189200	189200	189200	0
234	20240405	151900	13652767900	189200	189300	189300	189100	316
235	20240405	151800	13592988000	189200	189300	189300	189200	112
236	20240405	151700	13571796200	189300	189500	189600	189100	567
237	20240405	151600	13464414300	189500	189500	189600	189500	245
238	20240405	151500	13417978400	189500	189300	189600	189200	210
239	20240405	151400	13378207500	189400	189400	189500	189100	410
240	20240405	151300	13300611600	189300	189500	189500	189300	280
241	20240405	151200	13247560900	189400	189300	189500	189200	215
242	20240405	151100	13206854400	189300	189200	189300	189100	472
243	20240405	151000	13117552800	189300	189200	189300	189000	1293
244	20240405	150900	12873024200	189300	189300	189300	189100	418
245	20240405	150800	12793935100	189300	189500	189600	189200	773
246	20240405	150700	12647461500	189600	189600	189600	189500	91
247	20240405	150600	12630215500	189600	189500	189600	189500	75
248	20240405	150500	12616002600	189500	189400	189600	189400	85
249	20240405	150400	12599894200	189500	189500	189600	189400	200
250	20240405	150300	12561993900	189500	189400	189500	189300	245
251	20240405	150200	12515574400	189400	189400	189600	189300	189
252	20240405	150100	12479764100	189400	189600	189600	189300	61
253	20240405	150000	12468207400	189500	189200	189700	189200	373
254	20240405	145900	12397532800	189300	189200	189300	189200	61
255	20240405	145800	12385986100	189300	189200	189300	189200	253
256	20240405	145700	12338111800	189200	189200	189200	189100	102
257	20240405	145600	12318813700	189200	189100	189200	189100	26
258	20240405	145500	12313896400	189200	189000	189200	189000	275
259	20240405	145400	12261900400	189000	189100	189100	189000	176
260	20240405	145300	12228620200	189000	189100	189100	189000	32
261	20240405	145200	12222570900	189100	189100	189100	188900	298
262	20240405	145100	12166249200	189100	189000	189100	189000	448
263	20240405	145000	12081570800	189100	188900	189100	188900	151
264	20240405	144900	12053038300	188900	189200	189200	188900	1068
265	20240405	144800	11851154400	189100	189200	189300	189100	251
266	20240405	144700	11803665100	189200	189300	189300	189200	86
267	20240405	144600	11787392700	189300	189400	189400	189200	67
268	20240405	144500	11774707700	189400	189300	189400	189100	481
269	20240405	144400	11683672100	189500	189500	189500	189300	265
270	20240405	144300	11633478700	189500	189500	189500	189400	142
271	20240405	144200	11606571200	189400	189300	189400	189300	25
272	20240405	144100	11601836400	189300	189400	189400	189300	152
273	20240405	144000	11573048100	189400	189300	189400	189300	7
274	20240405	143900	11571722500	189400	189400	189400	189300	62
275	20240405	143800	11559979900	189300	189500	189500	189300	113
276	20240405	143700	11538578100	189400	189300	189400	189300	72
277	20240405	143600	11524941700	189300	189300	189400	189300	141
278	20240405	143500	11498241200	189300	189200	189300	189200	95
279	20240405	143400	11480267100	189300	189500	189500	189200	724
280	20240405	143300	11343105700	189500	189600	189600	189500	55
281	20240405	143200	11332679100	189500	189600	189600	189500	83
282	20240405	143100	11316944500	189600	189600	189700	189600	120
283	20240405	143000	11294192400	189800	189800	189800	189700	315
284	20240405	142900	11234422400	189900	189900	189900	189800	16
285	20240405	142800	11231384100	189900	189700	189900	189700	44
286	20240405	142700	11223033900	189700	189700	189700	189600	16
287	20240405	142600	11219999000	189700	189700	189700	189700	42
288	20240405	142500	11212031600	189700	189700	189700	189600	34
289	20240405	142400	11205581900	189600	189600	189700	189600	33
290	20240405	142300	11199324200	189600	189600	189800	189600	36
291	20240405	142200	11192498400	189600	189800	190000	189600	621
292	20240405	142100	11074622700	189700	190000	190000	189700	465
293	20240405	142000	10986323300	189900	189900	190000	189900	114
294	20240405	141900	10964667500	189800	189900	189900	189800	25
295	20240405	141800	10959920200	189900	189900	189900	189800	18
296	20240405	141700	10956502600	189800	189900	189900	189800	140
297	20240405	141600	10929929700	189900	189900	189900	189800	18
298	20240405	141500	10926512700	189900	189800	189900	189800	6
299	20240405	141400	10925373400	189800	190000	190000	189800	91
300	20240405	141300	10908092300	190000	190200	190200	189900	564
301	20240405	141200	10800904000	190200	189900	190200	189900	234
302	20240405	141100	10756437900	189900	190000	190000	189900	117
303	20240405	141000	10734209100	189900	189900	190000	189900	8
304	20240405	140900	10732689700	190000	190000	190000	190000	0
305	20240405	140800	10732689700	190000	189900	190100	189900	73
306	20240405	140700	10718820400	190000	190000	190000	190000	168
307	20240405	140600	10686900400	189900	189900	190000	189900	7
308	20240405	140500	10685570900	189900	190000	190100	189900	50
309	20240405	140400	10676072000	190000	190100	190100	190000	34
310	20240405	140300	10669611800	190100	190100	190100	190000	163
311	20240405	140200	10638633800	190100	190100	190200	190100	35
312	20240405	140100	10631979200	190200	190300	190300	190100	421
313	20240405	140000	10551906000	190300	190200	190300	190200	17
314	20240405	135900	10548671700	190300	190300	190300	190200	7
315	20240405	135800	10547339700	190300	190100	190300	190100	110
316	20240405	135700	10526417300	190100	190100	190100	190000	84
317	20240405	135600	10510449800	190100	190100	190100	190000	25
318	20240405	135500	10505697500	190100	190100	190200	190100	13
319	20240405	135400	10503225400	190100	190100	190200	190000	68
320	20240405	135300	10490298900	190000	190100	190100	190000	10
321	20240405	135200	10488398000	190000	190100	190200	190000	113
322	20240405	135100	10466916800	190000	189900	190000	189800	131
323	20240405	135000	10442031600	189800	190100	190100	189800	763
324	20240405	134900	10297053200	190200	190200	190200	190200	11
325	20240405	134800	10294961000	190100	190100	190200	190100	5
326	20240405	134700	10294010200	190100	190000	190200	190000	89
327	20240405	134600	10277090400	190100	189900	190100	189900	116
328	20240405	134500	10255058600	189800	189900	189900	189800	35
329	20240405	134400	10248412300	189800	189800	189800	189800	16
330	20240405	134300	10245375500	189900	189900	190000	189800	101
331	20240405	134200	10226196900	190000	189900	190000	189900	23
332	20240405	134100	10221828800	189800	189900	190100	189800	128
333	20240405	134000	10197521000	189800	189700	189800	189700	64
334	20240405	133900	10185375200	189700	189600	189700	189600	133
335	20240405	133800	10160145500	189600	189600	189700	189600	14
336	20240405	133700	10157490800	189700	189700	189700	189600	15
337	20240405	133600	10154645500	189600	189700	189700	189600	29
338	20240405	133500	10149146600	189700	189600	189700	189600	32
339	20240405	133400	10143078700	189600	189500	189600	189500	39
340	20240405	133300	10135684400	189500	189900	189900	189500	606
341	20240405	133200	10020662400	190100	190000	190100	189900	345
342	20240405	133100	9955115400	190000	190000	190100	190000	40
343	20240405	133000	9947515000	190100	190000	190100	190000	56
344	20240405	132900	9936872600	190000	190100	190100	190000	7
345	20240405	132800	9935542100	190100	190100	190100	190100	15
346	20240405	132700	9932690600	190000	190100	190100	189900	199
347	20240405	132600	9894876800	190100	190200	190200	190000	298
348	20240405	132500	9838233600	190100	190500	190500	190100	162
349	20240405	132400	9807413000	190500	190500	190600	190500	24
350	20240405	132300	9802840600	190600	190500	190600	190400	130
351	20240405	132200	9778077500	190600	190600	190600	190400	71
352	20240405	132100	9764546800	190400	190500	190600	190300	137
353	20240405	132000	9738448200	190500	190600	190600	190300	309
354	20240405	131900	9679601600	190500	190600	190600	190400	97
355	20240405	131800	9661116100	190600	190600	190600	190300	156
356	20240405	131700	9631392900	190600	190600	190600	190200	146
357	20240405	131600	9603579200	190600	190600	190600	190200	168
358	20240405	131500	9571580000	190600	190800	190800	190500	104
359	20240405	131400	9551756200	190800	190600	190900	190100	309
360	20240405	131300	9492847100	190600	190200	190600	190100	259
361	20240405	131200	9443538200	190200	190100	190300	190100	243
362	20240405	131100	9397319400	190200	190200	190200	190100	96
363	20240405	131000	9379068700	190200	189900	190200	189900	110
364	20240405	130900	9358157000	190000	190000	190000	190000	21
365	20240405	130800	9354167000	190000	190000	190000	189900	31
366	20240405	130700	9348277400	190200	189800	190300	189800	415
367	20240405	130600	9269392900	189800	189900	189900	189800	120
368	20240405	130500	9246616600	189900	189700	189900	189700	77
369	20240405	130400	9232001200	189600	189500	189600	189500	204
370	20240405	130300	9193327000	189500	189500	189500	189400	59
371	20240405	130200	9182146900	189300	189500	189500	189300	16
372	20240405	130100	9179117100	189300	189500	189500	189300	196
373	20240405	130000	9141981900	189500	189500	189500	189400	94
374	20240405	125900	9124169400	189400	189400	189400	189400	2
375	20240405	125800	9123790600	189500	189200	189500	189200	29
376	20240405	125700	9118298500	189200	189300	189400	189200	121
377	20240405	125600	9095391900	189400	189400	189500	189400	106
378	20240405	125500	9075314300	189500	189400	189500	189400	23
379	20240405	125400	9070956100	189500	189500	189500	189400	28
380	20240405	125300	9065651800	189500	189400	189500	189400	47
381	20240405	125200	9056747900	189400	189500	189500	189400	87
382	20240405	125100	9040262600	189500	189600	189600	189400	170
383	20240405	125000	9008052700	189600	189500	189600	189500	3
384	20240405	124900	9007484000	189500	189600	189600	189400	78
385	20240405	124800	8992697000	189600	189400	189700	189400	191
386	20240405	124700	8956497100	189400	189500	189500	189400	34
387	20240405	124600	8950056300	189500	189500	189500	189400	6
388	20240405	124500	8948919400	189500	189500	189500	189400	94
389	20240405	124400	8931107300	189500	189600	189600	189500	23
390	20240405	124300	8926748300	189500	189500	189600	189500	21
391	20240405	124200	8922767900	189600	189600	189600	189500	6
392	20240405	124100	8921630400	189600	189800	189800	189600	117
393	20240405	124000	8899430100	189700	189500	189800	189500	25
394	20240405	123900	8894686200	189500	189500	189900	189400	107
395	20240405	123800	8874401100	189400	189400	189400	189400	54
396	20240405	123700	8864173500	189400	189300	189400	189300	32
397	20240405	123600	8858112800	189300	189400	189400	189300	149
398	20240405	123500	8829904800	189400	189500	189500	189300	41
399	20240405	123400	8822138400	189500	189500	189500	189500	4
400	20240405	123300	8821380400	189400	189400	189500	189400	101
401	20240405	123200	8802250900	189400	189400	189500	189400	13
402	20240405	123100	8799788200	189300	189400	189400	189300	24
403	20240405	123000	8795242700	189400	189300	189400	189300	48
404	20240405	122900	8786151600	189400	189400	189400	189300	41
405	20240405	122800	8778387300	189400	189400	189400	189400	62
406	20240405	122700	8766644500	189400	189400	189400	189300	7
407	20240405	122600	8765318800	189400	189600	189600	189400	49
408	20240405	122500	8756037500	189800	189400	189800	189400	22
409	20240405	122400	8751864500	189500	189600	189800	189500	48
410	20240405	122300	8742766100	189500	189500	189500	189500	3
411	20240405	122200	8742197600	189400	189500	189500	189400	9
412	20240405	122100	8740492900	189500	189400	189500	189400	10
413	20240405	122000	8738598200	189500	189500	189500	189400	40
414	20240405	121900	8731018400	189500	189400	189500	189400	8
415	20240405	121800	8729502900	189300	189300	189400	189300	54
416	20240405	121700	8719275500	189400	189400	189400	189300	7
417	20240405	121600	8717950200	189400	189400	189400	189400	73
418	20240405	121500	8704124000	189400	189300	189400	189300	15
419	20240405	121400	8701284300	189300	189300	189300	189200	118
420	20240405	121300	8678947100	189300	189300	189300	189200	12
421	20240405	121200	8676675800	189200	189200	189300	189200	9
422	20240405	121100	8674972900	189200	189200	189300	189200	18
423	20240405	121000	8671565900	189200	189300	189300	189200	77
424	20240405	120900	8656992100	189200	189200	189200	189100	202
425	20240405	120800	8618779300	189200	189100	189200	189100	133
426	20240405	120700	8593628800	189000	189100	189100	189000	24
427	20240405	120600	8589090500	189000	189100	189100	189000	28
428	20240405	120500	8583796400	189100	189000	189100	188900	18
429	20240405	120400	8580392900	189000	189100	189100	189000	66
430	20240405	120300	8567918300	189100	189100	189100	189000	18
431	20240405	120200	8564514700	189000	189000	189100	189000	5
432	20240405	120100	8563569400	189000	188900	189100	188900	37
433	20240405	120000	8556574100	189100	189000	189100	188900	54
434	20240405	115900	8546368400	189000	189000	189000	189000	18
435	20240405	115800	8542966400	189000	189000	189000	189000	9
436	20240405	115700	8541265400	188800	188900	188900	188800	75
437	20240405	115600	8527101100	188900	188900	188900	188800	21
438	20240405	115500	8523134500	188900	188900	188900	188800	67
439	20240405	115400	8510479100	188900	189000	189000	188800	394
440	20240405	115300	8436054900	189000	188900	189000	188900	15
441	20240405	115200	8433221100	188900	188900	189000	188900	127
442	20240405	115100	8409221200	188900	188900	189000	188900	122
443	20240405	115000	8386174800	189000	189000	189000	188900	50
444	20240405	114900	8376725900	189000	189000	189000	188900	388
445	20240405	114800	8303396300	189000	189000	189000	189000	28
446	20240405	114700	8298104300	189100	189100	189100	189000	26
447	20240405	114600	8293188400	189000	189000	189100	189000	16
448	20240405	114500	8290164200	189000	189100	189100	189000	99
449	20240405	114400	8271445000	189100	189100	189200	189000	90
450	20240405	114300	8254425400	189000	189000	189200	189000	115
451	20240405	114200	8232676200	189100	189100	189100	189000	28
452	20240405	114100	8227383200	189000	189100	189100	189000	77
453	20240405	114000	8212822800	189000	189100	189100	189000	27
454	20240405	113900	8207719000	189000	189000	189100	189000	443
455	20240405	113800	8123991300	189000	189200	189200	189000	473
456	20240405	113700	8034543600	189200	189200	189200	189100	174
457	20240405	113600	8001624100	189200	189200	189200	189100	49
458	20240405	113500	7992353400	189100	189200	189200	189100	10
459	20240405	113400	7990462000	189100	189300	189300	189100	266
460	20240405	113300	7940141200	189300	189300	189300	189200	19
461	20240405	113200	7936545300	189300	189600	189600	189200	228
462	20240405	113100	7893353800	189600	189600	189600	189500	14
463	20240405	113000	7890700000	189600	189500	189600	189500	36
464	20240405	112900	7883874900	189600	189500	189600	189500	16
465	20240405	112800	7880841800	189600	189500	189600	189500	20
466	20240405	112700	7877049900	189600	189600	189600	189600	11
467	20240405	112600	7874964300	189600	189300	189600	189300	350
468	20240405	112500	7808671000	189400	189300	189400	189200	273
469	20240405	112400	7756988800	189400	189200	189400	189200	313
470	20240405	112300	7697734300	189300	189100	189300	189100	33
471	20240405	112200	7691492300	189300	189200	189300	189100	215
472	20240405	112100	7650817100	189300	189200	189300	189200	16
473	20240405	112000	7647789400	189300	189300	189300	189200	21
474	20240405	111900	7643815000	189200	189300	189300	189100	72
475	20240405	111800	7630193400	189100	189200	189300	189100	286
476	20240405	111700	7576077800	189200	189200	189200	189100	32
477	20240405	111600	7570024700	189200	189100	189200	189100	72
478	20240405	111500	7556406800	189200	189300	189300	189100	538
479	20240405	111400	7454622600	189300	189200	189300	189200	16
480	20240405	111300	7451593900	189300	189200	189300	189200	64
481	20240405	111200	7439479500	189300	189300	189300	189200	221
482	20240405	111100	7397655300	189300	189200	189300	189200	41
483	20240405	111000	7389895200	189300	189300	189300	189200	68
484	20240405	110900	7377022900	189300	189200	189300	189200	32
485	20240405	110800	7370966500	189200	189300	189300	189200	16
486	20240405	110700	7367938100	189300	189300	189400	189200	86
487	20240405	110600	7351657700	189300	189300	189400	189200	288
488	20240405	110500	7297141200	189400	189300	189400	189300	14
489	20240405	110400	7294489900	189400	189400	189400	189300	188
490	20240405	110300	7258889500	189500	189500	189500	189400	183
491	20240405	110200	7224214800	189500	189500	189500	189400	140
492	20240405	110100	7197685700	189500	189400	189500	189400	37
493	20240405	110000	7190676600	189400	189400	189500	189400	20
494	20240405	105900	7186888000	189400	189400	189500	189400	50
495	20240405	105800	7177417000	189500	189300	189500	189300	50
496	20240405	105700	7167948300	189400	189500	189500	189300	561
497	20240405	105600	7061698100	189400	189800	189800	189400	823
498	20240405	105500	6905612100	189900	190000	190100	189800	529
499	20240405	105400	6805122300	190000	190100	190100	190000	39
500	20240405	105300	6797710500	190100	190100	190100	190000	354
501	20240405	105200	6730415700	190500	190200	190500	190100	38
502	20240405	105100	6723186700	190100	190500	190500	190100	63
503	20240405	105000	6711208900	190100	190200	190500	190100	63
504	20240405	104900	6699224700	190200	190500	190500	190200	182
505	20240405	104800	6664589000	190500	190400	190500	190400	8
506	20240405	104700	6663065300	190400	190300	190500	190200	109
507	20240405	104600	6642318600	190300	190400	190600	190200	102
508	20240405	104500	6622904900	190400	190300	190500	190300	49
509	20240405	104400	6613571300	190300	190400	190500	190300	16
510	20240405	104300	6610525100	190300	190500	190500	190300	98
511	20240405	104200	6591866000	190400	190400	190500	190400	11
512	20240405	104100	6589771200	190200	190200	190500	190100	116
513	20240405	104000	6567692700	190100	190100	190200	190100	86
514	20240405	103900	6551340500	190100	190100	190200	190000	66
515	20240405	103800	6538798400	190100	190000	190100	190000	109
516	20240405	103700	6518078600	190100	190000	190100	190000	50
517	20240405	103600	6508576200	190100	190100	190100	190000	90
518	20240405	103500	6491474400	190100	190100	190200	190100	18
519	20240405	103400	6488051500	190100	190200	190200	190100	165
520	20240405	103300	6456680000	190300	190300	190300	190300	75
521	20240405	103200	6442407500	190300	190300	190400	190300	20
522	20240405	103100	6438600600	190400	190300	190400	190300	82
523	20240405	103000	6422995900	190300	190500	190500	190300	50
524	20240405	102900	6413474800	190500	190300	190500	190300	161
525	20240405	102800	6382817800	190400	190200	190400	190200	142
526	20240405	102700	6355781200	190200	190400	190400	190200	82
527	20240405	102600	6340177400	190400	190500	190600	190400	34
528	20240405	102500	6333701000	190500	190800	190900	190500	165
529	20240405	102400	6302249200	190900	190800	190900	190700	105
530	20240405	102300	6282216800	190800	190900	190900	190800	41
531	20240405	102200	6274392600	190800	191200	191200	190800	227
532	20240405	102100	6231041200	191200	191100	191200	191100	220
533	20240405	102000	6188990200	191100	191000	191200	191000	146
534	20240405	101900	6161097900	191000	190700	191000	190700	101
535	20240405	101800	6141823000	190500	190400	190700	190400	422
536	20240405	101700	6061423200	190400	190300	190500	190200	73
537	20240405	101600	6047524400	190400	190400	190400	190400	29
538	20240405	101500	6042002800	190300	190200	190600	190200	90
539	20240405	101400	6024864400	190600	190500	190600	190100	221
540	20240405	101300	5982773900	190500	190400	190500	190400	11
541	20240405	101200	5980679400	190300	190000	190500	190000	292
542	20240405	101100	5925167800	189900	189900	189900	189800	344
543	20240405	101000	5859847000	189900	190200	190200	189900	244
544	20240405	100900	5813478500	190100	190200	190200	190100	95
545	20240405	100800	5795412500	190200	190800	190800	190200	333
546	20240405	100700	5731995900	190700	190600	190800	190500	334
547	20240405	100600	5668327400	190300	190300	190600	190200	473
548	20240405	100500	5578271200	190400	190100	190400	190100	452
549	20240405	100400	5492274600	190100	189800	190300	189800	995
550	20240405	100300	5303094200	189800	189700	189800	189700	28
551	20240405	100200	5297781200	189800	189800	189800	189700	105
552	20240405	100100	5277855100	189800	189900	189900	189800	23
553	20240405	100000	5273488900	189900	189900	190000	189800	282
554	20240405	095900	5219923100	189900	189800	190000	189700	294
555	20240405	095800	5164117100	189700	189700	189800	189700	35
556	20240405	095700	5157477300	189600	189800	189800	189600	109
557	20240405	095600	5136799100	189600	189300	189600	189300	118
558	20240405	095500	5114443200	189300	189200	189300	189200	244
559	20240405	095400	5068265300	189200	189100	189200	189000	223
560	20240405	095300	5026111500	189100	189100	189100	189000	119
561	20240405	095200	5003611200	189100	189000	189100	189000	82
562	20240405	095100	4988109000	189000	189100	189200	189000	113
563	20240405	095000	4966746800	189200	189200	189200	189100	71
564	20240405	094900	4953319300	189200	189300	189300	189100	105
565	20240405	094800	4933453800	189300	189200	189300	189100	209
566	20240405	094700	4893915600	189100	189000	189200	189000	63
567	20240405	094600	4882001900	189200	189000	189200	188900	167
568	20240405	094500	4850440800	189100	189200	189200	189000	221
569	20240405	094400	4808656200	189200	189200	189300	189200	155
570	20240405	094300	4779329500	189300	189700	189700	189300	450
571	20240405	094200	4694044900	189700	189600	189900	189600	348
572	20240405	094100	4628042600	189500	189400	189600	189400	231
573	20240405	094000	4584280200	189400	189100	189400	189100	164
574	20240405	093900	4553237500	189100	189300	189300	189000	123
575	20240405	093800	4529979100	189300	189100	189300	189000	119
576	20240405	093700	4507475800	189100	189400	189400	189100	276
577	20240405	093600	4455256500	189500	189300	189500	189300	77
578	20240405	093500	4440672300	189300	189100	189400	189000	225
579	20240405	093400	4398087300	189100	188700	189400	188700	753
580	20240405	093300	4255878600	188700	188600	188700	188600	129
581	20240405	093200	4231547300	188600	188700	188700	188600	93
582	20240405	093100	4214005400	188700	188600	188700	188500	328
583	20240405	093000	4152168900	188600	188500	188600	188500	424
584	20240405	092900	4072214600	188600	188600	188600	188500	177
585	20240405	092800	4038848200	188500	188500	188600	188500	176
586	20240405	092700	4005670700	188600	188600	188600	188500	865
587	20240405	092600	3842572400	188600	188700	188800	188600	484
588	20240405	092500	3751245400	188700	188600	188700	188600	272
589	20240405	092400	3699932500	188600	188600	188800	188600	549
590	20240405	092300	3596376800	188700	188700	188800	188600	188
591	20240405	092200	3560901300	188700	188700	188700	188600	429
592	20240405	092100	3479970300	188700	188700	188700	188600	496
593	20240405	092000	3386399700	188600	188700	188700	188500	255
594	20240405	091900	3338301400	188700	188600	188700	188500	1723
595	20240405	091800	3013387100	188600	188800	188800	188600	397
596	20240405	091700	2938472700	188700	188700	188800	188600	463
597	20240405	091600	2851101100	188700	188800	188900	188600	379
598	20240405	091500	2779561100	188800	188800	188900	188700	274
599	20240405	091400	2727839600	188800	188700	188900	188600	244
600	20240405	091300	2681781100	188700	188600	188700	188500	191
601	20240405	091200	2645754300	188700	188500	188700	188400	241
602	20240405	091100	2600316400	188600	188900	188900	188500	641
603	20240405	091000	2479375500	188800	188700	188900	188600	125
604	20240405	090900	2455783800	188700	188500	188900	188500	187
605	20240405	090800	2420508500	188500	188600	189000	188400	580
606	20240405	090700	2311138700	188500	188600	188600	188300	208
607	20240405	090600	2271942300	188600	188200	188600	188200	781
608	20240405	090500	2124806500	188200	189400	189400	188100	4245
609	20240405	090400	1323775200	189400	189300	189700	189300	486
610	20240405	090300	1231712600	189300	189000	189700	189000	466
611	20240405	090200	1143521800	189100	189000	189100	188900	1434
612	20240405	090100	872476000	189000	190200	190200	189000	1605
613	20240405	090000	568492100	189800	190000	190300	189800	2988