KissMeData/018670/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185800	1679161000	156200	156200	156200	156200	112
3	20240403	185700	1679161000	156200	156200	156200	156200	0
4	20240403	185600	1679161000	156200	156200	156200	156200	0
5	20240403	185500	1679161000	156200	156200	156200	156200	0
6	20240403	185400	1679161000	156200	156200	156200	156200	0
7	20240403	185300	1679161000	156200	156200	156200	156200	0
8	20240403	185200	1679161000	156200	156200	156200	156200	0
9	20240403	185100	1679161000	156200	156200	156200	156200	0
10	20240403	185000	1679161000	156200	156200	156200	156200	0
11	20240403	184900	1679161000	156200	156200	156200	156200	0
12	20240403	184800	1679161000	156200	156200	156200	156200	0
13	20240403	184700	1679161000	156200	156200	156200	156200	0
14	20240403	184600	1679161000	156200	156200	156200	156200	0
15	20240403	184500	1679161000	156200	156200	156200	156200	0
16	20240403	184400	1679161000	156200	156200	156200	156200	0
17	20240403	184300	1679161000	156200	156200	156200	156200	0
18	20240403	184200	1679161000	156200	156200	156200	156200	0
19	20240403	184100	1679161000	156200	156200	156200	156200	0
20	20240403	184000	1679161000	156200	156200	156200	156200	0
21	20240403	183900	1679161000	156200	156200	156200	156200	0
22	20240403	183800	1679161000	156200	156200	156200	156200	0
23	20240403	183700	1679161000	156200	156200	156200	156200	0
24	20240403	183600	1679161000	156200	156200	156200	156200	0
25	20240403	183500	1679161000	156200	156200	156200	156200	0
26	20240403	183400	1679161000	156200	156200	156200	156200	0
27	20240403	183300	1679161000	156200	156200	156200	156200	0
28	20240403	183200	1679161000	156200	156200	156200	156200	0
29	20240403	183100	1679161000	156200	156200	156200	156200	0
30	20240403	183000	1679161000	156200	156200	156200	156200	0
31	20240403	182900	1679161000	156200	156200	156200	156200	0
32	20240403	182800	1679161000	156200	156200	156200	156200	112
33	20240403	182700	1679161000	156200	156200	156200	156200	0
34	20240403	182600	1679161000	156200	156200	156200	156200	0
35	20240403	182500	1679161000	156200	156200	156200	156200	0
36	20240403	182400	1679161000	156200	156200	156200	156200	0
37	20240403	182300	1679161000	156200	156200	156200	156200	0
38	20240403	182200	1679161000	156200	156200	156200	156200	0
39	20240403	182100	1679161000	156200	156200	156200	156200	0
40	20240403	182000	1679161000	156200	156200	156200	156200	0
41	20240403	181900	1679161000	156200	156200	156200	156200	0
42	20240403	181800	1679161000	156200	156200	156200	156200	0
43	20240403	181700	1679161000	156200	156200	156200	156200	0
44	20240403	181600	1679161000	156200	156200	156200	156200	0
45	20240403	181500	1679161000	156200	156200	156200	156200	0
46	20240403	181400	1679161000	156200	156200	156200	156200	0
47	20240403	181300	1679161000	156200	156200	156200	156200	0
48	20240403	181200	1679161000	156200	156200	156200	156200	0
49	20240403	181100	1679161000	156200	156200	156200	156200	0
50	20240403	181000	1679161000	156200	156200	156200	156200	0
51	20240403	180900	1679161000	156200	156200	156200	156200	0
52	20240403	180800	1679161000	156200	156200	156200	156200	0
53	20240403	180700	1679161000	156200	156200	156200	156200	0
54	20240403	180600	1679161000	156200	156200	156200	156200	0
55	20240403	180500	1679161000	156200	156200	156200	156200	0
56	20240403	180400	1679161000	156200	156200	156200	156200	0
57	20240403	180300	1679161000	156200	156200	156200	156200	0
58	20240403	180200	1679161000	156200	156200	156200	156200	0
59	20240403	180100	1679161000	156200	156200	156200	156200	0
60	20240403	180000	1679161000	156200	156200	156200	156200	0
61	20240403	175900	1679161000	156200	156200	156200	156200	0
62	20240403	175800	1679161000	156200	156200	156200	156200	112
63	20240403	175700	1679161000	156200	156200	156200	156200	0
64	20240403	175600	1679161000	156200	156200	156200	156200	0
65	20240403	175500	1679161000	156200	156200	156200	156200	0
66	20240403	175400	1679161000	156200	156200	156200	156200	0
67	20240403	175300	1679161000	156200	156200	156200	156200	0
68	20240403	175200	1679161000	156200	156200	156200	156200	0
69	20240403	175100	1679161000	156200	156200	156200	156200	0
70	20240403	175000	1679161000	156200	156200	156200	156200	0
71	20240403	174900	1679161000	156200	156200	156200	156200	0
72	20240403	174800	1679161000	156200	156200	156200	156200	0
73	20240403	174700	1679161000	156200	156200	156200	156200	0
74	20240403	174600	1679161000	156200	156200	156200	156200	0
75	20240403	174500	1679161000	156200	156200	156200	156200	0
76	20240403	174400	1679161000	156200	156200	156200	156200	0
77	20240403	174300	1679161000	156200	156200	156200	156200	0
78	20240403	174200	1679161000	156200	156200	156200	156200	0
79	20240403	174100	1679161000	156200	156200	156200	156200	0
80	20240403	174000	1679161000	156200	156200	156200	156200	0
81	20240403	173900	1679161000	156200	156200	156200	156200	0
82	20240403	173800	1679161000	156200	156200	156200	156200	0
83	20240403	173700	1679161000	156200	156200	156200	156200	0
84	20240403	173600	1679161000	156200	156200	156200	156200	0
85	20240403	173500	1679161000	156200	156200	156200	156200	0
86	20240403	173400	1679161000	156200	156200	156200	156200	0
87	20240403	173300	1679161000	156200	156200	156200	156200	0
88	20240403	173200	1679161000	156200	156200	156200	156200	0
89	20240403	173100	1679161000	156200	156200	156200	156200	0
90	20240403	173000	1679161000	156200	156200	156200	156200	0
91	20240403	172900	1679161000	156200	156200	156200	156200	0
92	20240403	172800	1679161000	156200	156200	156200	156200	112
93	20240403	172700	1679161000	156200	156200	156200	156200	0
94	20240403	172600	1679161000	156200	156200	156200	156200	0
95	20240403	172500	1679161000	156200	156200	156200	156200	0
96	20240403	172400	1679161000	156200	156200	156200	156200	0
97	20240403	172300	1679161000	156200	156200	156200	156200	0
98	20240403	172200	1679161000	156200	156200	156200	156200	0
99	20240403	172100	1679161000	156200	156200	156200	156200	0
100	20240403	172000	1679161000	156200	156200	156200	156200	0
101	20240403	171900	1679161000	156200	156200	156200	156200	0
102	20240403	171800	1679161000	156200	156200	156200	156200	0
103	20240403	171700	1679161000	156200	156200	156200	156200	0
104	20240403	171600	1679161000	156200	156200	156200	156200	0
105	20240403	171500	1679161000	156200	156200	156200	156200	0
106	20240403	171400	1679161000	156200	156200	156200	156200	0
107	20240403	171300	1679161000	156200	156200	156200	156200	0
108	20240403	171200	1679161000	156200	156200	156200	156200	0
109	20240403	171100	1679161000	156200	156200	156200	156200	0
110	20240403	171000	1679161000	156200	156200	156200	156200	0
111	20240403	170900	1679161000	156200	156200	156200	156200	0
112	20240403	170800	1679161000	156200	156200	156200	156200	0
113	20240403	170700	1679161000	156200	156200	156200	156200	0
114	20240403	170600	1679161000	156200	156200	156200	156200	0
115	20240403	170500	1679161000	156200	156200	156200	156200	0
116	20240403	170400	1679161000	156200	156200	156200	156200	0
117	20240403	170300	1679161000	156200	156200	156200	156200	0
118	20240403	170200	1679161000	156200	156200	156200	156200	0
119	20240403	170100	1679161000	156200	156200	156200	156200	0
120	20240403	170000	1679161000	156200	156200	156200	156200	0
121	20240403	165900	1679161000	156200	156200	156200	156200	0
122	20240403	165800	1679161000	156200	156200	156200	156200	112
123	20240403	165700	1679161000	156200	156200	156200	156200	0
124	20240403	165600	1679161000	156200	156200	156200	156200	0
125	20240403	165500	1679161000	156200	156200	156200	156200	0
126	20240403	165400	1679161000	156200	156200	156200	156200	0
127	20240403	165300	1679161000	156200	156200	156200	156200	0
128	20240403	165200	1679161000	156200	156200	156200	156200	0
129	20240403	165100	1679161000	156200	156200	156200	156200	0
130	20240403	165000	1679161000	156200	156200	156200	156200	0
131	20240403	164900	1679161000	156200	156200	156200	156200	0
132	20240403	164800	1679161000	156200	156200	156200	156200	0
133	20240403	164700	1679161000	156200	156200	156200	156200	0
134	20240403	164600	1679161000	156200	156200	156200	156200	0
135	20240403	164500	1679161000	156200	156200	156200	156200	0
136	20240403	164400	1679161000	156200	156200	156200	156200	0
137	20240403	164300	1679161000	156200	156200	156200	156200	0
138	20240403	164200	1679161000	156200	156200	156200	156200	0
139	20240403	164100	1679161000	156200	156200	156200	156200	0
140	20240403	164000	1679161000	156200	156200	156200	156200	0
141	20240403	163900	1679161000	156200	156200	156200	156200	0
142	20240403	163800	1679161000	156200	156200	156200	156200	0
143	20240403	163700	1679161000	156200	156200	156200	156200	0
144	20240403	163600	1679161000	156200	156200	156200	156200	0
145	20240403	163500	1679161000	156200	156200	156200	156200	0
146	20240403	163400	1679161000	156200	156200	156200	156200	0
147	20240403	163300	1679161000	156200	156200	156200	156200	0
148	20240403	163200	1679161000	156200	156200	156200	156200	0
149	20240403	163100	1679161000	156200	156200	156200	156200	0
150	20240403	163000	1679161000	156200	156200	156200	156200	0
151	20240403	162900	1679161000	156200	156200	156200	156200	0
152	20240403	162800	1679161000	156200	156200	156200	156200	112
153	20240403	162700	1679161000	156200	156200	156200	156200	0
154	20240403	162600	1679161000	156200	156200	156200	156200	0
155	20240403	162500	1679161000	156200	156200	156200	156200	0
156	20240403	162400	1679161000	156200	156200	156200	156200	0
157	20240403	162300	1679161000	156200	156200	156200	156200	0
158	20240403	162200	1679161000	156200	156200	156200	156200	0
159	20240403	162100	1679161000	156200	156200	156200	156200	0
160	20240403	162000	1679161000	156200	156200	156200	156200	0
161	20240403	161900	1679161000	156200	156200	156200	156200	0
162	20240403	161800	1679161000	156200	156200	156200	156200	0
163	20240403	161700	1679161000	156200	156200	156200	156200	0
164	20240403	161600	1679161000	156200	156200	156200	156200	0
165	20240403	161500	1679161000	156200	156200	156200	156200	0
166	20240403	161400	1679161000	156200	156200	156200	156200	0
167	20240403	161300	1679161000	156200	156200	156200	156200	0
168	20240403	161200	1679161000	156200	156200	156200	156200	0
169	20240403	161100	1679161000	156200	156200	156200	156200	0
170	20240403	161000	1679161000	156200	156200	156200	156200	0
171	20240403	160900	1679161000	156200	156200	156200	156200	0
172	20240403	160800	1679161000	156200	156200	156200	156200	0
173	20240403	160700	1679161000	156200	156200	156200	156200	0
174	20240403	160600	1679161000	156200	156200	156200	156200	0
175	20240403	160500	1679161000	156200	156200	156200	156200	0
176	20240403	160400	1679161000	156200	156200	156200	156200	0
177	20240403	160300	1679161000	156200	156200	156200	156200	0
178	20240403	160200	1679161000	156200	156200	156200	156200	0
179	20240403	160100	1679161000	156200	156200	156200	156200	0
180	20240403	160000	1679161000	156200	156200	156200	156200	0
181	20240403	155900	1679161000	156200	156200	156200	156200	0
182	20240403	155800	1679161000	156200	156200	156200	156200	112
183	20240403	155700	1679161000	156200	156200	156200	156200	0
184	20240403	155600	1679161000	156200	156200	156200	156200	0
185	20240403	155500	1679161000	156200	156200	156200	156200	0
186	20240403	155400	1679161000	156200	156200	156200	156200	0
187	20240403	155300	1679161000	156200	156200	156200	156200	0
188	20240403	155200	1679161000	156200	156200	156200	156200	0
189	20240403	155100	1679161000	156200	156200	156200	156200	0
190	20240403	155000	1679161000	156200	156200	156200	156200	0
191	20240403	154900	1679161000	156200	156200	156200	156200	0
192	20240403	154800	1679161000	156200	156200	156200	156200	0
193	20240403	154700	1679161000	156200	156200	156200	156200	0
194	20240403	154600	1679161000	156200	156200	156200	156200	0
195	20240403	154500	1679161000	156200	156200	156200	156200	0
196	20240403	154400	1679161000	156200	156200	156200	156200	0
197	20240403	154300	1679161000	156200	156200	156200	156200	0
198	20240403	154200	1679161000	156200	156200	156200	156200	0
199	20240403	154100	1679161000	156200	156200	156200	156200	0
200	20240403	154000	1679161000	156200	156200	156200	156200	0
201	20240403	153900	1679161000	156200	156200	156200	156200	0
202	20240403	153800	1679161000	156200	156200	156200	156200	0
203	20240403	153700	1679161000	156200	156200	156200	156200	0
204	20240403	153600	1679161000	156200	156200	156200	156200	0
205	20240403	153500	1679161000	156200	156200	156200	156200	0
206	20240403	153400	1679161000	156200	156200	156200	156200	0
207	20240403	153300	1679161000	156200	156200	156200	156200	0
208	20240403	153200	1679161000	156200	156200	156200	156200	0
209	20240403	153100	1679161000	156200	156200	156200	156200	0
210	20240403	153000	1679161000	156200	156200	156200	156200	112
211	20240403	152900	1661666600	155600	155600	155600	155600	0
212	20240403	152800	1661666600	155600	155600	155600	155600	0
213	20240403	152700	1661666600	155600	155600	155600	155600	0
214	20240403	152600	1661666600	155600	155600	155600	155600	0
215	20240403	152500	1661666600	155600	155600	155600	155600	0
216	20240403	152400	1661666600	155600	155600	155600	155600	0
217	20240403	152300	1661666600	155600	155600	155600	155600	0
218	20240403	152200	1661666600	155600	155600	155600	155600	0
219	20240403	152100	1661666600	155600	155600	155600	155600	0
220	20240403	152000	1661666600	155600	155600	155600	155600	0
221	20240403	151900	1661666600	155600	155000	155600	155000	18
222	20240403	151800	1658874200	155000	155500	155500	155000	9
223	20240403	151700	1657478500	155500	155600	155600	155000	36
224	20240403	151600	1651891100	155600	155400	155600	155400	28
225	20240403	151500	1647537300	155400	155300	155400	155200	22
226	20240403	151400	1644121600	155400	155200	155400	155200	12
227	20240403	151300	1642258200	155200	155400	155400	155200	23
228	20240403	151200	1638685900	155400	155500	155500	155400	27
229	20240403	151100	1634489500	155500	155500	155600	155500	9
230	20240403	151000	1633089700	155400	155500	155600	155400	7
231	20240403	150900	1632001400	155500	155500	155600	155500	30
232	20240403	150800	1627335600	155500	155300	155500	155300	14
233	20240403	150700	1625159300	155500	155500	155500	155400	9
234	20240403	150600	1623759900	155600	155700	155700	155300	31
235	20240403	150500	1618935500	155700	155200	155700	155200	5
236	20240403	150400	1618157900	155200	155300	155600	155200	76
237	20240403	150300	1606351900	155300	155400	155400	155200	14
238	20240403	150200	1604177700	155400	155400	155500	155300	27
239	20240403	150100	1599983200	155500	155600	155600	155400	18
240	20240403	150000	1597184400	155600	155600	155700	155600	14
241	20240403	145900	1595005500	155500	155600	155700	155500	40
242	20240403	145800	1588779200	155700	155600	155700	155600	30
243	20240403	145700	1584111000	155700	155600	155700	155500	24
244	20240403	145600	1580375600	155600	155600	155600	155500	17
245	20240403	145500	1577730900	155600	155600	155600	155500	39
246	20240403	145400	1571663000	155600	155500	155600	155500	28
247	20240403	145300	1567306800	155600	155500	155600	155500	22
248	20240403	145200	1563884800	155600	155400	155600	155400	4
249	20240403	145100	1563262600	155400	155600	155600	155400	29
250	20240403	145000	1558751200	155500	155600	155600	155500	31
251	20240403	144900	1553928200	155500	155600	155600	155500	21
252	20240403	144800	1550660800	155600	155600	155600	155500	26
253	20240403	144700	1546615700	155600	155600	155600	155400	15
254	20240403	144600	1544282800	155600	155600	155600	155500	21
255	20240403	144500	1541015400	155400	155500	155600	155400	60
256	20240403	144400	1531688100	155500	155600	155600	155500	35
257	20240403	144300	1526243400	155600	155500	155600	155500	17
258	20240403	144200	1523598700	155600	155700	155700	155600	44
259	20240403	144100	1516751900	155700	155700	155700	155600	13
260	20240403	144000	1514728000	155600	155900	155900	155600	27
261	20240403	143900	1510520500	155700	155700	155900	155700	19
262	20240403	143800	1507561400	155800	155600	155800	155600	19
263	20240403	143700	1504603300	155800	155800	155800	155700	37
264	20240403	143600	1498840000	155700	155800	155800	155700	72
265	20240403	143500	1487624400	155700	155600	155800	155600	11
266	20240403	143400	1485912100	155700	155700	155800	155700	53
267	20240403	143300	1477658600	155800	155800	155800	155600	30
268	20240403	143200	1472986400	155700	155700	155800	155700	22
269	20240403	143100	1469559200	155700	155700	155700	155700	24
270	20240403	143000	1465822400	155700	155600	155700	155600	16
271	20240403	142900	1463331400	155700	155700	155700	155600	13
272	20240403	142800	1461307500	155700	155600	155700	155600	24
273	20240403	142700	1457572200	155600	155500	155600	155500	22
274	20240403	142600	1454149100	155500	155600	155700	155500	38
275	20240403	142500	1448234900	155600	155700	155700	155600	4
276	20240403	142400	1447612300	155600	155700	155700	155600	21
277	20240403	142300	1444342900	155700	155500	155700	155500	29
278	20240403	142200	1439828600	155600	155600	155700	155600	22
279	20240403	142100	1436403500	155700	155600	155700	155600	49
280	20240403	142000	1428777600	155600	155800	155800	155600	23
281	20240403	141900	1425196200	155700	155800	155800	155700	10
282	20240403	141800	1423639100	155800	155800	155800	155700	14
283	20240403	141700	1421458200	155800	155800	155800	155700	68
284	20240403	141600	1410863900	155800	155600	155800	155600	19
285	20240403	141500	1407904400	155600	155900	155900	155600	16
286	20240403	141400	1405410500	155700	155900	155900	155700	27
287	20240403	141300	1401202900	155900	155800	155900	155800	26
288	20240403	141200	1397151300	155800	155900	155900	155600	26
289	20240403	141100	1393100100	155900	155900	155900	155900	11
290	20240403	141000	1391385200	155900	155800	155900	155800	43
291	20240403	140900	1384684300	155900	155900	155900	155900	15
292	20240403	140800	1382345800	155900	155800	155900	155800	22
293	20240403	140700	1378917300	155900	156000	156000	155800	18
294	20240403	140600	1376112100	156000	155700	156000	155700	23
295	20240403	140500	1372527100	155700	155900	156000	155700	46
296	20240403	140400	1365358100	156000	156000	156100	155900	22
297	20240403	140300	1361926100	156000	155900	156000	155900	41
298	20240403	140200	1355531800	155900	155900	155900	155900	13
299	20240403	140100	1353505100	156000	155900	156000	155900	33
300	20240403	140000	1348359300	155900	155900	155900	155800	12
301	20240403	135900	1346488600	155800	155700	156000	155700	7
302	20240403	135800	1345398300	155700	156000	156000	155600	39
303	20240403	135700	1339322600	155900	155900	155900	155900	9
304	20240403	135600	1337919500	155900	156000	156000	155900	32
305	20240403	135500	1332928900	156000	156000	156000	155900	17
306	20240403	135400	1330277000	156000	156000	156000	155800	14
307	20240403	135300	1328093300	156000	156100	156100	155800	18
308	20240403	135200	1325286200	156100	156000	156100	156000	54
309	20240403	135100	1316859600	156000	156100	156100	156000	23
310	20240403	135000	1313269400	156100	156000	156100	156000	10
311	20240403	134900	1311708500	156100	156000	156100	156000	25
312	20240403	134800	1307808300	155900	155900	156000	155900	8
313	20240403	134700	1306560500	156000	156100	156100	155900	23
314	20240403	134600	1302971500	156100	156100	156200	156100	14
315	20240403	134500	1300785600	156100	156100	156100	156100	24
316	20240403	134400	1297039200	156100	155900	156100	155900	45
317	20240403	134300	1290017900	156000	156100	156100	155900	35
318	20240403	134200	1284555600	156200	156200	156200	156200	4
319	20240403	134100	1283930800	156100	156000	156100	156000	28
320	20240403	134000	1279560600	156000	155900	156200	155900	19
321	20240403	133900	1276596500	156000	156100	156200	156000	90
322	20240403	133800	1262546500	156100	156100	156100	156100	40
323	20240403	133700	1256302500	156000	156000	156100	156000	15
324	20240403	133600	1253961300	156100	156100	156100	156000	24
325	20240403	133500	1250215200	156100	156000	156100	156000	37
326	20240403	133400	1244442600	156000	156100	156100	156000	23
327	20240403	133300	1240854400	156000	156100	156100	156000	25
328	20240403	133200	1236952200	156100	156000	156100	156000	21
329	20240403	133100	1233675600	156000	155800	156000	155800	16
330	20240403	133000	1231179900	155900	156000	156000	155900	22
331	20240403	132900	1227748900	155900	155900	156000	155900	27
332	20240403	132800	1223539500	155900	155800	155900	155800	32
333	20240403	132700	1218553500	155700	155800	155800	155700	4
334	20240403	132600	1217930400	155700	155800	155800	155700	28
335	20240403	132500	1213568300	155800	155800	155800	155700	33
336	20240403	132400	1208427100	155800	155700	155800	155700	19
337	20240403	132300	1205468000	155700	155700	155700	155600	22
338	20240403	132200	1202042700	155700	155700	155800	155700	56
339	20240403	132100	1193320500	155700	155600	155700	155600	24
340	20240403	132000	1189583800	155600	155700	155700	155600	19
341	20240403	131900	1186625700	155700	155900	155900	155700	18
342	20240403	131800	1183821100	155800	155700	155800	155700	31
343	20240403	131700	1178992300	155700	155700	155700	155700	23
344	20240403	131600	1175411200	155700	155700	155700	155600	20
345	20240403	131500	1172297300	155700	155800	155800	155600	24
346	20240403	131400	1168560400	155800	155800	155800	155700	53
347	20240403	131300	1160304000	155700	155800	155800	155700	26
348	20240403	131200	1156253300	155800	155900	155900	155800	24
349	20240403	131100	1152511800	155900	155900	155900	155800	30
350	20240403	131000	1147835800	155800	156000	156000	155800	65
351	20240403	130900	1137702500	155900	155900	155900	155900	9
352	20240403	130800	1136299400	155900	155800	155900	155800	6
353	20240403	130700	1135364200	155900	155700	155900	155700	41
354	20240403	130600	1128974600	155700	155900	155900	155700	2
355	20240403	130500	1128663000	155700	155700	155700	155600	27
356	20240403	130400	1124459200	155700	155700	155700	155700	36
357	20240403	130300	1118854000	155700	155700	155700	155700	6
358	20240403	130200	1117919800	155600	155700	155700	155600	17
359	20240403	130100	1115273000	155700	155600	155700	155600	13
360	20240403	130000	1113249000	155600	155600	155700	155500	15
361	20240403	125900	1110914300	155700	155900	155900	155600	44
362	20240403	125800	1104062800	155900	155900	156000	155800	51
363	20240403	125700	1096113700	155900	156000	156000	155800	70
364	20240403	125600	1085201200	155900	156000	156100	155900	90
365	20240403	125500	1071166800	156000	155900	156000	155900	7
366	20240403	125400	1070075000	156000	156000	156000	156000	11
367	20240403	125300	1068359000	156000	155900	156000	155900	48
368	20240403	125200	1060875700	155800	155800	155800	155700	32
369	20240403	125100	1055890400	155800	155800	155800	155700	27
370	20240403	125000	1051683900	155700	155700	155800	155700	8
371	20240403	124900	1050437800	155800	155700	155800	155700	30
372	20240403	124800	1045763900	155800	155800	155800	155800	30
373	20240403	124700	1041089900	155700	155800	155800	155700	4
374	20240403	124600	1040466900	155700	155800	155800	155700	23
375	20240403	124500	1036885300	155700	155700	155800	155600	26
376	20240403	124400	1032835400	155700	155600	155700	155600	10
377	20240403	124300	1031278500	155700	155600	155700	155600	18
378	20240403	124200	1028476300	155600	155700	155700	155600	19
379	20240403	124100	1025518600	155700	155600	155700	155600	17
380	20240403	124000	1022872200	155700	155700	155700	155600	34
381	20240403	123900	1017578500	155700	155600	155700	155600	23
382	20240403	123800	1013998100	155500	155700	155700	155500	26
383	20240403	123700	1009952000	155700	155600	155700	155600	11
384	20240403	123600	1008239600	155800	155700	155800	155600	66
385	20240403	123500	997963400	155600	155700	155700	155600	3
386	20240403	123400	997496400	155600	155700	155700	155600	40
387	20240403	123300	991271000	155700	155600	155700	155600	9
388	20240403	123200	989870500	155500	155500	155600	155500	8
389	20240403	123100	988626200	155500	155600	155700	155500	29
390	20240403	123000	984113800	155500	155600	155600	155500	11
391	20240403	122900	982402400	155600	155500	155600	155400	17
392	20240403	122800	979759000	155500	155500	155500	155400	27
393	20240403	122700	975560800	155500	155400	155500	155400	5
394	20240403	122600	974783400	155500	155500	155500	155400	21
395	20240403	122500	971518200	155400	155500	155500	155400	50
396	20240403	122400	963746700	155500	155500	155500	155400	14
397	20240403	122300	961570000	155500	155500	155500	155400	7
398	20240403	122200	960481600	155500	155400	155500	155400	7
399	20240403	122100	959393300	155400	155500	155500	155400	16
400	20240403	122000	956905600	155400	155500	155500	155400	17
401	20240403	121900	954262400	155500	155500	155500	155400	25
402	20240403	121800	950376300	155500	155500	155500	155400	31
403	20240403	121700	945556000	155500	155600	155600	155500	7
404	20240403	121600	944467100	155600	155500	155600	155500	11
405	20240403	121500	942755800	155600	155600	155600	155500	19
406	20240403	121400	939799500	155400	155700	155700	155400	72
407	20240403	121300	928600800	155600	155800	155800	155600	11
408	20240403	121200	926887700	155700	155600	155700	155600	16
409	20240403	121100	924397300	155600	155500	155600	155500	21
410	20240403	121000	921129900	155500	155600	155600	155500	6
411	20240403	120900	920196400	155500	155500	155600	155500	7
412	20240403	120800	919107500	155700	155700	155700	155600	35
413	20240403	120700	913658100	155700	155700	155700	155700	2
414	20240403	120600	913346700	155800	155800	155800	155700	20
415	20240403	120500	910231000	155900	155800	155900	155800	38
416	20240403	120400	904307100	155900	155800	155900	155800	12
417	20240403	120300	902437300	155900	155800	155900	155800	23
418	20240403	120200	898853100	155700	155900	155900	155700	43
419	20240403	120100	892152400	155800	155700	155900	155700	22
420	20240403	120000	888723300	155800	156000	156000	155800	49
421	20240403	115900	881084800	155900	155900	156000	155900	5
422	20240403	115800	880305100	156000	155900	156100	155900	54
423	20240403	115700	871880300	155900	156000	156000	155900	86
424	20240403	115600	858471400	156000	156000	156000	155900	8
425	20240403	115500	857223700	155900	156000	156100	155900	63
426	20240403	115400	847395100	156100	156000	156100	156000	29
427	20240403	115300	842868500	156100	156000	156100	156000	13
428	20240403	115200	840839400	156100	156100	156100	156100	25
429	20240403	115100	836936900	156100	156100	156200	156100	36
430	20240403	115000	831316500	156100	156100	156200	156100	45
431	20240403	114900	824291200	156100	156100	156200	156100	13
432	20240403	114800	822261700	156100	156200	156200	156100	40
433	20240403	114700	816016400	156200	156100	156200	156100	15
434	20240403	114600	813674800	156000	156100	156100	156000	51
435	20240403	114500	805718300	156100	156100	156200	156000	103
436	20240403	114400	789640000	156200	156200	156200	156100	81
437	20240403	114300	776992500	156200	156000	156200	156000	20
438	20240403	114200	773870200	156000	156100	156100	156000	12
439	20240403	114100	771997200	156000	156000	156100	156000	25
440	20240403	114000	768095400	156000	155900	156100	155900	28
441	20240403	113900	763727100	156000	156000	156000	155900	81
442	20240403	113800	751094400	156000	155900	156100	155900	19
443	20240403	113700	748130100	156000	156000	156100	155900	47
444	20240403	113600	740797500	156000	155900	156000	155900	21
445	20240403	113500	737522800	155800	155900	155900	155800	11
446	20240403	113400	735808500	155800	155800	155800	155700	21
447	20240403	113300	732537000	155700	155600	155700	155600	23
448	20240403	113200	728956400	155600	155700	155700	155500	39
449	20240403	113100	722887400	155800	155600	155800	155600	6
450	20240403	113000	721953100	155600	155400	155700	155400	40
451	20240403	112900	715730300	155400	155400	155400	155300	21
452	20240403	112800	712467000	155400	155300	155400	155300	8
453	20240403	112700	711224000	155400	155300	155400	155300	5
454	20240403	112600	710447300	155300	155400	155500	155300	17
455	20240403	112500	707805400	155300	155300	155300	155300	28
456	20240403	112400	703457000	155200	155300	155300	155200	15
457	20240403	112300	701127700	155200	155600	155600	155100	4
458	20240403	112200	700506700	155100	155300	155800	155100	37
459	20240403	112100	694753800	155400	155200	155400	155200	5
460	20240403	112000	693977100	155600	155600	155600	155200	12
461	20240403	111900	692110300	155600	155600	155600	155500	152
462	20240403	111800	668471200	155600	155900	155900	155600	37
463	20240403	111700	662709800	156000	156000	156000	156000	5
464	20240403	111600	661929800	156100	156000	156100	156000	55
465	20240403	111500	653344600	156200	156100	156200	156100	9
466	20240403	111400	651938900	156200	156200	156200	156100	15
467	20240403	111300	649596200	156200	156200	156200	156200	52
468	20240403	111200	641473800	156200	156200	156300	156000	36
469	20240403	111100	635850100	156200	156300	156300	156200	38
470	20240403	111000	629913200	156300	156300	156400	156200	31
471	20240403	110900	625065900	156400	156300	156400	156200	36
472	20240403	110800	619436700	156300	156300	156300	156200	36
473	20240403	110700	613810400	156200	156200	156300	156200	19
474	20240403	110600	610840900	156100	156400	156400	156100	33
475	20240403	110500	605681700	156400	156200	156400	156200	25
476	20240403	110400	601774000	156300	156400	156400	156100	33
477	20240403	110300	596618000	156300	156500	156500	156300	39
478	20240403	110200	590519200	156400	156100	156500	156100	39
479	20240403	110100	584419100	156500	156300	156500	156100	140
480	20240403	110000	562519200	156500	156200	156600	156200	36
481	20240403	105900	556884200	156600	156300	156600	156200	114
482	20240403	105800	539050100	156300	156300	156400	156200	33
483	20240403	105700	533892100	156300	156400	156500	156300	62
484	20240403	105600	524195400	156500	156400	156600	156400	129
485	20240403	105500	504010300	156400	156300	156500	156300	35
486	20240403	105400	498537000	156100	156400	156500	156100	60
487	20240403	105300	489156700	156600	156700	156700	156200	73
488	20240403	105200	477731500	156200	156400	156600	156200	137
489	20240403	105100	456294500	156400	156300	156500	156200	115
490	20240403	105000	438312700	156300	156200	156400	156100	208
491	20240403	104900	405801400	156200	156000	156300	156000	108
492	20240403	104800	388940300	155600	155900	156000	155600	12
493	20240403	104700	387069200	155600	155900	156000	155600	106
494	20240403	104600	370539800	155800	155300	155800	155300	31
495	20240403	104500	365712900	155100	155600	155900	155100	125
496	20240403	104400	346256800	155700	155500	155700	155500	16
497	20240403	104300	343767700	155500	155400	155500	155300	71
498	20240403	104200	332734600	155400	154900	155400	154900	105
499	20240403	104100	316454900	154800	154500	154800	154500	251
500	20240403	104000	277629100	154700	154700	154700	154700	18
501	20240403	103900	274844500	154500	154600	154600	154500	14
502	20240403	103800	272680200	154700	154600	154700	154500	19
503	20240403	103700	269741900	154600	154500	154600	154500	26
504	20240403	103600	265722400	154600	154500	154600	154500	21
505	20240403	103500	262477800	154500	154500	154500	154500	27
506	20240403	103400	258306300	154500	154500	154500	154500	0
507	20240403	103300	258306300	154500	154500	154500	154400	12
508	20240403	103200	256452600	154500	154500	154500	154500	4
509	20240403	103100	255834600	154400	154300	154400	154300	28
510	20240403	103000	251511500	154300	154300	154400	154300	6
511	20240403	102900	250585600	154300	154400	154400	154300	3
512	20240403	102800	250122600	154400	154600	154600	154300	53
513	20240403	102700	241935100	154600	154800	154800	154600	44
514	20240403	102600	235128600	154800	154900	154900	154800	8
515	20240403	102500	233890000	154800	154900	154900	154800	6
516	20240403	102400	232960900	154900	154900	154900	154900	18
517	20240403	102300	230172700	154900	154900	154900	154800	18
518	20240403	102200	227384900	154900	155000	155000	154900	3
519	20240403	102100	226920000	155000	154900	155000	154900	18
520	20240403	102000	224131700	154900	154800	154900	154800	5
521	20240403	101900	223357500	154900	154900	154900	154900	5
522	20240403	101800	222583000	154900	154800	154900	154700	48
523	20240403	101700	215152500	154800	154800	154900	154800	11
524	20240403	101600	213449600	154800	154900	154900	154800	3
525	20240403	101500	212985000	154900	154800	154900	154800	6
526	20240403	101400	212055800	154800	154800	154800	154800	26
527	20240403	101300	208031000	154800	154700	154800	154700	4
528	20240403	101200	207412000	154700	155000	155000	154700	11
529	20240403	101100	205708600	154900	155100	155100	154900	3
530	20240403	101000	205243600	155300	155100	155300	155000	137
531	20240403	100900	184005000	155200	155300	155300	155200	7
532	20240403	100800	182918100	155200	155200	155300	155200	20
533	20240403	100700	179814000	155300	155200	155300	155200	16
534	20240403	100600	177329800	155300	155300	155300	155300	4
535	20240403	100500	176708600	155300	155300	155300	155300	8
536	20240403	100400	175466200	155300	155200	155300	155200	50
537	20240403	100300	167704700	155200	155100	155200	155100	10
538	20240403	100200	166153400	155100	155100	155100	155100	4
539	20240403	100100	165533000	155100	155000	155100	155000	39
540	20240403	100000	159484300	155100	155000	155100	155000	12
541	20240403	095900	157623700	155000	155100	155100	155000	5
542	20240403	095800	156848400	155000	155000	155000	155000	1
543	20240403	095700	156693400	155100	154900	155100	154900	33
544	20240403	095600	151578600	154900	154900	155000	154900	4
545	20240403	095500	150958800	155000	154900	155000	154900	44
546	20240403	095400	144142500	154800	154800	154900	154800	5
547	20240403	095300	143368400	154900	154900	154900	154800	6
548	20240403	095200	142439200	155000	154900	155000	154900	4
549	20240403	095100	141819300	154900	155000	155000	154900	3
550	20240403	095000	141354500	155000	154900	155000	154900	12
551	20240403	094900	139495200	154900	154900	155000	154900	21
552	20240403	094800	136241900	154900	154800	154900	154800	24
553	20240403	094700	132524800	154800	154700	154800	154700	30
554	20240403	094600	127882200	154700	154600	154700	154600	27
555	20240403	094500	123707900	154300	154500	154500	154300	49
556	20240403	094400	116137600	154500	154500	154500	154500	22
557	20240403	094300	112738600	154600	154300	154600	154300	13
558	20240403	094200	110730200	154400	154400	154400	154400	2
559	20240403	094100	110421400	154400	154600	154600	154400	3
560	20240403	094000	109957900	154600	154600	154600	154600	10
561	20240403	093900	108411900	154600	154600	154600	154600	15
562	20240403	093800	106092900	154700	154700	154700	154700	0
563	20240403	093700	106092900	154700	154700	154700	154300	6
564	20240403	093600	105165900	154700	154700	154700	154700	20
565	20240403	093500	102071900	154700	154600	154700	154600	10
566	20240403	093400	100525000	154600	154600	154600	154600	10
567	20240403	093300	98979000	154600	154600	154600	154600	18
568	20240403	093200	96196200	154500	154300	154500	154300	27
569	20240403	093100	92026900	154300	154300	154300	154300	6
570	20240403	093000	91101100	154400	154400	154400	154300	21
571	20240403	092900	87858900	154400	154400	154500	154400	6
572	20240403	092800	86932300	154500	154500	154500	154400	5
573	20240403	092700	86160000	154500	154500	154500	154500	31
574	20240403	092600	81370500	154600	154500	154600	154500	35
575	20240403	092500	75960700	154500	154500	154500	154500	4
576	20240403	092400	75342700	154500	154600	154600	154500	52
577	20240403	092300	67306800	154700	154900	154900	154700	56
578	20240403	092200	58641600	154900	154900	154900	154900	0
579	20240403	092100	58641600	154900	154900	154900	154900	3
580	20240403	092000	58176900	155000	154900	155000	154900	32
581	20240403	091900	53219100	154700	154700	154700	154700	13
582	20240403	091800	51208000	154700	154700	154700	154700	4
583	20240403	091700	50589200	154900	154600	154900	154600	11
584	20240403	091600	48885600	154600	154600	154600	154600	0
585	20240403	091500	48885600	154600	154600	154600	154600	1
586	20240403	091400	48731000	154600	154700	154700	154600	33
587	20240403	091300	43628800	154600	154600	154600	154600	35
588	20240403	091200	38217800	154600	155100	155100	154600	12
589	20240403	091100	36360500	155100	155200	155200	155100	12
590	20240403	091000	34498400	155300	155300	155300	155300	16
591	20240403	090900	32013600	155200	155000	155200	155000	18
592	20240403	090800	29220700	155000	154900	155000	154900	15
593	20240403	090700	26895900	154900	154800	154900	154800	10
594	20240403	090600	25347200	154800	155300	155300	154800	24
595	20240403	090500	21627100	155300	155300	155300	155300	3
596	20240403	090400	21161200	155400	155400	155400	155300	26
597	20240403	090300	17120900	155100	155100	155100	155100	2
598	20240403	090200	16810700	155400	155500	155500	155400	69
599	20240403	090100	6086200	156000	156000	156000	156000	0
600	20240403	090000	6086200	156000	156100	156100	156000	37