KissMeData/004170/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	184000	10826908000	159200	159200	159200	159200	2161
3	20240412	183900	10826908000	159200	159200	159200	159200	0
4	20240412	183800	10826908000	159200	159200	159200	159200	0
5	20240412	183700	10826908000	159200	159200	159200	159200	0
6	20240412	183600	10826908000	159200	159200	159200	159200	0
7	20240412	183500	10826908000	159200	159200	159200	159200	0
8	20240412	183400	10826908000	159200	159200	159200	159200	0
9	20240412	183300	10826908000	159200	159200	159200	159200	0
10	20240412	183200	10826908000	159200	159200	159200	159200	0
11	20240412	183100	10826908000	159200	159200	159200	159200	0
12	20240412	183000	10826908000	159200	159200	159200	159200	0
13	20240412	182900	10826908000	159200	159200	159200	159200	0
14	20240412	182800	10826908000	159200	159200	159200	159200	0
15	20240412	182700	10826908000	159200	159200	159200	159200	0
16	20240412	182600	10826908000	159200	159200	159200	159200	0
17	20240412	182500	10826908000	159200	159200	159200	159200	0
18	20240412	182400	10826908000	159200	159200	159200	159200	0
19	20240412	182300	10826908000	159200	159200	159200	159200	0
20	20240412	182200	10826908000	159200	159200	159200	159200	0
21	20240412	182100	10826908000	159200	159200	159200	159200	0
22	20240412	182000	10826908000	159200	159200	159200	159200	0
23	20240412	181900	10826908000	159200	159200	159200	159200	0
24	20240412	181800	10826908000	159200	159200	159200	159200	0
25	20240412	181700	10826908000	159200	159200	159200	159200	0
26	20240412	181600	10826908000	159200	159200	159200	159200	0
27	20240412	181500	10826908000	159200	159200	159200	159200	0
28	20240412	181400	10826908000	159200	159200	159200	159200	0
29	20240412	181300	10826908000	159200	159200	159200	159200	0
30	20240412	181200	10826908000	159200	159200	159200	159200	0
31	20240412	181100	10826908000	159200	159200	159200	159200	0
32	20240412	181000	10826908000	159200	159200	159200	159200	2161
33	20240412	180900	10826908000	159200	159200	159200	159200	0
34	20240412	180800	10826908000	159200	159200	159200	159200	0
35	20240412	180700	10826908000	159200	159200	159200	159200	0
36	20240412	180600	10826908000	159200	159200	159200	159200	0
37	20240412	180500	10826908000	159200	159200	159200	159200	0
38	20240412	180400	10826908000	159200	159200	159200	159200	0
39	20240412	180300	10826908000	159200	159200	159200	159200	0
40	20240412	180200	10826908000	159200	159200	159200	159200	0
41	20240412	180100	10826908000	159200	159200	159200	159200	0
42	20240412	180000	10826908000	159200	159200	159200	159200	0
43	20240412	175900	10826908000	159200	159200	159200	159200	0
44	20240412	175800	10826908000	159200	159200	159200	159200	0
45	20240412	175700	10826908000	159200	159200	159200	159200	0
46	20240412	175600	10826908000	159200	159200	159200	159200	0
47	20240412	175500	10826908000	159200	159200	159200	159200	0
48	20240412	175400	10826908000	159200	159200	159200	159200	0
49	20240412	175300	10826908000	159200	159200	159200	159200	0
50	20240412	175200	10826908000	159200	159200	159200	159200	0
51	20240412	175100	10826908000	159200	159200	159200	159200	0
52	20240412	175000	10826908000	159200	159200	159200	159200	0
53	20240412	174900	10826908000	159200	159200	159200	159200	0
54	20240412	174800	10826908000	159200	159200	159200	159200	0
55	20240412	174700	10826908000	159200	159200	159200	159200	0
56	20240412	174600	10826908000	159200	159200	159200	159200	0
57	20240412	174500	10826908000	159200	159200	159200	159200	0
58	20240412	174400	10826908000	159200	159200	159200	159200	0
59	20240412	174300	10826908000	159200	159200	159200	159200	0
60	20240412	174200	10826908000	159200	159200	159200	159200	0
61	20240412	174100	10826908000	159200	159200	159200	159200	0
62	20240412	174000	10826908000	159200	159200	159200	159200	2161
63	20240412	173900	10826908000	159200	159200	159200	159200	0
64	20240412	173800	10826908000	159200	159200	159200	159200	0
65	20240412	173700	10826908000	159200	159200	159200	159200	0
66	20240412	173600	10826908000	159200	159200	159200	159200	0
67	20240412	173500	10826908000	159200	159200	159200	159200	0
68	20240412	173400	10826908000	159200	159200	159200	159200	0
69	20240412	173300	10826908000	159200	159200	159200	159200	0
70	20240412	173200	10826908000	159200	159200	159200	159200	0
71	20240412	173100	10826908000	159200	159200	159200	159200	0
72	20240412	173000	10826908000	159200	159200	159200	159200	0
73	20240412	172900	10826908000	159200	159200	159200	159200	0
74	20240412	172800	10826908000	159200	159200	159200	159200	0
75	20240412	172700	10826908000	159200	159200	159200	159200	0
76	20240412	172600	10826908000	159200	159200	159200	159200	0
77	20240412	172500	10826908000	159200	159200	159200	159200	0
78	20240412	172400	10826908000	159200	159200	159200	159200	0
79	20240412	172300	10826908000	159200	159200	159200	159200	0
80	20240412	172200	10826908000	159200	159200	159200	159200	0
81	20240412	172100	10826908000	159200	159200	159200	159200	0
82	20240412	172000	10826908000	159200	159200	159200	159200	0
83	20240412	171900	10826908000	159200	159200	159200	159200	0
84	20240412	171800	10826908000	159200	159200	159200	159200	0
85	20240412	171700	10826908000	159200	159200	159200	159200	0
86	20240412	171600	10826908000	159200	159200	159200	159200	0
87	20240412	171500	10826908000	159200	159200	159200	159200	0
88	20240412	171400	10826908000	159200	159200	159200	159200	0
89	20240412	171300	10826908000	159200	159200	159200	159200	0
90	20240412	171200	10826908000	159200	159200	159200	159200	0
91	20240412	171100	10826908000	159200	159200	159200	159200	0
92	20240412	171000	10826908000	159200	159200	159200	159200	2161
93	20240412	170900	10826908000	159200	159200	159200	159200	0
94	20240412	170800	10826908000	159200	159200	159200	159200	0
95	20240412	170700	10826908000	159200	159200	159200	159200	0
96	20240412	170600	10826908000	159200	159200	159200	159200	0
97	20240412	170500	10826908000	159200	159200	159200	159200	0
98	20240412	170400	10826908000	159200	159200	159200	159200	0
99	20240412	170300	10826908000	159200	159200	159200	159200	0
100	20240412	170200	10826908000	159200	159200	159200	159200	0
101	20240412	170100	10826908000	159200	159200	159200	159200	0
102	20240412	170000	10826908000	159200	159200	159200	159200	0
103	20240412	165900	10826908000	159200	159200	159200	159200	0
104	20240412	165800	10826908000	159200	159200	159200	159200	0
105	20240412	165700	10826908000	159200	159200	159200	159200	0
106	20240412	165600	10826908000	159200	159200	159200	159200	0
107	20240412	165500	10826908000	159200	159200	159200	159200	0
108	20240412	165400	10826908000	159200	159200	159200	159200	0
109	20240412	165300	10826908000	159200	159200	159200	159200	0
110	20240412	165200	10826908000	159200	159200	159200	159200	0
111	20240412	165100	10826908000	159200	159200	159200	159200	0
112	20240412	165000	10826908000	159200	159200	159200	159200	0
113	20240412	164900	10826908000	159200	159200	159200	159200	0
114	20240412	164800	10826908000	159200	159200	159200	159200	0
115	20240412	164700	10826908000	159200	159200	159200	159200	0
116	20240412	164600	10826908000	159200	159200	159200	159200	0
117	20240412	164500	10826908000	159200	159200	159200	159200	0
118	20240412	164400	10826908000	159200	159200	159200	159200	0
119	20240412	164300	10826908000	159200	159200	159200	159200	0
120	20240412	164200	10826908000	159200	159200	159200	159200	0
121	20240412	164100	10826908000	159200	159200	159200	159200	0
122	20240412	164000	10826908000	159200	159200	159200	159200	2161
123	20240412	163900	10826908000	159200	159200	159200	159200	0
124	20240412	163800	10826908000	159200	159200	159200	159200	0
125	20240412	163700	10826908000	159200	159200	159200	159200	0
126	20240412	163600	10826908000	159200	159200	159200	159200	0
127	20240412	163500	10826908000	159200	159200	159200	159200	0
128	20240412	163400	10826908000	159200	159200	159200	159200	0
129	20240412	163300	10826908000	159200	159200	159200	159200	0
130	20240412	163200	10826908000	159200	159200	159200	159200	0
131	20240412	163100	10826908000	159200	159200	159200	159200	0
132	20240412	163000	10826908000	159200	159200	159200	159200	0
133	20240412	162900	10826908000	159200	159200	159200	159200	0
134	20240412	162800	10826908000	159200	159200	159200	159200	0
135	20240412	162700	10826908000	159200	159200	159200	159200	0
136	20240412	162600	10826908000	159200	159200	159200	159200	0
137	20240412	162500	10826908000	159200	159200	159200	159200	0
138	20240412	162400	10826908000	159200	159200	159200	159200	0
139	20240412	162300	10826908000	159200	159200	159200	159200	0
140	20240412	162200	10826908000	159200	159200	159200	159200	0
141	20240412	162100	10826908000	159200	159200	159200	159200	0
142	20240412	162000	10826908000	159200	159200	159200	159200	0
143	20240412	161900	10826908000	159200	159200	159200	159200	0
144	20240412	161800	10826908000	159200	159200	159200	159200	0
145	20240412	161700	10826908000	159200	159200	159200	159200	0
146	20240412	161600	10826908000	159200	159200	159200	159200	0
147	20240412	161500	10826908000	159200	159200	159200	159200	0
148	20240412	161400	10826908000	159200	159200	159200	159200	0
149	20240412	161300	10826908000	159200	159200	159200	159200	0
150	20240412	161200	10826908000	159200	159200	159200	159200	0
151	20240412	161100	10826908000	159200	159200	159200	159200	0
152	20240412	161000	10826908000	159200	159200	159200	159200	2161
153	20240412	160900	10826908000	159200	159200	159200	159200	0
154	20240412	160800	10826908000	159200	159200	159200	159200	0
155	20240412	160700	10826908000	159200	159200	159200	159200	0
156	20240412	160600	10826908000	159200	159200	159200	159200	0
157	20240412	160500	10826908000	159200	159200	159200	159200	0
158	20240412	160400	10826908000	159200	159200	159200	159200	0
159	20240412	160300	10826908000	159200	159200	159200	159200	0
160	20240412	160200	10826908000	159200	159200	159200	159200	0
161	20240412	160100	10826908000	159200	159200	159200	159200	0
162	20240412	160000	10826908000	159200	159200	159200	159200	0
163	20240412	155900	10826908000	159200	159200	159200	159200	0
164	20240412	155800	10826908000	159200	159200	159200	159200	0
165	20240412	155700	10826908000	159200	159200	159200	159200	0
166	20240412	155600	10826908000	159200	159200	159200	159200	0
167	20240412	155500	10826908000	159200	159200	159200	159200	0
168	20240412	155400	10826908000	159200	159200	159200	159200	0
169	20240412	155300	10826908000	159200	159200	159200	159200	0
170	20240412	155200	10826908000	159200	159200	159200	159200	0
171	20240412	155100	10826908000	159200	159200	159200	159200	0
172	20240412	155000	10826908000	159200	159200	159200	159200	0
173	20240412	154900	10826908000	159200	159200	159200	159200	0
174	20240412	154800	10826908000	159200	159200	159200	159200	0
175	20240412	154700	10826908000	159200	159200	159200	159200	0
176	20240412	154600	10826908000	159200	159200	159200	159200	0
177	20240412	154500	10826908000	159200	159200	159200	159200	0
178	20240412	154400	10826908000	159200	159200	159200	159200	0
179	20240412	154300	10826908000	159200	159200	159200	159200	0
180	20240412	154200	10826908000	159200	159200	159200	159200	0
181	20240412	154100	10826908000	159200	159200	159200	159200	0
182	20240412	154000	10826908000	159200	159200	159200	159200	2161
183	20240412	153900	10826908000	159200	159200	159200	159200	0
184	20240412	153800	10826908000	159200	159200	159200	159200	0
185	20240412	153700	10826908000	159200	159200	159200	159200	0
186	20240412	153600	10826908000	159200	159200	159200	159200	0
187	20240412	153500	10826908000	159200	159200	159200	159200	0
188	20240412	153400	10826908000	159200	159200	159200	159200	0
189	20240412	153300	10826908000	159200	159200	159200	159200	0
190	20240412	153200	10826908000	159200	159200	159200	159200	0
191	20240412	153100	10826908000	159200	159200	159200	159200	0
192	20240412	153000	10826908000	159200	159200	159200	159200	2161
193	20240412	152900	10482876800	159000	159000	159000	159000	0
194	20240412	152800	10482876800	159000	159000	159000	159000	0
195	20240412	152700	10482876800	159000	159000	159000	159000	0
196	20240412	152600	10482876800	159000	159000	159000	159000	0
197	20240412	152500	10482876800	159000	159000	159000	159000	0
198	20240412	152400	10482876800	159000	159000	159000	159000	0
199	20240412	152300	10482876800	159000	159000	159000	159000	0
200	20240412	152200	10482876800	159000	159000	159000	159000	0
201	20240412	152100	10482876800	159000	159000	159000	159000	0
202	20240412	152000	10482876800	159000	159000	159000	159000	0
203	20240412	151900	10482876800	159000	158900	159000	158800	210
204	20240412	151800	10449499900	158900	158800	158900	158800	164
205	20240412	151700	10423454300	158800	158900	158900	158800	245
206	20240412	151600	10384536900	158800	158800	158900	158800	125
207	20240412	151500	10364685800	158800	158900	158900	158800	647
208	20240412	151400	10261933000	158900	159000	159000	158900	754
209	20240412	151300	10142104100	159000	159000	159100	159000	169
210	20240412	151200	10115232100	159000	159100	159100	159000	199
211	20240412	151100	10083589600	159100	159100	159100	159000	173
212	20240412	151000	10056068200	159100	159100	159200	159100	76
213	20240412	150900	10043976500	159100	158900	159100	158900	271
214	20240412	150800	10000894200	159000	158900	159000	158900	349
215	20240412	150700	9945411400	159000	159000	159000	158900	116
216	20240412	150600	9926973300	159000	159000	159000	158900	319
217	20240412	150500	9876263000	159000	159000	159000	158900	342
218	20240412	150400	9821896700	158900	159200	159200	158900	4565
219	20240412	150300	9095770500	159200	159300	159300	159200	166
220	20240412	150200	9069337700	159300	159300	159400	159200	326
221	20240412	150100	9017411900	159300	159400	159400	159300	407
222	20240412	150000	8952538100	159400	159500	159500	159400	120
223	20240412	145900	8933405600	159400	159600	159600	159400	187
224	20240412	145800	8903580300	159500	159500	159500	159400	141
225	20240412	145700	8881094800	159500	159500	159500	159400	149
226	20240412	145600	8857335800	159500	159500	159600	159400	210
227	20240412	145500	8823845900	159500	159500	159500	159400	130
228	20240412	145400	8803112500	159500	159400	159500	159400	128
229	20240412	145300	8782702600	159400	159500	159600	159400	128
230	20240412	145200	8762288200	159500	159500	159600	159500	68
231	20240412	145100	8751442000	159400	159400	159500	159400	132
232	20240412	145000	8730394900	159500	159500	159600	159400	115
233	20240412	144900	8712051100	159400	159500	159700	159400	182
234	20240412	144800	8683010700	159500	159700	159700	159500	113
235	20240412	144700	8664978200	159600	159600	159600	159500	97
236	20240412	144600	8649497800	159600	159500	159600	159400	237
237	20240412	144500	8611692100	159500	159600	159600	159500	250
238	20240412	144400	8571807900	159600	159500	159600	159500	152
239	20240412	144300	8547555800	159500	159500	159500	159400	111
240	20240412	144200	8529853100	159400	159500	159500	159400	268
241	20240412	144100	8487129900	159500	159600	159600	159400	178
242	20240412	144000	8458740900	159500	159400	159600	159400	162
243	20240412	143900	8432901200	159500	159500	159600	159500	704
244	20240412	143800	8320605500	159500	159500	159600	159500	167
245	20240412	143700	8293960500	159600	159600	159700	159500	95
246	20240412	143600	8278799600	159600	159600	159600	159500	220
247	20240412	143500	8243701700	159500	159500	159700	159500	108
248	20240412	143400	8226464200	159500	159700	159700	159500	123
249	20240412	143300	8206831300	159600	159600	159700	159500	100
250	20240412	143200	8190871400	159700	159600	159700	159500	55
251	20240412	143100	8182095100	159700	159600	159700	159500	142
252	20240412	143000	8159432800	159600	159700	159800	159600	114
253	20240412	142900	8141230500	159600	159600	159600	159500	94
254	20240412	142800	8126229800	159600	159600	159700	159600	109
255	20240412	142700	8108828400	159700	159700	159700	159600	92
256	20240412	142600	8094138800	159500	159500	159600	159500	119
257	20240412	142500	8075148700	159500	159500	159600	159500	136
258	20240412	142400	8053449200	159500	159500	159600	159500	196
259	20240412	142300	8022176600	159600	159700	159700	159500	111
260	20240412	142200	8004461800	159800	159700	159800	159600	96
261	20240412	142100	7989130300	159700	159600	159700	159600	96
262	20240412	142000	7973805500	159600	159800	159800	159600	321
263	20240412	141900	7922547300	159700	159800	159800	159700	61
264	20240412	141800	7912800100	159700	159800	159800	159700	58
265	20240412	141700	7903532200	159800	159600	159800	159500	422
266	20240412	141600	7836162700	159600	159700	159800	159600	100
267	20240412	141500	7820190300	159700	159700	159800	159700	122
268	20240412	141400	7800698300	159700	159700	159700	159600	92
269	20240412	141300	7786009700	159700	159700	159700	159600	108
270	20240412	141200	7768763900	159700	159600	159800	159600	106
271	20240412	141100	7751838500	159700	159700	159700	159600	253
272	20240412	141000	7711440500	159800	159700	159800	159700	119
273	20240412	140900	7692428400	159700	159700	159800	159700	94
274	20240412	140800	7677410800	159700	159700	159800	159700	217
275	20240412	140700	7642750900	159700	159700	159900	159700	193
276	20240412	140600	7611919400	159700	159800	159900	159700	267
277	20240412	140500	7569246200	159900	159900	159900	159800	144
278	20240412	140400	7546231500	159900	160100	160100	159800	463
279	20240412	140300	7472196000	160100	160100	160100	160000	97
280	20240412	140200	7456668700	160100	159900	160100	159900	172
281	20240412	140100	7429149900	160000	160000	160000	159900	128
282	20240412	140000	7408671000	159900	160000	160000	159900	110
283	20240412	135900	7391072700	160000	159900	160000	159900	82
284	20240412	135800	7377955700	160000	160000	160000	159900	79
285	20240412	135700	7365315900	159900	159900	160000	159800	109
286	20240412	135600	7347883800	159900	159900	159900	159800	98
287	20240412	135500	7332214400	159800	159800	159900	159800	54
288	20240412	135400	7323581600	159900	159900	159900	159800	114
289	20240412	135300	7305353900	159900	159900	159900	159800	154
290	20240412	135200	7280736100	159800	159800	159900	159800	79
291	20240412	135100	7268104800	159800	159900	159900	159800	52
292	20240412	135000	7259791100	159900	159900	159900	159800	85
293	20240412	134900	7246200100	160000	159900	160000	159900	90
294	20240412	134800	7231802500	159900	159900	159900	159800	82
295	20240412	134700	7218691700	159900	160000	160000	159800	124
296	20240412	134600	7198861700	160000	160000	160000	159900	106
297	20240412	134500	7181903700	159900	160000	160000	159900	82
298	20240412	134400	7168785200	160000	160100	160100	159900	90
299	20240412	134300	7154387300	160000	159900	160000	159900	106
300	20240412	134200	7137428000	159900	159900	160000	159900	67
301	20240412	134100	7126709100	159900	160100	160200	159900	89
302	20240412	134000	7112463600	160200	160000	160200	160000	108
303	20240412	133900	7095173400	159900	160000	160000	159900	77
304	20240412	133800	7082853600	159900	160100	160200	159900	115
305	20240412	133700	7064435700	160100	160000	160100	160000	72
306	20240412	133600	7052913000	160000	159900	160000	159900	38
307	20240412	133500	7046833100	159900	160100	160100	159900	184
308	20240412	133400	7017395800	160100	160000	160100	160000	24
309	20240412	133300	7013554500	160000	160000	160000	159900	92
310	20240412	133200	6998835100	160000	160000	160000	160000	89
311	20240412	133100	6984595100	159900	160000	160000	159900	80
312	20240412	133000	6971797400	160000	160000	160000	159900	84
313	20240412	132900	6958357600	159900	159900	160000	159900	69
314	20240412	132800	6947318200	159900	159900	160000	159900	91
315	20240412	132700	6932758600	159900	160000	160000	159900	159
316	20240412	132600	6907328000	159900	159800	160000	159800	517
317	20240412	132500	6824647600	159800	160000	160000	159800	107
318	20240412	132400	6807534700	159900	159800	160000	159800	156
319	20240412	132300	6782582400	159800	159900	160000	159800	85
320	20240412	132200	6768990500	159800	159900	159900	159800	11
321	20240412	132100	6767231700	159900	159900	159900	159800	81
322	20240412	132000	6754279900	159800	159800	159900	159800	82
323	20240412	131900	6741168900	159900	159900	159900	159800	110
324	20240412	131800	6723580000	159900	159900	159900	159800	78
325	20240412	131700	6711108000	159900	159900	159900	159700	191
326	20240412	131600	6680586000	159800	159800	159800	159700	175
327	20240412	131500	6652624400	159800	159700	159800	159600	139
328	20240412	131400	6630417300	159600	159500	159800	159500	243
329	20240412	131300	6591621700	159400	159400	159500	159300	89
330	20240412	131200	6577431400	159300	159300	159400	159300	32
331	20240412	131100	6572333600	159200	159300	159300	159200	18
332	20240412	131000	6569466500	159300	159200	159300	159200	180
333	20240412	130900	6540807200	159200	159300	159400	159200	82
334	20240412	130800	6527744500	159300	159400	159400	159300	13
335	20240412	130700	6525673500	159400	159300	159400	159300	12
336	20240412	130600	6523761500	159300	159300	159300	159200	42
337	20240412	130500	6517071300	159300	159400	159400	159300	50
338	20240412	130400	6509105900	159400	159300	159400	159300	5
339	20240412	130300	6508309300	159300	159200	159300	159200	412
340	20240412	130200	6442679300	159300	159200	159300	159200	99
341	20240412	130100	6426909600	159200	159200	159300	159200	29
342	20240412	130000	6422292300	159200	159300	159300	159200	41
343	20240412	125900	6415762800	159200	159200	159300	159200	37
344	20240412	125800	6409870800	159200	159300	159300	159200	17
345	20240412	125700	6407164200	159200	159200	159200	159200	11
346	20240412	125600	6405413000	159300	159200	159300	159200	98
347	20240412	125500	6389808000	159200	159300	159300	159200	394
348	20240412	125400	6327045800	159400	159300	159400	159300	167
349	20240412	125300	6300442400	159300	159300	159400	159300	25
350	20240412	125200	6296458000	159200	159300	159300	159200	536
351	20240412	125100	6211075500	159200	159300	159300	159200	31
352	20240412	125000	6206137500	159300	159200	159300	159200	30
353	20240412	124900	6201358900	159200	159200	159300	159200	14
354	20240412	124800	6199129700	159200	159500	159500	159200	342
355	20240412	124700	6144652800	159300	159400	159500	159300	428
356	20240412	124600	6076450000	159400	159400	159500	159400	15
357	20240412	124500	6074058900	159400	159500	159500	159400	18
358	20240412	124400	6071188500	159500	159600	159600	159500	154
359	20240412	124300	6046624500	159600	159600	159600	159500	40
360	20240412	124200	6040241000	159600	159500	159600	159500	9
361	20240412	124100	6038805300	159500	159600	159600	159500	16
362	20240412	124000	6036252000	159600	159500	159600	159500	31
363	20240412	123900	6031304700	159500	159500	159500	159400	47
364	20240412	123800	6023808500	159500	159500	159500	159400	27
365	20240412	123700	6019502100	159400	159400	159500	159400	58
366	20240412	123600	6010256300	159300	159400	159400	159300	67
367	20240412	123500	5999578500	159400	159400	159400	159300	69
368	20240412	123400	5988581300	159400	159400	159400	159300	48
369	20240412	123300	5980930200	159300	159400	159400	159300	44
370	20240412	123200	5973919800	159400	159300	159400	159300	15
371	20240412	123100	5971529800	159400	159300	159400	159300	21
372	20240412	123000	5968182900	159400	159400	159400	159300	32
373	20240412	122900	5963082200	159300	159400	159400	159300	32
374	20240412	122800	5957983200	159400	159300	159400	159300	177
375	20240412	122700	5929775800	159300	159300	159400	159300	59
376	20240412	122600	5920373300	159300	159300	159400	159300	69
377	20240412	122500	5909381300	159300	159400	159400	159300	19
378	20240412	122400	5906354300	159400	159400	159400	159400	37
379	20240412	122300	5900456500	159300	159300	159400	159300	36
380	20240412	122200	5894720700	159300	159500	159500	159300	581
381	20240412	122100	5802109500	159500	159500	159500	159500	297
382	20240412	122000	5754738000	159600	159600	159600	159500	14
383	20240412	121900	5752503800	159500	159400	159500	159400	41
384	20240412	121800	5745964700	159400	159500	159700	159400	176
385	20240412	121700	5717889600	159400	159600	159600	159400	1104
386	20240412	121600	5541799100	159700	159600	159700	159600	176
387	20240412	121500	5513708400	159700	159800	159800	159600	50
388	20240412	121400	5505724300	159700	159700	159700	159700	21
389	20240412	121300	5502370600	159700	159800	159800	159700	23
390	20240412	121200	5498696000	159800	159700	159800	159700	40
391	20240412	121100	5492306900	159700	159700	159700	159600	8
392	20240412	121000	5491029900	159600	159600	159700	159500	45
393	20240412	120900	5483848100	159600	159600	159600	159500	42
394	20240412	120800	5477145200	159600	159700	159700	159500	1385
395	20240412	120700	5256109900	159700	159700	159700	159600	21
396	20240412	120600	5252756600	159700	159700	159700	159600	157
397	20240412	120500	5227685100	159600	159600	159700	159600	33
398	20240412	120400	5222416700	159600	159600	159700	159600	57
399	20240412	120300	5213316400	159700	159600	159700	159600	229
400	20240412	120200	5176767700	159600	159700	159700	159600	789
401	20240412	120100	5050778100	159800	159900	159900	159700	594
402	20240412	120000	4955867700	159800	159900	159900	159800	31
403	20240412	115900	4950913300	159800	159800	159900	159800	27
404	20240412	115800	4946598300	159800	159800	159900	159800	154
405	20240412	115700	4921987200	159900	159900	159900	159800	10
406	20240412	115600	4920388700	159900	159800	159900	159800	33
407	20240412	115500	4915113100	159900	159900	159900	159800	83
408	20240412	115400	4901846500	159800	159800	159900	159800	37
409	20240412	115300	4895932000	159800	159900	159900	159800	25
410	20240412	115200	4891936400	159800	159900	159900	159800	76
411	20240412	115100	4879791100	159900	159900	159900	159800	32
412	20240412	115000	4874674900	159900	159800	159900	159800	27
413	20240412	114900	4870360000	159800	159800	159800	159800	23
414	20240412	114800	4866684600	159800	159800	159900	159800	23
415	20240412	114700	4863008900	159800	159900	159900	159800	29
416	20240412	114600	4858372800	159800	159900	159900	159800	27
417	20240412	114500	4854057900	159800	159800	159900	159800	28
418	20240412	114400	4849583200	159900	159800	159900	159800	15
419	20240412	114300	4847185100	159900	159900	159900	159800	47
420	20240412	114200	4839671400	159800	159900	160000	159800	405
421	20240412	114100	4774913000	159900	159900	160000	159900	104
422	20240412	114000	4758282400	160000	159900	160000	159900	40
423	20240412	113900	4751885000	159900	160000	160000	159900	28
424	20240412	113800	4747407700	160000	160000	160000	159900	22
425	20240412	113700	4743889700	159900	159900	160000	159900	31
426	20240412	113600	4738932300	159900	159900	160000	159900	39
427	20240412	113500	4732695200	159900	159900	160000	159900	19
428	20240412	113400	4729656700	159900	159900	160000	159900	15
429	20240412	113300	4727256900	160000	160000	160000	159900	38
430	20240412	113200	4721177700	160000	159900	160000	159900	26
431	20240412	113100	4717019600	160000	159900	160000	159900	60
432	20240412	113000	4707423100	160000	159900	160000	159900	85
433	20240412	112900	4693831000	159900	159900	160000	159800	338
434	20240412	112800	4639784900	159900	159900	159900	159800	34
435	20240412	112700	4634349500	159900	159800	159900	159800	41
436	20240412	112600	4627795100	159900	159800	159900	159800	23
437	20240412	112500	4624119100	159900	159800	159900	159800	97
438	20240412	112400	4608610500	159900	159800	159900	159800	29
439	20240412	112300	4603974300	159800	159800	159900	159800	65
440	20240412	112200	4593582600	159800	159800	159900	159800	67
441	20240412	112100	4582872700	159800	159800	159900	159800	40
442	20240412	112000	4576479400	159800	159800	159900	159800	28
443	20240412	111900	4572004500	159800	159800	159900	159800	24
444	20240412	111800	4568168900	159800	159800	159900	159800	31
445	20240412	111700	4563213900	159800	159800	159900	159800	26
446	20240412	111600	4559058600	159800	159800	159900	159800	25
447	20240412	111500	4555063400	159800	159900	159900	159800	48
448	20240412	111400	4547390900	159800	159800	159900	159800	38
449	20240412	111300	4541317200	159800	159800	159900	159800	38
450	20240412	111200	4535244300	159800	159900	160000	159800	161
451	20240412	111100	4509501200	159900	159900	160000	159900	33
452	20240412	111000	4504223300	159900	160000	160000	159900	43
453	20240412	110900	4497346900	160000	160000	160000	159900	28
454	20240412	110800	4492869200	159900	159900	160000	159900	31
455	20240412	110700	4487912100	159900	159900	160000	159900	43
456	20240412	110600	4481034500	159900	160000	160000	159900	19
457	20240412	110500	4477996200	160000	159900	160000	159800	101
458	20240412	110400	4461845300	159800	159800	159900	159800	61
459	20240412	110300	4452093700	159900	159900	159900	159800	22
460	20240412	110200	4448576400	159800	159800	159900	159800	28
461	20240412	110100	4444101700	159800	160000	160000	159800	188
462	20240412	110000	4414040900	159900	159900	160000	159900	49
463	20240412	105900	4406204400	160000	160000	160000	159900	185
464	20240412	105800	4376622200	160000	160000	160000	159900	23
465	20240412	105700	4372942500	160000	159900	160000	159900	81
466	20240412	105600	4359990500	159900	159700	159900	159700	47
467	20240412	105500	4352478900	159800	159700	159900	159700	64
468	20240412	105400	4342251800	159700	159800	159800	159700	35
469	20240412	105300	4336661200	159800	159700	159800	159700	32
470	20240412	105200	4331549000	159800	159800	159800	159700	28
471	20240412	105100	4327075200	159700	159700	159800	159700	5
472	20240412	105000	4326276500	159700	159800	159800	159700	17
473	20240412	104900	4323560100	159700	159800	159800	159700	32
474	20240412	104800	4318446900	159800	159700	159800	159700	34
475	20240412	104700	4313014000	159700	159700	159800	159700	5
476	20240412	104600	4312215400	159800	159700	159800	159700	51
477	20240412	104500	4304070500	159700	159700	159700	159600	82
478	20240412	104400	4290982500	159600	159700	159700	159600	111
479	20240412	104300	4273260100	159600	159800	159800	159600	251
480	20240412	104200	4233180900	159800	159900	159900	159700	496
481	20240412	104100	4153934900	159800	159900	159900	159800	347
482	20240412	104000	4098453000	159900	160100	160100	159900	1159
483	20240412	103900	3913012400	160100	160200	160200	160100	43
484	20240412	103800	3906125000	160200	160200	160200	160100	34
485	20240412	103700	3900679900	160100	160200	160200	160100	28
486	20240412	103600	3896196600	160100	160200	160200	160100	26
487	20240412	103500	3892033700	160100	160200	160200	160100	44
488	20240412	103400	3884987700	160100	160100	160200	160100	25
489	20240412	103300	3880984100	160100	160100	160200	160100	112
490	20240412	103200	3863048100	160100	160100	160200	160100	290
491	20240412	103100	3816619000	160100	160200	160200	160100	161
492	20240412	103000	3790837100	160200	160000	160200	160000	75
493	20240412	102900	3778828800	160000	160000	160100	160000	18
494	20240412	102800	3775948000	160000	160100	160100	160000	18
495	20240412	102700	3773066300	160100	160200	160200	160000	88
496	20240412	102600	3758978500	160100	160100	160200	160100	12
497	20240412	102500	3757057200	160100	160100	160200	160100	31
498	20240412	102400	3752091500	160100	160100	160200	160100	18
499	20240412	102300	3749208500	160100	160100	160200	160000	153
500	20240412	102200	3724713200	160100	160000	160100	160000	25
501	20240412	102100	3720713000	160000	160100	160100	160000	21
502	20240412	102000	3717352600	160100	160000	160100	160000	165
503	20240412	101900	3690951100	160000	160100	160100	160000	28
504	20240412	101800	3686470100	160000	160000	160100	160000	43
505	20240412	101700	3679588300	160000	160000	160100	160000	48
506	20240412	101600	3671905700	160000	160100	160100	160000	43
507	20240412	101500	3665023300	160000	160000	160100	160000	31
508	20240412	101400	3660063100	160100	160000	160100	160000	26
509	20240412	101300	3655902600	160000	160000	160100	160000	35
510	20240412	101200	3650301400	160000	160000	160100	160000	23
511	20240412	101100	3646620800	160000	160100	160100	160000	132
512	20240412	101000	3625499800	160000	160100	160100	160000	72
513	20240412	100900	3613977800	160100	160000	160100	160000	52
514	20240412	100800	3605656500	160100	160100	160200	160000	111
515	20240412	100700	3587885200	160100	160000	160100	160000	12
516	20240412	100600	3585964700	160000	160000	160000	159900	299
517	20240412	100500	3538129700	160000	160000	160100	160000	21
518	20240412	100400	3534769600	160000	160200	160200	160000	62
519	20240412	100300	3524844000	160200	160100	160200	160100	20
520	20240412	100200	3521640400	160200	160100	160200	160100	125
521	20240412	100100	3501617600	160200	160100	160200	160100	26
522	20240412	100000	3497454700	160100	160200	160200	160100	9
523	20240412	095900	3496013600	160200	160100	160200	160100	34
524	20240412	095800	3490570000	160100	160000	160100	160000	36
525	20240412	095700	3484807900	160000	160100	160100	160000	15
526	20240412	095600	3482406900	160000	159900	160100	159900	86
527	20240412	095500	3468645200	159900	160100	160100	159900	208
528	20240412	095400	3435363400	160000	160000	160000	160000	5
529	20240412	095300	3434563400	160100	159900	160100	159900	244
530	20240412	095200	3395523300	160000	160000	160000	160000	47
531	20240412	095100	3388003300	160000	159800	160000	159800	267
532	20240412	095000	3345296500	159900	159900	159900	159800	28
533	20240412	094900	3340820500	159900	159800	159900	159700	69
534	20240412	094800	3329794200	159800	159700	159800	159700	31
535	20240412	094700	3324841700	159700	159800	159800	159700	40
536	20240412	094600	3318452400	159800	159600	159800	159600	97
537	20240412	094500	3302963900	159600	159800	159900	159600	362
538	20240412	094400	3245136900	159800	159700	159800	159700	87
539	20240412	094300	3231240800	159800	159800	159800	159700	78
540	20240412	094200	3218778200	159700	159600	159700	159600	32
541	20240412	094100	3213668100	159600	159800	159800	159600	60
542	20240412	094000	3204086300	159700	159800	159800	159700	24
543	20240412	093900	3200252900	159800	159800	159800	159700	177
544	20240412	093800	3171980700	159700	159700	159900	159700	178
545	20240412	093700	3143541800	159700	159600	159700	159600	55
546	20240412	093600	3134758600	159600	159300	159600	159300	83
547	20240412	093500	3121519500	159500	159100	159500	159100	109
548	20240412	093400	3104158800	159100	159600	159600	159100	645
549	20240412	093300	3001438700	159600	159500	159600	159500	51
550	20240412	093200	2993301200	159700	159500	159700	159500	20
551	20240412	093100	2990110400	159500	159900	159900	159500	19
552	20240412	093000	2987077300	159500	159400	159900	159400	17
553	20240412	092900	2984363100	159400	159800	159900	159200	250
554	20240412	092800	2944516500	159900	159200	159900	159200	132
555	20240412	092700	2923486000	159200	159900	159900	159200	109
556	20240412	092600	2906130400	159100	159100	159100	159000	111
557	20240412	092500	2888472900	159100	158700	159100	158700	478
558	20240412	092400	2812550600	158700	159100	159100	158700	1341
559	20240412	092300	2599517000	159100	159300	159300	159100	183
560	20240412	092200	2570395800	159100	158900	159100	158800	973
561	20240412	092100	2415715100	158800	158900	159000	158800	258
562	20240412	092000	2374722700	159000	158900	159000	158800	264
563	20240412	091900	2332770100	158900	160000	160100	158800	4614
564	20240412	091800	1596310100	160000	160000	160100	160000	137
565	20240412	091700	1574388300	160100	160200	160200	160000	1074
566	20240412	091600	1402412700	160200	160700	160700	160200	2009
567	20240412	091500	1080110700	160600	160700	160700	160600	62
568	20240412	091400	1070152300	160700	160700	160800	160600	161
569	20240412	091300	1044280000	160700	160800	160800	160600	368
570	20240412	091200	985155700	160800	160700	160900	160600	84
571	20240412	091100	971654300	160600	160700	160900	160600	513
572	20240412	091000	889211400	160600	160800	160900	160600	462
573	20240412	090900	814943700	160800	160700	161100	160700	424
574	20240412	090800	746747500	160700	160700	160800	160700	114
575	20240412	090700	728426700	160700	160800	160800	160600	224
576	20240412	090600	692430200	160800	160700	160800	160600	287
577	20240412	090500	646311300	160600	161000	161100	160300	1857
578	20240412	090400	348056600	161100	161400	161400	161000	406
579	20240412	090300	282587300	161400	161400	162100	161400	270
580	20240412	090200	238998900	161300	162000	162000	161200	110
581	20240412	090100	221242900	161200	160600	161900	160500	433
582	20240412	090000	151462700	160600	161300	161500	160500	940