KissMeData/004170/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184000	5159150600	158600	158600	158600	158600	1368
3	20240419	183900	5159150600	158600	158600	158600	158600	0
4	20240419	183800	5159150600	158600	158600	158600	158600	0
5	20240419	183700	5159150600	158600	158600	158600	158600	0
6	20240419	183600	5159150600	158600	158600	158600	158600	0
7	20240419	183500	5159150600	158600	158600	158600	158600	0
8	20240419	183400	5159150600	158600	158600	158600	158600	0
9	20240419	183300	5159150600	158600	158600	158600	158600	0
10	20240419	183200	5159150600	158600	158600	158600	158600	0
11	20240419	183100	5159150600	158600	158600	158600	158600	0
12	20240419	183000	5159150600	158600	158600	158600	158600	0
13	20240419	182900	5159150600	158600	158600	158600	158600	0
14	20240419	182800	5159150600	158600	158600	158600	158600	0
15	20240419	182700	5159150600	158600	158600	158600	158600	0
16	20240419	182600	5159150600	158600	158600	158600	158600	0
17	20240419	182500	5159150600	158600	158600	158600	158600	0
18	20240419	182400	5159150600	158600	158600	158600	158600	0
19	20240419	182300	5159150600	158600	158600	158600	158600	0
20	20240419	182200	5159150600	158600	158600	158600	158600	0
21	20240419	182100	5159150600	158600	158600	158600	158600	0
22	20240419	182000	5159150600	158600	158600	158600	158600	0
23	20240419	181900	5159150600	158600	158600	158600	158600	0
24	20240419	181800	5159150600	158600	158600	158600	158600	0
25	20240419	181700	5159150600	158600	158600	158600	158600	0
26	20240419	181600	5159150600	158600	158600	158600	158600	0
27	20240419	181500	5159150600	158600	158600	158600	158600	0
28	20240419	181400	5159150600	158600	158600	158600	158600	0
29	20240419	181300	5159150600	158600	158600	158600	158600	0
30	20240419	181200	5159150600	158600	158600	158600	158600	0
31	20240419	181100	5159150600	158600	158600	158600	158600	0
32	20240419	181000	5159150600	158600	158600	158600	158600	1368
33	20240419	180900	5159150600	158600	158600	158600	158600	0
34	20240419	180800	5159150600	158600	158600	158600	158600	0
35	20240419	180700	5159150600	158600	158600	158600	158600	0
36	20240419	180600	5159150600	158600	158600	158600	158600	0
37	20240419	180500	5159150600	158600	158600	158600	158600	0
38	20240419	180400	5159150600	158600	158600	158600	158600	0
39	20240419	180300	5159150600	158600	158600	158600	158600	0
40	20240419	180200	5159150600	158600	158600	158600	158600	0
41	20240419	180100	5159150600	158600	158600	158600	158600	0
42	20240419	180000	5159150600	158600	158600	158600	158600	0
43	20240419	175900	5159150600	158600	158600	158600	158600	0
44	20240419	175800	5159150600	158600	158600	158600	158600	0
45	20240419	175700	5159150600	158600	158600	158600	158600	0
46	20240419	175600	5159150600	158600	158600	158600	158600	0
47	20240419	175500	5159150600	158600	158600	158600	158600	0
48	20240419	175400	5159150600	158600	158600	158600	158600	0
49	20240419	175300	5159150600	158600	158600	158600	158600	0
50	20240419	175200	5159150600	158600	158600	158600	158600	0
51	20240419	175100	5159150600	158600	158600	158600	158600	0
52	20240419	175000	5159150600	158600	158600	158600	158600	0
53	20240419	174900	5159150600	158600	158600	158600	158600	0
54	20240419	174800	5159150600	158600	158600	158600	158600	0
55	20240419	174700	5159150600	158600	158600	158600	158600	0
56	20240419	174600	5159150600	158600	158600	158600	158600	0
57	20240419	174500	5159150600	158600	158600	158600	158600	0
58	20240419	174400	5159150600	158600	158600	158600	158600	0
59	20240419	174300	5159150600	158600	158600	158600	158600	0
60	20240419	174200	5159150600	158600	158600	158600	158600	0
61	20240419	174100	5159150600	158600	158600	158600	158600	0
62	20240419	174000	5159150600	158600	158600	158600	158600	1368
63	20240419	173900	5159150600	158600	158600	158600	158600	0
64	20240419	173800	5159150600	158600	158600	158600	158600	0
65	20240419	173700	5159150600	158600	158600	158600	158600	0
66	20240419	173600	5159150600	158600	158600	158600	158600	0
67	20240419	173500	5159150600	158600	158600	158600	158600	0
68	20240419	173400	5159150600	158600	158600	158600	158600	0
69	20240419	173300	5159150600	158600	158600	158600	158600	0
70	20240419	173200	5159150600	158600	158600	158600	158600	0
71	20240419	173100	5159150600	158600	158600	158600	158600	0
72	20240419	173000	5159150600	158600	158600	158600	158600	0
73	20240419	172900	5159150600	158600	158600	158600	158600	0
74	20240419	172800	5159150600	158600	158600	158600	158600	0
75	20240419	172700	5159150600	158600	158600	158600	158600	0
76	20240419	172600	5159150600	158600	158600	158600	158600	0
77	20240419	172500	5159150600	158600	158600	158600	158600	0
78	20240419	172400	5159150600	158600	158600	158600	158600	0
79	20240419	172300	5159150600	158600	158600	158600	158600	0
80	20240419	172200	5159150600	158600	158600	158600	158600	0
81	20240419	172100	5159150600	158600	158600	158600	158600	0
82	20240419	172000	5159150600	158600	158600	158600	158600	0
83	20240419	171900	5159150600	158600	158600	158600	158600	0
84	20240419	171800	5159150600	158600	158600	158600	158600	0
85	20240419	171700	5159150600	158600	158600	158600	158600	0
86	20240419	171600	5159150600	158600	158600	158600	158600	0
87	20240419	171500	5159150600	158600	158600	158600	158600	0
88	20240419	171400	5159150600	158600	158600	158600	158600	0
89	20240419	171300	5159150600	158600	158600	158600	158600	0
90	20240419	171200	5159150600	158600	158600	158600	158600	0
91	20240419	171100	5159150600	158600	158600	158600	158600	0
92	20240419	171000	5159150600	158600	158600	158600	158600	1368
93	20240419	170900	5159150600	158600	158600	158600	158600	0
94	20240419	170800	5159150600	158600	158600	158600	158600	0
95	20240419	170700	5159150600	158600	158600	158600	158600	0
96	20240419	170600	5159150600	158600	158600	158600	158600	0
97	20240419	170500	5159150600	158600	158600	158600	158600	0
98	20240419	170400	5159150600	158600	158600	158600	158600	0
99	20240419	170300	5159150600	158600	158600	158600	158600	0
100	20240419	170200	5159150600	158600	158600	158600	158600	0
101	20240419	170100	5159150600	158600	158600	158600	158600	0
102	20240419	170000	5159150600	158600	158600	158600	158600	0
103	20240419	165900	5159150600	158600	158600	158600	158600	0
104	20240419	165800	5159150600	158600	158600	158600	158600	0
105	20240419	165700	5159150600	158600	158600	158600	158600	0
106	20240419	165600	5159150600	158600	158600	158600	158600	0
107	20240419	165500	5159150600	158600	158600	158600	158600	0
108	20240419	165400	5159150600	158600	158600	158600	158600	0
109	20240419	165300	5159150600	158600	158600	158600	158600	0
110	20240419	165200	5159150600	158600	158600	158600	158600	0
111	20240419	165100	5159150600	158600	158600	158600	158600	0
112	20240419	165000	5159150600	158600	158600	158600	158600	0
113	20240419	164900	5159150600	158600	158600	158600	158600	0
114	20240419	164800	5159150600	158600	158600	158600	158600	0
115	20240419	164700	5159150600	158600	158600	158600	158600	0
116	20240419	164600	5159150600	158600	158600	158600	158600	0
117	20240419	164500	5159150600	158600	158600	158600	158600	0
118	20240419	164400	5159150600	158600	158600	158600	158600	0
119	20240419	164300	5159150600	158600	158600	158600	158600	0
120	20240419	164200	5159150600	158600	158600	158600	158600	0
121	20240419	164100	5159150600	158600	158600	158600	158600	0
122	20240419	164000	5159150600	158600	158600	158600	158600	1368
123	20240419	163900	5159150600	158600	158600	158600	158600	0
124	20240419	163800	5159150600	158600	158600	158600	158600	0
125	20240419	163700	5159150600	158600	158600	158600	158600	0
126	20240419	163600	5159150600	158600	158600	158600	158600	0
127	20240419	163500	5159150600	158600	158600	158600	158600	0
128	20240419	163400	5159150600	158600	158600	158600	158600	0
129	20240419	163300	5159150600	158600	158600	158600	158600	0
130	20240419	163200	5159150600	158600	158600	158600	158600	0
131	20240419	163100	5159150600	158600	158600	158600	158600	0
132	20240419	163000	5159150600	158600	158600	158600	158600	0
133	20240419	162900	5159150600	158600	158600	158600	158600	0
134	20240419	162800	5159150600	158600	158600	158600	158600	0
135	20240419	162700	5159150600	158600	158600	158600	158600	0
136	20240419	162600	5159150600	158600	158600	158600	158600	0
137	20240419	162500	5159150600	158600	158600	158600	158600	0
138	20240419	162400	5159150600	158600	158600	158600	158600	0
139	20240419	162300	5159150600	158600	158600	158600	158600	0
140	20240419	162200	5159150600	158600	158600	158600	158600	0
141	20240419	162100	5159150600	158600	158600	158600	158600	0
142	20240419	162000	5159150600	158600	158600	158600	158600	0
143	20240419	161900	5159150600	158600	158600	158600	158600	0
144	20240419	161800	5159150600	158600	158600	158600	158600	0
145	20240419	161700	5159150600	158600	158600	158600	158600	0
146	20240419	161600	5159150600	158600	158600	158600	158600	0
147	20240419	161500	5159150600	158600	158600	158600	158600	0
148	20240419	161400	5159150600	158600	158600	158600	158600	0
149	20240419	161300	5159150600	158600	158600	158600	158600	0
150	20240419	161200	5159150600	158600	158600	158600	158600	0
151	20240419	161100	5159150600	158600	158600	158600	158600	0
152	20240419	161000	5159150600	158600	158600	158600	158600	1368
153	20240419	160900	5159150600	158600	158600	158600	158600	0
154	20240419	160800	5159150600	158600	158600	158600	158600	0
155	20240419	160700	5159150600	158600	158600	158600	158600	0
156	20240419	160600	5159150600	158600	158600	158600	158600	0
157	20240419	160500	5159150600	158600	158600	158600	158600	0
158	20240419	160400	5159150600	158600	158600	158600	158600	0
159	20240419	160300	5159150600	158600	158600	158600	158600	0
160	20240419	160200	5159150600	158600	158600	158600	158600	0
161	20240419	160100	5159150600	158600	158600	158600	158600	0
162	20240419	160000	5159150600	158600	158600	158600	158600	0
163	20240419	155900	5159150600	158600	158600	158600	158600	0
164	20240419	155800	5159150600	158600	158600	158600	158600	0
165	20240419	155700	5159150600	158600	158600	158600	158600	0
166	20240419	155600	5159150600	158600	158600	158600	158600	0
167	20240419	155500	5159150600	158600	158600	158600	158600	0
168	20240419	155400	5159150600	158600	158600	158600	158600	0
169	20240419	155300	5159150600	158600	158600	158600	158600	0
170	20240419	155200	5159150600	158600	158600	158600	158600	0
171	20240419	155100	5159150600	158600	158600	158600	158600	0
172	20240419	155000	5159150600	158600	158600	158600	158600	0
173	20240419	154900	5159150600	158600	158600	158600	158600	0
174	20240419	154800	5159150600	158600	158600	158600	158600	0
175	20240419	154700	5159150600	158600	158600	158600	158600	0
176	20240419	154600	5159150600	158600	158600	158600	158600	0
177	20240419	154500	5159150600	158600	158600	158600	158600	0
178	20240419	154400	5159150600	158600	158600	158600	158600	0
179	20240419	154300	5159150600	158600	158600	158600	158600	0
180	20240419	154200	5159150600	158600	158600	158600	158600	0
181	20240419	154100	5159150600	158600	158600	158600	158600	0
182	20240419	154000	5159150600	158600	158600	158600	158600	1368
183	20240419	153900	5159150600	158600	158600	158600	158600	0
184	20240419	153800	5159150600	158600	158600	158600	158600	0
185	20240419	153700	5159150600	158600	158600	158600	158600	0
186	20240419	153600	5159150600	158600	158600	158600	158600	0
187	20240419	153500	5159150600	158600	158600	158600	158600	0
188	20240419	153400	5159150600	158600	158600	158600	158600	0
189	20240419	153300	5159150600	158600	158600	158600	158600	0
190	20240419	153200	5159150600	158600	158600	158600	158600	0
191	20240419	153100	5159150600	158600	158600	158600	158600	0
192	20240419	153000	5159150600	158600	158600	158600	158600	1368
193	20240419	152900	4942185800	158600	158600	158600	158600	0
194	20240419	152800	4942185800	158600	158600	158600	158600	0
195	20240419	152700	4942185800	158600	158600	158600	158600	0
196	20240419	152600	4942185800	158600	158600	158600	158600	0
197	20240419	152500	4942185800	158600	158600	158600	158600	0
198	20240419	152400	4942185800	158600	158600	158600	158600	0
199	20240419	152300	4942185800	158600	158600	158600	158600	0
200	20240419	152200	4942185800	158600	158600	158600	158600	0
201	20240419	152100	4942185800	158600	158600	158600	158600	0
202	20240419	152000	4942185800	158600	158600	158600	158600	0
203	20240419	151900	4942185800	158600	158700	158800	158600	177
204	20240419	151800	4914099500	158700	158600	158700	158600	118
205	20240419	151700	4895373100	158700	158800	158900	158600	172
206	20240419	151600	4868071300	158800	158900	158900	158800	7
207	20240419	151500	4866959200	158900	158800	158900	158800	24
208	20240419	151400	4863146400	158900	158900	158900	158900	9
209	20240419	151300	4861716300	158900	158800	159000	158700	248
210	20240419	151200	4822329300	158800	158800	158800	158800	8
211	20240419	151100	4821058900	158800	158900	158900	158800	29
212	20240419	151000	4816453300	158700	158600	158700	158600	211
213	20240419	150900	4782968000	158600	158700	158700	158600	71
214	20240419	150800	4771706700	158700	158700	158700	158600	20
215	20240419	150700	4768533500	158700	158700	158700	158700	24
216	20240419	150600	4764724700	158700	158700	158700	158600	15
217	20240419	150500	4762344900	158700	158700	158700	158600	10
218	20240419	150400	4760758300	158800	158700	158800	158700	22
219	20240419	150300	4757265900	158600	158800	158800	158500	138
220	20240419	150200	4735364900	158800	158600	158800	158500	256
221	20240419	150100	4694762600	158600	158600	158600	158500	18
222	20240419	150000	4691908800	158500	158900	159000	158500	1380
223	20240419	145900	4472795900	159000	159000	159000	158900	22
224	20240419	145800	4469299000	159000	158900	159000	158900	74
225	20240419	145700	4457540200	158900	158900	158900	158800	25
226	20240419	145600	4453567800	158800	158900	158900	158800	22
227	20240419	145500	4450073600	158800	158900	159000	158800	28
228	20240419	145400	4445624500	159000	158800	159000	158800	57
229	20240419	145300	4436566800	158900	158900	159000	158800	74
230	20240419	145200	4424809300	159000	158900	159000	158900	8
231	20240419	145100	4423537600	158900	158900	159000	158800	42
232	20240419	145000	4416864300	158800	158900	158900	158800	38
233	20240419	144900	4410826700	158900	158900	158900	158800	153
234	20240419	144800	4386515800	158900	158900	158900	158800	36
235	20240419	144700	4380798200	158900	158800	158900	158800	44
236	20240419	144600	4373810300	158800	158900	158900	158800	14
237	20240419	144500	4371586100	158800	158900	158900	158800	21
238	20240419	144400	4368250200	158800	158900	158900	158800	40
239	20240419	144300	4361894600	158900	158900	158900	158800	76
240	20240419	144200	4349822100	158900	158800	158900	158800	32
241	20240419	144100	4344739900	158900	158900	158900	158800	21
242	20240419	144000	4341403100	158800	158800	158900	158800	18
243	20240419	143900	4338544000	158900	158900	158900	158800	11
244	20240419	143800	4336796200	158900	158900	158900	158800	48
245	20240419	143700	4329170000	158800	158900	158900	158800	41
246	20240419	143600	4322658100	158800	158900	158900	158800	11
247	20240419	143500	4320910700	158900	158800	158900	158800	132
248	20240419	143400	4299937200	158900	159000	159000	158800	76
249	20240419	143300	4287860800	158900	159000	159000	158900	36
250	20240419	143200	4282139400	158900	159000	159000	158900	20
251	20240419	143100	4278960300	158900	159000	159000	158900	48
252	20240419	143000	4271332500	158900	158900	159000	158900	16
253	20240419	142900	4268789400	159000	158900	159000	158900	17
254	20240419	142800	4266087400	159000	159000	159000	158900	29
255	20240419	142700	4261476900	158900	158900	158900	158800	130
256	20240419	142600	4240820500	158800	158900	158900	158800	48
257	20240419	142500	4233197200	158800	158900	158900	158800	38
258	20240419	142400	4227161200	158900	158900	158900	158800	47
259	20240419	142300	4219696800	158800	159000	159000	158800	14
260	20240419	142200	4217472600	158900	158900	159000	158900	139
261	20240419	142100	4195385200	158900	159000	159000	158900	25
262	20240419	142000	4191410900	158900	158900	159100	158900	38
263	20240419	141900	4185369100	159000	159000	159000	158900	25
264	20240419	141800	4181394800	159000	158900	159000	158900	88
265	20240419	141700	4167410100	158900	158900	158900	158800	112
266	20240419	141600	4149623500	158800	158900	158900	158800	38
267	20240419	141500	4143586700	158800	159000	159000	158800	66
268	20240419	141400	4133099000	158900	158900	159000	158900	55
269	20240419	141300	4124359100	159000	158900	159000	158900	12
270	20240419	141200	4122451700	159000	158900	159000	158900	10
271	20240419	141100	4120862400	159000	158900	159000	158900	84
272	20240419	141000	4107514200	158900	159000	159000	158900	40
273	20240419	140900	4101157400	159000	159000	159000	158900	19
274	20240419	140800	4098137300	158900	159100	159100	158900	19
275	20240419	140700	4095116600	158900	158900	158900	158800	41
276	20240419	140600	4088602700	159000	158900	159000	158900	13
277	20240419	140500	4086536400	158900	159000	159000	158800	16
278	20240419	140400	4083994400	158900	159000	159000	158900	51
279	20240419	140300	4075886400	158900	159000	159000	158900	16
280	20240419	140200	4073343100	158900	159000	159000	158900	18
281	20240419	140100	4070482200	159000	159000	159400	159000	22
282	20240419	140000	4066977400	159000	158900	159000	158800	137
283	20240419	135900	4045208100	158800	158900	158900	158800	21
284	20240419	135800	4041872600	158800	158900	158900	158800	6
285	20240419	135700	4040919400	158800	158900	158900	158800	26
286	20240419	135600	4036789400	158900	158800	158900	158800	13
287	20240419	135500	4034724500	158800	158800	158900	158800	21
288	20240419	135400	4031388900	158800	158900	158900	158800	5
289	20240419	135300	4030594800	158800	158800	158900	158800	16
290	20240419	135200	4028053600	158900	158800	158900	158800	16
291	20240419	135100	4025512200	158900	158900	158900	158800	10
292	20240419	135000	4023923700	158900	158800	158900	158800	22
293	20240419	134900	4020428500	158800	158800	158900	158800	12
294	20240419	134800	4018522800	158900	158900	158900	158800	79
295	20240419	134700	4005970600	158800	158800	158900	158800	6
296	20240419	134600	4005017700	158900	158900	158900	158900	60
297	20240419	134500	3995483700	158900	158800	158900	158800	16
298	20240419	134400	3992942100	158800	158800	158900	158800	49
299	20240419	134300	3985160800	158700	158800	158800	158700	65
300	20240419	134200	3974839900	158800	158800	158800	158700	30
301	20240419	134100	3970076100	158800	158800	158800	158700	9
302	20240419	134000	3968647400	158700	158900	158900	158700	252
303	20240419	133900	3928629000	158800	158800	158900	158800	10
304	20240419	133800	3927040800	158800	158900	158900	158800	37
305	20240419	133700	3921162100	158900	158900	159000	158900	64
306	20240419	133600	3910992300	158900	158900	158900	158800	147
307	20240419	133500	3887634800	158900	158800	158900	158800	8
308	20240419	133400	3886364000	158900	158900	158900	158800	9
309	20240419	133300	3884934000	158800	158900	158900	158800	20
310	20240419	133200	3881757000	158900	158900	158900	158900	5
311	20240419	133100	3880962500	158900	159000	159000	158900	872
312	20240419	133000	3742400100	159000	159100	159100	159000	259
313	20240419	132900	3701212300	159100	159000	159100	159000	60
314	20240419	132800	3691667200	159100	159000	159100	159000	14
315	20240419	132700	3689440400	159100	159100	159100	159000	15
316	20240419	132600	3687054000	159100	159100	159100	159000	19
317	20240419	132500	3684032300	159000	159100	159100	159000	41
318	20240419	132400	3677509800	159100	159200	159200	159100	9
319	20240419	132300	3676077300	159100	159200	159200	159100	33
320	20240419	132200	3670825400	159300	159000	159300	159000	18
321	20240419	132100	3667960500	159100	158900	159100	158900	86
322	20240419	132000	3654286000	159000	159200	159200	158900	302
323	20240419	131900	3606256900	159300	159300	159300	159200	12
324	20240419	131800	3604345700	159300	159200	159300	159200	6
325	20240419	131700	3603390200	159300	159300	159300	159200	23
326	20240419	131600	3599726800	159300	159300	159300	159300	28
327	20240419	131500	3595266400	159200	159300	159300	159200	91
328	20240419	131400	3580778500	159300	159200	159400	159200	34
329	20240419	131300	3575361400	159400	159400	159400	159300	14
330	20240419	131200	3573129900	159300	159300	159300	159200	40
331	20240419	131100	3566759000	159300	159300	159300	159300	4
332	20240419	131000	3566121800	159300	159300	159300	159200	34
333	20240419	130900	3560706600	159300	159500	159500	159200	215
334	20240419	130800	3526444800	159500	159500	159500	159400	18
335	20240419	130700	3523574100	159400	159300	159400	159300	32
336	20240419	130600	3518474000	159300	159300	159300	159300	38
337	20240419	130500	3512420600	159400	159500	159500	159400	53
338	20240419	130400	3503971200	159400	159300	159400	159200	116
339	20240419	130300	3485492600	159200	159100	159300	159000	231
340	20240419	130200	3448734700	159100	159100	159100	159000	14
341	20240419	130100	3446507700	159100	159100	159100	159000	137
342	20240419	130000	3424724300	159100	159000	159100	159000	36
343	20240419	125900	3418998400	159000	159000	159100	159000	30
344	20240419	125800	3414227300	159000	159100	159100	159000	17
345	20240419	125700	3411524000	159100	159100	159100	159000	32
346	20240419	125600	3406434000	159000	159000	159100	159000	23
347	20240419	125500	3402776400	159000	159000	159100	159000	29
348	20240419	125400	3398164500	159000	159000	159100	159000	17
349	20240419	125300	3395461400	159000	159100	159100	159000	34
350	20240419	125200	3390054400	159100	159100	159100	159000	9
351	20240419	125100	3388623000	159100	159000	159100	159000	11
352	20240419	125000	3386873700	159000	159100	159100	159000	25
353	20240419	124900	3382896600	159100	159000	159100	159000	11
354	20240419	124800	3381147000	159000	159000	159100	159000	171
355	20240419	124700	3353956400	159000	158900	159000	158800	118
356	20240419	124600	3335206000	158900	158900	159000	158900	57
357	20240419	124500	3326148600	158900	159000	159000	158900	22
358	20240419	124400	3322651600	159000	158900	159000	158900	10
359	20240419	124300	3321062400	159000	158900	159000	158900	170
360	20240419	124200	3294048200	158800	158900	158900	158800	12
361	20240419	124100	3292142000	158800	158800	158900	158800	16
362	20240419	124000	3289600500	158800	158800	158900	158800	23
363	20240419	123900	3285947300	158900	158900	158900	158800	13
364	20240419	123800	3283882300	158900	158900	158900	158800	37
365	20240419	123700	3278003400	158800	158800	158900	158800	29
366	20240419	123600	3273397800	158900	158900	158900	158800	18
367	20240419	123500	3270538300	158900	158900	158900	158800	13
368	20240419	123400	3268473500	158800	159000	159000	158800	55
369	20240419	123300	3259734500	159000	158900	159000	158900	43
370	20240419	123200	3252899600	158900	159000	159000	158900	23
371	20240419	123100	3249244600	158900	158900	159000	158900	12
372	20240419	123000	3247337100	158900	158900	159000	158900	28
373	20240419	122900	3242887500	158900	159000	159000	158900	16
374	20240419	122800	3240344100	159000	158800	159000	158800	379
375	20240419	122700	3180145400	158700	158700	158800	158700	22
376	20240419	122600	3176653000	158800	158800	158800	158700	11
377	20240419	122500	3174906500	158800	158800	158800	158700	9
378	20240419	122400	3173477700	158700	158800	158800	158700	24
379	20240419	122300	3169668200	158800	158700	158800	158700	11
380	20240419	122200	3167921600	158700	158800	158800	158700	27
381	20240419	122100	3163634400	158800	158700	158800	158700	12
382	20240419	122000	3161729600	158800	158700	158800	158700	21
383	20240419	121900	3158396300	158800	158700	158800	158700	13
384	20240419	121800	3156332600	158800	158700	158800	158600	233
385	20240419	121700	3119356000	158600	158700	158700	158600	16
386	20240419	121600	3116817200	158600	158700	158700	158600	9
387	20240419	121500	3115389600	158700	158600	158700	158600	24
388	20240419	121400	3111581800	158700	158700	158700	158600	88
389	20240419	121300	3097624100	158600	158600	158700	158600	12
390	20240419	121200	3095720800	158600	158700	158700	158600	10
391	20240419	121100	3094133900	158700	158700	158700	158600	46
392	20240419	121000	3086834200	158800	158800	158800	158700	22
393	20240419	120900	3083342100	158800	158800	158800	158700	12
394	20240419	120800	3081437100	158700	158800	158800	158700	15
395	20240419	120700	3079056200	158800	158700	158800	158700	10
396	20240419	120600	3077468400	158700	158700	158800	158700	9
397	20240419	120500	3076039900	158700	158700	158800	158700	18
398	20240419	120400	3073182500	158700	158700	158700	158700	25
399	20240419	120300	3069215000	158600	158600	158700	158600	38
400	20240419	120200	3063185400	158700	158600	158700	158600	141
401	20240419	120100	3040815900	158600	158600	158600	158500	19
402	20240419	120000	3037804100	158500	158500	158600	158500	152
403	20240419	115900	3013712000	158500	158500	158600	158500	12
404	20240419	115800	3011809900	158500	158500	158600	158500	67
405	20240419	115700	3001190200	158500	158600	158600	158400	82
406	20240419	115600	2988193900	158600	158300	158600	158300	156
407	20240419	115500	2963478800	158400	158300	158400	158300	26
408	20240419	115400	2959361700	158300	158400	158400	158300	33
409	20240419	115300	2954136100	158300	158300	158400	158300	26
410	20240419	115200	2950019000	158400	158400	158400	158300	10
411	20240419	115100	2948435800	158300	158400	158400	158300	24
412	20240419	115000	2944634700	158400	158400	158400	158300	70
413	20240419	114900	2933547500	158300	158300	158400	158200	361
414	20240419	114800	2876399700	158400	158300	158400	158300	68
415	20240419	114700	2865634100	158300	158300	158400	158300	14
416	20240419	114600	2863417800	158300	158300	158400	158300	27
417	20240419	114500	2859141700	158300	158300	158400	158300	15
418	20240419	114400	2856766400	158300	158400	158400	158300	40
419	20240419	114300	2850433400	158400	158300	158400	158300	50
420	20240419	114200	2842516300	158300	158400	158400	158300	57
421	20240419	114100	2833489000	158300	158400	158400	158300	23
422	20240419	114000	2829846800	158300	158400	158400	158300	93
423	20240419	113900	2815124100	158300	158400	158400	158300	11
424	20240419	113800	2813382200	158300	158300	158400	158300	15
425	20240419	113700	2811007600	158300	158300	158400	158300	42
426	20240419	113600	2804358900	158200	158200	158300	158200	73
427	20240419	113500	2792809400	158200	158200	158200	158100	50
428	20240419	113400	2784900900	158100	158100	158100	158000	91
429	20240419	113300	2770514200	158000	158100	158100	158000	32
430	20240419	113200	2765455900	158000	158100	158100	158000	9
431	20240419	113100	2764033700	158000	158000	158100	158000	11
432	20240419	113000	2762295100	158000	158100	158100	158000	88
433	20240419	112900	2748383100	158100	158100	158200	158000	33
434	20240419	112800	2743166700	158100	158100	158100	158000	69
435	20240419	112700	2732258200	158200	158200	158200	158100	34
436	20240419	112600	2726879700	158100	158100	158200	158100	27
437	20240419	112500	2722610700	158200	158400	158400	158200	38
438	20240419	112400	2716597200	158300	158100	158400	158000	86
439	20240419	112300	2702994000	158000	158100	158200	158000	44
440	20240419	112200	2696037500	158100	158400	158400	158100	35
441	20240419	112100	2690498500	158000	158000	158500	157900	100
442	20240419	112000	2674691500	158000	158100	158100	157900	1216
443	20240419	111900	2482567200	158100	158100	158200	158000	167
444	20240419	111800	2456164600	158200	158100	158200	158000	340
445	20240419	111700	2402422300	158100	158700	158700	158100	1833
446	20240419	111600	2112191800	158700	158700	158800	158600	111
447	20240419	111500	2094576500	158700	158900	158900	158700	338
448	20240419	111400	2040915600	158800	158900	159000	158800	95
449	20240419	111300	2025820400	159000	158900	159000	158900	77
450	20240419	111200	2013582300	159000	159000	159000	158900	143
451	20240419	111100	1990845500	159100	159100	159100	159000	31
452	20240419	111000	1985914300	159000	159100	159100	159000	137
453	20240419	110900	1964124300	159400	159300	159400	159000	73
454	20240419	110800	1952503000	159400	159300	159500	159300	74
455	20240419	110700	1940707600	159200	159300	159300	159200	36
456	20240419	110600	1934974600	159200	159100	159300	159100	131
457	20240419	110500	1914130700	159100	159100	159100	159000	186
458	20240419	110400	1884554300	159000	159100	159100	159000	114
459	20240419	110300	1866427400	159100	159300	159300	159000	34
460	20240419	110200	1861017000	159200	159200	159300	159000	129
461	20240419	110100	1840488300	159300	159500	159600	159200	213
462	20240419	110000	1806571100	159500	159400	159500	159300	77
463	20240419	105900	1794296900	159300	159400	159500	159300	55
464	20240419	105800	1785529200	159400	159500	159700	159300	239
465	20240419	105700	1747428000	159600	159900	159900	159600	21
466	20240419	105600	1744071300	159900	159900	160000	159900	15
467	20240419	105500	1741671800	160000	159600	160000	159600	26
468	20240419	105400	1737513000	159600	159500	159600	159500	133
469	20240419	105300	1716294300	159600	159700	159700	159600	33
470	20240419	105200	1711026700	159600	159700	159700	159600	15
471	20240419	105100	1708631400	159600	159600	159600	159600	59
472	20240419	105000	1699215000	159700	159700	159800	159200	40
473	20240419	104900	1692826700	159800	159400	159800	159300	43
474	20240419	104800	1685970300	159300	159300	159300	159200	65
475	20240419	104700	1675616200	159300	159300	159300	159300	29
476	20240419	104600	1670996500	159300	159400	159400	159300	49
477	20240419	104500	1663187100	159300	159300	159400	159300	36
478	20240419	104400	1657451400	159400	159200	159400	159200	26
479	20240419	104300	1653309500	159200	159300	159300	159200	30
480	20240419	104200	1648532000	159300	159200	159300	159200	58
481	20240419	104100	1639293500	159300	159300	159400	159300	98
482	20240419	104000	1623681200	159400	159500	159500	159400	57
483	20240419	103900	1614595300	159400	159400	159500	159400	33
484	20240419	103800	1609333400	159500	159400	159500	159400	14
485	20240419	103700	1607101000	159500	159500	159500	159400	37
486	20240419	103600	1601201500	159500	159500	159500	159400	30
487	20240419	103500	1596416900	159400	159500	159500	159400	37
488	20240419	103400	1590518300	159400	159700	159800	159400	232
489	20240419	103300	1553484000	159700	159800	159800	159700	20
490	20240419	103200	1550288300	159800	159700	159800	159700	36
491	20240419	103100	1544537700	159700	159700	159800	159700	148
492	20240419	103000	1520901200	159700	159700	159800	159700	12
493	20240419	102900	1518983900	159800	159900	159900	159700	41
494	20240419	102800	1512432400	159800	159900	159900	159800	45
495	20240419	102700	1505240100	159800	159900	159900	159800	17
496	20240419	102600	1502522200	159800	159800	159800	159800	27
497	20240419	102500	1498207600	159900	159700	159900	159700	112
498	20240419	102400	1480310200	159700	159700	159800	159700	9
499	20240419	102300	1478872700	159700	159800	159800	159700	72
500	20240419	102200	1467372600	159700	159800	159800	159700	316
501	20240419	102100	1416876000	159900	159900	159900	159800	11
502	20240419	102000	1415117700	159800	159800	159900	159800	20
503	20240419	101900	1411920700	159900	159900	159900	159800	6
504	20240419	101800	1410961500	159900	159900	159900	159800	15
505	20240419	101700	1408563500	159900	159800	159900	159800	46
506	20240419	101600	1401208800	159900	160000	160100	159900	53
507	20240419	101500	1392731600	159900	160200	160200	159900	406
508	20240419	101400	1327747000	160100	160300	160300	160100	65
509	20240419	101300	1317334000	160200	160100	160300	160100	141
510	20240419	101200	1294738400	160100	160100	160100	160000	127
511	20240419	101100	1274405900	160100	160000	160100	160000	19
512	20240419	101000	1271364800	160100	160100	160100	160000	66
513	20240419	100900	1260798900	160100	160200	160200	160100	4
514	20240419	100800	1260158200	160100	160100	160200	160100	14
515	20240419	100700	1257916300	160300	160200	160300	160000	125
516	20240419	100600	1237902300	160200	159900	160200	159800	96
517	20240419	100500	1222546400	159900	159900	160000	159900	29
518	20240419	100400	1217909200	159900	159900	159900	159900	23
519	20240419	100300	1214231500	159900	160000	160000	159800	113
520	20240419	100200	1196160700	160100	159800	160100	159800	203
521	20240419	100100	1163690600	159800	159900	160000	159800	129
522	20240419	100000	1143065700	160000	159600	160000	159600	176
523	20240419	095900	1114956000	159500	159400	159500	159400	77
524	20240419	095800	1102679600	159400	159500	159500	159300	45
525	20240419	095700	1095509300	159500	159500	159500	159400	37
526	20240419	095600	1089610000	159500	159400	159500	159400	96
527	20240419	095500	1074306600	159400	159300	159500	159300	80
528	20240419	095400	1061553100	159300	159300	159600	159300	126
529	20240419	095300	1041461000	159500	159500	159500	159500	4
530	20240419	095200	1040823000	159300	159300	159400	159300	62
531	20240419	095100	1030942700	159400	159500	159500	159400	11
532	20240419	095000	1029188400	159300	159400	159400	159300	85
533	20240419	094900	1015640500	159300	159000	159400	159000	64
534	20240419	094800	1005448400	158900	159000	159200	158900	385
535	20240419	094700	944218800	158900	159000	159000	158900	69
536	20240419	094600	933249200	158900	158900	159000	158900	13
537	20240419	094500	931183400	159000	158900	159000	158900	5
538	20240419	094400	930388600	158900	158900	159000	158900	19
539	20240419	094300	927368300	159000	159000	159000	158900	51
540	20240419	094200	919259700	158900	158900	158900	158900	89
541	20240419	094100	905117600	158900	159000	159000	158800	213
542	20240419	094000	871273700	158900	158900	158900	158900	10
543	20240419	093900	869684700	158900	159000	159000	158900	9
544	20240419	093800	868253900	158900	158900	158900	158900	3
545	20240419	093700	867777200	158900	158900	159000	158900	10
546	20240419	093600	866187900	159000	159000	159000	158900	19
547	20240419	093500	863167100	159000	159000	159000	159000	72
548	20240419	093400	851719100	158900	159000	159000	158900	28
549	20240419	093300	847269800	158900	159000	159000	158900	16
550	20240419	093200	844726400	158900	158900	158900	158900	123
551	20240419	093100	825181700	158900	158900	158900	158800	16
552	20240419	093000	822639800	158900	159100	159100	158900	13
553	20240419	092900	820573600	158900	158900	158900	158800	233
554	20240419	092800	783569700	158900	158800	158900	158800	12
555	20240419	092700	781663100	158900	159000	159000	158800	357
556	20240419	092600	724929500	159000	159100	159100	159000	12
557	20240419	092500	723021400	159100	159100	159100	159000	7
558	20240419	092400	721908100	159100	159100	159100	159100	1
559	20240419	092300	721749000	159100	159100	159100	159100	37
560	20240419	092200	715862300	159100	159100	159100	159000	36
561	20240419	092100	710134900	159100	159100	159100	158900	248
562	20240419	092000	670710000	159000	159100	159200	159000	126
563	20240419	091900	650664700	159200	159200	159200	159200	22
564	20240419	091800	647162300	159200	159200	159200	159200	216
565	20240419	091700	612775100	159200	159400	159400	159200	102
566	20240419	091600	596536300	159400	159200	159400	159200	78
567	20240419	091500	584113700	159200	159300	159300	159200	44
568	20240419	091400	577108800	159200	159200	159300	159200	122
569	20240419	091300	557686300	159200	159200	159200	159200	5
570	20240419	091200	556890300	159100	159200	159200	159100	34
571	20240419	091100	551480800	159200	159500	159500	159100	66
572	20240419	091000	540974300	159500	159600	159600	159200	25
573	20240419	090900	536990000	159200	159200	159200	159200	26
574	20240419	090800	532850800	159200	158700	159200	158700	31
575	20240419	090700	527920600	158700	158600	159100	158600	392
576	20240419	090600	465579200	158800	159000	159000	158400	832
577	20240419	090500	333693000	158700	159500	159700	158700	643
578	20240419	090400	231328600	159600	159300	159600	159300	41
579	20240419	090300	224790300	159200	159700	159700	159000	139
580	20240419	090200	202646500	159800	158900	159900	158800	205
581	20240419	090100	169983300	158800	158600	159000	158500	211
582	20240419	090000	136515100	158900	159200	159400	158300	833