KissMeData/140860/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	200400	5881336100	167200	167200	167200	167200	1569
3	20240412	200300	5881336100	167200	167200	167200	167200	0
4	20240412	200200	5881336100	167200	167200	167200	167200	0
5	20240412	200100	5881336100	167200	167200	167200	167200	0
6	20240412	200000	5881336100	167200	167200	167200	167200	0
7	20240412	195900	5881336100	167200	167200	167200	167200	0
8	20240412	195800	5881336100	167200	167200	167200	167200	0
9	20240412	195700	5881336100	167200	167200	167200	167200	0
10	20240412	195600	5881336100	167200	167200	167200	167200	0
11	20240412	195500	5881336100	167200	167200	167200	167200	0
12	20240412	195400	5881336100	167200	167200	167200	167200	0
13	20240412	195300	5881336100	167200	167200	167200	167200	0
14	20240412	195200	5881336100	167200	167200	167200	167200	0
15	20240412	195100	5881336100	167200	167200	167200	167200	0
16	20240412	195000	5881336100	167200	167200	167200	167200	0
17	20240412	194900	5881336100	167200	167200	167200	167200	0
18	20240412	194800	5881336100	167200	167200	167200	167200	0
19	20240412	194700	5881336100	167200	167200	167200	167200	0
20	20240412	194600	5881336100	167200	167200	167200	167200	0
21	20240412	194500	5881336100	167200	167200	167200	167200	0
22	20240412	194400	5881336100	167200	167200	167200	167200	0
23	20240412	194300	5881336100	167200	167200	167200	167200	0
24	20240412	194200	5881336100	167200	167200	167200	167200	0
25	20240412	194100	5881336100	167200	167200	167200	167200	0
26	20240412	194000	5881336100	167200	167200	167200	167200	0
27	20240412	193900	5881336100	167200	167200	167200	167200	0
28	20240412	193800	5881336100	167200	167200	167200	167200	0
29	20240412	193700	5881336100	167200	167200	167200	167200	0
30	20240412	193600	5881336100	167200	167200	167200	167200	0
31	20240412	193500	5881336100	167200	167200	167200	167200	0
32	20240412	193400	5881336100	167200	167200	167200	167200	1569
33	20240412	193300	5881336100	167200	167200	167200	167200	0
34	20240412	193200	5881336100	167200	167200	167200	167200	0
35	20240412	193100	5881336100	167200	167200	167200	167200	0
36	20240412	193000	5881336100	167200	167200	167200	167200	0
37	20240412	192900	5881336100	167200	167200	167200	167200	0
38	20240412	192800	5881336100	167200	167200	167200	167200	0
39	20240412	192700	5881336100	167200	167200	167200	167200	0
40	20240412	192600	5881336100	167200	167200	167200	167200	0
41	20240412	192500	5881336100	167200	167200	167200	167200	0
42	20240412	192400	5881336100	167200	167200	167200	167200	0
43	20240412	192300	5881336100	167200	167200	167200	167200	0
44	20240412	192200	5881336100	167200	167200	167200	167200	0
45	20240412	192100	5881336100	167200	167200	167200	167200	0
46	20240412	192000	5881336100	167200	167200	167200	167200	0
47	20240412	191900	5881336100	167200	167200	167200	167200	0
48	20240412	191800	5881336100	167200	167200	167200	167200	0
49	20240412	191700	5881336100	167200	167200	167200	167200	0
50	20240412	191600	5881336100	167200	167200	167200	167200	0
51	20240412	191500	5881336100	167200	167200	167200	167200	0
52	20240412	191400	5881336100	167200	167200	167200	167200	0
53	20240412	191300	5881336100	167200	167200	167200	167200	0
54	20240412	191200	5881336100	167200	167200	167200	167200	0
55	20240412	191100	5881336100	167200	167200	167200	167200	0
56	20240412	191000	5881336100	167200	167200	167200	167200	0
57	20240412	190900	5881336100	167200	167200	167200	167200	0
58	20240412	190800	5881336100	167200	167200	167200	167200	0
59	20240412	190700	5881336100	167200	167200	167200	167200	0
60	20240412	190600	5881336100	167200	167200	167200	167200	0
61	20240412	190500	5881336100	167200	167200	167200	167200	0
62	20240412	190400	5881336100	167200	167200	167200	167200	1569
63	20240412	190300	5881336100	167200	167200	167200	167200	0
64	20240412	190200	5881336100	167200	167200	167200	167200	0
65	20240412	190100	5881336100	167200	167200	167200	167200	0
66	20240412	190000	5881336100	167200	167200	167200	167200	0
67	20240412	185900	5881336100	167200	167200	167200	167200	0
68	20240412	185800	5881336100	167200	167200	167200	167200	0
69	20240412	185700	5881336100	167200	167200	167200	167200	0
70	20240412	185600	5881336100	167200	167200	167200	167200	0
71	20240412	185500	5881336100	167200	167200	167200	167200	0
72	20240412	185400	5881336100	167200	167200	167200	167200	0
73	20240412	185300	5881336100	167200	167200	167200	167200	0
74	20240412	185200	5881336100	167200	167200	167200	167200	0
75	20240412	185100	5881336100	167200	167200	167200	167200	0
76	20240412	185000	5881336100	167200	167200	167200	167200	0
77	20240412	184900	5881336100	167200	167200	167200	167200	0
78	20240412	184800	5881336100	167200	167200	167200	167200	0
79	20240412	184700	5881336100	167200	167200	167200	167200	0
80	20240412	184600	5881336100	167200	167200	167200	167200	0
81	20240412	184500	5881336100	167200	167200	167200	167200	0
82	20240412	184400	5881336100	167200	167200	167200	167200	0
83	20240412	184300	5881336100	167200	167200	167200	167200	0
84	20240412	184200	5881336100	167200	167200	167200	167200	0
85	20240412	184100	5881336100	167200	167200	167200	167200	0
86	20240412	184000	5881336100	167200	167200	167200	167200	0
87	20240412	183900	5881336100	167200	167200	167200	167200	0
88	20240412	183800	5881336100	167200	167200	167200	167200	0
89	20240412	183700	5881336100	167200	167200	167200	167200	0
90	20240412	183600	5881336100	167200	167200	167200	167200	0
91	20240412	183500	5881336100	167200	167200	167200	167200	0
92	20240412	183400	5881336100	167200	167200	167200	167200	1569
93	20240412	183300	5881336100	167200	167200	167200	167200	0
94	20240412	183200	5881336100	167200	167200	167200	167200	0
95	20240412	183100	5881336100	167200	167200	167200	167200	0
96	20240412	183000	5881336100	167200	167200	167200	167200	0
97	20240412	182900	5881336100	167200	167200	167200	167200	0
98	20240412	182800	5881336100	167200	167200	167200	167200	0
99	20240412	182700	5881336100	167200	167200	167200	167200	0
100	20240412	182600	5881336100	167200	167200	167200	167200	0
101	20240412	182500	5881336100	167200	167200	167200	167200	0
102	20240412	182400	5881336100	167200	167200	167200	167200	0
103	20240412	182300	5881336100	167200	167200	167200	167200	0
104	20240412	182200	5881336100	167200	167200	167200	167200	0
105	20240412	182100	5881336100	167200	167200	167200	167200	0
106	20240412	182000	5881336100	167200	167200	167200	167200	0
107	20240412	181900	5881336100	167200	167200	167200	167200	0
108	20240412	181800	5881336100	167200	167200	167200	167200	0
109	20240412	181700	5881336100	167200	167200	167200	167200	0
110	20240412	181600	5881336100	167200	167200	167200	167200	0
111	20240412	181500	5881336100	167200	167200	167200	167200	0
112	20240412	181400	5881336100	167200	167200	167200	167200	0
113	20240412	181300	5881336100	167200	167200	167200	167200	0
114	20240412	181200	5881336100	167200	167200	167200	167200	0
115	20240412	181100	5881336100	167200	167200	167200	167200	0
116	20240412	181000	5881336100	167200	167200	167200	167200	0
117	20240412	180900	5881336100	167200	167200	167200	167200	0
118	20240412	180800	5881336100	167200	167200	167200	167200	0
119	20240412	180700	5881336100	167200	167200	167200	167200	0
120	20240412	180600	5881336100	167200	167200	167200	167200	0
121	20240412	180500	5881336100	167200	167200	167200	167200	0
122	20240412	180400	5881336100	167200	167200	167200	167200	1569
123	20240412	180300	5881336100	167200	167200	167200	167200	0
124	20240412	180200	5881336100	167200	167200	167200	167200	0
125	20240412	180100	5881336100	167200	167200	167200	167200	0
126	20240412	180000	5881336100	167200	167200	167200	167200	0
127	20240412	175900	5881336100	167200	167200	167200	167200	0
128	20240412	175800	5881336100	167200	167200	167200	167200	0
129	20240412	175700	5881336100	167200	167200	167200	167200	0
130	20240412	175600	5881336100	167200	167200	167200	167200	0
131	20240412	175500	5881336100	167200	167200	167200	167200	0
132	20240412	175400	5881336100	167200	167200	167200	167200	0
133	20240412	175300	5881336100	167200	167200	167200	167200	0
134	20240412	175200	5881336100	167200	167200	167200	167200	0
135	20240412	175100	5881336100	167200	167200	167200	167200	0
136	20240412	175000	5881336100	167200	167200	167200	167200	0
137	20240412	174900	5881336100	167200	167200	167200	167200	0
138	20240412	174800	5881336100	167200	167200	167200	167200	0
139	20240412	174700	5881336100	167200	167200	167200	167200	0
140	20240412	174600	5881336100	167200	167200	167200	167200	0
141	20240412	174500	5881336100	167200	167200	167200	167200	0
142	20240412	174400	5881336100	167200	167200	167200	167200	0
143	20240412	174300	5881336100	167200	167200	167200	167200	0
144	20240412	174200	5881336100	167200	167200	167200	167200	0
145	20240412	174100	5881336100	167200	167200	167200	167200	0
146	20240412	174000	5881336100	167200	167200	167200	167200	0
147	20240412	173900	5881336100	167200	167200	167200	167200	0
148	20240412	173800	5881336100	167200	167200	167200	167200	0
149	20240412	173700	5881336100	167200	167200	167200	167200	0
150	20240412	173600	5881336100	167200	167200	167200	167200	0
151	20240412	173500	5881336100	167200	167200	167200	167200	0
152	20240412	173400	5881336100	167200	167200	167200	167200	1569
153	20240412	173300	5881336100	167200	167200	167200	167200	0
154	20240412	173200	5881336100	167200	167200	167200	167200	0
155	20240412	173100	5881336100	167200	167200	167200	167200	0
156	20240412	173000	5881336100	167200	167200	167200	167200	0
157	20240412	172900	5881336100	167200	167200	167200	167200	0
158	20240412	172800	5881336100	167200	167200	167200	167200	0
159	20240412	172700	5881336100	167200	167200	167200	167200	0
160	20240412	172600	5881336100	167200	167200	167200	167200	0
161	20240412	172500	5881336100	167200	167200	167200	167200	0
162	20240412	172400	5881336100	167200	167200	167200	167200	0
163	20240412	172300	5881336100	167200	167200	167200	167200	0
164	20240412	172200	5881336100	167200	167200	167200	167200	0
165	20240412	172100	5881336100	167200	167200	167200	167200	0
166	20240412	172000	5881336100	167200	167200	167200	167200	0
167	20240412	171900	5881336100	167200	167200	167200	167200	0
168	20240412	171800	5881336100	167200	167200	167200	167200	0
169	20240412	171700	5881336100	167200	167200	167200	167200	0
170	20240412	171600	5881336100	167200	167200	167200	167200	0
171	20240412	171500	5881336100	167200	167200	167200	167200	0
172	20240412	171400	5881336100	167200	167200	167200	167200	0
173	20240412	171300	5881336100	167200	167200	167200	167200	0
174	20240412	171200	5881336100	167200	167200	167200	167200	0
175	20240412	171100	5881336100	167200	167200	167200	167200	0
176	20240412	171000	5881336100	167200	167200	167200	167200	0
177	20240412	170900	5881336100	167200	167200	167200	167200	0
178	20240412	170800	5881336100	167200	167200	167200	167200	0
179	20240412	170700	5881336100	167200	167200	167200	167200	0
180	20240412	170600	5881336100	167200	167200	167200	167200	0
181	20240412	170500	5881336100	167200	167200	167200	167200	0
182	20240412	170400	5881336100	167200	167200	167200	167200	1569
183	20240412	170300	5881336100	167200	167200	167200	167200	0
184	20240412	170200	5881336100	167200	167200	167200	167200	0
185	20240412	170100	5881336100	167200	167200	167200	167200	0
186	20240412	170000	5881336100	167200	167200	167200	167200	0
187	20240412	165900	5881336100	167200	167200	167200	167200	0
188	20240412	165800	5881336100	167200	167200	167200	167200	0
189	20240412	165700	5881336100	167200	167200	167200	167200	0
190	20240412	165600	5881336100	167200	167200	167200	167200	0
191	20240412	165500	5881336100	167200	167200	167200	167200	0
192	20240412	165400	5881336100	167200	167200	167200	167200	0
193	20240412	165300	5881336100	167200	167200	167200	167200	0
194	20240412	165200	5881336100	167200	167200	167200	167200	0
195	20240412	165100	5881336100	167200	167200	167200	167200	0
196	20240412	165000	5881336100	167200	167200	167200	167200	0
197	20240412	164900	5881336100	167200	167200	167200	167200	0
198	20240412	164800	5881336100	167200	167200	167200	167200	0
199	20240412	164700	5881336100	167200	167200	167200	167200	0
200	20240412	164600	5881336100	167200	167200	167200	167200	0
201	20240412	164500	5881336100	167200	167200	167200	167200	0
202	20240412	164400	5881336100	167200	167200	167200	167200	0
203	20240412	164300	5881336100	167200	167200	167200	167200	0
204	20240412	164200	5881336100	167200	167200	167200	167200	0
205	20240412	164100	5881336100	167200	167200	167200	167200	0
206	20240412	164000	5881336100	167200	167200	167200	167200	0
207	20240412	163900	5881336100	167200	167200	167200	167200	0
208	20240412	163800	5881336100	167200	167200	167200	167200	0
209	20240412	163700	5881336100	167200	167200	167200	167200	0
210	20240412	163600	5881336100	167200	167200	167200	167200	0
211	20240412	163500	5881336100	167200	167200	167200	167200	0
212	20240412	163400	5881336100	167200	167200	167200	167200	1569
213	20240412	163300	5881336100	167200	167200	167200	167200	0
214	20240412	163200	5881336100	167200	167200	167200	167200	0
215	20240412	163100	5881336100	167200	167200	167200	167200	0
216	20240412	163000	5881336100	167200	167200	167200	167200	0
217	20240412	162900	5881336100	167200	167200	167200	167200	0
218	20240412	162800	5881336100	167200	167200	167200	167200	0
219	20240412	162700	5881336100	167200	167200	167200	167200	0
220	20240412	162600	5881336100	167200	167200	167200	167200	0
221	20240412	162500	5881336100	167200	167200	167200	167200	0
222	20240412	162400	5881336100	167200	167200	167200	167200	0
223	20240412	162300	5881336100	167200	167200	167200	167200	0
224	20240412	162200	5881336100	167200	167200	167200	167200	0
225	20240412	162100	5881336100	167200	167200	167200	167200	0
226	20240412	162000	5881336100	167200	167200	167200	167200	0
227	20240412	161900	5881336100	167200	167200	167200	167200	0
228	20240412	161800	5881336100	167200	167200	167200	167200	0
229	20240412	161700	5881336100	167200	167200	167200	167200	0
230	20240412	161600	5881336100	167200	167200	167200	167200	0
231	20240412	161500	5881336100	167200	167200	167200	167200	0
232	20240412	161400	5881336100	167200	167200	167200	167200	0
233	20240412	161300	5881336100	167200	167200	167200	167200	0
234	20240412	161200	5881336100	167200	167200	167200	167200	0
235	20240412	161100	5881336100	167200	167200	167200	167200	0
236	20240412	161000	5881336100	167200	167200	167200	167200	0
237	20240412	160900	5881336100	167200	167200	167200	167200	0
238	20240412	160800	5881336100	167200	167200	167200	167200	0
239	20240412	160700	5881336100	167200	167200	167200	167200	0
240	20240412	160600	5881336100	167200	167200	167200	167200	0
241	20240412	160500	5881336100	167200	167200	167200	167200	0
242	20240412	160400	5881336100	167200	167200	167200	167200	1569
243	20240412	160300	5881336100	167200	167200	167200	167200	0
244	20240412	160200	5881336100	167200	167200	167200	167200	0
245	20240412	160100	5881336100	167200	167200	167200	167200	0
246	20240412	160000	5881336100	167200	167200	167200	167200	0
247	20240412	155900	5881336100	167200	167200	167200	167200	0
248	20240412	155800	5881336100	167200	167200	167200	167200	0
249	20240412	155700	5881336100	167200	167200	167200	167200	0
250	20240412	155600	5881336100	167200	167200	167200	167200	0
251	20240412	155500	5881336100	167200	167200	167200	167200	0
252	20240412	155400	5881336100	167200	167200	167200	167200	0
253	20240412	155300	5881336100	167200	167200	167200	167200	0
254	20240412	155200	5881336100	167200	167200	167200	167200	0
255	20240412	155100	5881336100	167200	167200	167200	167200	0
256	20240412	155000	5881336100	167200	167200	167200	167200	0
257	20240412	154900	5881336100	167200	167200	167200	167200	0
258	20240412	154800	5881336100	167200	167200	167200	167200	0
259	20240412	154700	5881336100	167200	167200	167200	167200	0
260	20240412	154600	5881336100	167200	167200	167200	167200	0
261	20240412	154500	5881336100	167200	167200	167200	167200	0
262	20240412	154400	5881336100	167200	167200	167200	167200	0
263	20240412	154300	5881336100	167200	167200	167200	167200	0
264	20240412	154200	5881336100	167200	167200	167200	167200	0
265	20240412	154100	5881336100	167200	167200	167200	167200	0
266	20240412	154000	5881336100	167200	167200	167200	167200	0
267	20240412	153900	5881336100	167200	167200	167200	167200	0
268	20240412	153800	5881336100	167200	167200	167200	167200	0
269	20240412	153700	5881336100	167200	167200	167200	167200	0
270	20240412	153600	5881336100	167200	167200	167200	167200	0
271	20240412	153500	5881336100	167200	167200	167200	167200	0
272	20240412	153400	5881336100	167200	167200	167200	167200	1569
273	20240412	153300	5881336100	167200	167200	167200	167200	0
274	20240412	153200	5881336100	167200	167200	167200	167200	0
275	20240412	153100	5881336100	167200	167200	167200	167200	0
276	20240412	153000	5881336100	167200	167200	167200	167200	1569
277	20240412	152900	5618999300	167200	167200	167200	167200	0
278	20240412	152800	5618999300	167200	167200	167200	167200	0
279	20240412	152700	5618999300	167200	167200	167200	167200	0
280	20240412	152600	5618999300	167200	167200	167200	167200	0
281	20240412	152500	5618999300	167200	167200	167200	167200	0
282	20240412	152400	5618999300	167200	167200	167200	167200	0
283	20240412	152300	5618999300	167200	167200	167200	167200	0
284	20240412	152200	5618999300	167200	167200	167200	167200	0
285	20240412	152100	5618999300	167200	167200	167200	167200	0
286	20240412	152000	5618999300	167200	167200	167200	167200	0
287	20240412	151900	5618999300	167200	167200	167500	167200	55
288	20240412	151800	5609795000	167300	167400	167400	167300	89
289	20240412	151700	5594903000	167300	167300	167400	167300	84
290	20240412	151600	5580849700	167300	167300	167400	167300	67
291	20240412	151500	5569640000	167300	167400	167500	167300	42
292	20240412	151400	5562609400	167400	167400	167400	167400	97
293	20240412	151300	5546371600	167400	167300	167400	167300	58
294	20240412	151200	5536665300	167400	167300	167600	167300	163
295	20240412	151100	5509381600	167300	167300	167300	167300	32
296	20240412	151000	5504028000	167300	167700	167700	167300	87
297	20240412	150900	5489469700	167700	167300	167700	167300	84
298	20240412	150800	5475403900	167300	167400	167500	167300	81
299	20240412	150700	5461848600	167300	167500	167600	167200	118
300	20240412	150600	5442103500	167500	167700	167700	167500	60
301	20240412	150500	5432047400	167700	167500	167700	167500	92
302	20240412	150400	5416630300	167500	167500	167700	167500	100
303	20240412	150300	5399876900	167600	167300	167900	167300	65
304	20240412	150200	5388980700	167300	167300	167500	167300	84
305	20240412	150100	5374921700	167200	167200	167400	167100	80
306	20240412	150000	5361541700	167100	167100	167300	167100	62
307	20240412	145900	5351176900	167100	167400	167500	167100	63
308	20240412	145800	5340633500	167400	167300	167400	167100	89
309	20240412	145700	5325746000	167200	167100	167200	167100	88
310	20240412	145600	5311038600	167200	167000	167200	167000	85
311	20240412	145500	5296830100	167000	167100	167300	167000	54
312	20240412	145400	5287801800	167100	167100	167300	167100	83
313	20240412	145300	5273926400	167100	167200	167300	167100	87
314	20240412	145200	5259379000	167300	167300	167500	167200	129
315	20240412	145100	5237795100	167300	167500	167500	167300	93
316	20240412	145000	5222226600	167400	167900	167900	167400	140
317	20240412	144900	5198755300	167500	168100	168300	167500	177
318	20240412	144800	5169037500	168100	167900	168300	167900	145
319	20240412	144700	5144647900	168200	167900	168200	167800	136
320	20240412	144600	5121796100	167900	168100	168100	167700	132
321	20240412	144500	5099627700	168200	167900	168200	167900	118
322	20240412	144400	5079792200	167900	168100	168300	167900	133
323	20240412	144300	5057435600	168100	168300	168300	167900	137
324	20240412	144200	5034396300	168300	168400	168400	168200	102
325	20240412	144100	5017230700	168400	168100	168400	168100	162
326	20240412	144000	4989976300	168300	167900	168300	167900	258
327	20240412	143900	4946613200	167900	167900	167900	167700	131
328	20240412	143800	4924623600	167800	167800	167900	167600	101
329	20240412	143700	4907677000	167900	167800	167900	166900	92
330	20240412	143600	4892249400	167800	167500	167900	167400	228
331	20240412	143500	4854023600	167500	166900	167600	166900	121
332	20240412	143400	4833760700	167200	166800	167600	166700	598
333	20240412	143300	4733863200	166800	166700	167000	166700	81
334	20240412	143200	4720345600	166900	166400	167000	166400	134
335	20240412	143100	4698017700	166400	166600	166900	166400	38
336	20240412	143000	4691678600	167000	166400	167000	166400	61
337	20240412	142900	4681523000	166600	166700	166800	166400	69
338	20240412	142800	4670028000	166700	166900	166900	166700	50
339	20240412	142700	4661685500	166900	166400	166900	166400	50
340	20240412	142600	4653347000	166700	166400	166700	166400	63
341	20240412	142500	4642856500	166500	166600	166700	166400	77
342	20240412	142400	4630025200	166700	166700	167000	166700	29
343	20240412	142300	4625185900	166700	166700	166700	166400	132
344	20240412	142200	4603199700	166500	166300	166700	166300	60
345	20240412	142100	4593200600	166600	166400	166600	166300	72
346	20240412	142000	4581217200	166900	166800	166900	166700	52
347	20240412	141900	4572541600	166800	166700	167000	166700	44
348	20240412	141800	4565199400	166900	166600	166900	166600	129
349	20240412	141700	4543688200	166600	166700	166800	166600	49
350	20240412	141600	4535520200	166700	166400	166700	166400	49
351	20240412	141500	4527355300	166400	166700	166700	166400	30
352	20240412	141400	4522355000	166800	166400	166900	166300	111
353	20240412	141300	4503872000	166500	166200	166600	166200	42
354	20240412	141200	4496877500	166300	166300	166700	166200	51
355	20240412	141100	4488390700	166200	166200	166300	166200	93
356	20240412	141000	4472930100	166300	166500	166600	166200	41
357	20240412	140900	4466105900	166500	166300	166500	166200	58
358	20240412	140800	4456459600	166500	166300	166500	166200	82
359	20240412	140700	4442817900	166300	166400	166700	166300	51
360	20240412	140600	4434324900	166300	166600	166900	166300	51
361	20240412	140500	4425828200	166600	166400	166600	166300	69
362	20240412	140400	4414344600	166400	166400	166500	166300	99
363	20240412	140300	4397875400	166400	166500	166600	166400	47
364	20240412	140200	4390048100	166400	166400	166600	166300	38
365	20240412	140100	4383721700	166400	166600	166600	166300	44
366	20240412	140000	4376396000	166600	166600	166600	166300	89
367	20240412	135900	4361583300	166600	166700	166800	166400	41
368	20240412	135800	4354753200	166700	166600	166700	166400	71
369	20240412	135700	4342924000	166700	166400	166800	166300	103
370	20240412	135600	4325773300	166400	166300	166500	166300	182
371	20240412	135500	4295483700	166300	166200	166400	166200	174
372	20240412	135400	4266538500	166200	166300	166400	166200	50
373	20240412	135300	4258221800	166100	166200	166400	166100	105
374	20240412	135200	4240776700	166200	166200	166300	166200	48
375	20240412	135100	4232795600	166400	166300	166400	166100	105
376	20240412	135000	4215338900	166200	166400	166400	166100	54
377	20240412	134900	4206357100	166400	166200	166400	166100	108
378	20240412	134800	4188402700	166300	166400	166400	166100	32
379	20240412	134700	4183081100	166400	166100	166500	166100	84
380	20240412	134600	4169115200	166100	166300	166300	166100	73
381	20240412	134500	4156983600	166300	166500	166500	166200	53
382	20240412	134400	4148163600	166300	166000	166400	166000	132
383	20240412	134300	4126231400	166000	166400	166400	166000	402
384	20240412	134200	4059458900	166300	166200	166500	166200	71
385	20240412	134100	4047649500	166100	166400	166400	166100	48
386	20240412	134000	4039673800	166400	166200	166400	166100	74
387	20240412	133900	4027372400	166200	166400	166400	166200	67
388	20240412	133800	4016229500	166400	166300	166400	166100	35
389	20240412	133700	4010407300	166300	166200	166500	166100	42
390	20240412	133600	4003421300	166200	166300	166300	166000	120
391	20240412	133500	3983477900	166200	166200	166300	166200	29
392	20240412	133400	3978656400	166300	166100	166500	166100	63
393	20240412	133300	3968179900	166100	166200	166300	166100	88
394	20240412	133200	3953555600	166200	166100	166400	166100	74
395	20240412	133100	3941253500	166500	166100	166500	166100	86
396	20240412	133000	3926955800	166300	166400	166400	166100	61
397	20240412	132900	3916813200	166400	166100	166400	166100	61
398	20240412	132800	3906673900	166300	166300	166500	166100	73
399	20240412	132700	3894537900	166200	166300	166500	166200	157
400	20240412	132600	3868419200	166200	166300	166400	166200	133
401	20240412	132500	3846301400	166300	166300	166400	166300	54
402	20240412	132400	3837320600	166300	166400	166400	166300	158
403	20240412	132300	3811032400	166300	166400	166400	166300	28
404	20240412	132200	3806375100	166300	166400	166500	166300	114
405	20240412	132100	3787403100	166500	166300	166500	166300	213
406	20240412	132000	3751955100	166300	166400	166400	166300	84
407	20240412	131900	3737979300	166500	166400	166500	166300	54
408	20240412	131800	3728993700	166400	166400	166400	166300	59
409	20240412	131700	3719176400	166300	166400	166400	166300	59
410	20240412	131600	3709361400	166400	166300	166400	166300	90
411	20240412	131500	3694389000	166300	166300	166400	166300	19
412	20240412	131400	3691228100	166400	166300	166400	166300	85
413	20240412	131300	3677091900	166300	166500	166500	166300	42
414	20240412	131200	3670103500	166400	166300	166400	166300	27
415	20240412	131100	3665611600	166300	166300	166400	166300	51
416	20240412	131000	3657129600	166300	166500	166500	166300	93
417	20240412	130900	3641651900	166500	166500	166600	166500	90
418	20240412	130800	3626664200	166500	166600	166600	166500	99
419	20240412	130700	3610171700	166600	166600	166600	166500	70
420	20240412	130600	3598510500	166600	166500	166600	166300	63
421	20240412	130500	3588022400	166500	166500	166600	166500	85
422	20240412	130400	3573864600	166600	166700	166700	166600	53
423	20240412	130300	3565034400	166800	166600	166800	166600	38
424	20240412	130200	3558697100	166700	166800	166800	166700	31
425	20240412	130100	3553528700	166800	166800	166800	166700	84
426	20240412	130000	3539524300	166800	167100	167100	166800	76
427	20240412	125900	3526834300	167100	167300	167300	167100	33
428	20240412	125800	3521316300	167400	167300	167400	167300	5
429	20240412	125700	3520479700	167500	167200	167500	167200	104
430	20240412	125600	3503061300	167300	167300	167500	167300	80
431	20240412	125500	3489667500	167200	167200	167200	167200	19
432	20240412	125400	3486490700	167100	166900	167100	166900	11
433	20240412	125300	3484653400	167000	167000	167000	167000	58
434	20240412	125200	3474967400	167000	167000	167000	167000	35
435	20240412	125100	3469122400	166900	166900	166900	166900	15
436	20240412	125000	3466618900	166900	167100	167100	166700	104
437	20240412	124900	3449253100	167100	167000	167100	167000	56
438	20240412	124800	3439896600	167000	167000	167000	167000	11
439	20240412	124700	3438059600	167000	166900	167000	166900	151
440	20240412	124600	3412848200	166900	166800	166900	166800	10
441	20240412	124500	3411179300	167000	166600	167000	166500	429
442	20240412	124400	3339562000	166500	166400	166500	166400	20
443	20240412	124300	3336233300	166300	166300	166300	166300	50
444	20240412	124200	3327918300	166300	166300	166400	166300	21
445	20240412	124100	3324425300	166200	166400	166400	166200	78
446	20240412	124000	3311456200	166400	166300	166400	166300	30
447	20240412	123900	3306466100	166400	166400	166400	166300	33
448	20240412	123800	3300975000	166400	166300	166500	166300	11
449	20240412	123700	3299144000	166300	166300	166300	166200	33
450	20240412	123600	3293657900	166300	166300	166300	166300	82
451	20240412	123500	3280021300	166300	166300	166300	166300	40
452	20240412	123400	3273369300	166300	166400	166400	166300	15
453	20240412	123300	3270874100	166300	166400	166400	166300	55
454	20240412	123200	3261725100	166500	166500	166600	166500	32
455	20240412	123100	3256396400	166600	166500	166600	166200	65
456	20240412	123000	3245582800	166600	166500	166600	166400	43
457	20240412	122900	3238424100	166400	166400	166500	166400	75
458	20240412	122800	3225943400	166400	166400	166500	166400	43
459	20240412	122700	3218784900	166400	166300	166400	166300	4
460	20240412	122600	3218119600	166200	166300	166300	166200	14
461	20240412	122500	3215792100	166300	166300	166300	166300	31
462	20240412	122400	3210636800	166300	166500	166500	166300	213
463	20240412	122300	3175201800	166400	166500	166500	166400	79
464	20240412	122200	3162049300	166600	166500	166600	166500	82
465	20240412	122100	3148391900	166500	166600	166600	166500	34
466	20240412	122000	3142728100	166500	166600	166600	166500	8
467	20240412	121900	3141396000	166700	166700	166700	166700	7
468	20240412	121800	3140229100	166600	166500	166600	166500	40
469	20240412	121700	3133568100	166500	166500	166500	166400	55
470	20240412	121600	3124415100	166600	166400	166600	166400	29
471	20240412	121500	3119585900	166500	166500	166500	166500	15
472	20240412	121400	3117088400	166500	166400	166500	166400	52
473	20240412	121300	3108434900	166400	166500	166500	166400	23
474	20240412	121200	3104606000	166400	166400	166400	166400	21
475	20240412	121100	3101111600	166400	166400	166500	166400	17
476	20240412	121000	3098282100	166500	166500	166500	166500	107
477	20240412	120900	3080466600	166500	166600	166600	166500	22
478	20240412	120800	3076802000	166600	166700	166700	166600	69
479	20240412	120700	3065305900	166600	166600	166600	166600	3
480	20240412	120600	3064806100	166700	166600	166700	166600	26
481	20240412	120500	3060473600	166700	166700	166700	166700	2
482	20240412	120400	3060140200	166700	166600	166700	166600	11
483	20240412	120300	3058306900	166600	166700	166700	166600	45
484	20240412	120200	3050807300	166600	166600	166600	166600	11
485	20240412	120100	3048974700	166600	166700	166700	166500	87
486	20240412	120000	3034475000	166700	166700	166700	166700	4
487	20240412	115900	3033808200	166800	166900	166900	166800	8
488	20240412	115800	3032473700	166700	166900	166900	166700	15
489	20240412	115700	3029971500	166800	166800	166800	166700	18
490	20240412	115600	3026969200	167000	166600	167000	166500	238
491	20240412	115500	2987321300	166600	166600	166700	166600	12
492	20240412	115400	2985321400	166700	166600	166700	166600	3
493	20240412	115300	2984821400	166700	166700	166700	166600	117
494	20240412	115200	2965318300	166700	166700	166700	166700	16
495	20240412	115100	2962651100	166600	166500	166600	166500	130
496	20240412	115000	2940996500	166600	166800	166900	166600	214
497	20240412	114900	2905315300	166800	166900	166900	166800	89
498	20240412	114800	2890462100	166900	167100	167100	166900	525
499	20240412	114700	2802764000	167100	167100	167100	167100	18
500	20240412	114600	2799756200	167200	167200	167200	167100	112
501	20240412	114500	2781029900	167200	167200	167300	167200	22
502	20240412	114400	2777350800	167300	167300	167300	167200	11
503	20240412	114300	2775510700	167300	167200	167300	167200	24
504	20240412	114200	2771496800	167200	167300	167400	167200	128
505	20240412	114100	2750083400	167300	167300	167300	167300	15
506	20240412	114000	2747573900	167400	167300	167400	167300	20
507	20240412	113900	2744227100	167300	167300	167400	167300	44
508	20240412	113800	2736865700	167300	167400	167500	167300	33
509	20240412	113700	2731340900	167400	167400	167500	167400	25
510	20240412	113600	2727154500	167500	167400	167500	167400	22
511	20240412	113500	2723470300	167400	167300	167400	167200	75
512	20240412	113400	2710921900	167300	167300	167300	167300	20
513	20240412	113300	2707575900	167300	167200	167300	167200	27
514	20240412	113200	2703060600	167200	167100	167200	167100	40
515	20240412	113100	2696372800	167200	167500	167500	167200	223
516	20240412	113000	2659047800	167600	167500	167600	167500	22
517	20240412	112900	2655361900	167400	167500	167500	167400	24
518	20240412	112800	2651342300	167400	167500	167500	167400	47
519	20240412	112700	2643470900	167600	167600	167700	167600	98
520	20240412	112600	2627046000	167600	167700	167800	167600	43
521	20240412	112500	2619833000	167700	167700	167800	167700	30
522	20240412	112400	2614801300	167800	167800	167800	167800	35
523	20240412	112300	2608928300	167800	167700	167800	167700	24
524	20240412	112200	2604903200	167700	167800	167800	167700	15
525	20240412	112100	2602386800	167700	167800	167800	167700	46
526	20240412	112000	2594670900	167600	167600	167700	167600	37
527	20240412	111900	2588467400	167800	167600	167800	167600	14
528	20240412	111800	2586120400	167500	167600	167600	167500	15
529	20240412	111700	2583606800	167600	167600	167600	167500	77
530	20240412	111600	2570702100	167400	167400	168400	167400	189
531	20240412	111500	2538959100	167300	167400	167400	167300	17
532	20240412	111400	2536114300	168100	167200	168100	167200	156
533	20240412	111300	2510015700	167200	167100	167200	167100	90
534	20240412	111200	2494970300	167100	167000	167100	167000	48
535	20240412	111100	2486952200	167000	167100	167100	167000	10
536	20240412	111000	2485281400	167000	167000	167100	167000	112
537	20240412	110900	2466568500	167100	167000	167100	167000	36
538	20240412	110800	2460554400	167000	167200	167200	167000	36
539	20240412	110700	2454539100	167200	167200	167200	167100	50
540	20240412	110600	2446180700	167200	167200	167300	167200	13
541	20240412	110500	2444006600	167200	167200	167200	167000	46
542	20240412	110400	2436318400	167200	167300	167400	167200	82
543	20240412	110300	2422600000	167400	168000	168000	167300	218
544	20240412	110200	2386054700	167900	167900	167900	167900	10
545	20240412	110100	2384375700	167900	167900	168000	167900	14
546	20240412	110000	2382024300	167900	167900	167900	167800	69
547	20240412	105900	2370439300	167900	167800	167900	167800	28
548	20240412	105800	2365738400	167800	167800	168000	167700	130
549	20240412	105700	2343917100	167800	168000	168000	167800	36
550	20240412	105600	2337870300	168000	167800	168000	167800	138
551	20240412	105500	2314689300	167700	167800	167800	167600	29
552	20240412	105400	2309826500	167700	167800	167800	167700	18
553	20240412	105300	2306806700	167700	167700	167700	167600	97
554	20240412	105200	2290540200	167700	167700	167700	167600	25
555	20240412	105100	2286347800	167700	167700	167700	167600	48
556	20240412	105000	2278298700	167600	167700	167700	167600	92
557	20240412	104900	2262871100	167700	167700	167700	167600	30
558	20240412	104800	2257840400	167700	167500	167800	167500	33
559	20240412	104700	2252311100	167700	167500	167700	167500	93
560	20240412	104600	2236724000	167200	167100	167200	167100	66
561	20240412	104500	2225689300	167100	167100	167100	167000	38
562	20240412	104400	2219341000	167100	167000	167100	167000	34
563	20240412	104300	2213661700	167000	167000	167000	166900	35
564	20240412	104200	2207817100	166900	167000	167000	166900	29
565	20240412	104100	2202974400	167000	166900	167000	166900	34
566	20240412	104000	2197297800	166900	166900	167000	166900	21
567	20240412	103900	2193792200	166900	166900	166900	166900	63
568	20240412	103800	2183277500	166900	166900	167000	166900	28
569	20240412	103700	2178603600	167000	167000	167000	167000	8
570	20240412	103600	2177267600	166900	167100	167100	166900	34
571	20240412	103500	2171588200	167100	167300	167300	167100	29
572	20240412	103400	2166738800	167200	167200	167300	167200	13
573	20240412	103300	2164564700	167200	166600	167200	166400	167
574	20240412	103200	2136767900	166600	166700	166700	166400	71
575	20240412	103100	2124941700	166700	166700	166700	166700	2
576	20240412	103000	2124608300	166700	166700	166800	166700	26
577	20240412	102900	2120273300	166700	166700	166700	166700	21
578	20240412	102800	2116772600	166700	166700	166800	166700	66
579	20240412	102700	2105769700	166800	166800	166800	166800	53
580	20240412	102600	2096929300	166900	167100	167100	166800	747
581	20240412	102500	1972183300	167000	167200	167200	167000	235
582	20240412	102400	1932928700	167200	167300	167300	167200	5
583	20240412	102300	1932092600	167300	167500	167500	167300	38
584	20240412	102200	1925729600	167600	167200	167600	167200	11
585	20240412	102100	1923887600	167200	167600	167600	167100	631
586	20240412	102000	1818296700	167600	167700	167700	167600	56
587	20240412	101900	1808906700	167700	167700	167800	167700	71
588	20240412	101800	1796999300	167800	167700	167800	167700	6
589	20240412	101700	1795993000	167800	167800	167800	167800	7
590	20240412	101600	1794818400	167800	167700	167800	167700	5
591	20240412	101500	1793979500	167700	167900	167900	167700	100
592	20240412	101400	1777197700	167900	167900	167900	167800	93
593	20240412	101300	1761585900	167900	167800	167900	167800	45
594	20240412	101200	1754033600	167800	167900	167900	167800	30
595	20240412	101100	1748997600	167900	167900	167900	167900	4
596	20240412	101000	1748326000	168000	167900	168000	167900	15
597	20240412	100900	1745806800	167900	167900	167900	167900	7
598	20240412	100800	1744631500	167700	167600	167700	167600	57
599	20240412	100700	1735078000	167700	167700	167800	167700	19
600	20240412	100600	1731890800	167600	167600	167600	167500	35
601	20240412	100500	1726026800	167600	167600	167600	167500	28
602	20240412	100400	1721334600	167600	167700	167700	167600	35
603	20240412	100300	1715467600	167700	167700	167700	167700	2
604	20240412	100200	1715132200	167600	167500	168000	167500	89
605	20240412	100100	1700218200	167500	167600	167600	167400	89
606	20240412	100000	1685310300	167500	167800	167800	167500	45
607	20240412	095900	1677766100	167900	168000	168000	167900	19
608	20240412	095800	1674574600	167900	168000	168000	167900	23
609	20240412	095700	1670712800	168000	168000	168000	168000	31
610	20240412	095600	1665504800	168100	167800	168100	167800	435
611	20240412	095500	1592424000	167800	167500	167800	167500	41
612	20240412	095400	1585553900	167500	167200	167500	167200	13
613	20240412	095300	1583377300	167100	167100	167100	167100	124
614	20240412	095200	1562656900	167000	167100	167100	167000	21
615	20240412	095100	1559148600	167000	167000	167000	167000	1
616	20240412	095000	1558981600	166900	167200	167200	166900	116
617	20240412	094900	1539600500	167400	166900	167400	166900	41
618	20240412	094800	1532744500	166900	166800	166900	166800	38
619	20240412	094700	1526402600	166800	166800	166800	166700	188
620	20240412	094600	1495053000	166900	166900	166900	166900	8
621	20240412	094500	1493717800	167000	167100	167100	167000	24
622	20240412	094400	1489708900	167100	167400	167400	167100	431
623	20240412	094300	1417621000	167400	167500	167600	167300	69
624	20240412	094200	1406068500	167300	167500	167500	167300	79
625	20240412	094100	1392843400	167500	167600	167600	167500	109
626	20240412	094000	1374584900	167600	167500	167600	167500	41
627	20240412	093900	1367716000	167600	167600	167600	167500	100
628	20240412	093800	1350957000	167600	167500	167900	167500	55
629	20240412	093700	1341739900	167900	167400	167900	167400	104
630	20240412	093600	1324319000	167400	167400	167600	167300	111
631	20240412	093500	1305730600	167600	166700	167800	166700	116
632	20240412	093400	1286314600	167300	167800	167900	167200	424
633	20240412	093300	1215208400	167800	168000	168000	167800	100
634	20240412	093200	1198421900	168000	168700	168800	167800	67
635	20240412	093100	1187159100	168700	168400	168700	168200	109
636	20240412	093000	1168812300	168300	168500	168500	167800	825
637	20240412	092900	1030165200	168600	168600	168600	168600	98
638	20240412	092800	1013642400	168600	169200	169200	168600	347
639	20240412	092700	955027400	169200	169700	169800	169000	451
640	20240412	092600	878705800	169700	169700	169700	169000	216
641	20240412	092500	842132700	169800	169100	169800	169100	74
642	20240412	092400	829606000	169000	168700	169100	168700	159
643	20240412	092300	802748900	169000	168700	169000	168600	137
644	20240412	092200	779634600	168600	168400	168600	168400	208
645	20240412	092100	744586700	168500	168700	168700	168500	280
646	20240412	092000	697389200	168700	168500	168700	168500	34
647	20240412	091900	691656600	168500	168800	168800	168500	85
648	20240412	091800	677328600	168900	169300	169300	168900	136
649	20240412	091700	654321200	169300	169400	169400	169300	40
650	20240412	091600	647545300	169400	169600	169600	169400	50
651	20240412	091500	639066800	169600	169500	169600	169500	92
652	20240412	091400	623466600	169600	169500	169600	169500	12
653	20240412	091300	621431700	169500	169300	169500	169100	77
654	20240412	091200	608398400	169100	169900	170000	169000	740
655	20240412	091100	482884500	169900	170700	170700	169900	112
656	20240412	091000	463802700	170600	170700	170700	170600	40
657	20240412	090900	456977100	170800	170800	170800	170700	185
658	20240412	090800	425383200	170800	170700	171000	170600	368
659	20240412	090700	362517800	170900	170000	170900	169900	511
660	20240412	090600	275499100	169600	170100	170100	169600	40
661	20240412	090500	268696300	170000	169900	170000	169400	154
662	20240412	090400	242583300	170200	170000	170200	169700	365
663	20240412	090300	180589500	170000	169100	170300	169100	484
664	20240412	090200	98316700	169400	168200	169400	168200	91
665	20240412	090100	82969800	168000	168600	168600	168000	276
666	20240412	090000	36509000	169000	169100	169100	169000	216