KissMeData/145020/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200500	6372349600	199300	199300	199300	199300	820
3	20240417	200400	6372349600	199300	199300	199300	199300	0
4	20240417	200300	6372349600	199300	199300	199300	199300	0
5	20240417	200200	6372349600	199300	199300	199300	199300	0
6	20240417	200100	6372349600	199300	199300	199300	199300	0
7	20240417	200000	6372349600	199300	199300	199300	199300	0
8	20240417	195900	6372349600	199300	199300	199300	199300	0
9	20240417	195800	6372349600	199300	199300	199300	199300	0
10	20240417	195700	6372349600	199300	199300	199300	199300	0
11	20240417	195600	6372349600	199300	199300	199300	199300	0
12	20240417	195500	6372349600	199300	199300	199300	199300	0
13	20240417	195400	6372349600	199300	199300	199300	199300	0
14	20240417	195300	6372349600	199300	199300	199300	199300	0
15	20240417	195200	6372349600	199300	199300	199300	199300	0
16	20240417	195100	6372349600	199300	199300	199300	199300	0
17	20240417	195000	6372349600	199300	199300	199300	199300	0
18	20240417	194900	6372349600	199300	199300	199300	199300	0
19	20240417	194800	6372349600	199300	199300	199300	199300	0
20	20240417	194700	6372349600	199300	199300	199300	199300	0
21	20240417	194600	6372349600	199300	199300	199300	199300	0
22	20240417	194500	6372349600	199300	199300	199300	199300	0
23	20240417	194400	6372349600	199300	199300	199300	199300	0
24	20240417	194300	6372349600	199300	199300	199300	199300	0
25	20240417	194200	6372349600	199300	199300	199300	199300	0
26	20240417	194100	6372349600	199300	199300	199300	199300	0
27	20240417	194000	6372349600	199300	199300	199300	199300	0
28	20240417	193900	6372349600	199300	199300	199300	199300	0
29	20240417	193800	6372349600	199300	199300	199300	199300	0
30	20240417	193700	6372349600	199300	199300	199300	199300	0
31	20240417	193600	6372349600	199300	199300	199300	199300	0
32	20240417	193500	6372349600	199300	199300	199300	199300	820
33	20240417	193400	6372349600	199300	199300	199300	199300	0
34	20240417	193300	6372349600	199300	199300	199300	199300	0
35	20240417	193200	6372349600	199300	199300	199300	199300	0
36	20240417	193100	6372349600	199300	199300	199300	199300	0
37	20240417	193000	6372349600	199300	199300	199300	199300	0
38	20240417	192900	6372349600	199300	199300	199300	199300	0
39	20240417	192800	6372349600	199300	199300	199300	199300	0
40	20240417	192700	6372349600	199300	199300	199300	199300	0
41	20240417	192600	6372349600	199300	199300	199300	199300	0
42	20240417	192500	6372349600	199300	199300	199300	199300	0
43	20240417	192400	6372349600	199300	199300	199300	199300	0
44	20240417	192300	6372349600	199300	199300	199300	199300	0
45	20240417	192200	6372349600	199300	199300	199300	199300	0
46	20240417	192100	6372349600	199300	199300	199300	199300	0
47	20240417	192000	6372349600	199300	199300	199300	199300	0
48	20240417	191900	6372349600	199300	199300	199300	199300	0
49	20240417	191800	6372349600	199300	199300	199300	199300	0
50	20240417	191700	6372349600	199300	199300	199300	199300	0
51	20240417	191600	6372349600	199300	199300	199300	199300	0
52	20240417	191500	6372349600	199300	199300	199300	199300	0
53	20240417	191400	6372349600	199300	199300	199300	199300	0
54	20240417	191300	6372349600	199300	199300	199300	199300	0
55	20240417	191200	6372349600	199300	199300	199300	199300	0
56	20240417	191100	6372349600	199300	199300	199300	199300	0
57	20240417	191000	6372349600	199300	199300	199300	199300	0
58	20240417	190900	6372349600	199300	199300	199300	199300	0
59	20240417	190800	6372349600	199300	199300	199300	199300	0
60	20240417	190700	6372349600	199300	199300	199300	199300	0
61	20240417	190600	6372349600	199300	199300	199300	199300	0
62	20240417	190500	6372349600	199300	199300	199300	199300	820
63	20240417	190400	6372349600	199300	199300	199300	199300	0
64	20240417	190300	6372349600	199300	199300	199300	199300	0
65	20240417	190200	6372349600	199300	199300	199300	199300	0
66	20240417	190100	6372349600	199300	199300	199300	199300	0
67	20240417	190000	6372349600	199300	199300	199300	199300	0
68	20240417	185900	6372349600	199300	199300	199300	199300	0
69	20240417	185800	6372349600	199300	199300	199300	199300	0
70	20240417	185700	6372349600	199300	199300	199300	199300	0
71	20240417	185600	6372349600	199300	199300	199300	199300	0
72	20240417	185500	6372349600	199300	199300	199300	199300	0
73	20240417	185400	6372349600	199300	199300	199300	199300	0
74	20240417	185300	6372349600	199300	199300	199300	199300	0
75	20240417	185200	6372349600	199300	199300	199300	199300	0
76	20240417	185100	6372349600	199300	199300	199300	199300	0
77	20240417	185000	6372349600	199300	199300	199300	199300	0
78	20240417	184900	6372349600	199300	199300	199300	199300	0
79	20240417	184800	6372349600	199300	199300	199300	199300	0
80	20240417	184700	6372349600	199300	199300	199300	199300	0
81	20240417	184600	6372349600	199300	199300	199300	199300	0
82	20240417	184500	6372349600	199300	199300	199300	199300	0
83	20240417	184400	6372349600	199300	199300	199300	199300	0
84	20240417	184300	6372349600	199300	199300	199300	199300	0
85	20240417	184200	6372349600	199300	199300	199300	199300	0
86	20240417	184100	6372349600	199300	199300	199300	199300	0
87	20240417	184000	6372349600	199300	199300	199300	199300	0
88	20240417	183900	6372349600	199300	199300	199300	199300	0
89	20240417	183800	6372349600	199300	199300	199300	199300	0
90	20240417	183700	6372349600	199300	199300	199300	199300	0
91	20240417	183600	6372349600	199300	199300	199300	199300	0
92	20240417	183500	6372349600	199300	199300	199300	199300	820
93	20240417	183400	6372349600	199300	199300	199300	199300	0
94	20240417	183300	6372349600	199300	199300	199300	199300	0
95	20240417	183200	6372349600	199300	199300	199300	199300	0
96	20240417	183100	6372349600	199300	199300	199300	199300	0
97	20240417	183000	6372349600	199300	199300	199300	199300	0
98	20240417	182900	6372349600	199300	199300	199300	199300	0
99	20240417	182800	6372349600	199300	199300	199300	199300	0
100	20240417	182700	6372349600	199300	199300	199300	199300	0
101	20240417	182600	6372349600	199300	199300	199300	199300	0
102	20240417	182500	6372349600	199300	199300	199300	199300	0
103	20240417	182400	6372349600	199300	199300	199300	199300	0
104	20240417	182300	6372349600	199300	199300	199300	199300	0
105	20240417	182200	6372349600	199300	199300	199300	199300	0
106	20240417	182100	6372349600	199300	199300	199300	199300	0
107	20240417	182000	6372349600	199300	199300	199300	199300	0
108	20240417	181900	6372349600	199300	199300	199300	199300	0
109	20240417	181800	6372349600	199300	199300	199300	199300	0
110	20240417	181700	6372349600	199300	199300	199300	199300	0
111	20240417	181600	6372349600	199300	199300	199300	199300	0
112	20240417	181500	6372349600	199300	199300	199300	199300	0
113	20240417	181400	6372349600	199300	199300	199300	199300	0
114	20240417	181300	6372349600	199300	199300	199300	199300	0
115	20240417	181200	6372349600	199300	199300	199300	199300	0
116	20240417	181100	6372349600	199300	199300	199300	199300	0
117	20240417	181000	6372349600	199300	199300	199300	199300	0
118	20240417	180900	6372349600	199300	199300	199300	199300	0
119	20240417	180800	6372349600	199300	199300	199300	199300	0
120	20240417	180700	6372349600	199300	199300	199300	199300	0
121	20240417	180600	6372349600	199300	199300	199300	199300	0
122	20240417	180500	6372349600	199300	199300	199300	199300	820
123	20240417	180400	6372349600	199300	199300	199300	199300	0
124	20240417	180300	6372349600	199300	199300	199300	199300	0
125	20240417	180200	6372349600	199300	199300	199300	199300	0
126	20240417	180100	6372349600	199300	199300	199300	199300	0
127	20240417	180000	6372349600	199300	199300	199300	199300	0
128	20240417	175900	6372349600	199300	199300	199300	199300	0
129	20240417	175800	6372349600	199300	199300	199300	199300	0
130	20240417	175700	6372349600	199300	199300	199300	199300	0
131	20240417	175600	6372349600	199300	199300	199300	199300	0
132	20240417	175500	6372349600	199300	199300	199300	199300	0
133	20240417	175400	6372349600	199300	199300	199300	199300	0
134	20240417	175300	6372349600	199300	199300	199300	199300	0
135	20240417	175200	6372349600	199300	199300	199300	199300	0
136	20240417	175100	6372349600	199300	199300	199300	199300	0
137	20240417	175000	6372349600	199300	199300	199300	199300	0
138	20240417	174900	6372349600	199300	199300	199300	199300	0
139	20240417	174800	6372349600	199300	199300	199300	199300	0
140	20240417	174700	6372349600	199300	199300	199300	199300	0
141	20240417	174600	6372349600	199300	199300	199300	199300	0
142	20240417	174500	6372349600	199300	199300	199300	199300	0
143	20240417	174400	6372349600	199300	199300	199300	199300	0
144	20240417	174300	6372349600	199300	199300	199300	199300	0
145	20240417	174200	6372349600	199300	199300	199300	199300	0
146	20240417	174100	6372349600	199300	199300	199300	199300	0
147	20240417	174000	6372349600	199300	199300	199300	199300	0
148	20240417	173900	6372349600	199300	199300	199300	199300	0
149	20240417	173800	6372349600	199300	199300	199300	199300	0
150	20240417	173700	6372349600	199300	199300	199300	199300	0
151	20240417	173600	6372349600	199300	199300	199300	199300	0
152	20240417	173500	6372349600	199300	199300	199300	199300	820
153	20240417	173400	6372349600	199300	199300	199300	199300	0
154	20240417	173300	6372349600	199300	199300	199300	199300	0
155	20240417	173200	6372349600	199300	199300	199300	199300	0
156	20240417	173100	6372349600	199300	199300	199300	199300	0
157	20240417	173000	6372349600	199300	199300	199300	199300	0
158	20240417	172900	6372349600	199300	199300	199300	199300	0
159	20240417	172800	6372349600	199300	199300	199300	199300	0
160	20240417	172700	6372349600	199300	199300	199300	199300	0
161	20240417	172600	6372349600	199300	199300	199300	199300	0
162	20240417	172500	6372349600	199300	199300	199300	199300	0
163	20240417	172400	6372349600	199300	199300	199300	199300	0
164	20240417	172300	6372349600	199300	199300	199300	199300	0
165	20240417	172200	6372349600	199300	199300	199300	199300	0
166	20240417	172100	6372349600	199300	199300	199300	199300	0
167	20240417	172000	6372349600	199300	199300	199300	199300	0
168	20240417	171900	6372349600	199300	199300	199300	199300	0
169	20240417	171800	6372349600	199300	199300	199300	199300	0
170	20240417	171700	6372349600	199300	199300	199300	199300	0
171	20240417	171600	6372349600	199300	199300	199300	199300	0
172	20240417	171500	6372349600	199300	199300	199300	199300	0
173	20240417	171400	6372349600	199300	199300	199300	199300	0
174	20240417	171300	6372349600	199300	199300	199300	199300	0
175	20240417	171200	6372349600	199300	199300	199300	199300	0
176	20240417	171100	6372349600	199300	199300	199300	199300	0
177	20240417	171000	6372349600	199300	199300	199300	199300	0
178	20240417	170900	6372349600	199300	199300	199300	199300	0
179	20240417	170800	6372349600	199300	199300	199300	199300	0
180	20240417	170700	6372349600	199300	199300	199300	199300	0
181	20240417	170600	6372349600	199300	199300	199300	199300	0
182	20240417	170500	6372349600	199300	199300	199300	199300	820
183	20240417	170400	6372349600	199300	199300	199300	199300	0
184	20240417	170300	6372349600	199300	199300	199300	199300	0
185	20240417	170200	6372349600	199300	199300	199300	199300	0
186	20240417	170100	6372349600	199300	199300	199300	199300	0
187	20240417	170000	6372349600	199300	199300	199300	199300	0
188	20240417	165900	6372349600	199300	199300	199300	199300	0
189	20240417	165800	6372349600	199300	199300	199300	199300	0
190	20240417	165700	6372349600	199300	199300	199300	199300	0
191	20240417	165600	6372349600	199300	199300	199300	199300	0
192	20240417	165500	6372349600	199300	199300	199300	199300	0
193	20240417	165400	6372349600	199300	199300	199300	199300	0
194	20240417	165300	6372349600	199300	199300	199300	199300	0
195	20240417	165200	6372349600	199300	199300	199300	199300	0
196	20240417	165100	6372349600	199300	199300	199300	199300	0
197	20240417	165000	6372349600	199300	199300	199300	199300	0
198	20240417	164900	6372349600	199300	199300	199300	199300	0
199	20240417	164800	6372349600	199300	199300	199300	199300	0
200	20240417	164700	6372349600	199300	199300	199300	199300	0
201	20240417	164600	6372349600	199300	199300	199300	199300	0
202	20240417	164500	6372349600	199300	199300	199300	199300	0
203	20240417	164400	6372349600	199300	199300	199300	199300	0
204	20240417	164300	6372349600	199300	199300	199300	199300	0
205	20240417	164200	6372349600	199300	199300	199300	199300	0
206	20240417	164100	6372349600	199300	199300	199300	199300	0
207	20240417	164000	6372349600	199300	199300	199300	199300	0
208	20240417	163900	6372349600	199300	199300	199300	199300	0
209	20240417	163800	6372349600	199300	199300	199300	199300	0
210	20240417	163700	6372349600	199300	199300	199300	199300	0
211	20240417	163600	6372349600	199300	199300	199300	199300	0
212	20240417	163500	6372349600	199300	199300	199300	199300	820
213	20240417	163400	6372349600	199300	199300	199300	199300	0
214	20240417	163300	6372349600	199300	199300	199300	199300	0
215	20240417	163200	6372349600	199300	199300	199300	199300	0
216	20240417	163100	6372349600	199300	199300	199300	199300	0
217	20240417	163000	6372349600	199300	199300	199300	199300	0
218	20240417	162900	6372349600	199300	199300	199300	199300	0
219	20240417	162800	6372349600	199300	199300	199300	199300	0
220	20240417	162700	6372349600	199300	199300	199300	199300	0
221	20240417	162600	6372349600	199300	199300	199300	199300	0
222	20240417	162500	6372349600	199300	199300	199300	199300	0
223	20240417	162400	6372349600	199300	199300	199300	199300	0
224	20240417	162300	6372349600	199300	199300	199300	199300	0
225	20240417	162200	6372349600	199300	199300	199300	199300	0
226	20240417	162100	6372349600	199300	199300	199300	199300	0
227	20240417	162000	6372349600	199300	199300	199300	199300	0
228	20240417	161900	6372349600	199300	199300	199300	199300	0
229	20240417	161800	6372349600	199300	199300	199300	199300	0
230	20240417	161700	6372349600	199300	199300	199300	199300	0
231	20240417	161600	6372349600	199300	199300	199300	199300	0
232	20240417	161500	6372349600	199300	199300	199300	199300	0
233	20240417	161400	6372349600	199300	199300	199300	199300	0
234	20240417	161300	6372349600	199300	199300	199300	199300	0
235	20240417	161200	6372349600	199300	199300	199300	199300	0
236	20240417	161100	6372349600	199300	199300	199300	199300	0
237	20240417	161000	6372349600	199300	199300	199300	199300	0
238	20240417	160900	6372349600	199300	199300	199300	199300	0
239	20240417	160800	6372349600	199300	199300	199300	199300	0
240	20240417	160700	6372349600	199300	199300	199300	199300	0
241	20240417	160600	6372349600	199300	199300	199300	199300	0
242	20240417	160500	6372349600	199300	199300	199300	199300	820
243	20240417	160400	6372349600	199300	199300	199300	199300	0
244	20240417	160300	6372349600	199300	199300	199300	199300	0
245	20240417	160200	6372349600	199300	199300	199300	199300	0
246	20240417	160100	6372349600	199300	199300	199300	199300	0
247	20240417	160000	6372349600	199300	199300	199300	199300	0
248	20240417	155900	6372349600	199300	199300	199300	199300	0
249	20240417	155800	6372349600	199300	199300	199300	199300	0
250	20240417	155700	6372349600	199300	199300	199300	199300	0
251	20240417	155600	6372349600	199300	199300	199300	199300	0
252	20240417	155500	6372349600	199300	199300	199300	199300	0
253	20240417	155400	6372349600	199300	199300	199300	199300	0
254	20240417	155300	6372349600	199300	199300	199300	199300	0
255	20240417	155200	6372349600	199300	199300	199300	199300	0
256	20240417	155100	6372349600	199300	199300	199300	199300	0
257	20240417	155000	6372349600	199300	199300	199300	199300	0
258	20240417	154900	6372349600	199300	199300	199300	199300	0
259	20240417	154800	6372349600	199300	199300	199300	199300	0
260	20240417	154700	6372349600	199300	199300	199300	199300	0
261	20240417	154600	6372349600	199300	199300	199300	199300	0
262	20240417	154500	6372349600	199300	199300	199300	199300	0
263	20240417	154400	6372349600	199300	199300	199300	199300	0
264	20240417	154300	6372349600	199300	199300	199300	199300	0
265	20240417	154200	6372349600	199300	199300	199300	199300	0
266	20240417	154100	6372349600	199300	199300	199300	199300	0
267	20240417	154000	6372349600	199300	199300	199300	199300	0
268	20240417	153900	6372349600	199300	199300	199300	199300	0
269	20240417	153800	6372349600	199300	199300	199300	199300	0
270	20240417	153700	6372349600	199300	199300	199300	199300	0
271	20240417	153600	6372349600	199300	199300	199300	199300	0
272	20240417	153500	6372349600	199300	199300	199300	199300	820
273	20240417	153400	6372349600	199300	199300	199300	199300	0
274	20240417	153300	6372349600	199300	199300	199300	199300	0
275	20240417	153200	6372349600	199300	199300	199300	199300	0
276	20240417	153100	6372349600	199300	199300	199300	199300	0
277	20240417	153000	6372349600	199300	199300	199300	199300	820
278	20240417	152900	6208923600	199900	199900	199900	199900	0
279	20240417	152800	6208923600	199900	199900	199900	199900	0
280	20240417	152700	6208923600	199900	199900	199900	199900	0
281	20240417	152600	6208923600	199900	199900	199900	199900	0
282	20240417	152500	6208923600	199900	199900	199900	199900	0
283	20240417	152400	6208923600	199900	199900	199900	199900	0
284	20240417	152300	6208923600	199900	199900	199900	199900	0
285	20240417	152200	6208923600	199900	199900	199900	199900	0
286	20240417	152100	6208923600	199900	199900	199900	199900	0
287	20240417	152000	6208923600	199900	199900	199900	199900	0
288	20240417	151900	6208923600	199900	199800	199900	199600	52
289	20240417	151800	6198537500	199900	199800	199900	199800	71
290	20240417	151700	6184346000	199800	199900	199900	199800	106
291	20240417	151600	6163157700	199900	199900	199900	199900	124
292	20240417	151500	6138370100	199900	199700	199900	199700	126
293	20240417	151400	6113195500	199700	199700	199800	199700	36
294	20240417	151300	6106006100	199700	199700	199800	199700	53
295	20240417	151200	6095421900	199700	199800	199800	199600	89
296	20240417	151100	6077643900	200500	200000	200500	200000	130
297	20240417	151000	6051608400	199900	199500	199900	199500	174
298	20240417	150900	6016860100	199500	199600	199600	199500	38
299	20240417	150800	6009275800	199700	199700	199800	199700	146
300	20240417	150700	5980118400	199700	199800	199800	199700	70
301	20240417	150600	5966134300	199800	199800	199800	199800	101
302	20240417	150500	5945954500	199800	199800	199800	199800	66
303	20240417	150400	5932767700	199800	199800	199900	199800	28
304	20240417	150300	5927173000	199900	199900	199900	199900	39
305	20240417	150200	5919376900	199900	199800	199900	199800	53
306	20240417	150100	5908782900	199900	199900	200000	199900	50
307	20240417	150000	5898787800	200000	200000	200000	200000	33
308	20240417	145900	5892187800	199900	199800	199900	199600	250
309	20240417	145800	5842243800	199700	200000	200000	199700	69
310	20240417	145700	5828455600	200000	200500	200500	200000	143
311	20240417	145600	5799854600	200500	200500	200500	200500	114
312	20240417	145500	5776997600	200500	201000	201000	200500	176
313	20240417	145400	5741708100	201000	200500	201000	200500	46
314	20240417	145300	5732467100	200500	200500	200500	200500	9
315	20240417	145200	5730662600	200500	201000	201000	200500	17
316	20240417	145100	5727246100	201500	201000	201500	201000	122
317	20240417	145000	5702723600	201500	201500	201500	201500	12
318	20240417	144900	5700305600	201500	201500	201500	201500	84
319	20240417	144800	5683379600	201000	201500	201500	201000	238
320	20240417	144700	5635516100	201500	201500	201500	201500	112
321	20240417	144600	5612948100	201500	201500	201500	201500	142
322	20240417	144500	5584335100	201500	201500	201500	201500	55
323	20240417	144400	5573252600	201500	201500	201500	201500	128
324	20240417	144300	5547460600	201500	201500	201500	201500	81
325	20240417	144200	5531139100	201500	201000	201500	201000	98
326	20240417	144100	5511406600	201000	201500	201500	201000	103
327	20240417	144000	5490660600	201500	201500	201500	201000	102
328	20240417	143900	5470108100	201000	201000	201000	201000	0
329	20240417	143800	5470108100	201000	201000	201000	201000	80
330	20240417	143700	5454028100	201000	201000	201000	201000	133
331	20240417	143600	5427295100	201500	201000	201500	201000	108
332	20240417	143500	5405575100	201000	201000	201000	201000	199
333	20240417	143400	5365576100	201500	201500	201500	201500	95
334	20240417	143300	5346433600	201500	201500	201500	201500	34
335	20240417	143200	5339582600	201000	201500	201500	201000	51
336	20240417	143100	5329306600	201500	201500	201500	201500	147
337	20240417	143000	5299686100	201500	201500	201500	201500	106
338	20240417	142900	5278327100	201500	202500	202500	201500	251
339	20240417	142800	5227640600	202500	202000	202500	202000	92
340	20240417	142700	5209011100	202000	202500	202500	202000	68
341	20240417	142600	5195241600	202000	202000	202000	202000	104
342	20240417	142500	5174233600	202000	202000	202000	202000	96
343	20240417	142400	5154841600	201500	202000	202000	201500	53
344	20240417	142300	5144136600	202000	202000	202000	202000	89
345	20240417	142200	5126158600	201500	201500	202000	201500	102
346	20240417	142100	5105593600	201500	201500	201500	201500	9
347	20240417	142000	5103780100	201000	201500	201500	201000	256
348	20240417	141900	5052197600	201500	201500	201500	201500	0
349	20240417	141800	5052197600	201500	201500	202500	201500	148
350	20240417	141700	5022296100	202500	202000	202500	201500	124
351	20240417	141600	4997242600	202000	201500	202500	201500	107
352	20240417	141500	4975618100	201500	202500	202500	201500	206
353	20240417	141400	4933995100	202500	202000	202500	202000	52
354	20240417	141300	4923483600	201500	202000	202000	201500	69
355	20240417	141200	4909548600	202000	202000	202000	202000	48
356	20240417	141100	4899852600	202000	202000	202000	202000	56
357	20240417	141000	4888540600	202000	202000	202000	202000	93
358	20240417	140900	4869754600	202000	202000	202000	202000	121
359	20240417	140800	4845312600	202000	202000	202000	202000	20
360	20240417	140700	4841272600	201500	202000	202000	201500	112
361	20240417	140600	4818684600	202000	202000	202000	202000	73
362	20240417	140500	4803938600	202000	202000	202000	202000	66
363	20240417	140400	4790606600	202000	202000	202000	202000	74
364	20240417	140300	4775658600	202000	202000	202000	202000	42
365	20240417	140200	4767174600	202000	202000	202000	202000	101
366	20240417	140100	4746772600	202000	202000	202000	201500	57
367	20240417	140000	4735259100	202000	202000	202000	201500	115
368	20240417	135900	4712057600	202000	202500	202500	202000	194
369	20240417	135800	4672841100	202500	202500	202500	202500	72
370	20240417	135700	4658261100	202500	202500	202500	202000	77
371	20240417	135600	4642669100	202000	202500	202500	201500	34
372	20240417	135500	4635792600	202500	202500	202500	202500	101
373	20240417	135400	4615340100	202500	202000	202500	202000	74
374	20240417	135300	4600364600	202000	202000	202000	202000	80
375	20240417	135200	4584204600	202000	202000	202000	202000	68
376	20240417	135100	4570468600	202000	202000	202500	202000	83
377	20240417	135000	4553692100	202000	202000	202000	202000	64
378	20240417	134900	4540764100	202000	202000	202000	202000	77
379	20240417	134800	4525210100	201500	201500	202000	201500	61
380	20240417	134700	4512908100	202000	202000	202000	202000	74
381	20240417	134600	4497960100	202000	202000	202000	202000	55
382	20240417	134500	4486850100	201500	202000	202000	201500	81
383	20240417	134400	4470519100	202000	202000	202000	202000	47
384	20240417	134300	4461025100	202000	202000	202000	201000	134
385	20240417	134200	4433991100	202000	201500	202000	201500	101
386	20240417	134100	4413598100	201500	201500	201500	201500	429
387	20240417	134000	4327154600	201500	201000	201500	201000	361
388	20240417	133900	4254530600	201000	200500	201000	200500	39
389	20240417	133800	4246701100	201000	201000	201000	200500	155
390	20240417	133700	4215571600	200500	200500	201000	200500	97
391	20240417	133600	4196109600	200500	200000	200500	200000	69
392	20240417	133500	4182294100	200000	200000	200000	200000	57
393	20240417	133400	4170894100	200000	201000	201000	200000	205
394	20240417	133300	4129776100	201000	200500	201000	200500	79
395	20240417	133200	4113917600	200500	201000	201000	200500	105
396	20240417	133100	4092846600	200500	200500	201000	200500	76
397	20240417	133000	4077601600	201000	200500	201000	200500	64
398	20240417	132900	4064759100	200500	200000	201000	200000	120
399	20240417	132800	4040691600	200500	200000	200500	199900	313
400	20240417	132700	3978072500	199900	199900	200000	199900	89
401	20240417	132600	3960276300	199800	199900	199900	199800	96
402	20240417	132500	3941091600	199900	199700	199900	199700	186
403	20240417	132400	3903918700	199600	199600	199900	199600	41
404	20240417	132300	3895733900	199500	199800	200000	199500	97
405	20240417	132200	3876366700	199800	199800	199900	199800	153
406	20240417	132100	3845790500	199600	199500	199900	199400	132
407	20240417	132000	3819446600	199500	199600	199600	199500	117
408	20240417	131900	3796098500	199600	199400	199600	199300	74
409	20240417	131800	3781339900	199400	199500	199900	199400	89
410	20240417	131700	3763581900	199500	199500	199600	199500	159
411	20240417	131600	3731858300	199500	199500	199500	199500	37
412	20240417	131500	3724476800	199500	199800	199800	199500	188
413	20240417	131400	3686935500	199800	199800	199800	199800	57
414	20240417	131300	3675546900	199900	200500	200500	199900	328
415	20240417	131200	3609953600	200000	200000	200500	200000	85
416	20240417	131100	3592939100	200000	200500	200500	200000	199
417	20240417	131000	3553058100	201000	201000	201000	200500	80
418	20240417	130900	3536996600	200500	201000	201000	200500	85
419	20240417	130800	3519939600	201000	201000	201000	201000	76
420	20240417	130700	3504663600	201000	201000	201000	201000	59
421	20240417	130600	3492804600	201000	201000	201000	201000	94
422	20240417	130500	3473910600	201000	201000	201000	201000	66
423	20240417	130400	3460644600	201000	200500	201000	200500	62
424	20240417	130300	3448183100	200500	200500	201000	200500	70
425	20240417	130200	3434134100	200500	200500	201000	200500	59
426	20240417	130100	3422295600	200000	200500	200500	200000	57
427	20240417	130000	3410874600	200500	200500	200500	200500	96
428	20240417	125900	3391626600	200500	200500	200500	200500	48
429	20240417	125800	3382002600	200500	200500	200500	200500	92
430	20240417	125700	3363556600	200500	200500	200500	200500	44
431	20240417	125600	3354734600	200500	200500	200500	200500	167
432	20240417	125500	3321251100	200500	200500	200500	200500	139
433	20240417	125400	3293381600	201000	201500	201500	201000	153
434	20240417	125300	3262609100	201500	201500	201500	201500	57
435	20240417	125200	3251123600	201500	202000	202000	201500	181
436	20240417	125100	3214637600	202000	201500	202000	201500	90
437	20240417	125000	3196461100	201500	202000	202000	201500	122
438	20240417	124900	3171821600	202000	201500	202000	201500	34
439	20240417	124800	3164955600	201500	201500	201500	201500	75
440	20240417	124700	3149843100	201500	201500	202000	201500	334
441	20240417	124600	3082513600	201500	201500	201500	201500	80
442	20240417	124500	3066393600	201000	201500	201500	201000	44
443	20240417	124400	3057530100	201500	201500	201500	201500	75
444	20240417	124300	3042417600	201500	201500	201500	201000	46
445	20240417	124200	3033152100	201500	201000	201500	201000	174
446	20240417	124100	2998156100	201000	201000	201000	201000	79
447	20240417	124000	2982277100	201000	201000	201000	201000	90
448	20240417	123900	2964187100	201000	200500	201500	200500	288
449	20240417	123800	2906294100	200500	201000	201000	200500	79
450	20240417	123700	2890417600	201000	200500	201000	200500	431
451	20240417	123600	2804000100	200500	200500	200500	200500	69
452	20240417	123500	2790165600	200500	200500	200500	200500	77
453	20240417	123400	2774727100	200500	200500	200500	200500	89
454	20240417	123300	2756882600	200500	200500	200500	200500	166
455	20240417	123200	2723599600	200500	200500	200500	200500	226
456	20240417	123100	2678286600	200500	200000	200500	200000	46
457	20240417	123000	2669066600	200000	200500	200500	200000	39
458	20240417	122900	2661249600	200000	200000	200000	200000	12
459	20240417	122800	2658849600	200000	200000	200000	200000	14
460	20240417	122700	2656049600	200000	200000	200000	200000	17
461	20240417	122600	2652649600	200000	200000	200000	200000	86
462	20240417	122500	2635449600	200000	200000	200000	200000	13
463	20240417	122400	2632849600	200000	200000	200000	200000	4
464	20240417	122300	2632049600	200000	200000	200000	200000	14
465	20240417	122200	2629249600	200000	200000	200000	200000	13
466	20240417	122100	2626649600	200000	200000	200000	200000	14
467	20240417	122000	2623849600	200000	200000	200000	200000	0
468	20240417	121900	2623849600	200000	200000	200000	200000	36
469	20240417	121800	2616649600	200000	200000	200000	200000	10
470	20240417	121700	2614649600	200000	200000	200000	200000	79
471	20240417	121600	2598849600	200000	200000	200000	200000	24
472	20240417	121500	2594049600	200000	200000	200000	200000	11
473	20240417	121400	2591849600	200000	200000	200000	200000	1
474	20240417	121300	2591649600	200000	200000	200000	200000	13
475	20240417	121200	2589049600	200500	200500	200500	200500	0
476	20240417	121100	2589049600	200500	200500	200500	200500	0
477	20240417	121000	2589049600	200500	200500	200500	200500	1
478	20240417	120900	2588849100	200000	200000	200000	200000	4
479	20240417	120800	2588049100	200000	200000	200000	200000	42
480	20240417	120700	2579649100	200000	200000	200000	200000	16
481	20240417	120600	2576449100	200500	200500	200500	200500	0
482	20240417	120500	2576449100	200500	200500	200500	200500	0
483	20240417	120400	2576449100	200500	200500	200500	200500	27
484	20240417	120300	2571035600	200000	199900	200000	199900	195
485	20240417	120200	2532041100	199900	199900	199900	199900	0
486	20240417	120100	2532041100	199900	199900	199900	199900	0
487	20240417	120000	2532041100	199900	199700	199900	199600	21
488	20240417	115900	2527845300	199900	199700	199900	199600	47
489	20240417	115800	2518457300	199700	199700	199700	199700	1
490	20240417	115700	2518257600	199700	200000	200000	199700	18
491	20240417	115600	2514659700	200500	199600	200500	199500	84
492	20240417	115500	2497863000	199600	199300	199900	199300	80
493	20240417	115400	2481901200	199400	199400	199600	199400	30
494	20240417	115300	2475918800	199400	199600	199600	199400	65
495	20240417	115200	2462952600	199700	199600	199700	199600	8
496	20240417	115100	2461355700	199300	199300	199300	199300	3
497	20240417	115000	2460757800	200000	199100	200000	199100	102
498	20240417	114900	2440422900	199100	199000	199400	199000	35
499	20240417	114800	2433449200	199000	199000	199000	199000	2
500	20240417	114700	2433051200	199000	199000	199300	199000	27
501	20240417	114600	2427673200	199400	199400	199400	199300	35
502	20240417	114500	2420695700	199400	199500	199500	199400	5
503	20240417	114400	2419698500	199500	199500	199600	199500	23
504	20240417	114300	2415109800	199500	199500	199500	199500	2
505	20240417	114200	2414710800	199500	199500	199600	199500	53
506	20240417	114100	2404133100	199500	199500	199500	199500	17
507	20240417	114000	2400741600	199600	199400	199600	199400	22
508	20240417	113900	2396351100	199600	199400	199700	199400	19
509	20240417	113800	2392559000	199400	200000	200000	199300	116
510	20240417	113700	2369374100	200000	199300	200000	199300	198
511	20240417	113600	2329858500	199400	199300	199400	199300	8
512	20240417	113500	2328263700	199300	199300	199400	199300	25
513	20240417	113400	2323280800	199300	199300	199300	199300	10
514	20240417	113300	2321287800	199300	199400	199400	199300	8
515	20240417	113200	2319692900	199300	199300	199400	199300	21
516	20240417	113100	2315507500	199300	199300	199300	199300	13
517	20240417	113000	2312916600	199300	199200	199300	199200	19
518	20240417	112900	2309130400	198700	198900	198900	198600	27
519	20240417	112800	2303764800	198900	198900	198900	198900	3
520	20240417	112700	2303168100	198900	198700	199700	198700	126
521	20240417	112600	2278081400	198700	198600	198700	198600	3
522	20240417	112500	2277485400	198700	198700	198800	198700	24
523	20240417	112400	2272715400	198700	198500	198700	198500	36
524	20240417	112300	2265569100	198400	198400	198400	198400	9
525	20240417	112200	2263783500	198500	198400	198500	198400	6
526	20240417	112100	2262592600	198800	198200	198800	198200	108
527	20240417	112000	2241148700	198300	198200	198300	198200	19
528	20240417	111900	2237381400	198200	198300	198300	198200	84
529	20240417	111800	2220728200	198300	198400	198400	198300	20
530	20240417	111700	2216761800	198400	198600	198600	198400	3
531	20240417	111600	2216166200	198600	198400	198600	198300	42
532	20240417	111500	2207831100	198400	198500	198600	198400	36
533	20240417	111400	2200682600	198500	198400	198500	198400	29
534	20240417	111300	2194926200	198400	198300	198400	198200	51
535	20240417	111200	2184812500	198200	198300	198300	198200	9
536	20240417	111100	2183028300	198300	198200	198300	198200	27
537	20240417	111000	2177676200	198600	198600	198600	198200	30
538	20240417	110900	2171725200	199000	198600	199000	198000	766
539	20240417	110800	2019871700	198600	198500	198700	198500	39
540	20240417	110700	2012127100	198500	198600	198700	198500	8
541	20240417	110600	2010538300	198600	198700	198700	198600	10
542	20240417	110500	2008551900	198700	198700	198700	198700	20
543	20240417	110400	2004577900	198700	198800	198800	198700	11
544	20240417	110300	2002391500	199500	199200	199500	199200	2
545	20240417	110200	2001992800	199200	198700	199300	198700	62
546	20240417	110100	1989664500	198600	199200	199200	198500	39
547	20240417	110000	1981911800	199200	198700	199200	198700	7
548	20240417	105900	1980517900	198700	199300	199300	198700	4
549	20240417	105800	1979722500	198600	198600	198600	198600	11
550	20240417	105700	1977537900	198700	198600	198700	198400	29
551	20240417	105600	1971778100	198500	198700	198700	198500	8
552	20240417	105500	1970188900	199000	198800	199200	198800	65
553	20240417	105400	1957253700	198900	198900	198900	198800	39
554	20240417	105300	1949496700	198800	198300	198800	198300	75
555	20240417	105200	1934606100	198400	198400	198400	198400	2
556	20240417	105100	1934209300	198400	198400	198500	198300	53
557	20240417	105000	1923697800	198600	198300	198800	198300	53
558	20240417	104900	1913178600	197900	197900	197900	197900	3
559	20240417	104800	1912584900	198000	197700	198500	197700	257
560	20240417	104700	1861712900	197700	197800	197800	197700	25
561	20240417	104600	1856770100	197700	197700	197800	197700	22
562	20240417	104500	1852419700	197700	197700	197800	197700	57
563	20240417	104400	1841147800	197700	197800	197800	197700	14
564	20240417	104300	1838378900	197800	197800	197800	197800	131
565	20240417	104200	1812467100	197800	197800	197900	197800	33
566	20240417	104100	1805939100	197800	197800	197800	197800	8
567	20240417	104000	1804356700	197800	197800	197800	197800	25
568	20240417	103900	1799411700	197700	198400	198400	197700	1284
569	20240417	103800	1544993400	198400	198600	198600	198400	18
570	20240417	103700	1541420300	198500	198400	198500	198400	61
571	20240417	103600	1529312000	198400	198400	198500	198400	44
572	20240417	103500	1520582100	198400	198400	198500	198400	11
573	20240417	103400	1518399400	198500	198600	198600	198400	32
574	20240417	103300	1512047500	198700	198600	198700	198600	14
575	20240417	103200	1509267000	198500	198500	198700	198400	64
576	20240417	103100	1496557000	198500	198400	198500	198400	29
577	20240417	103000	1490802400	198400	198500	198500	198400	39
578	20240417	102900	1483063500	198500	198300	198500	198300	31
579	20240417	102800	1476914900	198400	198300	198400	198300	37
580	20240417	102700	1469577500	198400	198300	198400	198300	58
581	20240417	102600	1458075200	198400	198300	198400	198300	9
582	20240417	102500	1456289900	198400	198400	198500	198400	24
583	20240417	102400	1451528000	198300	198400	198400	198300	101
584	20240417	102300	1431490300	198300	198400	198400	198300	37
585	20240417	102200	1424151400	198400	198400	198400	198300	14
586	20240417	102100	1421374300	198300	198600	198600	198300	298
587	20240417	102000	1362238200	198700	198600	198700	198600	22
588	20240417	101900	1357867800	198600	198600	198600	198500	55
589	20240417	101800	1346945200	198600	198500	198700	198500	100
590	20240417	101700	1327091200	198600	198500	198600	198500	56
591	20240417	101600	1315973800	198600	198600	198600	198600	19
592	20240417	101500	1312200400	198500	198600	198600	198500	60
593	20240417	101400	1300287700	198500	198500	198600	198500	38
594	20240417	101300	1292743900	198500	198600	198600	198400	136
595	20240417	101200	1265744900	198600	198800	198900	198600	407
596	20240417	101100	1184865700	198800	198700	198800	198700	55
597	20240417	101000	1173933000	198800	198600	199000	198600	17
598	20240417	100900	1170554400	199200	199300	199600	198400	791
599	20240417	100800	1013090000	199300	199700	199700	199300	393
600	20240417	100700	934702700	199800	200000	200000	199800	205
601	20240417	100600	893718800	200000	200000	200500	200000	15
602	20240417	100500	890717300	200500	200000	200500	200000	290
603	20240417	100400	832684300	200000	200000	200000	200000	4
604	20240417	100300	831884300	200000	200000	200500	200000	28
605	20240417	100200	826275300	200000	200000	200500	200000	15
606	20240417	100100	823274800	200000	200000	200000	200000	8
607	20240417	100000	821674800	201000	201000	201000	200500	193
608	20240417	095900	782977300	201000	200500	201000	200500	24
609	20240417	095800	778163300	200500	200500	200500	200500	7
610	20240417	095700	776759800	200500	200500	200500	200500	4
611	20240417	095600	775957800	200500	200500	201000	200500	25
612	20240417	095500	770942300	201000	201000	201000	201000	25
613	20240417	095400	765917300	201000	200500	202000	200500	375
614	20240417	095300	690407300	201000	200500	201000	200500	23
615	20240417	095200	685792800	200500	200500	201000	200500	8
616	20240417	095100	684187300	201000	200500	201000	200500	15
617	20240417	095000	681177800	201000	201000	201000	200500	18
618	20240417	094900	677566300	200500	200500	201000	200500	12
619	20240417	094800	675158800	200500	201000	201000	200500	8
620	20240417	094700	673552800	200500	200500	200500	200500	17
621	20240417	094600	670144300	200500	200500	201000	200500	54
622	20240417	094500	659294800	200500	200500	201000	200500	12
623	20240417	094400	656888300	200500	200500	200500	200500	20
624	20240417	094300	652878300	200500	200500	200500	200000	234
625	20240417	094200	605961800	200000	200000	200000	200000	29
626	20240417	094100	600161800	200000	200000	200000	200000	42
627	20240417	094000	591761800	200000	200000	200500	200000	46
628	20240417	093900	582559800	200000	200000	200500	200000	49
629	20240417	093800	572759300	200000	200000	200500	200000	43
630	20240417	093700	564157300	200000	200000	200500	200000	26
631	20240417	093600	558954300	200500	200000	200500	200000	14
632	20240417	093500	556151300	200000	200000	200000	200000	12
633	20240417	093400	553751300	200000	200000	200000	200000	21
634	20240417	093300	549551300	200000	200500	200500	200000	22
635	20240417	093200	545144300	200500	200000	200500	200000	61
636	20240417	093100	532939300	200000	200000	200500	200000	33
637	20240417	093000	526337300	200000	200500	201000	200000	21
638	20240417	092900	522127800	200000	200000	200000	200000	22
639	20240417	092800	517727800	200000	200500	200500	200000	39
640	20240417	092700	509917300	200000	200500	200500	200000	18
641	20240417	092600	506309300	200500	200000	200500	200000	48
642	20240417	092500	496687800	200000	200000	200000	200000	43
643	20240417	092400	488087800	200000	199900	200000	199900	52
644	20240417	092300	477689500	199900	200000	200000	199900	33
645	20240417	092200	471090400	200000	199900	200000	199900	28
646	20240417	092100	465492700	200000	199900	200000	199900	10
647	20240417	092000	463493100	199900	200000	200000	199900	108
648	20240417	091900	441893300	200000	200000	200500	200000	21
649	20240417	091800	437692300	200000	200500	200500	199900	68
650	20240417	091700	424088900	200000	200000	200000	200000	6
651	20240417	091600	422888900	200000	200500	201000	200000	17
652	20240417	091500	419481400	201000	200500	201000	199900	54
653	20240417	091400	408665800	200500	199800	200500	199800	29
654	20240417	091300	402861800	200500	199900	200500	199700	164
655	20240417	091200	370087400	199900	200500	200500	199900	86
656	20240417	091100	352884100	200000	200500	200500	200000	10
657	20240417	091000	350882600	200500	200500	201000	200500	78
658	20240417	090900	335237600	200500	200000	200500	200000	95
659	20240417	090800	316195600	200000	199200	200500	199200	68
660	20240417	090700	302637900	199200	200000	200000	199200	92
661	20240417	090600	284290800	199800	200500	201000	199800	450
662	20240417	090500	194198000	201000	201000	201000	200500	10
663	20240417	090400	192190000	200500	201000	201000	200500	50
664	20240417	090300	182141000	201000	200500	201500	200500	80
665	20240417	090200	166027500	201000	200000	201000	200000	133
666	20240417	090100	139326500	201000	201500	202000	201000	516
667	20240417	090000	35450500	201500	201500	201500	201500	167