KissMeData/035420/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191000	155525759700	185900	185900	185900	185900	45048
3	20240412	190900	155525759700	185900	185900	185900	185900	0
4	20240412	190800	155525759700	185900	185900	185900	185900	0
5	20240412	190700	155525759700	185900	185900	185900	185900	0
6	20240412	190600	155525759700	185900	185900	185900	185900	0
7	20240412	190500	155525759700	185900	185900	185900	185900	0
8	20240412	190400	155525759700	185900	185900	185900	185900	0
9	20240412	190300	155525759700	185900	185900	185900	185900	0
10	20240412	190200	155525759700	185900	185900	185900	185900	0
11	20240412	190100	155525759700	185900	185900	185900	185900	0
12	20240412	190000	155525759700	185900	185900	185900	185900	0
13	20240412	185900	155525759700	185900	185900	185900	185900	0
14	20240412	185800	155525759700	185900	185900	185900	185900	0
15	20240412	185700	155525759700	185900	185900	185900	185900	0
16	20240412	185600	155525759700	185900	185900	185900	185900	0
17	20240412	185500	155525759700	185900	185900	185900	185900	0
18	20240412	185400	155525759700	185900	185900	185900	185900	0
19	20240412	185300	155525759700	185900	185900	185900	185900	0
20	20240412	185200	155525759700	185900	185900	185900	185900	0
21	20240412	185100	155525759700	185900	185900	185900	185900	0
22	20240412	185000	155525759700	185900	185900	185900	185900	0
23	20240412	184900	155525759700	185900	185900	185900	185900	0
24	20240412	184800	155525759700	185900	185900	185900	185900	0
25	20240412	184700	155525759700	185900	185900	185900	185900	0
26	20240412	184600	155525759700	185900	185900	185900	185900	0
27	20240412	184500	155525759700	185900	185900	185900	185900	0
28	20240412	184400	155525759700	185900	185900	185900	185900	0
29	20240412	184300	155525759700	185900	185900	185900	185900	0
30	20240412	184200	155525759700	185900	185900	185900	185900	0
31	20240412	184100	155525759700	185900	185900	185900	185900	0
32	20240412	184000	155525759700	185900	185900	185900	185900	45048
33	20240412	183900	155525759700	185900	185900	185900	185900	0
34	20240412	183800	155525759700	185900	185900	185900	185900	0
35	20240412	183700	155525759700	185900	185900	185900	185900	0
36	20240412	183600	155525759700	185900	185900	185900	185900	0
37	20240412	183500	155525759700	185900	185900	185900	185900	0
38	20240412	183400	155525759700	185900	185900	185900	185900	0
39	20240412	183300	155525759700	185900	185900	185900	185900	0
40	20240412	183200	155525759700	185900	185900	185900	185900	0
41	20240412	183100	155525759700	185900	185900	185900	185900	0
42	20240412	183000	155525759700	185900	185900	185900	185900	0
43	20240412	182900	155525759700	185900	185900	185900	185900	0
44	20240412	182800	155525759700	185900	185900	185900	185900	0
45	20240412	182700	155525759700	185900	185900	185900	185900	0
46	20240412	182600	155525759700	185900	185900	185900	185900	0
47	20240412	182500	155525759700	185900	185900	185900	185900	0
48	20240412	182400	155525759700	185900	185900	185900	185900	0
49	20240412	182300	155525759700	185900	185900	185900	185900	0
50	20240412	182200	155525759700	185900	185900	185900	185900	0
51	20240412	182100	155525759700	185900	185900	185900	185900	0
52	20240412	182000	155525759700	185900	185900	185900	185900	0
53	20240412	181900	155525759700	185900	185900	185900	185900	0
54	20240412	181800	155525759700	185900	185900	185900	185900	0
55	20240412	181700	155525759700	185900	185900	185900	185900	0
56	20240412	181600	155525759700	185900	185900	185900	185900	0
57	20240412	181500	155525759700	185900	185900	185900	185900	0
58	20240412	181400	155525759700	185900	185900	185900	185900	0
59	20240412	181300	155525759700	185900	185900	185900	185900	0
60	20240412	181200	155525759700	185900	185900	185900	185900	0
61	20240412	181100	155525759700	185900	185900	185900	185900	0
62	20240412	181000	155525759700	185900	185900	185900	185900	45048
63	20240412	180900	155525759700	185900	185900	185900	185900	0
64	20240412	180800	155525759700	185900	185900	185900	185900	0
65	20240412	180700	155525759700	185900	185900	185900	185900	0
66	20240412	180600	155525759700	185900	185900	185900	185900	0
67	20240412	180500	155525759700	185900	185900	185900	185900	0
68	20240412	180400	155525759700	185900	185900	185900	185900	0
69	20240412	180300	155525759700	185900	185900	185900	185900	0
70	20240412	180200	155525759700	185900	185900	185900	185900	0
71	20240412	180100	155525759700	185900	185900	185900	185900	0
72	20240412	180000	155525759700	185900	185900	185900	185900	0
73	20240412	175900	155525759700	185900	185900	185900	185900	0
74	20240412	175800	155525759700	185900	185900	185900	185900	0
75	20240412	175700	155525759700	185900	185900	185900	185900	0
76	20240412	175600	155525759700	185900	185900	185900	185900	0
77	20240412	175500	155525759700	185900	185900	185900	185900	0
78	20240412	175400	155525759700	185900	185900	185900	185900	0
79	20240412	175300	155525759700	185900	185900	185900	185900	0
80	20240412	175200	155525759700	185900	185900	185900	185900	0
81	20240412	175100	155525759700	185900	185900	185900	185900	0
82	20240412	175000	155525759700	185900	185900	185900	185900	0
83	20240412	174900	155525759700	185900	185900	185900	185900	0
84	20240412	174800	155525759700	185900	185900	185900	185900	0
85	20240412	174700	155525759700	185900	185900	185900	185900	0
86	20240412	174600	155525759700	185900	185900	185900	185900	0
87	20240412	174500	155525759700	185900	185900	185900	185900	0
88	20240412	174400	155525759700	185900	185900	185900	185900	0
89	20240412	174300	155525759700	185900	185900	185900	185900	0
90	20240412	174200	155525759700	185900	185900	185900	185900	0
91	20240412	174100	155525759700	185900	185900	185900	185900	0
92	20240412	174000	155525759700	185900	185900	185900	185900	45048
93	20240412	173900	155525759700	185900	185900	185900	185900	0
94	20240412	173800	155525759700	185900	185900	185900	185900	0
95	20240412	173700	155525759700	185900	185900	185900	185900	0
96	20240412	173600	155525759700	185900	185900	185900	185900	0
97	20240412	173500	155525759700	185900	185900	185900	185900	0
98	20240412	173400	155525759700	185900	185900	185900	185900	0
99	20240412	173300	155525759700	185900	185900	185900	185900	0
100	20240412	173200	155525759700	185900	185900	185900	185900	0
101	20240412	173100	155525759700	185900	185900	185900	185900	0
102	20240412	173000	155525759700	185900	185900	185900	185900	0
103	20240412	172900	155525759700	185900	185900	185900	185900	0
104	20240412	172800	155525759700	185900	185900	185900	185900	0
105	20240412	172700	155525759700	185900	185900	185900	185900	0
106	20240412	172600	155525759700	185900	185900	185900	185900	0
107	20240412	172500	155525759700	185900	185900	185900	185900	0
108	20240412	172400	155525759700	185900	185900	185900	185900	0
109	20240412	172300	155525759700	185900	185900	185900	185900	0
110	20240412	172200	155525759700	185900	185900	185900	185900	0
111	20240412	172100	155525759700	185900	185900	185900	185900	0
112	20240412	172000	155525759700	185900	185900	185900	185900	0
113	20240412	171900	155525759700	185900	185900	185900	185900	0
114	20240412	171800	155525759700	185900	185900	185900	185900	0
115	20240412	171700	155525759700	185900	185900	185900	185900	0
116	20240412	171600	155525759700	185900	185900	185900	185900	0
117	20240412	171500	155525759700	185900	185900	185900	185900	0
118	20240412	171400	155525759700	185900	185900	185900	185900	0
119	20240412	171300	155525759700	185900	185900	185900	185900	0
120	20240412	171200	155525759700	185900	185900	185900	185900	0
121	20240412	171100	155525759700	185900	185900	185900	185900	0
122	20240412	171000	155525759700	185900	185900	185900	185900	45048
123	20240412	170900	155525759700	185900	185900	185900	185900	0
124	20240412	170800	155525759700	185900	185900	185900	185900	0
125	20240412	170700	155525759700	185900	185900	185900	185900	0
126	20240412	170600	155525759700	185900	185900	185900	185900	0
127	20240412	170500	155525759700	185900	185900	185900	185900	0
128	20240412	170400	155525759700	185900	185900	185900	185900	0
129	20240412	170300	155525759700	185900	185900	185900	185900	0
130	20240412	170200	155525759700	185900	185900	185900	185900	0
131	20240412	170100	155525759700	185900	185900	185900	185900	0
132	20240412	170000	155525759700	185900	185900	185900	185900	0
133	20240412	165900	155525759700	185900	185900	185900	185900	0
134	20240412	165800	155525759700	185900	185900	185900	185900	0
135	20240412	165700	155525759700	185900	185900	185900	185900	0
136	20240412	165600	155525759700	185900	185900	185900	185900	0
137	20240412	165500	155525759700	185900	185900	185900	185900	0
138	20240412	165400	155525759700	185900	185900	185900	185900	0
139	20240412	165300	155525759700	185900	185900	185900	185900	0
140	20240412	165200	155525759700	185900	185900	185900	185900	0
141	20240412	165100	155525759700	185900	185900	185900	185900	0
142	20240412	165000	155525759700	185900	185900	185900	185900	0
143	20240412	164900	155525759700	185900	185900	185900	185900	0
144	20240412	164800	155525759700	185900	185900	185900	185900	0
145	20240412	164700	155525759700	185900	185900	185900	185900	0
146	20240412	164600	155525759700	185900	185900	185900	185900	0
147	20240412	164500	155525759700	185900	185900	185900	185900	0
148	20240412	164400	155525759700	185900	185900	185900	185900	0
149	20240412	164300	155525759700	185900	185900	185900	185900	0
150	20240412	164200	155525759700	185900	185900	185900	185900	0
151	20240412	164100	155525759700	185900	185900	185900	185900	0
152	20240412	164000	155525759700	185900	185900	185900	185900	45048
153	20240412	163900	155525759700	185900	185900	185900	185900	0
154	20240412	163800	155525759700	185900	185900	185900	185900	0
155	20240412	163700	155525759700	185900	185900	185900	185900	0
156	20240412	163600	155525759700	185900	185900	185900	185900	0
157	20240412	163500	155525759700	185900	185900	185900	185900	0
158	20240412	163400	155525759700	185900	185900	185900	185900	0
159	20240412	163300	155525759700	185900	185900	185900	185900	0
160	20240412	163200	155525759700	185900	185900	185900	185900	0
161	20240412	163100	155525759700	185900	185900	185900	185900	0
162	20240412	163000	155525759700	185900	185900	185900	185900	0
163	20240412	162900	155525759700	185900	185900	185900	185900	0
164	20240412	162800	155525759700	185900	185900	185900	185900	0
165	20240412	162700	155525759700	185900	185900	185900	185900	0
166	20240412	162600	155525759700	185900	185900	185900	185900	0
167	20240412	162500	155525759700	185900	185900	185900	185900	0
168	20240412	162400	155525759700	185900	185900	185900	185900	0
169	20240412	162300	155525759700	185900	185900	185900	185900	0
170	20240412	162200	155525759700	185900	185900	185900	185900	0
171	20240412	162100	155525759700	185900	185900	185900	185900	0
172	20240412	162000	155525759700	185900	185900	185900	185900	0
173	20240412	161900	155525759700	185900	185900	185900	185900	0
174	20240412	161800	155525759700	185900	185900	185900	185900	0
175	20240412	161700	155525759700	185900	185900	185900	185900	0
176	20240412	161600	155525759700	185900	185900	185900	185900	0
177	20240412	161500	155525759700	185900	185900	185900	185900	0
178	20240412	161400	155525759700	185900	185900	185900	185900	0
179	20240412	161300	155525759700	185900	185900	185900	185900	0
180	20240412	161200	155525759700	185900	185900	185900	185900	0
181	20240412	161100	155525759700	185900	185900	185900	185900	0
182	20240412	161000	155525759700	185900	185900	185900	185900	45048
183	20240412	160900	155525759700	185900	185900	185900	185900	0
184	20240412	160800	155525759700	185900	185900	185900	185900	0
185	20240412	160700	155525759700	185900	185900	185900	185900	0
186	20240412	160600	155525759700	185900	185900	185900	185900	0
187	20240412	160500	155525759700	185900	185900	185900	185900	0
188	20240412	160400	155525759700	185900	185900	185900	185900	0
189	20240412	160300	155525759700	185900	185900	185900	185900	0
190	20240412	160200	155525759700	185900	185900	185900	185900	0
191	20240412	160100	155525759700	185900	185900	185900	185900	0
192	20240412	160000	155525759700	185900	185900	185900	185900	0
193	20240412	155900	155525759700	185900	185900	185900	185900	0
194	20240412	155800	155525759700	185900	185900	185900	185900	0
195	20240412	155700	155525759700	185900	185900	185900	185900	0
196	20240412	155600	155525759700	185900	185900	185900	185900	0
197	20240412	155500	155525759700	185900	185900	185900	185900	0
198	20240412	155400	155525759700	185900	185900	185900	185900	0
199	20240412	155300	155525759700	185900	185900	185900	185900	0
200	20240412	155200	155525759700	185900	185900	185900	185900	0
201	20240412	155100	155525759700	185900	185900	185900	185900	0
202	20240412	155000	155525759700	185900	185900	185900	185900	0
203	20240412	154900	155525759700	185900	185900	185900	185900	0
204	20240412	154800	155525759700	185900	185900	185900	185900	0
205	20240412	154700	155525759700	185900	185900	185900	185900	0
206	20240412	154600	155525759700	185900	185900	185900	185900	0
207	20240412	154500	155525759700	185900	185900	185900	185900	0
208	20240412	154400	155525759700	185900	185900	185900	185900	0
209	20240412	154300	155525759700	185900	185900	185900	185900	0
210	20240412	154200	155525759700	185900	185900	185900	185900	0
211	20240412	154100	155525759700	185900	185900	185900	185900	0
212	20240412	154000	155525759700	185900	185900	185900	185900	45048
213	20240412	153900	155525759700	185900	185900	185900	185900	0
214	20240412	153800	155525759700	185900	185900	185900	185900	0
215	20240412	153700	155525759700	185900	185900	185900	185900	0
216	20240412	153600	155525759700	185900	185900	185900	185900	0
217	20240412	153500	155525759700	185900	185900	185900	185900	0
218	20240412	153400	155525759700	185900	185900	185900	185900	0
219	20240412	153300	155525759700	185900	185900	185900	185900	0
220	20240412	153200	155525759700	185900	185900	185900	185900	0
221	20240412	153100	155525759700	185900	185900	185900	185900	0
222	20240412	153000	155525759700	185900	185900	185900	185900	45048
223	20240412	152900	147151336500	185800	185800	185800	185800	0
224	20240412	152800	147151336500	185800	185800	185800	185800	0
225	20240412	152700	147151336500	185800	185800	185800	185800	0
226	20240412	152600	147151336500	185800	185800	185800	185800	0
227	20240412	152500	147151336500	185800	185800	185800	185800	0
228	20240412	152400	147151336500	185800	185800	185800	185800	0
229	20240412	152300	147151336500	185800	185800	185800	185800	0
230	20240412	152200	147151336500	185800	185800	185800	185800	0
231	20240412	152100	147151336500	185800	185800	185800	185800	0
232	20240412	152000	147151336500	185800	185800	185800	185800	0
233	20240412	151900	147151336500	185800	185600	185900	185600	3117
234	20240412	151800	146572424900	185600	185800	185800	185600	4146
235	20240412	151700	145802579600	185700	186000	186000	185700	4307
236	20240412	151600	145002214100	185900	186000	186100	185900	6487
237	20240412	151500	143795967000	186100	186000	186100	186000	4797
238	20240412	151400	142903657400	186000	186100	186200	186000	2972
239	20240412	151300	142350701400	186100	186100	186200	186100	2129
240	20240412	151200	141954474000	186100	186100	186200	186100	3026
241	20240412	151100	141391285800	186100	186100	186200	186100	2909
242	20240412	151000	140849849200	186100	186100	186300	186100	3705
243	20240412	150900	140159954200	186200	186300	186300	186100	3824
244	20240412	150800	139447836200	186300	186300	186400	186200	2130
245	20240412	150700	139051079200	186300	186400	186400	186300	1930
246	20240412	150600	138691472000	186400	186400	186400	186300	934
247	20240412	150500	138517415500	186300	186400	186500	186300	2758
248	20240412	150400	138003377800	186300	186500	186500	186300	3495
249	20240412	150300	137351932600	186500	186500	186500	186400	2900
250	20240412	150200	136811148400	186500	186600	186600	186400	4596
251	20240412	150100	135954013200	186600	186600	186600	186500	1638
252	20240412	150000	135648420600	186500	186600	186600	186500	953
253	20240412	145900	135470611700	186600	186600	186600	186500	1572
254	20240412	145800	135177332900	186500	186500	186600	186500	1493
255	20240412	145700	134898753300	186500	186600	186600	186500	1177
256	20240412	145600	134679158600	186500	186500	186600	186500	696
257	20240412	145500	134549299200	186500	186600	186600	186500	707
258	20240412	145400	134417392600	186600	186600	186600	186500	753
259	20240412	145300	134276900900	186500	186500	186600	186500	667
260	20240412	145200	134152456200	186500	186500	186600	186500	1425
261	20240412	145100	133886680500	186600	186600	186600	186500	719
262	20240412	145000	133752542200	186600	186600	186600	186500	744
263	20240412	144900	133613718400	186500	186500	186600	186500	884
264	20240412	144800	133448776500	186500	186600	186600	186500	757
265	20240412	144700	133307534700	186600	186500	186600	186500	386
266	20240412	144600	133235520500	186500	186500	186600	186400	3352
267	20240412	144500	132610366200	186500	186400	186500	186400	517
268	20240412	144400	132513957700	186500	186300	186500	186300	2696
269	20240412	144300	132011319300	186300	186400	186400	186300	915
270	20240412	144200	131840804200	186300	186300	186400	186300	636
271	20240412	144100	131722285500	186400	186400	186400	186300	913
272	20240412	144000	131552147200	186400	186300	186400	186200	2306
273	20240412	143900	131122532700	186300	186200	186300	186200	712
274	20240412	143800	130989925500	186200	186200	186300	186200	1013
275	20240412	143700	130801270300	186300	186200	186300	186200	925
276	20240412	143600	130628998000	186300	186400	186400	186200	1570
277	20240412	143500	130336500000	186400	186300	186400	186300	574
278	20240412	143400	130229539500	186300	186300	186400	186300	642
279	20240412	143300	130109906600	186300	186300	186400	186300	787
280	20240412	143200	129963271100	186300	186400	186400	186300	896
281	20240412	143100	129796285300	186300	186300	186400	186300	835
282	20240412	143000	129640692600	186300	186400	186400	186300	1310
283	20240412	142900	129396610300	186300	186400	186400	186300	345
284	20240412	142800	129332311300	186400	186400	186400	186300	530
285	20240412	142700	129233552900	186300	186300	186400	186300	642
286	20240412	142600	129113921600	186400	186400	186400	186300	673
287	20240412	142500	128988495100	186400	186400	186400	186300	1323
288	20240412	142400	128741914000	186400	186400	186400	186300	556
289	20240412	142300	128638282700	186300	186400	186400	186300	995
290	20240412	142200	128452840300	186400	186300	186400	186300	1150
291	20240412	142100	128238561800	186300	186300	186400	186300	756
292	20240412	142000	128097682900	186400	186300	186400	186300	393
293	20240412	141900	128024441800	186300	186300	186400	186300	525
294	20240412	141800	127926606300	186400	186300	186400	186300	340
295	20240412	141700	127863238900	186400	186400	186400	186300	384
296	20240412	141600	127791673100	186400	186500	186500	186300	527
297	20240412	141500	127693425500	186400	186300	186500	186300	1569
298	20240412	141400	127400982400	186300	186300	186400	186300	1254
299	20240412	141300	127167267800	186400	186300	186400	186300	698
300	20240412	141200	127037205500	186300	186400	186400	186300	683
301	20240412	141100	126909923100	186400	186400	186400	186300	449
302	20240412	141000	126826251900	186300	186400	186400	186300	1593
303	20240412	140900	126529424100	186400	186400	186400	186300	815
304	20240412	140800	126377542100	186400	186500	186500	186400	980
305	20240412	140700	126194852300	186400	186500	186500	186400	582
306	20240412	140600	126086349900	186400	186400	186500	186400	765
307	20240412	140500	125943723600	186400	186500	186500	186400	532
308	20240412	140400	125844538300	186400	186400	186500	186400	524
309	20240412	140300	125746845400	186400	186500	186500	186400	1022
310	20240412	140200	125556276300	186500	186500	186500	186400	399
311	20240412	140100	125481881900	186400	186500	186500	186400	561
312	20240412	140000	125377286000	186500	186500	186500	186400	254
313	20240412	135900	125329924900	186500	186400	186500	186400	324
314	20240412	135800	125269505200	186400	186500	186500	186400	431
315	20240412	135700	125189135800	186500	186600	186700	186500	684
316	20240412	135600	125061525000	186600	186600	186700	186500	508
317	20240412	135500	124966700000	186600	186600	186600	186500	248
318	20240412	135400	124920426700	186600	186500	186600	186400	629
319	20240412	135300	124803082200	186500	186500	186600	186500	293
320	20240412	135200	124748419000	186500	186400	186600	186300	1091
321	20240412	135100	124545022700	186300	186300	186400	186300	2136
322	20240412	135000	124146936900	186300	186400	186400	186300	320
323	20240412	134900	124087302800	186400	186300	186400	186300	328
324	20240412	134800	124026173500	186300	186500	186500	186300	2084
325	20240412	134700	123637720700	186400	186500	186600	186400	666
326	20240412	134600	123513500700	186600	186600	186600	186500	274
327	20240412	134500	123462378700	186500	186600	186600	186500	1227
328	20240412	134400	123233508100	186500	186600	186600	186500	378
329	20240412	134300	123162993400	186600	186600	186600	186500	293
330	20240412	134200	123108329500	186600	186600	186600	186500	385
331	20240412	134100	123036498000	186500	186600	186600	186500	879
332	20240412	134000	122872493200	186500	186500	186600	186500	828
333	20240412	133900	122717998300	186600	186600	186600	186500	255
334	20240412	133800	122670421000	186600	186500	186600	186500	284
335	20240412	133700	122617430300	186600	186500	186600	186500	683
336	20240412	133600	122490026300	186500	186500	186600	186500	335
337	20240412	133500	122427520200	186600	186700	186700	186500	290
338	20240412	133400	122373402400	186700	186600	186700	186500	663
339	20240412	133300	122249690000	186600	186500	186700	186500	802
340	20240412	133200	122100025400	186600	186400	186600	186300	2181
341	20240412	133100	121693402000	186400	186400	186500	186300	1792
342	20240412	133000	121359354300	186500	186500	186500	186400	897
343	20240412	132900	121192116800	186400	186600	186600	186400	1385
344	20240412	132800	120933794600	186600	186500	186600	186500	323
345	20240412	132700	120873528200	186600	186600	186600	186500	841
346	20240412	132600	120716659600	186600	186500	186600	186500	394
347	20240412	132500	120643160600	186600	186600	186700	186500	1106
348	20240412	132400	120436797300	186600	186700	186800	186600	1348
349	20240412	132300	120185129800	186700	186900	186900	186700	1471
350	20240412	132200	119910336300	186900	187000	187000	186800	559
351	20240412	132100	119805864700	187000	186900	187000	186800	1072
352	20240412	132000	119605533400	186900	186900	186900	186800	362
353	20240412	131900	119537897800	186900	186800	186900	186800	341
354	20240412	131800	119474171200	186900	186900	187000	186800	436
355	20240412	131700	119392681000	186900	186900	187000	186800	1255
356	20240412	131600	119158120400	186900	186700	186900	186700	387
357	20240412	131500	119085812400	186800	186700	186800	186700	291
358	20240412	131400	119031459600	186700	186700	186800	186700	259
359	20240412	131300	118983087300	186700	186800	186800	186700	171
360	20240412	131200	118951149800	186700	186700	186800	186600	361
361	20240412	131100	118883737900	186800	186700	186800	186600	1064
362	20240412	131000	118685069700	186700	186700	186700	186600	302
363	20240412	130900	118628695600	186600	186700	186700	186600	459
364	20240412	130800	118543006800	186700	186700	186700	186600	683
365	20240412	130700	118415494900	186600	186700	186700	186600	180
366	20240412	130600	118381893600	186600	186400	186700	186300	4454
367	20240412	130500	117551464100	186300	186300	186400	186300	273
368	20240412	130400	117500590000	186300	186300	186400	186300	191
369	20240412	130300	117464997600	186300	186300	186400	186300	568
370	20240412	130200	117359144800	186300	186400	186400	186300	497
371	20240412	130100	117266543400	186400	186300	186400	186300	398
372	20240412	130000	117192374400	186300	186300	186400	186300	704
373	20240412	125900	117061199900	186300	186400	186400	186300	537
374	20240412	125800	116961139700	186400	186300	186400	186300	217
375	20240412	125700	116920709000	186300	186400	186400	186300	1631
376	20240412	125600	116616722700	186400	186400	186500	186300	2597
377	20240412	125500	116132651300	186400	186400	186500	186400	260
378	20240412	125400	116084175900	186500	186500	186500	186400	589
379	20240412	125300	115974342100	186500	186500	186500	186400	239
380	20240412	125200	115929776900	186400	186500	186500	186400	1002
381	20240412	125100	115742998700	186500	186400	186500	186400	516
382	20240412	125000	115646787800	186400	186500	186500	186400	444
383	20240412	124900	115564001300	186500	186500	186500	186400	438
384	20240412	124800	115482345400	186400	186500	186500	186400	312
385	20240412	124700	115424183200	186500	186500	186600	186400	299
386	20240412	124600	115368422700	186500	186600	186600	186500	2545
387	20240412	124500	114893735900	186700	186600	186700	186600	867
388	20240412	124400	114731949800	186700	186700	186700	186600	384
389	20240412	124300	114660279500	186700	186700	186700	186600	281
390	20240412	124200	114607841500	186700	186700	186800	186700	581
391	20240412	124100	114499359000	186700	186800	186800	186700	325
392	20240412	124000	114438666600	186800	186800	186800	186700	163
393	20240412	123900	114408232200	186800	186800	186900	186700	788
394	20240412	123800	114261032800	186900	186900	186900	186800	260
395	20240412	123700	114212453300	186900	186900	186900	186800	231
396	20240412	123600	114169285200	186900	186800	186900	186800	364
397	20240412	123500	114101273800	186900	186800	187000	186800	218
398	20240412	123400	114060539800	186900	186900	187000	186800	1171
399	20240412	123300	113841675200	187000	186800	187000	186800	773
400	20240412	123200	113697179300	186900	186700	186900	186700	274
401	20240412	123100	113645998000	186800	186500	186800	186400	1832
402	20240412	123000	113304246400	186500	186400	186500	186400	354
403	20240412	122900	113238230000	186400	186600	186600	186400	305
404	20240412	122800	113181344600	186500	186400	186500	186300	1172
405	20240412	122700	112962861200	186400	186400	186400	186300	1708
406	20240412	122600	112644511800	186300	186400	186400	186300	433
407	20240412	122500	112563815800	186400	186400	186400	186300	1803
408	20240412	122400	112227776900	186300	186300	186400	186300	1321
409	20240412	122300	111981579500	186400	186500	186500	186400	3043
410	20240412	122200	111414353500	186400	186600	186600	186400	5576
411	20240412	122100	110374563900	186600	186600	186600	186500	497
412	20240412	122000	110281860900	186600	186500	186600	186500	848
413	20240412	121900	110123697200	186600	186600	186600	186500	389
414	20240412	121800	110051139300	186500	186500	186600	186500	516
415	20240412	121700	109954889500	186600	186500	186600	186500	768
416	20240412	121600	109811644700	186600	186600	186600	186500	923
417	20240412	121500	109639492300	186600	186700	186800	186500	2945
418	20240412	121400	109089866400	186700	186700	186800	186700	1166
419	20240412	121300	108872168000	186700	186700	186800	186700	387
420	20240412	121200	108799907700	186700	186700	186800	186700	596
421	20240412	121100	108688615100	186700	186800	186900	186700	1204
422	20240412	121000	108463710300	186800	186900	186900	186800	297
423	20240412	120900	108408217500	186900	186900	187000	186800	1053
424	20240412	120800	108211422500	186900	187000	187000	186900	424
425	20240412	120700	108132156800	186900	187000	187000	186900	478
426	20240412	120600	108042797900	187000	187000	187000	186900	698
427	20240412	120500	107912320500	187000	186900	187000	186900	665
428	20240412	120400	107788025500	186900	187000	187000	186900	1034
429	20240412	120300	107594756200	186900	186900	187000	186900	266
430	20240412	120200	107545030300	187000	186900	187000	186900	452
431	20240412	120100	107460541800	186900	186900	187000	186900	863
432	20240412	120000	107299229400	187000	186900	187000	186900	892
433	20240412	115900	107132491900	186900	186900	187000	186800	906
434	20240412	115800	106963143000	186900	187000	187000	186900	546
435	20240412	115700	106861087000	187000	186900	187000	186900	151
436	20240412	115600	106832857400	187000	186900	187000	186900	901
437	20240412	115500	106664392500	187000	187000	187000	186900	582
438	20240412	115400	106555563000	186900	187000	187000	186900	489
439	20240412	115300	106464132200	187000	187000	187000	186900	338
440	20240412	115200	106400948600	187000	186900	187000	186900	480
441	20240412	115100	106311199000	187000	186800	187000	186800	1215
442	20240412	115000	106084071200	186900	186800	187000	186800	3193
443	20240412	114900	105487279200	186700	186700	186800	186700	193
444	20240412	114800	105451234700	186800	186800	186800	186700	278
445	20240412	114700	105399319400	186800	186700	186800	186700	210
446	20240412	114600	105360104500	186800	186800	186800	186700	172
447	20240412	114500	105327977800	186700	186800	186800	186700	354
448	20240412	114400	105261876700	186700	186600	186800	186600	1205
449	20240412	114300	105036898100	186600	186700	186700	186600	352
450	20240412	114200	104971194600	186700	186700	186700	186600	387
451	20240412	114100	104898961700	186600	186600	186700	186600	160
452	20240412	114000	104869097400	186600	186700	186700	186600	529
453	20240412	113900	104770370500	186600	186700	186700	186500	3651
454	20240412	113800	104089100700	186700	186700	186800	186600	3718
455	20240412	113700	103395005000	186700	186800	186800	186700	873
456	20240412	113600	103231974300	186800	186800	186800	186700	401
457	20240412	113500	103157087800	186800	186800	186800	186700	326
458	20240412	113400	103096200000	186800	186800	186800	186700	282
459	20240412	113300	103043530300	186700	186800	186800	186700	663
460	20240412	113200	102919712900	186800	186800	186800	186700	267
461	20240412	113100	102869856800	186800	186800	186800	186700	293
462	20240412	113000	102815140600	186800	186700	186800	186700	345
463	20240412	112900	102750712900	186800	186700	186800	186700	1121
464	20240412	112800	102541362300	186700	186900	186900	186700	1905
465	20240412	112700	102185513700	186900	186900	186900	186800	663
466	20240412	112600	102061649100	186900	186900	186900	186800	328
467	20240412	112500	102000364300	186900	186900	186900	186800	343
468	20240412	112400	101936276700	186900	187000	187000	186800	1156
469	20240412	112300	101720227200	187000	187000	187000	186900	687
470	20240412	112200	101591779800	187000	187000	187000	186900	1354
471	20240412	112100	101338668900	187000	187000	187000	186900	364
472	20240412	112000	101270619400	187000	187000	187000	186900	398
473	20240412	111900	101196210900	186900	187000	187100	186900	1516
474	20240412	111800	100912760500	187100	187000	187100	187000	1406
475	20240412	111700	100649825800	187100	187100	187100	187000	698
476	20240412	111600	100519283200	187100	187000	187100	187000	719
477	20240412	111500	100384810000	187100	187200	187200	187000	871
478	20240412	111400	100221917700	187100	187100	187200	187100	1517
479	20240412	111300	99938075800	187100	187100	187200	187100	592
480	20240412	111200	99827302100	187100	187200	187200	187100	330
481	20240412	111100	99765552200	187200	187500	187600	187100	4881
482	20240412	111000	98851071700	187600	187700	187700	187500	2168
483	20240412	110900	98444373400	187600	187800	187800	187600	1333
484	20240412	110800	98194181800	187700	187700	187800	187700	1510
485	20240412	110700	97910744700	187800	187700	187800	187700	530
486	20240412	110600	97811243000	187800	187800	187800	187700	684
487	20240412	110500	97682806300	187700	187800	187800	187600	2753
488	20240412	110400	97166075800	187800	187800	187800	187700	570
489	20240412	110300	97059045200	187800	187700	187800	187700	359
490	20240412	110200	96991641400	187800	187800	187900	187700	919
491	20240412	110100	96819065800	187800	187800	187800	187700	1039
492	20240412	110000	96623959500	187800	187800	187800	187700	534
493	20240412	105900	96523700800	187800	187800	187800	187700	1103
494	20240412	105800	96316579500	187800	187800	187800	187700	331
495	20240412	105700	96254427500	187700	187800	187800	187700	417
496	20240412	105600	96176130800	187800	187700	187900	187700	1604
497	20240412	105500	95874982800	187700	187700	187700	187600	300
498	20240412	105400	95818688800	187600	187700	187800	187600	887
499	20240412	105300	95652198000	187700	187700	187700	187600	625
500	20240412	105200	95534917800	187700	187800	187800	187600	923
501	20240412	105100	95361669700	187800	187700	187800	187700	313
502	20240412	105000	95302897500	187700	187700	187800	187600	611
503	20240412	104900	95188226800	187700	187500	187700	187500	1533
504	20240412	104800	94900644100	187500	187600	187600	187500	547
505	20240412	104700	94798063300	187600	187600	187600	187500	1837
506	20240412	104600	94453594400	187600	187600	187600	187500	562
507	20240412	104500	94348186300	187600	187600	187600	187500	934
508	20240412	104400	94172988700	187600	187600	187600	187500	1003
509	20240412	104300	93984873300	187600	187600	187700	187500	1554
510	20240412	104200	93693363900	187600	187700	187800	187600	1675
511	20240412	104100	93378965900	187700	187800	187900	187700	764
512	20240412	104000	93235512300	187800	188000	188000	187800	1756
513	20240412	103900	92905582700	187900	188000	188100	187900	1242
514	20240412	103800	92672104400	187900	188000	188000	187900	343
515	20240412	103700	92607642100	188000	188000	188100	187900	404
516	20240412	103600	92531695800	188000	188100	188100	187900	1924
517	20240412	103500	92169938000	188100	188100	188200	188100	467
518	20240412	103400	92082089000	188200	188000	188200	188000	1827
519	20240412	103300	91738465800	188000	188100	188100	188000	191
520	20240412	103200	91702542900	188000	188100	188200	188000	876
521	20240412	103100	91537743100	188100	188000	188200	188000	1336
522	20240412	103000	91286449300	188000	187900	188000	187900	875
523	20240412	102900	91121958900	188000	187800	188000	187700	1412
524	20240412	102800	90856694000	187800	187700	187800	187700	636
525	20240412	102700	90737282500	187700	187700	187800	187700	1200
526	20240412	102600	90512012600	187800	188000	188000	187800	2113
527	20240412	102500	90115018300	188000	188000	188100	187900	4646
528	20240412	102400	89241535900	188000	188200	188300	188000	3308
529	20240412	102300	88619217700	188200	188600	188600	188200	4415
530	20240412	102200	87787226500	188500	188500	188600	188500	480
531	20240412	102100	87696730600	188500	188600	188700	188500	658
532	20240412	102000	87572619700	188600	188500	188700	188500	1545
533	20240412	101900	87281220800	188600	188600	188700	188500	1013
534	20240412	101800	87090171200	188600	188700	188700	188600	635
535	20240412	101700	86970396100	188600	188600	188700	188500	656
536	20240412	101600	86846667800	188500	188600	188700	188500	899
537	20240412	101500	86677119100	188500	188500	188600	188400	1115
538	20240412	101400	86466956000	188400	188400	188500	188400	603
539	20240412	101300	86353340500	188400	188300	188400	188200	1101
540	20240412	101200	86145985900	188200	188400	188500	188200	3163
541	20240412	101100	85550267600	188400	188600	188600	188400	1007
542	20240412	101000	85360474400	188500	188400	188600	188400	855
543	20240412	100900	85199290200	188400	188600	188600	188400	1050
544	20240412	100800	85001354700	188600	188700	188800	188500	1419
545	20240412	100700	84733632200	188700	188500	188800	188500	3951
546	20240412	100600	83988246000	188500	188200	188600	188200	2505
547	20240412	100500	83516187300	188300	188400	188500	188200	3130
548	20240412	100400	82926552900	188400	188600	188600	188400	1925
549	20240412	100300	82563709800	188600	188600	188700	188500	1395
550	20240412	100200	82300703200	188600	188500	188700	188500	2722
551	20240412	100100	81787369600	188500	188600	188600	188500	1380
552	20240412	100000	81527224900	188600	188600	188600	188500	476
553	20240412	095900	81437466900	188600	188400	188600	188400	1430
554	20240412	095800	81167861400	188500	188400	188600	188400	1757
555	20240412	095700	80836734500	188400	188600	188600	188400	2289
556	20240412	095600	80405267400	188700	188600	188900	188500	2240
557	20240412	095500	79982551800	188500	188900	189000	188500	3261
558	20240412	095400	79366801200	188900	189000	189000	188900	3250
559	20240412	095300	78752597300	188900	189000	189000	188800	1218
560	20240412	095200	78522491600	188900	188500	189000	188500	3506
561	20240412	095100	77860543700	188600	188400	188700	188200	1602
562	20240412	095000	77558631800	188300	188700	188700	188100	3844
563	20240412	094900	76834617000	188700	188400	188800	188300	1998
564	20240412	094800	76457995200	188400	188500	188900	188400	5236
565	20240412	094700	75470121800	188500	189100	189100	188500	6844
566	20240412	094600	74177192900	189100	189000	189200	189000	5030
567	20240412	094500	73226041800	189100	189000	189100	188800	5625
568	20240412	094400	72163260900	189000	189100	189100	188900	3692
569	20240412	094300	71465508900	189000	189200	189300	189000	6123
570	20240412	094200	70307306900	189100	188300	189200	188200	21056
571	20240412	094100	66332467900	188200	188000	188200	188000	2048
572	20240412	094000	65947166100	188100	188500	188500	187900	6599
573	20240412	093900	64704980900	188500	188500	188600	188400	5430
574	20240412	093800	63681416600	188500	188300	188500	188300	6599
575	20240412	093700	62438223600	188300	187900	188300	187900	10536
576	20240412	093600	60456686400	187900	187700	187900	187600	2110
577	20240412	093500	60060510400	187700	187700	187800	187500	3299
578	20240412	093400	59441398700	187600	187600	187700	187200	3758
579	20240412	093300	58737175300	187500	187600	187700	187500	1564
580	20240412	093200	58443712700	187600	187300	187700	187300	3752
581	20240412	093100	57740073500	187400	187000	187400	186800	2205
582	20240412	093000	57327443600	186900	186800	187000	186800	3696
583	20240412	092900	56636787700	186900	187200	187200	186800	2038
584	20240412	092800	56255768900	187000	186900	187200	186800	3923
585	20240412	092700	55522307000	186900	187000	187200	186700	8528
586	20240412	092600	53928094300	187100	187200	187200	187000	2571
587	20240412	092500	53447139500	187200	187300	187400	187100	2632
588	20240412	092400	52954395700	187200	187500	187600	187200	3532
589	20240412	092300	52292396200	187500	187700	187800	187500	2275
590	20240412	092200	51865510000	187800	187100	187900	187000	5643
591	20240412	092100	50807247800	187000	187200	187300	187000	6630
592	20240412	092000	49566564800	187300	187500	187500	187300	4048
593	20240412	091900	48808104300	187500	187300	187500	187200	2283
594	20240412	091800	48380394500	187300	187400	187500	187100	7457
595	20240412	091700	46984096100	187400	187800	187800	187400	4865
596	20240412	091600	46071683600	187700	188100	188200	187600	6991
597	20240412	091500	44758192500	188100	188100	188200	187400	8253
598	20240412	091400	43207957900	188000	188300	188300	188000	6606
599	20240412	091300	41965078200	188300	188100	188300	188000	5851
600	20240412	091200	40863897900	188100	188100	188300	187900	8311
601	20240412	091100	39300646400	188200	187500	188300	187400	16233
602	20240412	091000	36252515800	187500	187800	187800	187400	10289
603	20240412	090900	34322228700	187800	188100	188100	187700	8701
604	20240412	090800	32687659800	188100	187500	188800	187400	31583
605	20240412	090700	26748304700	187400	187000	187500	186800	18274
606	20240412	090600	23326709700	187000	186700	187100	186600	6772
607	20240412	090500	22061657700	186700	187100	187300	186600	15687
608	20240412	090400	19127724200	187100	186800	187300	186700	10439
609	20240412	090300	17174276900	186800	186500	186900	186400	8031
610	20240412	090200	15675725100	186400	186000	187500	186000	38670
611	20240412	090100	8453337200	186100	185000	186300	184900	22448
612	20240412	090000	4285676300	185000	184700	185100	184600	23151