KissMeData/083310/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194000	10223690150	21800	21800	21800	21800	9656
3	20240403	193900	10223690150	21800	21800	21800	21800	0
4	20240403	193800	10223690150	21800	21800	21800	21800	0
5	20240403	193700	10223690150	21800	21800	21800	21800	0
6	20240403	193600	10223690150	21800	21800	21800	21800	0
7	20240403	193500	10223690150	21800	21800	21800	21800	0
8	20240403	193400	10223690150	21800	21800	21800	21800	0
9	20240403	193300	10223690150	21800	21800	21800	21800	0
10	20240403	193200	10223690150	21800	21800	21800	21800	0
11	20240403	193100	10223690150	21800	21800	21800	21800	0
12	20240403	193000	10223690150	21800	21800	21800	21800	0
13	20240403	192900	10223690150	21800	21800	21800	21800	0
14	20240403	192800	10223690150	21800	21800	21800	21800	0
15	20240403	192700	10223690150	21800	21800	21800	21800	0
16	20240403	192600	10223690150	21800	21800	21800	21800	0
17	20240403	192500	10223690150	21800	21800	21800	21800	0
18	20240403	192400	10223690150	21800	21800	21800	21800	0
19	20240403	192300	10223690150	21800	21800	21800	21800	0
20	20240403	192200	10223690150	21800	21800	21800	21800	0
21	20240403	192100	10223690150	21800	21800	21800	21800	0
22	20240403	192000	10223690150	21800	21800	21800	21800	0
23	20240403	191900	10223690150	21800	21800	21800	21800	0
24	20240403	191800	10223690150	21800	21800	21800	21800	0
25	20240403	191700	10223690150	21800	21800	21800	21800	0
26	20240403	191600	10223690150	21800	21800	21800	21800	0
27	20240403	191500	10223690150	21800	21800	21800	21800	0
28	20240403	191400	10223690150	21800	21800	21800	21800	0
29	20240403	191300	10223690150	21800	21800	21800	21800	0
30	20240403	191200	10223690150	21800	21800	21800	21800	0
31	20240403	191100	10223690150	21800	21800	21800	21800	0
32	20240403	191000	10223690150	21800	21800	21800	21800	9656
33	20240403	190900	10223690150	21800	21800	21800	21800	0
34	20240403	190800	10223690150	21800	21800	21800	21800	0
35	20240403	190700	10223690150	21800	21800	21800	21800	0
36	20240403	190600	10223690150	21800	21800	21800	21800	0
37	20240403	190500	10223690150	21800	21800	21800	21800	0
38	20240403	190400	10223690150	21800	21800	21800	21800	0
39	20240403	190300	10223690150	21800	21800	21800	21800	0
40	20240403	190200	10223690150	21800	21800	21800	21800	0
41	20240403	190100	10223690150	21800	21800	21800	21800	0
42	20240403	190000	10223690150	21800	21800	21800	21800	0
43	20240403	185900	10223690150	21800	21800	21800	21800	0
44	20240403	185800	10223690150	21800	21800	21800	21800	0
45	20240403	185700	10223690150	21800	21800	21800	21800	0
46	20240403	185600	10223690150	21800	21800	21800	21800	0
47	20240403	185500	10223690150	21800	21800	21800	21800	0
48	20240403	185400	10223690150	21800	21800	21800	21800	0
49	20240403	185300	10223690150	21800	21800	21800	21800	0
50	20240403	185200	10223690150	21800	21800	21800	21800	0
51	20240403	185100	10223690150	21800	21800	21800	21800	0
52	20240403	185000	10223690150	21800	21800	21800	21800	0
53	20240403	184900	10223690150	21800	21800	21800	21800	0
54	20240403	184800	10223690150	21800	21800	21800	21800	0
55	20240403	184700	10223690150	21800	21800	21800	21800	0
56	20240403	184600	10223690150	21800	21800	21800	21800	0
57	20240403	184500	10223690150	21800	21800	21800	21800	0
58	20240403	184400	10223690150	21800	21800	21800	21800	0
59	20240403	184300	10223690150	21800	21800	21800	21800	0
60	20240403	184200	10223690150	21800	21800	21800	21800	0
61	20240403	184100	10223690150	21800	21800	21800	21800	0
62	20240403	184000	10223690150	21800	21800	21800	21800	9656
63	20240403	183900	10223690150	21800	21800	21800	21800	0
64	20240403	183800	10223690150	21800	21800	21800	21800	0
65	20240403	183700	10223690150	21800	21800	21800	21800	0
66	20240403	183600	10223690150	21800	21800	21800	21800	0
67	20240403	183500	10223690150	21800	21800	21800	21800	0
68	20240403	183400	10223690150	21800	21800	21800	21800	0
69	20240403	183300	10223690150	21800	21800	21800	21800	0
70	20240403	183200	10223690150	21800	21800	21800	21800	0
71	20240403	183100	10223690150	21800	21800	21800	21800	0
72	20240403	183000	10223690150	21800	21800	21800	21800	0
73	20240403	182900	10223690150	21800	21800	21800	21800	0
74	20240403	182800	10223690150	21800	21800	21800	21800	0
75	20240403	182700	10223690150	21800	21800	21800	21800	0
76	20240403	182600	10223690150	21800	21800	21800	21800	0
77	20240403	182500	10223690150	21800	21800	21800	21800	0
78	20240403	182400	10223690150	21800	21800	21800	21800	0
79	20240403	182300	10223690150	21800	21800	21800	21800	0
80	20240403	182200	10223690150	21800	21800	21800	21800	0
81	20240403	182100	10223690150	21800	21800	21800	21800	0
82	20240403	182000	10223690150	21800	21800	21800	21800	0
83	20240403	181900	10223690150	21800	21800	21800	21800	0
84	20240403	181800	10223690150	21800	21800	21800	21800	0
85	20240403	181700	10223690150	21800	21800	21800	21800	0
86	20240403	181600	10223690150	21800	21800	21800	21800	0
87	20240403	181500	10223690150	21800	21800	21800	21800	0
88	20240403	181400	10223690150	21800	21800	21800	21800	0
89	20240403	181300	10223690150	21800	21800	21800	21800	0
90	20240403	181200	10223690150	21800	21800	21800	21800	0
91	20240403	181100	10223690150	21800	21800	21800	21800	0
92	20240403	181000	10223690150	21800	21800	21800	21800	9656
93	20240403	180900	10223690150	21800	21800	21800	21800	0
94	20240403	180800	10223690150	21800	21800	21800	21800	0
95	20240403	180700	10223690150	21800	21800	21800	21800	0
96	20240403	180600	10223690150	21800	21800	21800	21800	0
97	20240403	180500	10223690150	21800	21800	21800	21800	0
98	20240403	180400	10223690150	21800	21800	21800	21800	0
99	20240403	180300	10223690150	21800	21800	21800	21800	0
100	20240403	180200	10223690150	21800	21800	21800	21800	0
101	20240403	180100	10223690150	21800	21800	21800	21800	0
102	20240403	180000	10223690150	21800	21800	21800	21800	0
103	20240403	175900	10223690150	21800	21800	21800	21800	0
104	20240403	175800	10223690150	21800	21800	21800	21800	0
105	20240403	175700	10223690150	21800	21800	21800	21800	0
106	20240403	175600	10223690150	21800	21800	21800	21800	0
107	20240403	175500	10223690150	21800	21800	21800	21800	0
108	20240403	175400	10223690150	21800	21800	21800	21800	0
109	20240403	175300	10223690150	21800	21800	21800	21800	0
110	20240403	175200	10223690150	21800	21800	21800	21800	0
111	20240403	175100	10223690150	21800	21800	21800	21800	0
112	20240403	175000	10223690150	21800	21800	21800	21800	0
113	20240403	174900	10223690150	21800	21800	21800	21800	0
114	20240403	174800	10223690150	21800	21800	21800	21800	0
115	20240403	174700	10223690150	21800	21800	21800	21800	0
116	20240403	174600	10223690150	21800	21800	21800	21800	0
117	20240403	174500	10223690150	21800	21800	21800	21800	0
118	20240403	174400	10223690150	21800	21800	21800	21800	0
119	20240403	174300	10223690150	21800	21800	21800	21800	0
120	20240403	174200	10223690150	21800	21800	21800	21800	0
121	20240403	174100	10223690150	21800	21800	21800	21800	0
122	20240403	174000	10223690150	21800	21800	21800	21800	9656
123	20240403	173900	10223690150	21800	21800	21800	21800	0
124	20240403	173800	10223690150	21800	21800	21800	21800	0
125	20240403	173700	10223690150	21800	21800	21800	21800	0
126	20240403	173600	10223690150	21800	21800	21800	21800	0
127	20240403	173500	10223690150	21800	21800	21800	21800	0
128	20240403	173400	10223690150	21800	21800	21800	21800	0
129	20240403	173300	10223690150	21800	21800	21800	21800	0
130	20240403	173200	10223690150	21800	21800	21800	21800	0
131	20240403	173100	10223690150	21800	21800	21800	21800	0
132	20240403	173000	10223690150	21800	21800	21800	21800	0
133	20240403	172900	10223690150	21800	21800	21800	21800	0
134	20240403	172800	10223690150	21800	21800	21800	21800	0
135	20240403	172700	10223690150	21800	21800	21800	21800	0
136	20240403	172600	10223690150	21800	21800	21800	21800	0
137	20240403	172500	10223690150	21800	21800	21800	21800	0
138	20240403	172400	10223690150	21800	21800	21800	21800	0
139	20240403	172300	10223690150	21800	21800	21800	21800	0
140	20240403	172200	10223690150	21800	21800	21800	21800	0
141	20240403	172100	10223690150	21800	21800	21800	21800	0
142	20240403	172000	10223690150	21800	21800	21800	21800	0
143	20240403	171900	10223690150	21800	21800	21800	21800	0
144	20240403	171800	10223690150	21800	21800	21800	21800	0
145	20240403	171700	10223690150	21800	21800	21800	21800	0
146	20240403	171600	10223690150	21800	21800	21800	21800	0
147	20240403	171500	10223690150	21800	21800	21800	21800	0
148	20240403	171400	10223690150	21800	21800	21800	21800	0
149	20240403	171300	10223690150	21800	21800	21800	21800	0
150	20240403	171200	10223690150	21800	21800	21800	21800	0
151	20240403	171100	10223690150	21800	21800	21800	21800	0
152	20240403	171000	10223690150	21800	21800	21800	21800	9656
153	20240403	170900	10223690150	21800	21800	21800	21800	0
154	20240403	170800	10223690150	21800	21800	21800	21800	0
155	20240403	170700	10223690150	21800	21800	21800	21800	0
156	20240403	170600	10223690150	21800	21800	21800	21800	0
157	20240403	170500	10223690150	21800	21800	21800	21800	0
158	20240403	170400	10223690150	21800	21800	21800	21800	0
159	20240403	170300	10223690150	21800	21800	21800	21800	0
160	20240403	170200	10223690150	21800	21800	21800	21800	0
161	20240403	170100	10223690150	21800	21800	21800	21800	0
162	20240403	170000	10223690150	21800	21800	21800	21800	0
163	20240403	165900	10223690150	21800	21800	21800	21800	0
164	20240403	165800	10223690150	21800	21800	21800	21800	0
165	20240403	165700	10223690150	21800	21800	21800	21800	0
166	20240403	165600	10223690150	21800	21800	21800	21800	0
167	20240403	165500	10223690150	21800	21800	21800	21800	0
168	20240403	165400	10223690150	21800	21800	21800	21800	0
169	20240403	165300	10223690150	21800	21800	21800	21800	0
170	20240403	165200	10223690150	21800	21800	21800	21800	0
171	20240403	165100	10223690150	21800	21800	21800	21800	0
172	20240403	165000	10223690150	21800	21800	21800	21800	0
173	20240403	164900	10223690150	21800	21800	21800	21800	0
174	20240403	164800	10223690150	21800	21800	21800	21800	0
175	20240403	164700	10223690150	21800	21800	21800	21800	0
176	20240403	164600	10223690150	21800	21800	21800	21800	0
177	20240403	164500	10223690150	21800	21800	21800	21800	0
178	20240403	164400	10223690150	21800	21800	21800	21800	0
179	20240403	164300	10223690150	21800	21800	21800	21800	0
180	20240403	164200	10223690150	21800	21800	21800	21800	0
181	20240403	164100	10223690150	21800	21800	21800	21800	0
182	20240403	164000	10223690150	21800	21800	21800	21800	9656
183	20240403	163900	10223690150	21800	21800	21800	21800	0
184	20240403	163800	10223690150	21800	21800	21800	21800	0
185	20240403	163700	10223690150	21800	21800	21800	21800	0
186	20240403	163600	10223690150	21800	21800	21800	21800	0
187	20240403	163500	10223690150	21800	21800	21800	21800	0
188	20240403	163400	10223690150	21800	21800	21800	21800	0
189	20240403	163300	10223690150	21800	21800	21800	21800	0
190	20240403	163200	10223690150	21800	21800	21800	21800	0
191	20240403	163100	10223690150	21800	21800	21800	21800	0
192	20240403	163000	10223690150	21800	21800	21800	21800	0
193	20240403	162900	10223690150	21800	21800	21800	21800	0
194	20240403	162800	10223690150	21800	21800	21800	21800	0
195	20240403	162700	10223690150	21800	21800	21800	21800	0
196	20240403	162600	10223690150	21800	21800	21800	21800	0
197	20240403	162500	10223690150	21800	21800	21800	21800	0
198	20240403	162400	10223690150	21800	21800	21800	21800	0
199	20240403	162300	10223690150	21800	21800	21800	21800	0
200	20240403	162200	10223690150	21800	21800	21800	21800	0
201	20240403	162100	10223690150	21800	21800	21800	21800	0
202	20240403	162000	10223690150	21800	21800	21800	21800	0
203	20240403	161900	10223690150	21800	21800	21800	21800	0
204	20240403	161800	10223690150	21800	21800	21800	21800	0
205	20240403	161700	10223690150	21800	21800	21800	21800	0
206	20240403	161600	10223690150	21800	21800	21800	21800	0
207	20240403	161500	10223690150	21800	21800	21800	21800	0
208	20240403	161400	10223690150	21800	21800	21800	21800	0
209	20240403	161300	10223690150	21800	21800	21800	21800	0
210	20240403	161200	10223690150	21800	21800	21800	21800	0
211	20240403	161100	10223690150	21800	21800	21800	21800	0
212	20240403	161000	10223690150	21800	21800	21800	21800	9656
213	20240403	160900	10223690150	21800	21800	21800	21800	0
214	20240403	160800	10223690150	21800	21800	21800	21800	0
215	20240403	160700	10223690150	21800	21800	21800	21800	0
216	20240403	160600	10223690150	21800	21800	21800	21800	0
217	20240403	160500	10223690150	21800	21800	21800	21800	0
218	20240403	160400	10223690150	21800	21800	21800	21800	0
219	20240403	160300	10223690150	21800	21800	21800	21800	0
220	20240403	160200	10223690150	21800	21800	21800	21800	0
221	20240403	160100	10223690150	21800	21800	21800	21800	0
222	20240403	160000	10223690150	21800	21800	21800	21800	0
223	20240403	155900	10223690150	21800	21800	21800	21800	0
224	20240403	155800	10223690150	21800	21800	21800	21800	0
225	20240403	155700	10223690150	21800	21800	21800	21800	0
226	20240403	155600	10223690150	21800	21800	21800	21800	0
227	20240403	155500	10223690150	21800	21800	21800	21800	0
228	20240403	155400	10223690150	21800	21800	21800	21800	0
229	20240403	155300	10223690150	21800	21800	21800	21800	0
230	20240403	155200	10223690150	21800	21800	21800	21800	0
231	20240403	155100	10223690150	21800	21800	21800	21800	0
232	20240403	155000	10223690150	21800	21800	21800	21800	0
233	20240403	154900	10223690150	21800	21800	21800	21800	0
234	20240403	154800	10223690150	21800	21800	21800	21800	0
235	20240403	154700	10223690150	21800	21800	21800	21800	0
236	20240403	154600	10223690150	21800	21800	21800	21800	0
237	20240403	154500	10223690150	21800	21800	21800	21800	0
238	20240403	154400	10223690150	21800	21800	21800	21800	0
239	20240403	154300	10223690150	21800	21800	21800	21800	0
240	20240403	154200	10223690150	21800	21800	21800	21800	0
241	20240403	154100	10223690150	21800	21800	21800	21800	0
242	20240403	154000	10223690150	21800	21800	21800	21800	9656
243	20240403	153900	10223690150	21800	21800	21800	21800	0
244	20240403	153800	10223690150	21800	21800	21800	21800	0
245	20240403	153700	10223690150	21800	21800	21800	21800	0
246	20240403	153600	10223690150	21800	21800	21800	21800	0
247	20240403	153500	10223690150	21800	21800	21800	21800	0
248	20240403	153400	10223690150	21800	21800	21800	21800	0
249	20240403	153300	10223690150	21800	21800	21800	21800	0
250	20240403	153200	10223690150	21800	21800	21800	21800	0
251	20240403	153100	10223690150	21800	21800	21800	21800	0
252	20240403	153000	10223690150	21800	21800	21800	21800	9656
253	20240403	152900	10013189350	21800	21800	21800	21800	0
254	20240403	152800	10013189350	21800	21800	21800	21800	0
255	20240403	152700	10013189350	21800	21800	21800	21800	0
256	20240403	152600	10013189350	21800	21800	21800	21800	0
257	20240403	152500	10013189350	21800	21800	21800	21800	0
258	20240403	152400	10013189350	21800	21800	21800	21800	0
259	20240403	152300	10013189350	21800	21800	21800	21800	0
260	20240403	152200	10013189350	21800	21800	21800	21800	0
261	20240403	152100	10013189350	21800	21800	21800	21800	0
262	20240403	152000	10013189350	21800	21800	21800	21800	0
263	20240403	151900	10013189350	21800	21850	21850	21750	413
264	20240403	151800	10004185300	21800	21800	21850	21750	1578
265	20240403	151700	9969784000	21800	21750	21850	21750	3457
266	20240403	151600	9894468050	21750	21750	21800	21750	535
267	20240403	151500	9882829600	21750	21750	21800	21750	595
268	20240403	151400	9869869900	21750	21750	21800	21750	412
269	20240403	151300	9860907550	21750	21800	21800	21750	88
270	20240403	151200	9858992050	21750	21800	21800	21750	1128
271	20240403	151100	9834451500	21750	21800	21800	21750	404
272	20240403	151000	9825655150	21800	21800	21800	21750	280
273	20240403	150900	9819558550	21800	21800	21800	21750	399
274	20240403	150800	9810868100	21800	21800	21800	21750	128
275	20240403	150700	9808078250	21750	21750	21750	21750	4
276	20240403	150600	9807991250	21750	21800	21800	21750	1137
277	20240403	150500	9783260200	21800	21800	21800	21750	331
278	20240403	150400	9776055800	21750	21750	21800	21700	1054
279	20240403	150300	9753131550	21750	21750	21800	21700	1104
280	20240403	150200	9729135550	21750	21750	21800	21700	777
281	20240403	150100	9712229050	21750	21700	21750	21700	1349
282	20240403	150000	9682904850	21750	21700	21800	21700	1724
283	20240403	145900	9645409450	21750	21700	21750	21700	1202
284	20240403	145800	9619281050	21700	21750	21750	21700	1676
285	20240403	145700	9582868950	21750	21850	21850	21750	17720
286	20240403	145600	9197093100	21850	21850	21850	21800	1230
287	20240403	145500	9170218000	21850	21800	21850	21800	59
288	20240403	145400	9168929250	21800	21800	21850	21800	895
289	20240403	145300	9149389050	21850	21800	21850	21800	228
290	20240403	145200	9144418600	21850	21800	21850	21800	513
291	20240403	145100	9133219000	21800	21800	21850	21800	1132
292	20240403	145000	9108537400	21800	21850	21850	21800	322
293	20240403	144900	9101507300	21800	21850	21850	21800	356
294	20240403	144800	9093734950	21850	21850	21850	21800	641
295	20240403	144700	9079741050	21850	21850	21900	21800	2300
296	20240403	144600	9029487100	21850	21850	21850	21850	1353
297	20240403	144500	8999924050	21850	21850	21850	21800	800
298	20240403	144400	8982444550	21800	21850	21850	21800	322
299	20240403	144300	8975419100	21800	21800	21850	21800	662
300	20240403	144200	8960955200	21850	21850	21900	21800	1065
301	20240403	144100	8937691250	21850	21850	21850	21800	255
302	20240403	144000	8932119900	21850	21850	21850	21800	101
303	20240403	143900	8929913300	21800	21850	21850	21800	323
304	20240403	143800	8922859250	21850	21850	21850	21800	490
305	20240403	143700	8912153600	21800	21800	21850	21800	49
306	20240403	143600	8911083650	21850	21850	21850	21800	686
307	20240403	143500	8896095050	21850	21850	21900	21800	541
308	20240403	143400	8884273650	21850	21850	21900	21800	736
309	20240403	143300	8868192450	21850	21850	21850	21800	401
310	20240403	143200	8859431350	21800	21800	21900	21800	1524
311	20240403	143100	8826134050	21800	21850	21850	21800	827
312	20240403	143000	8808066250	21800	21900	21900	21800	8148
313	20240403	142900	8629978600	21950	21950	21950	21900	766
314	20240403	142800	8613201600	21900	21900	21950	21900	200
315	20240403	142700	8608818200	21950	21950	22000	21900	6468
316	20240403	142600	8466902200	21950	21950	22000	21950	237
317	20240403	142500	8461697350	22000	22000	22000	21950	163
318	20240403	142400	8458111400	21950	22000	22000	21950	135
319	20240403	142300	8455147000	22000	21950	22000	21950	194
320	20240403	142200	8450882000	21950	22000	22000	21950	854
321	20240403	142100	8432113800	21950	22000	22000	21950	1029
322	20240403	142000	8409526200	21950	21950	22000	21950	94
323	20240403	141900	8407462750	22000	22000	22000	21950	37
324	20240403	141800	8406649550	21950	22000	22000	21950	1961
325	20240403	141700	8363602050	21950	22000	22000	21950	760
326	20240403	141600	8346883000	22000	22050	22050	22000	3783
327	20240403	141500	8263653550	22050	22000	22050	22000	197
328	20240403	141400	8259314000	22000	22000	22050	22000	334
329	20240403	141300	8251965200	22050	22000	22050	22000	153
330	20240403	141200	8248596600	22000	22050	22050	22000	39
331	20240403	141100	8247737800	22000	22050	22050	22000	275
332	20240403	141000	8241686500	22050	22050	22050	22000	36
333	20240403	140900	8240892750	22050	22000	22050	22000	750
334	20240403	140800	8224391700	22050	22050	22050	22000	148
335	20240403	140700	8221135500	22000	22050	22050	22000	77
336	20240403	140600	8219438100	22050	22000	22050	22000	24
337	20240403	140500	8218909500	22000	22000	22050	22000	29
338	20240403	140400	8218270550	22000	22050	22050	22000	78
339	20240403	140300	8216553700	22000	22000	22050	22000	16
340	20240403	140200	8216201350	22000	22050	22050	22000	36
341	20240403	140100	8215408050	22050	22000	22050	22000	135
342	20240403	140000	8212436900	22000	22050	22050	22000	1319
343	20240403	135900	8183408050	22000	22050	22050	22000	114
344	20240403	135800	8180894900	22050	22000	22050	21950	171
345	20240403	135700	8177132350	22000	22000	22050	22000	75
346	20240403	135600	8175481650	22000	21950	22000	21950	1752
347	20240403	135500	8136938350	22000	21950	22000	21950	585
348	20240403	135400	8124094550	21950	22000	22000	21950	54
349	20240403	135300	8122909200	22000	22000	22000	21950	69
350	20240403	135200	8121392750	21950	22000	22000	21950	89
351	20240403	135100	8119437850	22000	21950	22000	21950	23
352	20240403	135000	8118932150	21950	22000	22000	21950	166
353	20240403	134900	8115287250	22000	21950	22000	21950	111
354	20240403	134800	8112846450	21950	22000	22000	21950	124
355	20240403	134700	8110124000	22000	21950	22000	21950	233
356	20240403	134600	8105009350	21950	21950	22000	21950	316
357	20240403	134500	8098071900	22000	22000	22000	21950	217
358	20240403	134400	8093298200	22000	22050	22050	22000	1484
359	20240403	134300	8060649500	22050	22050	22050	22000	968
360	20240403	134200	8039352450	22050	22050	22050	22000	178
361	20240403	134100	8035434050	22000	22000	22050	22000	74
362	20240403	134000	8033805150	22000	22050	22050	22000	78
363	20240403	133900	8032085600	22050	22050	22050	22000	2357
364	20240403	133800	7980230200	22050	22000	22050	22000	179
365	20240403	133700	7976286900	22050	22050	22050	22000	820
366	20240403	133600	7958206400	22050	22050	22050	22000	1004
367	20240403	133500	7936073250	22000	22050	22050	22000	30
368	20240403	133400	7935412500	22050	22000	22050	22000	510
369	20240403	133300	7924191300	22000	22000	22050	22000	561
370	20240403	133200	7911848850	22000	22050	22050	22000	133
371	20240403	133100	7908916800	22050	22050	22050	22000	58
372	20240403	133000	7907637950	22050	22000	22050	22000	179
373	20240403	132900	7903691800	22000	22050	22050	22000	1976
374	20240403	132800	7860125300	22000	22050	22050	22000	128
375	20240403	132700	7857303850	22050	22050	22050	22000	195
376	20240403	132600	7853004800	22050	22000	22050	22000	47
377	20240403	132500	7851968500	22000	22050	22050	22000	409
378	20240403	132400	7842950650	22050	22050	22050	22000	1180
379	20240403	132300	7816943700	22050	22050	22050	22000	1323
380	20240403	132200	7787771850	22050	21950	22050	21950	2080
381	20240403	132100	7742009900	22000	22000	22000	21950	168
382	20240403	132000	7738314150	22000	22000	22000	21950	108
383	20240403	131900	7735942750	21950	21950	22000	21900	646
384	20240403	131800	7721763200	21900	21950	22000	21900	702
385	20240403	131700	7706353650	21950	22000	22000	21950	653
386	20240403	131600	7692019250	21950	21950	22000	21950	1012
387	20240403	131500	7669805800	21950	21900	22000	21900	1390
388	20240403	131400	7639280500	21900	21950	21950	21900	119
389	20240403	131300	7636674000	21950	21900	22000	21900	504
390	20240403	131200	7625616250	21950	21900	21950	21900	331
391	20240403	131100	7618352300	21950	21950	21950	21900	750
392	20240403	131000	7601890150	21950	21950	21950	21900	376
393	20240403	130900	7593637800	21950	21850	21950	21850	78
394	20240403	130800	7591929250	21900	21850	21900	21850	73
395	20240403	130700	7590333350	21850	21850	21900	21800	2868
396	20240403	130600	7527674150	21850	21850	21850	21800	185
397	20240403	130500	7523632150	21850	21800	21850	21750	12328
398	20240403	130400	7254906950	21850	21850	21900	21800	13060
399	20240403	130300	6969590300	21900	22000	22000	21850	4350
400	20240403	130200	6874294150	22000	21950	22000	21950	528
401	20240403	130100	6862693450	21950	21950	22000	21900	1109
402	20240403	130000	6838350700	21950	21950	21950	21900	687
403	20240403	125900	6823271950	21900	22050	22050	21900	3862
404	20240403	125800	6738390850	22000	22000	22000	21950	1895
405	20240403	125700	6696705350	21950	21950	22000	21900	255
406	20240403	125600	6691107500	21950	21950	22000	21900	719
407	20240403	125500	6675329950	22000	21950	22000	21900	1304
408	20240403	125400	6646716250	21900	21950	21950	21900	35
409	20240403	125300	6645948300	21900	21950	21950	21900	70
410	20240403	125200	6644414950	21950	21900	21950	21900	492
411	20240403	125100	6633633550	21900	21950	21950	21900	63
412	20240403	125000	6632253250	21900	21900	21950	21900	198
413	20240403	124900	6627914650	21900	21950	21950	21900	2340
414	20240403	124800	6576622550	21900	21900	21950	21900	1478
415	20240403	124700	6544254300	21900	21950	21950	21900	148
416	20240403	124600	6541006100	21950	21950	21950	21900	1748
417	20240403	124500	6502723650	21950	21850	21950	21850	913
418	20240403	124400	6482735600	21900	21900	21900	21850	130
419	20240403	124300	6479888900	21900	21850	21900	21850	567
420	20240403	124200	6467473850	21800	21850	21850	21800	411
421	20240403	124100	6458498600	21850	21800	21850	21800	16
422	20240403	124000	6458149500	21800	21850	21900	21800	457
423	20240403	123900	6448163300	21850	21850	21900	21800	259
424	20240403	123800	6442504300	21850	21850	21900	21800	359
425	20240403	123700	6434660300	21850	21850	21850	21800	42
426	20240403	123600	6433742850	21850	21850	21900	21800	112
427	20240403	123500	6431298300	21850	21900	21900	21850	382
428	20240403	123400	6422950500	21850	21850	21900	21850	44
429	20240403	123300	6421988950	21850	21850	21900	21850	83
430	20240403	123200	6420173800	21850	21850	21900	21850	157
431	20240403	123100	6416742750	21900	21850	21900	21850	23
432	20240403	123000	6416239500	21900	21900	21900	21850	125
433	20240403	122900	6413507900	21900	21800	21900	21800	1089
434	20240403	122800	6389712800	21850	21850	21950	21800	3130
435	20240403	122700	6321297400	21850	21900	21950	21850	77
436	20240403	122600	6319611350	21950	21900	21950	21850	131
437	20240403	122500	6316742150	21900	21900	21950	21900	427
438	20240403	122400	6307390650	21950	21950	21950	21900	1297
439	20240403	122300	6278985300	21900	21950	21950	21900	299
440	20240403	122200	6272431700	21950	21850	21950	21850	1078
441	20240403	122100	6248824300	21900	21900	21900	21850	400
442	20240403	122000	6240075700	21900	21850	21900	21850	2649
443	20240403	121900	6182065300	21900	21850	21900	21800	990
444	20240403	121800	6160433900	21850	21900	21900	21850	275
445	20240403	121700	6154411650	21900	21850	21900	21850	36
446	20240403	121600	6153624100	21850	21900	21900	21800	140
447	20240403	121500	6150565450	21900	21800	21900	21800	1375
448	20240403	121400	6120521300	21850	21800	21850	21800	532
449	20240403	121300	6108921500	21850	21800	21850	21800	157
450	20240403	121200	6105496400	21800	21850	21850	21800	178
451	20240403	121100	6101611000	21800	21800	21850	21800	27
452	20240403	121000	6101021800	21850	21850	21850	21800	37
453	20240403	120900	6100213600	21850	21850	21850	21800	38
454	20240403	120800	6099384350	21800	21850	21850	21800	18
455	20240403	120700	6098991850	21800	21850	21850	21800	1125
456	20240403	120600	6074465000	21800	21800	21850	21800	11
457	20240403	120500	6074225000	21750	21800	21850	21750	806
458	20240403	120400	6056653600	21800	21800	21850	21800	765
459	20240403	120300	6039973900	21800	21800	21800	21750	609
460	20240403	120200	6026711500	21750	21800	21850	21750	8978
461	20240403	120100	5831003800	21850	21800	21850	21800	905
462	20240403	120000	5811269950	21800	21800	21850	21800	236
463	20240403	115900	5806119100	21850	21800	21850	21800	280
464	20240403	115800	5800004900	21850	21850	21900	21800	1634
465	20240403	115700	5764333300	21850	21900	21900	21850	8161
466	20240403	115600	5586014600	21900	21900	21900	21850	91
467	20240403	115500	5584022950	21900	21900	21950	21850	1216
468	20240403	115400	5557395700	21900	21950	21950	21900	1759
469	20240403	115300	5518873400	21950	21900	21950	21900	399
470	20240403	115200	5510131100	21950	21900	21950	21900	858
471	20240403	115100	5491330450	21900	21950	22000	21900	2470
472	20240403	115000	5437163300	22000	21950	22000	21950	64
473	20240403	114900	5435755750	22000	21950	22000	21950	76
474	20240403	114800	5434086700	21950	21950	22000	21900	55
475	20240403	114700	5432879700	22000	21950	22000	21900	36
476	20240403	114600	5432089650	21950	21900	21950	21900	197
477	20240403	114500	5427765950	21950	21900	21950	21900	17
478	20240403	114400	5427393350	21900	21900	21950	21900	52
479	20240403	114300	5426252800	21900	21900	21950	21900	42
480	20240403	114200	5425331750	21950	21950	21950	21900	1047
481	20240403	114100	5402350150	21950	21950	21950	21900	161
482	20240403	114000	5398823500	21900	21900	21950	21900	134
483	20240403	113900	5395887100	21900	21900	21950	21900	104
484	20240403	113800	5393608600	21900	21850	21900	21850	509
485	20240403	113700	5382462350	21900	21900	21950	21850	550
486	20240403	113600	5370416850	21900	21900	21900	21900	187
487	20240403	113500	5366321550	21900	21900	21900	21850	154
488	20240403	113400	5362949000	21850	21900	21900	21850	660
489	20240403	113300	5348524000	21850	21900	21950	21850	1740
490	20240403	113200	5310501350	21900	21900	21950	21900	5892
491	20240403	113100	5181465500	21900	21950	21950	21900	15
492	20240403	113000	5181136650	21900	21950	21950	21900	1845
493	20240403	112900	5140724150	21950	21900	22000	21900	542
494	20240403	112800	5128828200	21950	21950	21950	21900	401
495	20240403	112700	5120026700	21900	21950	21950	21900	46
496	20240403	112600	5119017300	21950	21900	21950	21900	80
497	20240403	112500	5117262000	21950	21950	21950	21900	449
498	20240403	112400	5107427600	21900	21950	21950	21900	142
499	20240403	112300	5104311200	21950	21950	21950	21900	725
500	20240403	112200	5088432750	21950	21950	22000	21900	1513
501	20240403	112100	5055237200	21950	21850	21950	21850	4038
502	20240403	112000	4966820250	21850	21850	21900	21850	766
503	20240403	111900	4950075600	21850	21900	21900	21850	41
504	20240403	111800	4949178200	21900	21850	21900	21850	115
505	20240403	111700	4946660350	21850	21850	21900	21850	387
506	20240403	111600	4938193250	21900	21900	21900	21850	328
507	20240403	111500	4931021650	21900	21850	21900	21850	2180
508	20240403	111400	4883334950	21900	21900	21900	21850	154
509	20240403	111300	4879966750	21850	21900	21900	21850	71
510	20240403	111200	4878414550	21900	21850	21900	21850	369
511	20240403	111100	4870335900	21900	21850	21900	21850	662
512	20240403	111000	4855870450	21850	21900	21900	21850	47
513	20240403	110900	4854843100	21850	21850	21900	21850	155
514	20240403	110800	4851449450	21850	21850	21900	21850	1430
515	20240403	110700	4820200650	21900	21900	21900	21850	1202
516	20240403	110600	4793929550	21900	21900	21900	21850	838
517	20240403	110500	4775614750	21900	21900	21950	21900	652
518	20240403	110400	4761335900	21950	21900	21950	21900	2583
519	20240403	110300	4704739900	21900	21900	21950	21900	2130
520	20240403	110200	4658088950	21900	21950	21950	21900	269
521	20240403	110100	4652187050	21950	21950	21950	21900	396
522	20240403	110000	4643504800	21900	21900	21950	21900	1407
523	20240403	105900	4612689600	21900	21900	21950	21900	2194
524	20240403	105800	4564635300	21900	21900	21950	21900	3051
525	20240403	105700	4497805100	21900	21900	21950	21900	70
526	20240403	105600	4496271400	21900	21950	21950	21900	1033
527	20240403	105500	4473647450	22000	22000	22000	21950	748
528	20240403	105400	4457228000	22000	21950	22000	21900	1779
529	20240403	105300	4418209700	22000	21950	22000	21950	904
530	20240403	105200	4398366650	21950	21950	22000	21950	75
531	20240403	105100	4396719700	21900	22000	22000	21900	1848
532	20240403	105000	4356154750	22000	22000	22000	21950	2465
533	20240403	104900	4302047050	21950	21900	22000	21900	1498
534	20240403	104800	4269166700	21950	21900	21950	21900	640
535	20240403	104700	4255147600	21900	21950	22000	21900	2568
536	20240403	104600	4198790200	21950	22000	22000	21950	85
537	20240403	104500	4196922800	22000	21950	22000	21950	4824
538	20240403	104400	4090991600	21950	21950	22000	21950	42
539	20240403	104300	4090069050	21950	22050	22050	21950	2856
540	20240403	104200	4027236250	22000	22050	22050	22000	265
541	20240403	104100	4021396750	22050	22050	22050	22000	1636
542	20240403	104000	3985376100	22000	22050	22100	22000	2113
543	20240403	103900	3938859000	22100	22100	22100	22050	57
544	20240403	103800	3937601000	22050	22100	22100	22050	31
545	20240403	103700	3936916300	22100	22050	22100	22050	175
546	20240403	103600	3933054200	22050	22050	22050	22000	329
547	20240403	103500	3925805550	22050	22050	22100	22000	393
548	20240403	103400	3917130200	22050	22050	22050	22000	201
549	20240403	103300	3912699700	22050	22000	22050	22000	1450
550	20240403	103200	3880727600	22050	21950	22050	21950	157
551	20240403	103100	3877274500	22000	22000	22050	22000	569
552	20240403	103000	3864753000	21950	22000	22050	21950	1367
553	20240403	102900	3834684900	22050	22000	22050	22000	24
554	20240403	102800	3834156150	22000	22050	22050	22000	163
555	20240403	102700	3830567050	22050	22000	22050	22000	420
556	20240403	102600	3821326350	22000	22000	22050	22000	237
557	20240403	102500	3816111500	22000	22000	22050	22000	126
558	20240403	102400	3813339450	22000	22000	22050	21950	487
559	20240403	102300	3802625550	22050	22000	22050	21950	1962
560	20240403	102200	3759484050	22000	22000	22050	22000	183
561	20240403	102100	3755456350	22000	22000	22050	21950	1522
562	20240403	102000	3721972400	22000	22000	22050	22000	590
563	20240403	101900	3708991700	22000	22050	22050	22000	321
564	20240403	101800	3701927500	22050	22000	22050	22000	130
565	20240403	101700	3699066900	22000	22000	22050	22000	330
566	20240403	101600	3691806200	22050	22050	22050	22000	210
567	20240403	101500	3687185150	22000	22000	22050	22000	846
568	20240403	101400	3668572400	22000	22000	22050	22000	4165
569	20240403	101300	3576932400	22050	22000	22050	22000	644
570	20240403	101200	3562763200	22050	22050	22050	22000	214
571	20240403	101100	3558052250	22050	22050	22050	22000	410
572	20240403	101000	3549031650	22050	22000	22050	22000	513
573	20240403	100900	3537743750	22000	22000	22050	22000	635
574	20240403	100800	3523771100	22000	22000	22050	22000	202
575	20240403	100700	3519320650	22000	22100	22100	22000	1502
576	20240403	100600	3486225400	22100	22100	22100	22050	1273
577	20240403	100500	3458154850	22050	22100	22100	22050	560
578	20240403	100400	3445802250	22050	22100	22100	22050	170
579	20240403	100300	3442046000	22100	22050	22150	22050	966
580	20240403	100200	3420731750	22050	22100	22150	22050	384
581	20240403	100100	3412245300	22150	22150	22150	22100	138
582	20240403	100000	3409194650	22150	22150	22150	22100	115
583	20240403	095900	3406649800	22150	22100	22150	22050	354
584	20240403	095800	3398832650	22100	22100	22150	22050	1179
585	20240403	095700	3372776950	22050	22050	22100	22050	172
586	20240403	095600	3368984000	22050	22000	22100	22000	3415
587	20240403	095500	3293729000	21950	22000	22000	21950	4423
588	20240403	095400	3196476950	22000	21950	22000	21950	106
589	20240403	095300	3194145300	21950	21950	22000	21950	1359
590	20240403	095200	3164306950	21950	22000	22000	21950	2767
591	20240403	095100	3103437900	21950	22000	22000	21950	5676
592	20240403	095000	2978605950	22000	22000	22050	22000	408
593	20240403	094900	2969622050	22050	22100	22100	22050	2019
594	20240403	094800	2925101400	22050	22050	22100	22050	310
595	20240403	094700	2918261400	22100	22050	22100	22050	436
596	20240403	094600	2908646950	22050	22050	22100	22050	2796
597	20240403	094500	2846994300	22050	22050	22100	22050	819
598	20240403	094400	2828934350	22050	22050	22100	22050	2807
599	20240403	094300	2767031500	22050	22100	22150	22050	1014
600	20240403	094200	2744622250	22100	22150	22150	22100	750
601	20240403	094100	2728046100	22150	22150	22150	22150	1106
602	20240403	094000	2703548200	22200	22150	22200	22150	437
603	20240403	093900	2693867300	22150	22150	22200	22150	415
604	20240403	093800	2684673800	22200	22200	22200	22150	1297
605	20240403	093700	2655937450	22200	22250	22250	22150	1272
606	20240403	093600	2627700500	22200	22150	22250	22150	3808
607	20240403	093500	2543284650	22150	22200	22200	22150	1879
608	20240403	093400	2501663950	22150	22200	22200	22150	322
609	20240403	093300	2494517800	22200	22150	22200	22100	1184
610	20240403	093200	2468293600	22150	22150	22150	22100	539
611	20240403	093100	2456374350	22150	22250	22250	22150	1159
612	20240403	093000	2430697050	22200	22200	22250	22150	1133
613	20240403	092900	2405553550	22200	22200	22250	22150	1162
614	20240403	092800	2379754750	22200	22200	22200	22150	1559
615	20240403	092700	2345148700	22200	22150	22200	22150	523
616	20240403	092600	2333539450	22200	22150	22200	22100	853
617	20240403	092500	2314647300	22100	22150	22150	22050	1864
618	20240403	092400	2273449500	22150	22100	22150	22100	1080
619	20240403	092300	2249552800	22150	22150	22150	22100	1345
620	20240403	092200	2219810050	22100	22050	22150	22050	1598
621	20240403	092100	2184496600	22100	22000	22100	22000	2710
622	20240403	092000	2124773050	22050	22050	22100	22000	2788
623	20240403	091900	2063403300	22050	22000	22100	22000	2608
624	20240403	091800	2005977350	22100	22050	22100	21950	2459
625	20240403	091700	1951857500	22000	22100	22100	21950	4650
626	20240403	091600	1849653100	22100	22000	22100	21950	1397
627	20240403	091500	1818890600	22000	22050	22050	21900	11392
628	20240403	091400	1568464400	22050	22100	22150	22000	2946
629	20240403	091300	1503491250	22150	22050	22150	22000	4378
630	20240403	091200	1406840050	22000	22100	22100	22000	3115
631	20240403	091100	1338144100	22050	22000	22100	22000	1964
632	20240403	091000	1294831500	22000	22150	22150	22000	10633
633	20240403	090900	1060504150	22100	22050	22100	22050	4028
634	20240403	090800	971555400	22100	22100	22150	22050	4775
635	20240403	090700	866067150	22150	22200	22250	22100	6319
636	20240403	090600	726041900	22200	22250	22300	22200	3907
637	20240403	090500	639226600	22250	22350	22350	22250	4890
638	20240403	090400	530240350	22350	22350	22400	22300	3197
639	20240403	090300	458862850	22350	22450	22500	22350	1392
640	20240403	090200	427720300	22400	22400	22500	22300	4387
641	20240403	090100	329497900	22400	22500	22550	22400	2136
642	20240403	090000	281475650	22550	22600	22650	22450	9885