KissMeData/389500/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	205700	1031716300	29100	29100	29100	29100	866
3	20240412	205600	1031716300	29100	29100	29100	29100	0
4	20240412	205500	1031716300	29100	29100	29100	29100	0
5	20240412	205400	1031716300	29100	29100	29100	29100	0
6	20240412	205300	1031716300	29100	29100	29100	29100	0
7	20240412	205200	1031716300	29100	29100	29100	29100	0
8	20240412	205100	1031716300	29100	29100	29100	29100	0
9	20240412	205000	1031716300	29100	29100	29100	29100	0
10	20240412	204900	1031716300	29100	29100	29100	29100	0
11	20240412	204800	1031716300	29100	29100	29100	29100	0
12	20240412	204700	1031716300	29100	29100	29100	29100	0
13	20240412	204600	1031716300	29100	29100	29100	29100	0
14	20240412	204500	1031716300	29100	29100	29100	29100	0
15	20240412	204400	1031716300	29100	29100	29100	29100	0
16	20240412	204300	1031716300	29100	29100	29100	29100	0
17	20240412	204200	1031716300	29100	29100	29100	29100	0
18	20240412	204100	1031716300	29100	29100	29100	29100	0
19	20240412	204000	1031716300	29100	29100	29100	29100	0
20	20240412	203900	1031716300	29100	29100	29100	29100	0
21	20240412	203800	1031716300	29100	29100	29100	29100	0
22	20240412	203700	1031716300	29100	29100	29100	29100	0
23	20240412	203600	1031716300	29100	29100	29100	29100	0
24	20240412	203500	1031716300	29100	29100	29100	29100	0
25	20240412	203400	1031716300	29100	29100	29100	29100	0
26	20240412	203300	1031716300	29100	29100	29100	29100	0
27	20240412	203200	1031716300	29100	29100	29100	29100	0
28	20240412	203100	1031716300	29100	29100	29100	29100	0
29	20240412	203000	1031716300	29100	29100	29100	29100	0
30	20240412	202900	1031716300	29100	29100	29100	29100	0
31	20240412	202800	1031716300	29100	29100	29100	29100	0
32	20240412	202700	1031716300	29100	29100	29100	29100	866
33	20240412	202600	1031716300	29100	29100	29100	29100	0
34	20240412	202500	1031716300	29100	29100	29100	29100	0
35	20240412	202400	1031716300	29100	29100	29100	29100	0
36	20240412	202300	1031716300	29100	29100	29100	29100	0
37	20240412	202200	1031716300	29100	29100	29100	29100	0
38	20240412	202100	1031716300	29100	29100	29100	29100	0
39	20240412	202000	1031716300	29100	29100	29100	29100	0
40	20240412	201900	1031716300	29100	29100	29100	29100	0
41	20240412	201800	1031716300	29100	29100	29100	29100	0
42	20240412	201700	1031716300	29100	29100	29100	29100	0
43	20240412	201600	1031716300	29100	29100	29100	29100	0
44	20240412	201500	1031716300	29100	29100	29100	29100	0
45	20240412	201400	1031716300	29100	29100	29100	29100	0
46	20240412	201300	1031716300	29100	29100	29100	29100	0
47	20240412	201200	1031716300	29100	29100	29100	29100	0
48	20240412	201100	1031716300	29100	29100	29100	29100	0
49	20240412	201000	1031716300	29100	29100	29100	29100	0
50	20240412	200900	1031716300	29100	29100	29100	29100	0
51	20240412	200800	1031716300	29100	29100	29100	29100	0
52	20240412	200700	1031716300	29100	29100	29100	29100	0
53	20240412	200600	1031716300	29100	29100	29100	29100	0
54	20240412	200500	1031716300	29100	29100	29100	29100	0
55	20240412	200400	1031716300	29100	29100	29100	29100	0
56	20240412	200300	1031716300	29100	29100	29100	29100	0
57	20240412	200200	1031716300	29100	29100	29100	29100	0
58	20240412	200100	1031716300	29100	29100	29100	29100	0
59	20240412	200000	1031716300	29100	29100	29100	29100	0
60	20240412	195900	1031716300	29100	29100	29100	29100	0
61	20240412	195800	1031716300	29100	29100	29100	29100	0
62	20240412	195700	1031716300	29100	29100	29100	29100	866
63	20240412	195600	1031716300	29100	29100	29100	29100	0
64	20240412	195500	1031716300	29100	29100	29100	29100	0
65	20240412	195400	1031716300	29100	29100	29100	29100	0
66	20240412	195300	1031716300	29100	29100	29100	29100	0
67	20240412	195200	1031716300	29100	29100	29100	29100	0
68	20240412	195100	1031716300	29100	29100	29100	29100	0
69	20240412	195000	1031716300	29100	29100	29100	29100	0
70	20240412	194900	1031716300	29100	29100	29100	29100	0
71	20240412	194800	1031716300	29100	29100	29100	29100	0
72	20240412	194700	1031716300	29100	29100	29100	29100	0
73	20240412	194600	1031716300	29100	29100	29100	29100	0
74	20240412	194500	1031716300	29100	29100	29100	29100	0
75	20240412	194400	1031716300	29100	29100	29100	29100	0
76	20240412	194300	1031716300	29100	29100	29100	29100	0
77	20240412	194200	1031716300	29100	29100	29100	29100	0
78	20240412	194100	1031716300	29100	29100	29100	29100	0
79	20240412	194000	1031716300	29100	29100	29100	29100	0
80	20240412	193900	1031716300	29100	29100	29100	29100	0
81	20240412	193800	1031716300	29100	29100	29100	29100	0
82	20240412	193700	1031716300	29100	29100	29100	29100	0
83	20240412	193600	1031716300	29100	29100	29100	29100	0
84	20240412	193500	1031716300	29100	29100	29100	29100	0
85	20240412	193400	1031716300	29100	29100	29100	29100	0
86	20240412	193300	1031716300	29100	29100	29100	29100	0
87	20240412	193200	1031716300	29100	29100	29100	29100	0
88	20240412	193100	1031716300	29100	29100	29100	29100	0
89	20240412	193000	1031716300	29100	29100	29100	29100	0
90	20240412	192900	1031716300	29100	29100	29100	29100	0
91	20240412	192800	1031716300	29100	29100	29100	29100	0
92	20240412	192700	1031716300	29100	29100	29100	29100	866
93	20240412	192600	1031716300	29100	29100	29100	29100	0
94	20240412	192500	1031716300	29100	29100	29100	29100	0
95	20240412	192400	1031716300	29100	29100	29100	29100	0
96	20240412	192300	1031716300	29100	29100	29100	29100	0
97	20240412	192200	1031716300	29100	29100	29100	29100	0
98	20240412	192100	1031716300	29100	29100	29100	29100	0
99	20240412	192000	1031716300	29100	29100	29100	29100	0
100	20240412	191900	1031716300	29100	29100	29100	29100	0
101	20240412	191800	1031716300	29100	29100	29100	29100	0
102	20240412	191700	1031716300	29100	29100	29100	29100	0
103	20240412	191600	1031716300	29100	29100	29100	29100	0
104	20240412	191500	1031716300	29100	29100	29100	29100	0
105	20240412	191400	1031716300	29100	29100	29100	29100	0
106	20240412	191300	1031716300	29100	29100	29100	29100	0
107	20240412	191200	1031716300	29100	29100	29100	29100	0
108	20240412	191100	1031716300	29100	29100	29100	29100	0
109	20240412	191000	1031716300	29100	29100	29100	29100	0
110	20240412	190900	1031716300	29100	29100	29100	29100	0
111	20240412	190800	1031716300	29100	29100	29100	29100	0
112	20240412	190700	1031716300	29100	29100	29100	29100	0
113	20240412	190600	1031716300	29100	29100	29100	29100	0
114	20240412	190500	1031716300	29100	29100	29100	29100	0
115	20240412	190400	1031716300	29100	29100	29100	29100	0
116	20240412	190300	1031716300	29100	29100	29100	29100	0
117	20240412	190200	1031716300	29100	29100	29100	29100	0
118	20240412	190100	1031716300	29100	29100	29100	29100	0
119	20240412	190000	1031716300	29100	29100	29100	29100	0
120	20240412	185900	1031716300	29100	29100	29100	29100	0
121	20240412	185800	1031716300	29100	29100	29100	29100	0
122	20240412	185700	1031716300	29100	29100	29100	29100	866
123	20240412	185600	1031716300	29100	29100	29100	29100	0
124	20240412	185500	1031716300	29100	29100	29100	29100	0
125	20240412	185400	1031716300	29100	29100	29100	29100	0
126	20240412	185300	1031716300	29100	29100	29100	29100	0
127	20240412	185200	1031716300	29100	29100	29100	29100	0
128	20240412	185100	1031716300	29100	29100	29100	29100	0
129	20240412	185000	1031716300	29100	29100	29100	29100	0
130	20240412	184900	1031716300	29100	29100	29100	29100	0
131	20240412	184800	1031716300	29100	29100	29100	29100	0
132	20240412	184700	1031716300	29100	29100	29100	29100	0
133	20240412	184600	1031716300	29100	29100	29100	29100	0
134	20240412	184500	1031716300	29100	29100	29100	29100	0
135	20240412	184400	1031716300	29100	29100	29100	29100	0
136	20240412	184300	1031716300	29100	29100	29100	29100	0
137	20240412	184200	1031716300	29100	29100	29100	29100	0
138	20240412	184100	1031716300	29100	29100	29100	29100	0
139	20240412	184000	1031716300	29100	29100	29100	29100	0
140	20240412	183900	1031716300	29100	29100	29100	29100	0
141	20240412	183800	1031716300	29100	29100	29100	29100	0
142	20240412	183700	1031716300	29100	29100	29100	29100	0
143	20240412	183600	1031716300	29100	29100	29100	29100	0
144	20240412	183500	1031716300	29100	29100	29100	29100	0
145	20240412	183400	1031716300	29100	29100	29100	29100	0
146	20240412	183300	1031716300	29100	29100	29100	29100	0
147	20240412	183200	1031716300	29100	29100	29100	29100	0
148	20240412	183100	1031716300	29100	29100	29100	29100	0
149	20240412	183000	1031716300	29100	29100	29100	29100	0
150	20240412	182900	1031716300	29100	29100	29100	29100	0
151	20240412	182800	1031716300	29100	29100	29100	29100	0
152	20240412	182700	1031716300	29100	29100	29100	29100	866
153	20240412	182600	1031716300	29100	29100	29100	29100	0
154	20240412	182500	1031716300	29100	29100	29100	29100	0
155	20240412	182400	1031716300	29100	29100	29100	29100	0
156	20240412	182300	1031716300	29100	29100	29100	29100	0
157	20240412	182200	1031716300	29100	29100	29100	29100	0
158	20240412	182100	1031716300	29100	29100	29100	29100	0
159	20240412	182000	1031716300	29100	29100	29100	29100	0
160	20240412	181900	1031716300	29100	29100	29100	29100	0
161	20240412	181800	1031716300	29100	29100	29100	29100	0
162	20240412	181700	1031716300	29100	29100	29100	29100	0
163	20240412	181600	1031716300	29100	29100	29100	29100	0
164	20240412	181500	1031716300	29100	29100	29100	29100	0
165	20240412	181400	1031716300	29100	29100	29100	29100	0
166	20240412	181300	1031716300	29100	29100	29100	29100	0
167	20240412	181200	1031716300	29100	29100	29100	29100	0
168	20240412	181100	1031716300	29100	29100	29100	29100	0
169	20240412	181000	1031716300	29100	29100	29100	29100	0
170	20240412	180900	1031716300	29100	29100	29100	29100	0
171	20240412	180800	1031716300	29100	29100	29100	29100	0
172	20240412	180700	1031716300	29100	29100	29100	29100	0
173	20240412	180600	1031716300	29100	29100	29100	29100	0
174	20240412	180500	1031716300	29100	29100	29100	29100	0
175	20240412	180400	1031716300	29100	29100	29100	29100	0
176	20240412	180300	1031716300	29100	29100	29100	29100	0
177	20240412	180200	1031716300	29100	29100	29100	29100	0
178	20240412	180100	1031716300	29100	29100	29100	29100	0
179	20240412	180000	1031716300	29100	29100	29100	29100	0
180	20240412	175900	1031716300	29100	29100	29100	29100	0
181	20240412	175800	1031716300	29100	29100	29100	29100	0
182	20240412	175700	1031716300	29100	29100	29100	29100	866
183	20240412	175600	1031716300	29100	29100	29100	29100	0
184	20240412	175500	1031716300	29100	29100	29100	29100	0
185	20240412	175400	1031716300	29100	29100	29100	29100	0
186	20240412	175300	1031716300	29100	29100	29100	29100	0
187	20240412	175200	1031716300	29100	29100	29100	29100	0
188	20240412	175100	1031716300	29100	29100	29100	29100	0
189	20240412	175000	1031716300	29100	29100	29100	29100	0
190	20240412	174900	1031716300	29100	29100	29100	29100	0
191	20240412	174800	1031716300	29100	29100	29100	29100	0
192	20240412	174700	1031716300	29100	29100	29100	29100	0
193	20240412	174600	1031716300	29100	29100	29100	29100	0
194	20240412	174500	1031716300	29100	29100	29100	29100	0
195	20240412	174400	1031716300	29100	29100	29100	29100	0
196	20240412	174300	1031716300	29100	29100	29100	29100	0
197	20240412	174200	1031716300	29100	29100	29100	29100	0
198	20240412	174100	1031716300	29100	29100	29100	29100	0
199	20240412	174000	1031716300	29100	29100	29100	29100	0
200	20240412	173900	1031716300	29100	29100	29100	29100	0
201	20240412	173800	1031716300	29100	29100	29100	29100	0
202	20240412	173700	1031716300	29100	29100	29100	29100	0
203	20240412	173600	1031716300	29100	29100	29100	29100	0
204	20240412	173500	1031716300	29100	29100	29100	29100	0
205	20240412	173400	1031716300	29100	29100	29100	29100	0
206	20240412	173300	1031716300	29100	29100	29100	29100	0
207	20240412	173200	1031716300	29100	29100	29100	29100	0
208	20240412	173100	1031716300	29100	29100	29100	29100	0
209	20240412	173000	1031716300	29100	29100	29100	29100	0
210	20240412	172900	1031716300	29100	29100	29100	29100	0
211	20240412	172800	1031716300	29100	29100	29100	29100	0
212	20240412	172700	1031716300	29100	29100	29100	29100	866
213	20240412	172600	1031716300	29100	29100	29100	29100	0
214	20240412	172500	1031716300	29100	29100	29100	29100	0
215	20240412	172400	1031716300	29100	29100	29100	29100	0
216	20240412	172300	1031716300	29100	29100	29100	29100	0
217	20240412	172200	1031716300	29100	29100	29100	29100	0
218	20240412	172100	1031716300	29100	29100	29100	29100	0
219	20240412	172000	1031716300	29100	29100	29100	29100	0
220	20240412	171900	1031716300	29100	29100	29100	29100	0
221	20240412	171800	1031716300	29100	29100	29100	29100	0
222	20240412	171700	1031716300	29100	29100	29100	29100	0
223	20240412	171600	1031716300	29100	29100	29100	29100	0
224	20240412	171500	1031716300	29100	29100	29100	29100	0
225	20240412	171400	1031716300	29100	29100	29100	29100	0
226	20240412	171300	1031716300	29100	29100	29100	29100	0
227	20240412	171200	1031716300	29100	29100	29100	29100	0
228	20240412	171100	1031716300	29100	29100	29100	29100	0
229	20240412	171000	1031716300	29100	29100	29100	29100	0
230	20240412	170900	1031716300	29100	29100	29100	29100	0
231	20240412	170800	1031716300	29100	29100	29100	29100	0
232	20240412	170700	1031716300	29100	29100	29100	29100	0
233	20240412	170600	1031716300	29100	29100	29100	29100	0
234	20240412	170500	1031716300	29100	29100	29100	29100	0
235	20240412	170400	1031716300	29100	29100	29100	29100	0
236	20240412	170300	1031716300	29100	29100	29100	29100	0
237	20240412	170200	1031716300	29100	29100	29100	29100	0
238	20240412	170100	1031716300	29100	29100	29100	29100	0
239	20240412	170000	1031716300	29100	29100	29100	29100	0
240	20240412	165900	1031716300	29100	29100	29100	29100	0
241	20240412	165800	1031716300	29100	29100	29100	29100	0
242	20240412	165700	1031716300	29100	29100	29100	29100	866
243	20240412	165600	1031716300	29100	29100	29100	29100	0
244	20240412	165500	1031716300	29100	29100	29100	29100	0
245	20240412	165400	1031716300	29100	29100	29100	29100	0
246	20240412	165300	1031716300	29100	29100	29100	29100	0
247	20240412	165200	1031716300	29100	29100	29100	29100	0
248	20240412	165100	1031716300	29100	29100	29100	29100	0
249	20240412	165000	1031716300	29100	29100	29100	29100	0
250	20240412	164900	1031716300	29100	29100	29100	29100	0
251	20240412	164800	1031716300	29100	29100	29100	29100	0
252	20240412	164700	1031716300	29100	29100	29100	29100	0
253	20240412	164600	1031716300	29100	29100	29100	29100	0
254	20240412	164500	1031716300	29100	29100	29100	29100	0
255	20240412	164400	1031716300	29100	29100	29100	29100	0
256	20240412	164300	1031716300	29100	29100	29100	29100	0
257	20240412	164200	1031716300	29100	29100	29100	29100	0
258	20240412	164100	1031716300	29100	29100	29100	29100	0
259	20240412	164000	1031716300	29100	29100	29100	29100	0
260	20240412	163900	1031716300	29100	29100	29100	29100	0
261	20240412	163800	1031716300	29100	29100	29100	29100	0
262	20240412	163700	1031716300	29100	29100	29100	29100	0
263	20240412	163600	1031716300	29100	29100	29100	29100	0
264	20240412	163500	1031716300	29100	29100	29100	29100	0
265	20240412	163400	1031716300	29100	29100	29100	29100	0
266	20240412	163300	1031716300	29100	29100	29100	29100	0
267	20240412	163200	1031716300	29100	29100	29100	29100	0
268	20240412	163100	1031716300	29100	29100	29100	29100	0
269	20240412	163000	1031716300	29100	29100	29100	29100	0
270	20240412	162900	1031716300	29100	29100	29100	29100	0
271	20240412	162800	1031716300	29100	29100	29100	29100	0
272	20240412	162700	1031716300	29100	29100	29100	29100	866
273	20240412	162600	1031716300	29100	29100	29100	29100	0
274	20240412	162500	1031716300	29100	29100	29100	29100	0
275	20240412	162400	1031716300	29100	29100	29100	29100	0
276	20240412	162300	1031716300	29100	29100	29100	29100	0
277	20240412	162200	1031716300	29100	29100	29100	29100	0
278	20240412	162100	1031716300	29100	29100	29100	29100	0
279	20240412	162000	1031716300	29100	29100	29100	29100	0
280	20240412	161900	1031716300	29100	29100	29100	29100	0
281	20240412	161800	1031716300	29100	29100	29100	29100	0
282	20240412	161700	1031716300	29100	29100	29100	29100	0
283	20240412	161600	1031716300	29100	29100	29100	29100	0
284	20240412	161500	1031716300	29100	29100	29100	29100	0
285	20240412	161400	1031716300	29100	29100	29100	29100	0
286	20240412	161300	1031716300	29100	29100	29100	29100	0
287	20240412	161200	1031716300	29100	29100	29100	29100	0
288	20240412	161100	1031716300	29100	29100	29100	29100	0
289	20240412	161000	1031716300	29100	29100	29100	29100	0
290	20240412	160900	1031716300	29100	29100	29100	29100	0
291	20240412	160800	1031716300	29100	29100	29100	29100	0
292	20240412	160700	1031716300	29100	29100	29100	29100	0
293	20240412	160600	1031716300	29100	29100	29100	29100	0
294	20240412	160500	1031716300	29100	29100	29100	29100	0
295	20240412	160400	1031716300	29100	29100	29100	29100	0
296	20240412	160300	1031716300	29100	29100	29100	29100	0
297	20240412	160200	1031716300	29100	29100	29100	29100	0
298	20240412	160100	1031716300	29100	29100	29100	29100	0
299	20240412	160000	1031716300	29100	29100	29100	29100	0
300	20240412	155900	1031716300	29100	29100	29100	29100	0
301	20240412	155800	1031716300	29100	29100	29100	29100	0
302	20240412	155700	1031716300	29100	29100	29100	29100	866
303	20240412	155600	1031716300	29100	29100	29100	29100	0
304	20240412	155500	1031716300	29100	29100	29100	29100	0
305	20240412	155400	1031716300	29100	29100	29100	29100	0
306	20240412	155300	1031716300	29100	29100	29100	29100	0
307	20240412	155200	1031716300	29100	29100	29100	29100	0
308	20240412	155100	1031716300	29100	29100	29100	29100	0
309	20240412	155000	1031716300	29100	29100	29100	29100	0
310	20240412	154900	1031716300	29100	29100	29100	29100	0
311	20240412	154800	1031716300	29100	29100	29100	29100	0
312	20240412	154700	1031716300	29100	29100	29100	29100	0
313	20240412	154600	1031716300	29100	29100	29100	29100	0
314	20240412	154500	1031716300	29100	29100	29100	29100	0
315	20240412	154400	1031716300	29100	29100	29100	29100	0
316	20240412	154300	1031716300	29100	29100	29100	29100	0
317	20240412	154200	1031716300	29100	29100	29100	29100	0
318	20240412	154100	1031716300	29100	29100	29100	29100	0
319	20240412	154000	1031716300	29100	29100	29100	29100	0
320	20240412	153900	1031716300	29100	29100	29100	29100	0
321	20240412	153800	1031716300	29100	29100	29100	29100	0
322	20240412	153700	1031716300	29100	29100	29100	29100	0
323	20240412	153600	1031716300	29100	29100	29100	29100	0
324	20240412	153500	1031716300	29100	29100	29100	29100	0
325	20240412	153400	1031716300	29100	29100	29100	29100	0
326	20240412	153300	1031716300	29100	29100	29100	29100	0
327	20240412	153200	1031716300	29100	29100	29100	29100	0
328	20240412	153100	1031716300	29100	29100	29100	29100	0
329	20240412	153000	1031716300	29100	29100	29100	29100	866
330	20240412	152900	1006515700	29050	29050	29050	29050	0
331	20240412	152800	1006515700	29050	29050	29050	29050	0
332	20240412	152700	1006515700	29050	29050	29050	29050	0
333	20240412	152600	1006515700	29050	29050	29050	29050	0
334	20240412	152500	1006515700	29050	29050	29050	29050	0
335	20240412	152400	1006515700	29050	29050	29050	29050	0
336	20240412	152300	1006515700	29050	29050	29050	29050	0
337	20240412	152200	1006515700	29050	29050	29050	29050	0
338	20240412	152100	1006515700	29050	29050	29050	29050	0
339	20240412	152000	1006515700	29050	29050	29050	29050	0
340	20240412	151900	1006515700	29050	29150	29150	29050	415
341	20240412	151800	994440900	29100	29100	29100	29100	3
342	20240412	151700	994353600	29000	29100	29100	29000	842
343	20240412	151600	969855850	29100	29100	29100	29000	43
344	20240412	151500	968607800	29100	29100	29100	29050	85
345	20240412	151400	966138300	29100	29100	29100	29100	101
346	20240412	151300	963199200	29100	29050	29100	29000	252
347	20240412	151200	955882900	29100	29100	29100	29100	18
348	20240412	151100	955359100	29050	29100	29100	29050	57
349	20240412	151000	953703150	29100	29100	29100	29050	38
350	20240412	150900	952597700	29100	29050	29100	29050	144
351	20240412	150800	948414000	29050	29050	29050	29000	266
352	20240412	150700	940687150	29050	29000	29050	29000	117
353	20240412	150600	937293300	29050	29100	29100	29000	399
354	20240412	150500	925713850	29100	29050	29100	29050	32
355	20240412	150400	924783000	29050	29000	29050	29000	95
356	20240412	150300	922023700	29050	29000	29050	29000	20
357	20240412	150200	921443200	29050	29100	29100	29050	14
358	20240412	150100	921035850	29050	29100	29100	29000	2021
359	20240412	150000	862402150	29100	29100	29100	29100	4
360	20240412	145900	862285750	29100	29100	29100	29100	16
361	20240412	145800	861820150	29100	29050	29100	29050	111
362	20240412	145700	858595050	29100	29100	29100	29050	169
363	20240412	145600	853681150	29100	29100	29100	29050	427
364	20240412	145500	841256350	29150	29150	29150	29100	989
365	20240412	145400	812444250	29200	29200	29200	29200	1
366	20240412	145300	812415050	29200	29200	29200	29150	33
367	20240412	145200	811452700	29250	29250	29250	29250	31
368	20240412	145100	810545950	29250	29250	29250	29250	0
369	20240412	145000	810545950	29250	29250	29250	29250	0
370	20240412	144900	810545950	29250	29200	29250	29200	60
371	20240412	144800	808791450	29200	29200	29200	29200	31
372	20240412	144700	807886250	29200	29200	29200	29200	0
373	20240412	144600	807886250	29200	29200	29200	29200	64
374	20240412	144500	806017450	29250	29250	29250	29250	1
375	20240412	144400	805988200	29250	29200	29250	29200	101
376	20240412	144300	803038850	29200	29200	29200	29200	82
377	20240412	144200	800644450	29200	29200	29200	29200	26
378	20240412	144100	799885250	29200	29200	29200	29200	214
379	20240412	144000	793636450	29200	29200	29200	29200	276
380	20240412	143900	785577250	29200	29200	29200	29200	15
381	20240412	143800	785139250	29200	29200	29200	29200	5
382	20240412	143700	784993250	29250	29250	29250	29250	212
383	20240412	143600	778792250	29200	29200	29200	29200	0
384	20240412	143500	778792250	29200	29200	29200	29200	61
385	20240412	143400	777011050	29200	29200	29200	29200	428
386	20240412	143300	764513450	29200	29200	29200	29200	20
387	20240412	143200	763929450	29200	29200	29200	29200	22
388	20240412	143100	763287050	29200	29200	29200	29200	50
389	20240412	143000	761827050	29250	29200	29250	29200	45
390	20240412	142900	760513000	29250	29250	29250	29250	1
391	20240412	142800	760483750	29250	29200	29250	29200	9
392	20240412	142700	760220900	29250	29250	29250	29250	6
393	20240412	142600	760045400	29250	29250	29250	29250	5
394	20240412	142500	759899150	29200	29200	29200	29200	0
395	20240412	142400	759899150	29200	29200	29200	29200	12
396	20240412	142300	759548750	29200	29250	29250	29200	253
397	20240412	142200	752152500	29250	29250	29250	29250	0
398	20240412	142100	752152500	29250	29200	29250	29200	38
399	20240412	142000	751042750	29250	29250	29250	29250	2
400	20240412	141900	750984250	29200	29200	29200	29200	0
401	20240412	141800	750984250	29200	29200	29200	29200	74
402	20240412	141700	748823450	29250	29250	29250	29250	23
403	20240412	141600	748150700	29250	29250	29250	29250	1
404	20240412	141500	748121450	29250	29250	29250	29250	83
405	20240412	141400	745693700	29250	29250	29250	29200	58
406	20240412	141300	743998900	29250	29250	29250	29250	1
407	20240412	141200	743969650	29200	29250	29250	29200	61
408	20240412	141100	742187500	29250	29250	29250	29250	0
409	20240412	141000	742187500	29250	29250	29350	29250	40
410	20240412	140900	741017400	29250	29250	29250	29250	0
411	20240412	140800	741017400	29250	29250	29250	29250	3
412	20240412	140700	740929650	29250	29250	29250	29250	0
413	20240412	140600	740929650	29250	29250	29250	29250	0
414	20240412	140500	740929650	29250	29250	29250	29250	2
415	20240412	140400	740871150	29350	29350	29350	29350	35
416	20240412	140300	739843900	29200	29200	29200	29200	18
417	20240412	140200	739318300	29200	29200	29200	29200	232
418	20240412	140100	732543900	29150	29250	29250	29150	3062
419	20240412	140000	643133450	29250	29300	29300	29200	386
420	20240412	135900	631853900	29400	29400	29400	29400	0
421	20240412	135800	631853900	29400	29400	29400	29400	3
422	20240412	135700	631765700	29400	29400	29400	29400	0
423	20240412	135600	631765700	29400	29400	29400	29400	2
424	20240412	135500	631706900	29400	29400	29400	29400	0
425	20240412	135400	631706900	29400	29400	29400	29400	3
426	20240412	135300	631618700	29400	29350	29400	29350	200
427	20240412	135200	625741450	29200	29350	29350	29200	420
428	20240412	135100	613474150	29350	29300	29350	29250	93
429	20240412	135000	610753450	29400	29400	29400	29400	0
430	20240412	134900	610753450	29400	29400	29400	29400	68
431	20240412	134800	608754250	29400	29400	29400	29400	8
432	20240412	134700	608519050	29400	29400	29400	29400	3
433	20240412	134600	608430850	29400	29400	29400	29400	0
434	20240412	134500	608430850	29400	29400	29400	29400	0
435	20240412	134400	608430850	29400	29400	29400	29400	4
436	20240412	134300	608313250	29250	29400	29400	29250	208
437	20240412	134200	602218350	29400	29400	29400	29400	1
438	20240412	134100	602188950	29350	29350	29350	29350	59
439	20240412	134000	600457300	29350	29300	29350	29300	365
440	20240412	133900	589762750	29300	29300	29300	29300	1
441	20240412	133800	589733450	29250	29300	29300	29250	19
442	20240412	133700	589177200	29300	29300	29300	29300	106
443	20240412	133600	586071400	29300	29300	29300	29300	0
444	20240412	133500	586071400	29300	29300	29300	29300	7
445	20240412	133400	585866300	29300	29300	29300	29300	2
446	20240412	133300	585807700	29250	29300	29300	29250	17
447	20240412	133200	585310350	29250	29250	29250	29250	96
448	20240412	133100	582502350	29250	29250	29250	29250	0
449	20240412	133000	582502350	29250	29250	29250	29250	4
450	20240412	132900	582385350	29200	29250	29250	29200	11
451	20240412	132800	582063650	29250	29200	29250	29200	2
452	20240412	132700	582005200	29250	29250	29250	29250	239
453	20240412	132600	575014450	29300	29300	29300	29300	3
454	20240412	132500	574926550	29300	29300	29300	29300	5
455	20240412	132400	574780050	29300	29300	29300	29300	2
456	20240412	132300	574721450	29300	29250	29300	29250	23
457	20240412	132200	574048650	29300	29300	29300	29300	15
458	20240412	132100	573609150	29300	29250	29300	29250	122
459	20240412	132000	570040050	29250	29250	29250	29250	176
460	20240412	131900	564892050	29300	29300	29300	29300	3
461	20240412	131800	564804150	29250	29300	29300	29250	84
462	20240412	131700	562344150	29300	29300	29300	29300	0
463	20240412	131600	562344150	29300	29300	29300	29300	3
464	20240412	131500	562256250	29300	29300	29300	29300	11
465	20240412	131400	561933950	29300	29300	29300	29300	9
466	20240412	131300	561670250	29300	29300	29300	29300	0
467	20240412	131200	561670250	29300	29300	29300	29300	4
468	20240412	131100	561553050	29250	29250	29250	29250	50
469	20240412	131000	560090550	29250	29300	29300	29250	24
470	20240412	130900	559388350	29300	29300	29300	29300	1
471	20240412	130800	559359050	29300	29300	29300	29300	0
472	20240412	130700	559359050	29300	29300	29300	29300	5
473	20240412	130600	559212550	29250	29250	29250	29250	83
474	20240412	130500	556784800	29300	29300	29300	29300	2
475	20240412	130400	556726200	29300	29300	29300	29300	2
476	20240412	130300	556667600	29300	29300	29300	29300	16
477	20240412	130200	556198800	29300	29250	29300	29250	59
478	20240412	130100	554470600	29250	29250	29250	29250	19
479	20240412	130000	553914850	29250	29300	29300	29250	52
480	20240412	125900	552393800	29250	29250	29250	29250	2
481	20240412	125800	552335300	29200	29200	29200	29200	10
482	20240412	125700	552043300	29300	29300	29300	29200	41
483	20240412	125600	550843800	29250	29250	29250	29250	256
484	20240412	125500	543355800	29300	29300	29300	29300	7
485	20240412	125400	543150700	29250	29250	29250	29250	0
486	20240412	125300	543150700	29250	29250	29300	29250	416
487	20240412	125200	530982550	29300	29300	29300	29300	13
488	20240412	125100	530601650	29300	29300	29300	29300	0
489	20240412	125000	530601650	29300	29300	29300	29300	5
490	20240412	124900	530455150	29300	29300	29300	29300	0
491	20240412	124800	530455150	29300	29300	29300	29300	2
492	20240412	124700	530396550	29250	29250	29250	29250	0
493	20240412	124600	530396550	29250	29300	29300	29250	101
494	20240412	124500	527442200	29300	29300	29300	29300	1
495	20240412	124400	527412900	29350	29350	29350	29350	0
496	20240412	124300	527412900	29350	29250	29350	29250	118
497	20240412	124200	523960900	29300	29200	29350	29200	108
498	20240412	124100	520802000	29350	29350	29350	29350	1
499	20240412	124000	520772650	29350	29250	29350	29250	516
500	20240412	123900	505679050	29250	29350	29350	29250	94
501	20240412	123800	502929350	29250	29250	29250	29250	0
502	20240412	123700	502929350	29250	29250	29250	29250	51
503	20240412	123600	501437600	29350	29250	29350	29250	57
504	20240412	123500	499770150	29350	29350	29350	29350	0
505	20240412	123400	499770150	29350	29350	29350	29350	3
506	20240412	123300	499682100	29350	29350	29350	29350	40
507	20240412	123200	498508100	29350	29350	29350	29350	1
508	20240412	123100	498478750	29300	29250	29300	29250	6
509	20240412	123000	498303200	29300	29300	29300	29300	40
510	20240412	122900	497131200	29350	29300	29350	29300	52
511	20240412	122800	495607500	29350	29350	29350	29350	0
512	20240412	122700	495607500	29350	29350	29350	29350	8
513	20240412	122600	495372700	29350	29350	29350	29350	2
514	20240412	122500	495314000	29350	29350	29350	29350	25
515	20240412	122400	494580250	29350	29350	29350	29350	3
516	20240412	122300	494492200	29350	29350	29350	29350	1
517	20240412	122200	494462850	29350	29350	29350	29350	2
518	20240412	122100	494404150	29350	29350	29350	29350	5
519	20240412	122000	494257400	29350	29350	29350	29350	2
520	20240412	121900	494198700	29300	29300	29300	29300	0
521	20240412	121800	494198700	29300	29350	29350	29300	126
522	20240412	121700	490506550	29300	29300	29300	29300	0
523	20240412	121600	490506550	29300	29300	29300	29300	0
524	20240412	121500	490506550	29300	29250	29300	29250	6
525	20240412	121400	490330850	29300	29300	29300	29300	8
526	20240412	121300	490096450	29300	29300	29400	29250	692
527	20240412	121200	469840650	29300	29250	29300	29250	62
528	20240412	121100	468026650	29250	29350	29350	29250	604
529	20240412	121000	450309250	29250	29250	29250	29250	111
530	20240412	120900	447062500	29400	29350	29400	29350	100
531	20240412	120800	444123700	29350	29250	29350	29250	117
532	20240412	120700	440701350	29250	29350	29350	29250	98
533	20240412	120600	437834150	29350	29300	29350	29300	7
534	20240412	120500	437628750	29400	29400	29400	29400	0
535	20240412	120400	437628750	29400	29400	29400	29400	2
536	20240412	120300	437569950	29250	29250	29250	29250	5
537	20240412	120200	437423700	29250	29300	29300	29250	41
538	20240412	120100	436222900	29300	29300	29300	29300	9
539	20240412	120000	435959200	29300	29300	29300	29300	18
540	20240412	115900	435431800	29400	29400	29400	29400	2
541	20240412	115800	435373000	29200	29300	29300	29200	1651
542	20240412	115700	387108650	29450	29450	29450	29450	3
543	20240412	115600	387020300	29300	29300	29300	29300	16
544	20240412	115500	386551500	29300	29300	29300	29300	38
545	20240412	115400	385438100	29300	29450	29450	29300	178
546	20240412	115300	380222550	29500	29500	29500	29500	1
547	20240412	115200	380193050	29500	29500	29500	29500	3
548	20240412	115100	380104550	29300	29300	29300	29300	16
549	20240412	115000	379635750	29300	29400	29400	29300	1000
550	20240412	114900	350308700	29500	29500	29500	29500	1
551	20240412	114800	350279200	29450	29400	29450	29400	55
552	20240412	114700	348659700	29450	29400	29450	29350	29
553	20240412	114600	347808300	29400	29400	29400	29400	203
554	20240412	114500	341840100	29400	29450	29450	29400	43
555	20240412	114400	340575800	29450	29450	29450	29450	1
556	20240412	114300	340546350	29450	29450	29450	29450	10
557	20240412	114200	340251850	29450	29450	29450	29450	3
558	20240412	114100	340163500	29450	29450	29450	29450	1
559	20240412	114000	340134050	29500	29500	29500	29500	1
560	20240412	113900	340104550	29400	29400	29400	29400	0
561	20240412	113800	340104550	29400	29500	29500	29400	3
562	20240412	113700	340016150	29400	29400	29400	29400	0
563	20240412	113600	340016150	29400	29450	29450	29400	140
564	20240412	113500	335898350	29500	29500	29500	29500	2
565	20240412	113400	335839350	29450	29450	29450	29450	10
566	20240412	113300	335544850	29450	29500	29500	29450	37
567	20240412	113200	334453550	29500	29500	29500	29500	10
568	20240412	113100	334158550	29500	29500	29500	29500	1
569	20240412	113000	334129050	29500	29500	29500	29500	0
570	20240412	112900	334129050	29500	29500	29500	29500	1
571	20240412	112800	334099550	29500	29400	29500	29400	73
572	20240412	112700	331953150	29400	29400	29400	29400	312
573	20240412	112600	322780350	29450	29450	29500	29450	21
574	20240412	112500	322161800	29450	29400	29450	29400	308
575	20240412	112400	313096050	29450	29450	29450	29450	10
576	20240412	112300	312801550	29450	29400	29450	29400	7
577	20240412	112200	312595450	29450	29450	29450	29450	14
578	20240412	112100	312183150	29450	29450	29450	29450	139
579	20240412	112000	308089600	29450	29500	29500	29450	2
580	20240412	111900	308030650	29450	29500	29500	29450	70
581	20240412	111800	305968000	29500	29500	29500	29500	12
582	20240412	111700	305614000	29500	29500	29500	29500	18
583	20240412	111600	305083000	29500	29500	29500	29450	14
584	20240412	111500	304670500	29550	29550	29550	29550	4
585	20240412	111400	304552300	29550	29500	29550	29450	43
586	20240412	111300	303283750	29500	29500	29500	29500	0
587	20240412	111200	303283750	29500	29500	29500	29500	273
588	20240412	111100	295230250	29500	29500	29500	29500	61
589	20240412	111000	293430750	29550	29550	29550	29550	141
590	20240412	110900	289264200	29550	29550	29550	29550	0
591	20240412	110800	289264200	29550	29550	29550	29550	0
592	20240412	110700	289264200	29550	29550	29550	29550	1
593	20240412	110600	289234650	29550	29550	29550	29550	1
594	20240412	110500	289205100	29550	29550	29550	29550	3
595	20240412	110400	289116450	29550	29550	29550	29550	0
596	20240412	110300	289116450	29550	29550	29550	29550	1
597	20240412	110200	289086900	29550	29550	29550	29500	442
598	20240412	110100	276045800	29600	29600	29600	29600	5
599	20240412	110000	275897800	29600	29600	29600	29600	6
600	20240412	105900	275720200	29600	29600	29600	29600	5
601	20240412	105800	275572200	29600	29600	29600	29600	3
602	20240412	105700	275483400	29600	29600	29600	29600	4
603	20240412	105600	275365000	29600	29600	29600	29600	4
604	20240412	105500	275246600	29550	29550	29550	29550	22
605	20240412	105400	274596500	29550	29550	29550	29550	10
606	20240412	105300	274301000	29600	29550	29600	29550	21
607	20240412	105200	273680400	29550	29550	29550	29550	0
608	20240412	105100	273680400	29550	29600	29600	29550	153
609	20240412	105000	269158000	29550	29550	29550	29550	10
610	20240412	104900	268862500	29550	29550	29550	29550	2
611	20240412	104800	268803400	29550	29500	29550	29500	35
612	20240412	104700	267770150	29500	29550	29550	29500	283
613	20240412	104600	259420000	29600	29600	29600	29600	6
614	20240412	104500	259242400	29550	29550	29550	29550	167
615	20240412	104400	254307550	29600	29550	29600	29550	103
616	20240412	104300	251263750	29550	29550	29550	29550	16
617	20240412	104200	250790950	29600	29600	29600	29600	1
618	20240412	104100	250761350	29600	29550	29600	29550	33
619	20240412	104000	249786050	29600	29600	29600	29600	0
620	20240412	103900	249786050	29600	29600	29600	29600	1
621	20240412	103800	249756450	29600	29550	29600	29500	128
622	20240412	103700	245979800	29550	29600	29600	29550	8
623	20240412	103600	245743250	29550	29550	29550	29500	120
624	20240412	103500	242199800	29550	29650	29650	29550	26
625	20240412	103400	241431400	29650	29550	29650	29550	49
626	20240412	103300	239982950	29550	29550	29550	29550	0
627	20240412	103200	239982950	29550	29600	29600	29550	103
628	20240412	103100	236939200	29550	29550	29550	29550	5
629	20240412	103000	236791450	29650	29600	29650	29550	78
630	20240412	102900	234483600	29600	29600	29600	29600	22
631	20240412	102800	233832400	29650	29650	29650	29650	0
632	20240412	102700	233832400	29650	29600	29650	29600	103
633	20240412	102600	230783450	29600	29600	29600	29600	43
634	20240412	102500	229510650	29650	29650	29650	29650	1
635	20240412	102400	229481000	29600	29600	29600	29600	20
636	20240412	102300	228889000	29650	29650	29650	29650	3
637	20240412	102200	228800050	29600	29600	29600	29600	46
638	20240412	102100	227438450	29600	29600	29600	29600	103
639	20240412	102000	224389650	29600	29550	29600	29550	71
640	20240412	101900	222289050	29550	29600	29600	29550	21
641	20240412	101800	221668450	29600	29550	29600	29550	50
642	20240412	101700	220189950	29550	29550	29550	29550	160
643	20240412	101600	215461950	29600	29600	29600	29600	14
644	20240412	101500	215047550	29550	29650	29650	29550	81
645	20240412	101400	212653650	29650	29650	29650	29650	2
646	20240412	101300	212594350	29700	29700	29700	29700	4
647	20240412	101200	212475550	29550	29600	29600	29550	271
648	20240412	101100	204466850	29600	29700	29700	29600	34
649	20240412	101000	203459800	29700	29700	29700	29700	26
650	20240412	100900	202687600	29700	29650	29700	29650	50
651	20240412	100800	201204950	29650	29650	29650	29650	105
652	20240412	100700	198091700	29650	29650	29650	29650	5
653	20240412	100600	197943450	29650	29650	29650	29650	7
654	20240412	100500	197735900	29650	29650	29650	29550	104
655	20240412	100400	194652400	29650	29650	29650	29650	13
656	20240412	100300	194266950	29650	29650	29650	29650	0
657	20240412	100200	194266950	29650	29650	29650	29650	50
658	20240412	100100	192784450	29650	29650	29650	29650	3
659	20240412	100000	192695500	29650	29650	29650	29650	3
660	20240412	095900	192606550	29700	29700	29700	29700	0
661	20240412	095800	192606550	29700	29700	29700	29700	1
662	20240412	095700	192576850	29500	29600	29650	29500	548
663	20240412	095600	176381250	29600	29600	29600	29600	55
664	20240412	095500	174753250	29650	29650	29650	29600	7
665	20240412	095400	174545750	29650	29650	29650	29650	1
666	20240412	095300	174516100	29550	29550	29550	29550	47
667	20240412	095200	173127250	29550	29550	29550	29550	45
668	20240412	095100	171797500	29550	29550	29550	29550	20
669	20240412	095000	171206500	29600	29650	29700	29600	387
670	20240412	094900	159738950	29700	29700	29700	29700	11
671	20240412	094800	159412250	29700	29700	29700	29700	0
672	20240412	094700	159412250	29700	29700	29700	29700	0
673	20240412	094600	159412250	29700	29700	29700	29700	39
674	20240412	094500	158253950	29700	29700	29700	29700	1
675	20240412	094400	158224250	29700	29700	29700	29700	19
676	20240412	094300	157659950	29650	29750	29750	29650	59
677	20240412	094200	155908100	29750	29750	29750	29750	0
678	20240412	094100	155908100	29750	29750	29750	29750	10
679	20240412	094000	155610600	29750	29700	29750	29700	24
680	20240412	093900	154897700	29750	29750	29750	29750	3
681	20240412	093800	154808450	29700	29750	29750	29700	103
682	20240412	093700	151744300	29750	29700	29750	29700	20
683	20240412	093600	151149350	29700	29700	29750	29700	119
684	20240412	093500	147614750	29750	29600	29750	29600	57
685	20240412	093400	145925400	29550	29550	29600	29550	77
686	20240412	093300	143647950	29550	29550	29550	29550	1
687	20240412	093200	143618400	29450	29450	29550	29450	154
688	20240412	093100	139075450	29450	29500	29500	29450	230
689	20240412	093000	132301450	29500	29550	29550	29500	38
690	20240412	092900	131180400	29400	29600	29600	29400	52
691	20240412	092800	129651200	29600	29400	29600	29400	20
692	20240412	092700	129062450	29450	29450	29450	29450	45
693	20240412	092600	127737200	29450	29450	29450	29450	22
694	20240412	092500	127089300	29450	29450	29450	29450	87
695	20240412	092400	124527150	29450	29450	29450	29450	323
696	20240412	092300	115014800	29450	29450	29450	29450	10
697	20240412	092200	114720300	29450	29450	29450	29450	31
698	20240412	092100	113807350	29450	29450	29450	29350	362
699	20240412	092000	103151250	29450	29450	29450	29450	2
700	20240412	091900	103092350	29450	29450	29450	29450	51
701	20240412	091800	101590400	29450	29400	29450	29400	355
702	20240412	091700	91151600	29400	29250	29400	29250	126
703	20240412	091600	87447350	29250	29250	29250	29250	329
704	20240412	091500	77824100	29250	29250	29250	29250	146
705	20240412	091400	73553600	29250	29300	29300	29200	650
706	20240412	091300	54543050	29350	29400	29400	29350	35
707	20240412	091200	53515450	29400	29500	29500	29250	191
708	20240412	091100	47898000	29500	29600	29600	29500	233
709	20240412	091000	41020500	29550	29550	29650	29550	269
710	20240412	090900	33069400	29550	29550	29550	29500	80
711	20240412	090800	30707900	29550	29750	29750	29500	306
712	20240412	090700	21653600	29800	29800	29800	29700	222
713	20240412	090600	15053700	30000	30000	30000	29850	110
714	20240412	090500	11769900	29850	29950	30000	29850	61
715	20240412	090400	9943200	29950	30050	30050	29950	81
716	20240412	090300	7513750	30150	30150	30150	30150	10
717	20240412	090200	7212250	30150	30050	30150	30050	76
718	20240412	090100	4928350	30200	30050	30200	30050	21
719	20240412	090000	4297150	30050	30050	30050	30050	143