KissMeData/009830/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184900	10513390250	26900	26900	26900	26900	28719
3	20240408	184800	10513390250	26900	26900	26900	26900	0
4	20240408	184700	10513390250	26900	26900	26900	26900	0
5	20240408	184600	10513390250	26900	26900	26900	26900	0
6	20240408	184500	10513390250	26900	26900	26900	26900	0
7	20240408	184400	10513390250	26900	26900	26900	26900	0
8	20240408	184300	10513390250	26900	26900	26900	26900	0
9	20240408	184200	10513390250	26900	26900	26900	26900	0
10	20240408	184100	10513390250	26900	26900	26900	26900	0
11	20240408	184000	10513390250	26900	26900	26900	26900	0
12	20240408	183900	10513390250	26900	26900	26900	26900	0
13	20240408	183800	10513390250	26900	26900	26900	26900	0
14	20240408	183700	10513390250	26900	26900	26900	26900	0
15	20240408	183600	10513390250	26900	26900	26900	26900	0
16	20240408	183500	10513390250	26900	26900	26900	26900	0
17	20240408	183400	10513390250	26900	26900	26900	26900	0
18	20240408	183300	10513390250	26900	26900	26900	26900	0
19	20240408	183200	10513390250	26900	26900	26900	26900	0
20	20240408	183100	10513390250	26900	26900	26900	26900	0
21	20240408	183000	10513390250	26900	26900	26900	26900	0
22	20240408	182900	10513390250	26900	26900	26900	26900	0
23	20240408	182800	10513390250	26900	26900	26900	26900	0
24	20240408	182700	10513390250	26900	26900	26900	26900	0
25	20240408	182600	10513390250	26900	26900	26900	26900	0
26	20240408	182500	10513390250	26900	26900	26900	26900	0
27	20240408	182400	10513390250	26900	26900	26900	26900	0
28	20240408	182300	10513390250	26900	26900	26900	26900	0
29	20240408	182200	10513390250	26900	26900	26900	26900	0
30	20240408	182100	10513390250	26900	26900	26900	26900	0
31	20240408	182000	10513390250	26900	26900	26900	26900	0
32	20240408	181900	10513390250	26900	26900	26900	26900	28719
33	20240408	181800	10513390250	26900	26900	26900	26900	0
34	20240408	181700	10513390250	26900	26900	26900	26900	0
35	20240408	181600	10513390250	26900	26900	26900	26900	0
36	20240408	181500	10513390250	26900	26900	26900	26900	0
37	20240408	181400	10513390250	26900	26900	26900	26900	0
38	20240408	181300	10513390250	26900	26900	26900	26900	0
39	20240408	181200	10513390250	26900	26900	26900	26900	0
40	20240408	181100	10513390250	26900	26900	26900	26900	0
41	20240408	181000	10513390250	26900	26900	26900	26900	0
42	20240408	180900	10513390250	26900	26900	26900	26900	0
43	20240408	180800	10513390250	26900	26900	26900	26900	0
44	20240408	180700	10513390250	26900	26900	26900	26900	0
45	20240408	180600	10513390250	26900	26900	26900	26900	0
46	20240408	180500	10513390250	26900	26900	26900	26900	0
47	20240408	180400	10513390250	26900	26900	26900	26900	0
48	20240408	180300	10513390250	26900	26900	26900	26900	0
49	20240408	180200	10513390250	26900	26900	26900	26900	0
50	20240408	180100	10513390250	26900	26900	26900	26900	0
51	20240408	180000	10513390250	26900	26900	26900	26900	0
52	20240408	175900	10513390250	26900	26900	26900	26900	0
53	20240408	175800	10513390250	26900	26900	26900	26900	0
54	20240408	175700	10513390250	26900	26900	26900	26900	0
55	20240408	175600	10513390250	26900	26900	26900	26900	0
56	20240408	175500	10513390250	26900	26900	26900	26900	0
57	20240408	175400	10513390250	26900	26900	26900	26900	0
58	20240408	175300	10513390250	26900	26900	26900	26900	0
59	20240408	175200	10513390250	26900	26900	26900	26900	0
60	20240408	175100	10513390250	26900	26900	26900	26900	0
61	20240408	175000	10513390250	26900	26900	26900	26900	0
62	20240408	174900	10513390250	26900	26900	26900	26900	28719
63	20240408	174800	10513390250	26900	26900	26900	26900	0
64	20240408	174700	10513390250	26900	26900	26900	26900	0
65	20240408	174600	10513390250	26900	26900	26900	26900	0
66	20240408	174500	10513390250	26900	26900	26900	26900	0
67	20240408	174400	10513390250	26900	26900	26900	26900	0
68	20240408	174300	10513390250	26900	26900	26900	26900	0
69	20240408	174200	10513390250	26900	26900	26900	26900	0
70	20240408	174100	10513390250	26900	26900	26900	26900	0
71	20240408	174000	10513390250	26900	26900	26900	26900	0
72	20240408	173900	10513390250	26900	26900	26900	26900	0
73	20240408	173800	10513390250	26900	26900	26900	26900	0
74	20240408	173700	10513390250	26900	26900	26900	26900	0
75	20240408	173600	10513390250	26900	26900	26900	26900	0
76	20240408	173500	10513390250	26900	26900	26900	26900	0
77	20240408	173400	10513390250	26900	26900	26900	26900	0
78	20240408	173300	10513390250	26900	26900	26900	26900	0
79	20240408	173200	10513390250	26900	26900	26900	26900	0
80	20240408	173100	10513390250	26900	26900	26900	26900	0
81	20240408	173000	10513390250	26900	26900	26900	26900	0
82	20240408	172900	10513390250	26900	26900	26900	26900	0
83	20240408	172800	10513390250	26900	26900	26900	26900	0
84	20240408	172700	10513390250	26900	26900	26900	26900	0
85	20240408	172600	10513390250	26900	26900	26900	26900	0
86	20240408	172500	10513390250	26900	26900	26900	26900	0
87	20240408	172400	10513390250	26900	26900	26900	26900	0
88	20240408	172300	10513390250	26900	26900	26900	26900	0
89	20240408	172200	10513390250	26900	26900	26900	26900	0
90	20240408	172100	10513390250	26900	26900	26900	26900	0
91	20240408	172000	10513390250	26900	26900	26900	26900	0
92	20240408	171900	10513390250	26900	26900	26900	26900	28719
93	20240408	171800	10513390250	26900	26900	26900	26900	0
94	20240408	171700	10513390250	26900	26900	26900	26900	0
95	20240408	171600	10513390250	26900	26900	26900	26900	0
96	20240408	171500	10513390250	26900	26900	26900	26900	0
97	20240408	171400	10513390250	26900	26900	26900	26900	0
98	20240408	171300	10513390250	26900	26900	26900	26900	0
99	20240408	171200	10513390250	26900	26900	26900	26900	0
100	20240408	171100	10513390250	26900	26900	26900	26900	0
101	20240408	171000	10513390250	26900	26900	26900	26900	0
102	20240408	170900	10513390250	26900	26900	26900	26900	0
103	20240408	170800	10513390250	26900	26900	26900	26900	0
104	20240408	170700	10513390250	26900	26900	26900	26900	0
105	20240408	170600	10513390250	26900	26900	26900	26900	0
106	20240408	170500	10513390250	26900	26900	26900	26900	0
107	20240408	170400	10513390250	26900	26900	26900	26900	0
108	20240408	170300	10513390250	26900	26900	26900	26900	0
109	20240408	170200	10513390250	26900	26900	26900	26900	0
110	20240408	170100	10513390250	26900	26900	26900	26900	0
111	20240408	170000	10513390250	26900	26900	26900	26900	0
112	20240408	165900	10513390250	26900	26900	26900	26900	0
113	20240408	165800	10513390250	26900	26900	26900	26900	0
114	20240408	165700	10513390250	26900	26900	26900	26900	0
115	20240408	165600	10513390250	26900	26900	26900	26900	0
116	20240408	165500	10513390250	26900	26900	26900	26900	0
117	20240408	165400	10513390250	26900	26900	26900	26900	0
118	20240408	165300	10513390250	26900	26900	26900	26900	0
119	20240408	165200	10513390250	26900	26900	26900	26900	0
120	20240408	165100	10513390250	26900	26900	26900	26900	0
121	20240408	165000	10513390250	26900	26900	26900	26900	0
122	20240408	164900	10513390250	26900	26900	26900	26900	28719
123	20240408	164800	10513390250	26900	26900	26900	26900	0
124	20240408	164700	10513390250	26900	26900	26900	26900	0
125	20240408	164600	10513390250	26900	26900	26900	26900	0
126	20240408	164500	10513390250	26900	26900	26900	26900	0
127	20240408	164400	10513390250	26900	26900	26900	26900	0
128	20240408	164300	10513390250	26900	26900	26900	26900	0
129	20240408	164200	10513390250	26900	26900	26900	26900	0
130	20240408	164100	10513390250	26900	26900	26900	26900	0
131	20240408	164000	10513390250	26900	26900	26900	26900	0
132	20240408	163900	10513390250	26900	26900	26900	26900	0
133	20240408	163800	10513390250	26900	26900	26900	26900	0
134	20240408	163700	10513390250	26900	26900	26900	26900	0
135	20240408	163600	10513390250	26900	26900	26900	26900	0
136	20240408	163500	10513390250	26900	26900	26900	26900	0
137	20240408	163400	10513390250	26900	26900	26900	26900	0
138	20240408	163300	10513390250	26900	26900	26900	26900	0
139	20240408	163200	10513390250	26900	26900	26900	26900	0
140	20240408	163100	10513390250	26900	26900	26900	26900	0
141	20240408	163000	10513390250	26900	26900	26900	26900	0
142	20240408	162900	10513390250	26900	26900	26900	26900	0
143	20240408	162800	10513390250	26900	26900	26900	26900	0
144	20240408	162700	10513390250	26900	26900	26900	26900	0
145	20240408	162600	10513390250	26900	26900	26900	26900	0
146	20240408	162500	10513390250	26900	26900	26900	26900	0
147	20240408	162400	10513390250	26900	26900	26900	26900	0
148	20240408	162300	10513390250	26900	26900	26900	26900	0
149	20240408	162200	10513390250	26900	26900	26900	26900	0
150	20240408	162100	10513390250	26900	26900	26900	26900	0
151	20240408	162000	10513390250	26900	26900	26900	26900	0
152	20240408	161900	10513390250	26900	26900	26900	26900	28719
153	20240408	161800	10513390250	26900	26900	26900	26900	0
154	20240408	161700	10513390250	26900	26900	26900	26900	0
155	20240408	161600	10513390250	26900	26900	26900	26900	0
156	20240408	161500	10513390250	26900	26900	26900	26900	0
157	20240408	161400	10513390250	26900	26900	26900	26900	0
158	20240408	161300	10513390250	26900	26900	26900	26900	0
159	20240408	161200	10513390250	26900	26900	26900	26900	0
160	20240408	161100	10513390250	26900	26900	26900	26900	0
161	20240408	161000	10513390250	26900	26900	26900	26900	0
162	20240408	160900	10513390250	26900	26900	26900	26900	0
163	20240408	160800	10513390250	26900	26900	26900	26900	0
164	20240408	160700	10513390250	26900	26900	26900	26900	0
165	20240408	160600	10513390250	26900	26900	26900	26900	0
166	20240408	160500	10513390250	26900	26900	26900	26900	0
167	20240408	160400	10513390250	26900	26900	26900	26900	0
168	20240408	160300	10513390250	26900	26900	26900	26900	0
169	20240408	160200	10513390250	26900	26900	26900	26900	0
170	20240408	160100	10513390250	26900	26900	26900	26900	0
171	20240408	160000	10513390250	26900	26900	26900	26900	0
172	20240408	155900	10513390250	26900	26900	26900	26900	0
173	20240408	155800	10513390250	26900	26900	26900	26900	0
174	20240408	155700	10513390250	26900	26900	26900	26900	0
175	20240408	155600	10513390250	26900	26900	26900	26900	0
176	20240408	155500	10513390250	26900	26900	26900	26900	0
177	20240408	155400	10513390250	26900	26900	26900	26900	0
178	20240408	155300	10513390250	26900	26900	26900	26900	0
179	20240408	155200	10513390250	26900	26900	26900	26900	0
180	20240408	155100	10513390250	26900	26900	26900	26900	0
181	20240408	155000	10513390250	26900	26900	26900	26900	0
182	20240408	154900	10513390250	26900	26900	26900	26900	28719
183	20240408	154800	10513390250	26900	26900	26900	26900	0
184	20240408	154700	10513390250	26900	26900	26900	26900	0
185	20240408	154600	10513390250	26900	26900	26900	26900	0
186	20240408	154500	10513390250	26900	26900	26900	26900	0
187	20240408	154400	10513390250	26900	26900	26900	26900	0
188	20240408	154300	10513390250	26900	26900	26900	26900	0
189	20240408	154200	10513390250	26900	26900	26900	26900	0
190	20240408	154100	10513390250	26900	26900	26900	26900	0
191	20240408	154000	10513390250	26900	26900	26900	26900	0
192	20240408	153900	10513390250	26900	26900	26900	26900	0
193	20240408	153800	10513390250	26900	26900	26900	26900	0
194	20240408	153700	10513390250	26900	26900	26900	26900	0
195	20240408	153600	10513390250	26900	26900	26900	26900	0
196	20240408	153500	10513390250	26900	26900	26900	26900	0
197	20240408	153400	10513390250	26900	26900	26900	26900	0
198	20240408	153300	10513390250	26900	26900	26900	26900	0
199	20240408	153200	10513390250	26900	26900	26900	26900	0
200	20240408	153100	10513390250	26900	26900	26900	26900	0
201	20240408	153000	10513390250	26900	26900	26900	26900	28719
202	20240408	152900	9740849150	26900	26900	26900	26900	0
203	20240408	152800	9740849150	26900	26900	26900	26900	0
204	20240408	152700	9740849150	26900	26900	26900	26900	0
205	20240408	152600	9740849150	26900	26900	26900	26900	0
206	20240408	152500	9740849150	26900	26900	26900	26900	0
207	20240408	152400	9740849150	26900	26900	26900	26900	0
208	20240408	152300	9740849150	26900	26900	26900	26900	0
209	20240408	152200	9740849150	26900	26900	26900	26900	0
210	20240408	152100	9740849150	26900	26900	26900	26900	0
211	20240408	152000	9740849150	26900	26900	26900	26900	0
212	20240408	151900	9740849150	26900	26900	26950	26900	1175
213	20240408	151800	9709197050	26950	26900	26950	26900	2000
214	20240408	151700	9655307900	26950	26900	26950	26900	2464
215	20240408	151600	9588919800	26950	26900	26950	26900	1837
216	20240408	151500	9539459150	26900	26900	26950	26900	925
217	20240408	151400	9514555700	26950	26950	26950	26900	421
218	20240408	151300	9503219550	26950	26900	26950	26900	642
219	20240408	151200	9485928400	26950	26900	26950	26900	972
220	20240408	151100	9459763250	26950	26950	26950	26900	2737
221	20240408	151000	9386053300	26950	26950	26950	26900	1504
222	20240408	150900	9345563100	26900	26950	26950	26900	2769
223	20240408	150800	9271031200	26900	26900	26950	26900	679
224	20240408	150700	9252758100	26950	26950	26950	26900	285
225	20240408	150600	9245086350	26900	26900	26950	26900	2072
226	20240408	150500	9189305800	26950	26950	26950	26900	349
227	20240408	150400	9179904750	26950	26950	26950	26900	251
228	20240408	150300	9173147600	26950	26950	26950	26900	589
229	20240408	150200	9157283150	26950	26900	26950	26900	511
230	20240408	150100	9143521300	26950	26900	26950	26900	823
231	20240408	150000	9121347350	26950	26900	26950	26900	394
232	20240408	145900	9110744000	26950	26900	26950	26900	248
233	20240408	145800	9104069200	26950	26900	26950	26900	429
234	20240408	145700	9092522250	26950	26950	26950	26900	1348
235	20240408	145600	9056200850	26950	26900	26950	26900	392
236	20240408	145500	9045643450	26900	26900	26950	26900	246
237	20240408	145400	9039024050	26900	26900	26950	26900	491
238	20240408	145300	9025816050	26900	26950	26950	26900	1540
239	20240408	145200	8984370450	26900	26950	26950	26900	57
240	20240408	145100	8982834350	26950	26900	26950	26900	262
241	20240408	145000	8975782200	26900	26950	26950	26900	603
242	20240408	144900	8959542000	26950	26950	26950	26900	424
243	20240408	144800	8948131000	26900	26900	26950	26900	429
244	20240408	144700	8936579050	26900	26950	26950	26900	819
245	20240408	144600	8914544950	26950	26900	26950	26900	588
246	20240408	144500	8898708650	26950	26950	26950	26900	386
247	20240408	144400	8888315050	26950	26900	26950	26900	276
248	20240408	144300	8880888400	26950	26900	26950	26900	346
249	20240408	144200	8871580800	26950	26900	26950	26900	334
250	20240408	144100	8862586050	26900	26900	26950	26900	736
251	20240408	144000	8842758400	26950	26950	26950	26900	696
252	20240408	143900	8824011800	26950	26950	26950	26950	397
253	20240408	143800	8813312650	26950	26950	27000	26950	708
254	20240408	143700	8794226850	26950	26950	26950	26900	168
255	20240408	143600	8789704750	26950	26950	27000	26900	3533
256	20240408	143500	8694593550	26950	26950	27000	26900	736
257	20240408	143400	8674761000	26950	26950	27000	26900	5778
258	20240408	143300	8519042400	27000	27000	27000	26950	99
259	20240408	143200	8516371900	27000	27000	27000	26950	608
260	20240408	143100	8499963300	27000	27000	27000	26950	513
261	20240408	143000	8486137600	27000	27000	27000	26950	312
262	20240408	142900	8477716100	27000	27000	27000	26950	383
263	20240408	142800	8467380450	26950	27000	27000	26950	395
264	20240408	142700	8456726500	27000	27000	27000	26950	312
265	20240408	142600	8448307750	27000	26950	27000	26950	546
266	20240408	142500	8433582500	27000	26950	27000	26950	280
267	20240408	142400	8426028000	27000	27000	27000	26950	4549
268	20240408	142300	8303357600	27000	27000	27000	27000	222
269	20240408	142200	8297363600	26950	27000	27000	26950	417
270	20240408	142100	8286121750	26950	27000	27000	26950	1652
271	20240408	142000	8241521400	27000	27000	27000	26950	1454
272	20240408	141900	8202271550	26950	27000	27000	26950	601
273	20240408	141800	8186069250	27000	27000	27000	26950	328
274	20240408	141700	8177225300	27000	26950	27000	26950	361
275	20240408	141600	8167486300	27000	27000	27000	26950	604
276	20240408	141500	8151204050	26950	26950	27000	26950	1043
277	20240408	141400	8123060650	26950	26950	27000	26950	645
278	20240408	141300	8105661850	27000	27000	27000	26950	1651
279	20240408	141200	8061166650	26950	26950	27000	26950	243
280	20240408	141100	8054611950	26950	27000	27000	26950	835
281	20240408	141000	8032100950	26950	27000	27000	26950	543
282	20240408	140900	8017458800	26950	27000	27000	26950	259
283	20240408	140800	8010474300	26950	27000	27000	26950	501
284	20240408	140700	7996971950	27000	27000	27000	26950	270
285	20240408	140600	7989684900	26950	26950	27000	26950	350
286	20240408	140500	7980252350	27000	27000	27000	26950	252
287	20240408	140400	7973450900	27000	27000	27000	26950	225
288	20240408	140300	7967385850	27000	27000	27000	26950	315
289	20240408	140200	7958888350	27000	27000	27000	26950	425
290	20240408	140100	7947428950	27000	27000	27000	26950	687
291	20240408	140000	7928891200	26950	26950	27000	26950	391
292	20240408	135900	7918345250	26950	26950	27000	26950	453
293	20240408	135800	7906135450	26950	27000	27000	26950	978
294	20240408	135700	7879773950	26950	27000	27000	26950	345
295	20240408	135600	7870472300	27000	26950	27000	26950	538
296	20240408	135500	7855958350	27000	27000	27000	26950	488
297	20240408	135400	7842790650	26950	26950	27000	26950	496
298	20240408	135300	7829408350	26950	27000	27000	26950	314
299	20240408	135200	7820938000	26950	26950	27000	26950	199
300	20240408	135100	7815572550	26950	26950	27000	26950	218
301	20240408	135000	7809693400	27000	27000	27000	26950	135
302	20240408	134900	7806054500	26950	27000	27000	26950	2245
303	20240408	134800	7745448100	27000	27050	27050	27000	1794
304	20240408	134700	7697003050	27050	27050	27050	27000	433
305	20240408	134600	7685291400	27050	27000	27050	27000	551
306	20240408	134500	7670405250	27000	27050	27050	27000	336
307	20240408	134400	7661324300	27000	27000	27050	27000	344
308	20240408	134300	7652030750	27050	27050	27050	27000	167
309	20240408	134200	7647520450	27000	27000	27050	27000	503
310	20240408	134100	7633930800	27000	27050	27050	27000	404
311	20240408	134000	7623017900	27050	27050	27050	27000	416
312	20240408	133900	7611776600	27000	27050	27050	27000	275
313	20240408	133800	7604343900	27000	27000	27000	27000	406
314	20240408	133700	7593381900	27050	27050	27050	27000	153
315	20240408	133600	7589245200	27050	27050	27050	27000	151
316	20240408	133500	7585163650	27050	27050	27050	27000	270
317	20240408	133400	7577860200	27050	27000	27050	27000	631
318	20240408	133300	7560818600	27050	27000	27050	27000	360
319	20240408	133200	7551092900	27000	27000	27050	27000	199
320	20240408	133100	7545712350	27050	27000	27050	27000	163
321	20240408	133000	7541310050	27000	27000	27050	27000	612
322	20240408	132900	7524780900	27050	27000	27050	27000	70
323	20240408	132800	7522889700	27050	27000	27050	27000	268
324	20240408	132700	7515644650	27000	27000	27050	27000	1480
325	20240408	132600	7475660350	27000	27050	27050	27000	4
326	20240408	132500	7475552200	27050	27000	27050	27000	339
327	20240408	132400	7466390450	27050	27050	27050	27000	310
328	20240408	132300	7458010700	27000	27050	27050	27000	269
329	20240408	132200	7450744500	27050	27050	27050	27050	30
330	20240408	132100	7449933000	27050	27000	27050	27000	224
331	20240408	132000	7443878400	27000	27050	27050	27000	443
332	20240408	131900	7431910800	27050	27000	27050	27000	43
333	20240408	131800	7430748950	27050	27000	27050	27000	1702
334	20240408	131700	7384789100	27000	27050	27050	27000	23
335	20240408	131600	7384168000	27050	27050	27050	27000	201
336	20240408	131500	7378732150	27000	27050	27050	27000	226
337	20240408	131400	7372621350	27050	27000	27050	27000	22
338	20240408	131300	7372027300	27000	27000	27100	27000	341
339	20240408	131200	7362808900	27000	27050	27050	27000	950
340	20240408	131100	7337115750	27050	27050	27050	27000	276
341	20240408	131000	7329650000	27000	27050	27050	27000	506
342	20240408	130900	7315969150	27050	27050	27050	27000	194
343	20240408	130800	7310727400	27050	27050	27050	27000	318
344	20240408	130700	7302126050	27050	27050	27100	27050	389
345	20240408	130600	7291603350	27100	27050	27100	27050	113
346	20240408	130500	7288542700	27050	27050	27050	27050	16
347	20240408	130400	7288109900	27050	27050	27100	27000	3170
348	20240408	130300	7202354000	27000	27000	27000	27000	538
349	20240408	130200	7187828000	27000	27050	27050	27000	115
350	20240408	130100	7184717350	27050	27050	27050	27050	381
351	20240408	130000	7174411300	27050	27050	27050	27050	107
352	20240408	125900	7171516950	27050	27050	27050	27000	249
353	20240408	125800	7164781550	27050	27050	27050	27000	180
354	20240408	125700	7159919350	27050	27000	27050	27000	226
355	20240408	125600	7153809000	27000	27000	27050	27000	578
356	20240408	125500	7138182750	27050	27000	27050	27000	176
357	20240408	125400	7133427750	27050	27050	27050	27000	225
358	20240408	125300	7127344600	27000	27050	27050	27000	90
359	20240408	125200	7124913550	27050	27000	27050	27000	356
360	20240408	125100	7115296100	27050	27000	27050	27000	255
361	20240408	125000	7108410750	27050	27050	27050	27000	389
362	20240408	124900	7097888350	27050	27050	27050	27050	104
363	20240408	124800	7095075150	27050	27050	27050	27000	265
364	20240408	124700	7087909400	27000	27000	27050	27000	381
365	20240408	124600	7077614000	27000	27050	27050	27000	180
366	20240408	124500	7072749000	27050	27050	27050	27050	117
367	20240408	124400	7069584150	27000	27050	27050	27000	476
368	20240408	124300	7056731900	27050	27000	27050	27000	184
369	20240408	124200	7051755350	27000	27000	27050	27000	1199
370	20240408	124100	7019382100	27050	27050	27050	27000	184
371	20240408	124000	7014409950	27050	27000	27050	27000	649
372	20240408	123900	6996877550	27000	27050	27050	27000	74
373	20240408	123800	6994879350	27000	27050	27050	27000	140
374	20240408	123700	6991095450	27000	27050	27050	27000	38
375	20240408	123600	6990068750	27050	27050	27050	27000	365
376	20240408	123500	6980204500	27050	27050	27050	27000	741
377	20240408	123400	6960191200	27050	27050	27050	27000	490
378	20240408	123300	6946955950	27000	27050	27050	27000	247
379	20240408	123200	6940277450	27050	27050	27050	27000	52
380	20240408	123100	6938870900	27050	27050	27050	27000	211
381	20240408	123000	6933164350	27000	27050	27050	27000	109
382	20240408	122900	6930217250	27050	27050	27050	27000	559
383	20240408	122800	6915111350	27000	27050	27050	27000	255
384	20240408	122700	6908213850	27050	27000	27050	27000	109
385	20240408	122600	6905265650	27000	27050	27050	27000	189
386	20240408	122500	6900153300	27050	27050	27050	27000	1347
387	20240408	122400	6863753050	27050	27100	27100	27050	149
388	20240408	122300	6859719200	27050	27100	27100	27050	38
389	20240408	122200	6858690300	27100	27050	27100	27050	368
390	20240408	122100	6848729300	27050	27050	27100	27050	78
391	20240408	122000	6846619050	27100	27100	27100	27050	750
392	20240408	121900	6826294100	27050	27050	27100	27050	485
393	20240408	121800	6813167700	27050	27100	27100	27050	143
394	20240408	121700	6809299400	27050	27050	27100	27050	152
395	20240408	121600	6805183250	27050	27050	27100	27050	62
396	20240408	121500	6803505650	27050	27100	27100	27050	263
397	20240408	121400	6796383850	27050	27100	27100	27050	85
398	20240408	121300	6794080650	27050	27100	27100	27050	64
399	20240408	121200	6792348750	27050	27050	27100	27050	216
400	20240408	121100	6786497900	27050	27050	27100	27050	52
401	20240408	121000	6785091250	27100	27050	27100	27050	111
402	20240408	120900	6782085000	27050	27050	27100	27050	553
403	20240408	120800	6767125500	27050	27050	27050	27000	260
404	20240408	120700	6760092550	27050	27050	27050	27000	1144
405	20240408	120600	6729192500	27000	27050	27050	27000	238
406	20240408	120500	6722764600	27050	27100	27100	27000	251
407	20240408	120400	6715972450	27000	27000	27000	27000	5
408	20240408	120300	6715837450	27000	27050	27100	27000	483
409	20240408	120200	6702784450	27050	27050	27050	27050	403
410	20240408	120100	6691883300	27100	27050	27100	27000	218
411	20240408	120000	6685981950	27050	27000	27050	27000	2214
412	20240408	115900	6626193300	27050	27100	27100	27000	651
413	20240408	115800	6608610900	27100	27050	27100	27050	321
414	20240408	115700	6599927050	27000	27050	27050	27000	28
415	20240408	115600	6599169750	27000	27100	27100	27000	449
416	20240408	115500	6587033850	27100	27000	27100	27000	41
417	20240408	115400	6585925050	27100	27100	27100	27000	349
418	20240408	115300	6576468000	27100	27050	27100	27050	1963
419	20240408	115200	6523368550	27050	27000	27050	27000	138
420	20240408	115100	6519642400	27050	27000	27050	27000	279
421	20240408	115000	6512097950	27000	27050	27050	26950	881
422	20240408	114900	6488342150	27050	27000	27050	27000	890
423	20240408	114800	6464306750	27000	27000	27050	27000	289
424	20240408	114700	6456502700	27050	27000	27050	26950	569
425	20240408	114600	6441139850	27050	27000	27050	26950	1568
426	20240408	114500	6398788550	27000	27050	27050	27000	865
427	20240408	114400	6375404150	27000	27050	27050	27000	827
428	20240408	114300	6353069100	27050	27050	27050	27050	21
429	20240408	114200	6352501050	27000	27050	27050	27000	125
430	20240408	114100	6349120100	27050	27000	27050	27000	271
431	20240408	114000	6341802750	27050	27000	27050	27000	599
432	20240408	113900	6325613200	27000	27000	27050	27000	244
433	20240408	113800	6319021700	26950	27050	27050	26950	667
434	20240408	113700	6301013100	26950	27000	27050	26950	977
435	20240408	113600	6274629400	27000	26950	27000	26950	1610
436	20240408	113500	6231159450	26950	26950	27000	26950	551
437	20240408	113400	6216299750	27000	26950	27000	26950	441
438	20240408	113300	6204411750	27000	27000	27000	26950	156
439	20240408	113200	6200200650	27000	27000	27000	26900	483
440	20240408	113100	6187179150	27000	26950	27000	26900	2288
441	20240408	113000	6125529950	26950	26950	27000	26950	251
442	20240408	112900	6118758150	26950	26950	27000	26950	45
443	20240408	112800	6117544900	26950	27000	27000	26950	370
444	20240408	112700	6107568200	27000	27000	27000	26950	514
445	20240408	112600	6093690750	27000	26950	27000	26950	1979
446	20240408	112500	6040347550	26950	26950	27000	26950	577
447	20240408	112400	6024792750	27000	27000	27000	26950	137
448	20240408	112300	6021099950	27000	27000	27000	26950	257
449	20240408	112200	6014161000	27000	26950	27000	26950	173
450	20240408	112100	6009494250	27000	27000	27000	26950	131
451	20240408	112000	6005957800	27000	27000	27000	26950	32
452	20240408	111900	6005093900	27000	27000	27000	27000	376
453	20240408	111800	5994941900	27000	27050	27050	27000	383
454	20240408	111700	5984595050	27000	27050	27050	27000	85
455	20240408	111600	5982299950	27000	27000	27050	27000	155
456	20240408	111500	5978114800	27000	27000	27050	27000	1372
457	20240408	111400	5941070650	26950	27000	27000	26950	150
458	20240408	111300	5937022850	27000	26950	27000	26950	167
459	20240408	111200	5932514850	27000	27000	27000	26950	413
460	20240408	111100	5921371400	27000	27000	27000	26950	108
461	20240408	111000	5918455450	27000	26950	27000	26950	374
462	20240408	110900	5908362000	27000	27000	27000	26950	280
463	20240408	110800	5900803750	27000	27000	27000	26950	621
464	20240408	110700	5884059350	27000	26950	27000	26950	347
465	20240408	110600	5874695900	26950	27000	27000	26950	235
466	20240408	110500	5868356050	26950	26950	27000	26950	158
467	20240408	110400	5864092950	26950	26950	27000	26900	508
468	20240408	110300	5850403150	26950	26950	27000	26950	503
469	20240408	110200	5836847000	26950	26950	27000	26950	360
470	20240408	110100	5827137900	26950	26950	27000	26950	189
471	20240408	110000	5822044000	27000	27000	27000	26950	301
472	20240408	105900	5813920450	26950	27000	27000	26950	185
473	20240408	105800	5808927100	27000	26950	27000	26950	20
474	20240408	105700	5808387300	26950	26950	27000	26900	2165
475	20240408	105600	5750044450	26900	26950	26950	26900	386
476	20240408	105500	5739651500	26950	26950	26950	26900	305
477	20240408	105400	5731431800	26950	26950	26950	26900	674
478	20240408	105300	5713268850	26950	26950	26950	26900	607
479	20240408	105200	5696910900	26950	26950	26950	26900	459
480	20240408	105100	5684546600	26950	26900	26950	26900	150
481	20240408	105000	5680510600	26900	26900	26950	26900	131
482	20240408	104900	5676981300	26950	26950	26950	26900	385
483	20240408	104800	5666622700	26950	26900	26950	26900	541
484	20240408	104700	5652056600	26950	26900	26950	26900	145
485	20240408	104600	5648150800	26950	26950	26950	26900	249
486	20240408	104500	5641447450	26950	26950	26950	26900	226
487	20240408	104400	5635356950	26900	26900	26950	26900	391
488	20240408	104300	5624838750	26900	26950	27000	26900	966
489	20240408	104200	5598807200	26950	26950	27000	26950	318
490	20240408	104100	5590235850	26950	27000	27000	26950	274
491	20240408	104000	5582842850	27000	26950	27000	26950	160
492	20240408	103900	5578528450	26950	27000	27000	26950	462
493	20240408	103800	5566067550	27000	26950	27000	26950	240
494	20240408	103700	5559589400	26950	26950	27000	26950	100
495	20240408	103600	5556894350	27000	26950	27000	26900	856
496	20240408	103500	5533825150	26950	26950	26950	26900	309
497	20240408	103400	5525500200	26950	26950	26950	26900	402
498	20240408	103300	5514666400	26950	26900	26950	26900	590
499	20240408	103200	5498770150	26900	26950	26950	26900	134
500	20240408	103100	5495159950	26950	26900	26950	26900	477
501	20240408	103000	5482316750	26950	26950	26950	26900	251
502	20240408	102900	5475555350	26950	26950	27000	26900	358
503	20240408	102800	5465907900	26950	26950	27000	26900	10970
504	20240408	102700	5170270100	27000	27000	27000	26950	384
505	20240408	102600	5159902200	27000	26950	27000	26950	121
506	20240408	102500	5156639500	27000	27000	27000	26950	603
507	20240408	102400	5140358650	26950	26950	27000	26950	720
508	20240408	102300	5120947550	27000	26950	27000	26950	844
509	20240408	102200	5098199600	27000	27000	27000	26950	786
510	20240408	102100	5077009750	26950	27000	27000	26950	535
511	20240408	102000	5062591400	27000	27000	27000	26950	505
512	20240408	101900	5048959900	27000	27000	27000	26950	258
513	20240408	101800	5041996550	27000	27000	27000	26950	165
514	20240408	101700	5037541600	26950	27000	27000	26950	363
515	20240408	101600	5027746300	27000	27000	27050	27000	144
516	20240408	101500	5023858250	27000	27000	27050	26950	3812
517	20240408	101400	4920936100	26950	27000	27000	26950	276
518	20240408	101300	4913488600	26950	26950	27000	26900	2679
519	20240408	101200	4841262900	26950	26950	27000	26950	1758
520	20240408	101100	4793884700	26950	26900	26950	26900	904
521	20240408	101000	4769528250	26900	26950	26950	26900	196
522	20240408	100900	4764247650	26900	26950	26950	26900	157
523	20240408	100800	4760019650	26900	26900	26950	26900	402
524	20240408	100700	4749200900	26900	26950	26950	26900	160
525	20240408	100600	4744891800	26950	26950	26950	26900	674
526	20240408	100500	4726747700	26950	26950	26950	26900	1527
527	20240408	100400	4685595150	26950	26950	26950	26900	386
528	20240408	100300	4675194250	26900	26950	26950	26900	494
529	20240408	100200	4661899050	26900	26900	26950	26850	2360
530	20240408	100100	4598414700	26950	26950	26950	26850	2776
531	20240408	100000	4523732400	26950	26950	26950	26900	176
532	20240408	095900	4518993150	26950	26900	26950	26850	4102
533	20240408	095800	4408694150	26850	26900	26900	26850	429
534	20240408	095700	4397158300	26900	26850	26900	26850	812
535	20240408	095600	4375331900	26900	26850	26900	26850	633
536	20240408	095500	4358312250	26900	26900	26900	26850	1201
537	20240408	095400	4326033700	26900	26850	26900	26850	877
538	20240408	095300	4302471050	26850	26900	26900	26850	401
539	20240408	095200	4291698350	26850	26900	26900	26850	334
540	20240408	095100	4282721000	26900	26900	26900	26850	309
541	20240408	095000	4274418800	26850	26850	26900	26850	531
542	20240408	094900	4260160350	26900	26850	26900	26850	1365
543	20240408	094800	4223451050	26900	26900	26900	26850	3713
544	20240408	094700	4123571600	26900	26950	26950	26900	767
545	20240408	094600	4102934700	26900	26950	26950	26900	134
546	20240408	094500	4099329900	26950	26950	26950	26900	1161
547	20240408	094400	4068085950	26900	26950	26950	26900	767
548	20240408	094300	4047442200	26950	26900	26950	26900	181
549	20240408	094200	4042569150	26900	26950	26950	26900	470
550	20240408	094100	4029918350	26900	26950	26950	26900	1519
551	20240408	094000	3989054600	26950	26900	26950	26900	840
552	20240408	093900	3966434050	26950	26900	26950	26900	456
553	20240408	093800	3954164900	26900	26900	26950	26900	1550
554	20240408	093700	3912457250	26950	26950	26950	26900	304
555	20240408	093600	3904273800	26900	26900	26900	26850	2258
556	20240408	093500	3843543350	26900	26900	26900	26850	382
557	20240408	093400	3833273550	26850	26850	26900	26850	337
558	20240408	093300	3824221050	26850	26850	26900	26850	1752
559	20240408	093200	3777159700	26850	26900	26950	26850	3378
560	20240408	093100	3686299950	26950	26950	26950	26900	463
561	20240408	093000	3673835000	26900	26950	26950	26900	380
562	20240408	092900	3663600000	26950	26900	26950	26900	514
563	20240408	092800	3649765550	26950	26950	27000	26900	2654
564	20240408	092700	3578311000	27000	27000	27000	26950	1740
565	20240408	092600	3531331850	27000	27050	27050	27000	1923
566	20240408	092500	3479391450	27050	27000	27050	27000	1736
567	20240408	092400	3432508600	27000	26900	27000	26900	3284
568	20240408	092300	3344027850	26900	26900	26950	26900	334
569	20240408	092200	3335038300	26950	26950	26950	26900	1438
570	20240408	092100	3296343600	26950	26950	26950	26900	1004
571	20240408	092000	3269315100	26950	26950	26950	26900	353
572	20240408	091900	3259805350	26950	26900	26950	26900	1254
573	20240408	091800	3226067200	26900	26900	26950	26850	1359
574	20240408	091700	3189512250	26900	26850	26900	26850	4440
575	20240408	091600	3070260900	26850	26800	26850	26800	1968
576	20240408	091500	3017498200	26850	26850	26850	26750	6409
577	20240408	091400	2845781250	26800	26850	26850	26800	3516
578	20240408	091300	2751536050	26850	26850	26900	26800	8943
579	20240408	091200	2511599600	26850	26850	26900	26850	6288
580	20240408	091100	2342683650	26900	26950	26950	26850	9232
581	20240408	091000	2094369350	26950	27000	27000	26900	4913
582	20240408	090900	1961979050	27000	26950	27000	26950	2373
583	20240408	090800	1898004400	27000	27000	27000	26950	1872
584	20240408	090700	1847502150	27000	27050	27050	26950	11245
585	20240408	090600	1543901200	27000	27100	27100	27000	14716
586	20240408	090500	1145843150	27100	27100	27100	27050	993
587	20240408	090400	1118956050	27100	27100	27100	27050	1315
588	20240408	090300	1083335900	27050	27100	27100	27050	3227
589	20240408	090200	995905900	27100	27150	27150	27050	6873
590	20240408	090100	809580000	27200	27200	27250	27100	21719
591	20240408	090000	219880450	27250	27250	27250	27200	8074