KissMeData/017800/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185700	2824685400	40450	40450	40450	40450	2152
3	20240408	185600	2824685400	40450	40450	40450	40450	0
4	20240408	185500	2824685400	40450	40450	40450	40450	0
5	20240408	185400	2824685400	40450	40450	40450	40450	0
6	20240408	185300	2824685400	40450	40450	40450	40450	0
7	20240408	185200	2824685400	40450	40450	40450	40450	0
8	20240408	185100	2824685400	40450	40450	40450	40450	0
9	20240408	185000	2824685400	40450	40450	40450	40450	0
10	20240408	184900	2824685400	40450	40450	40450	40450	0
11	20240408	184800	2824685400	40450	40450	40450	40450	0
12	20240408	184700	2824685400	40450	40450	40450	40450	0
13	20240408	184600	2824685400	40450	40450	40450	40450	0
14	20240408	184500	2824685400	40450	40450	40450	40450	0
15	20240408	184400	2824685400	40450	40450	40450	40450	0
16	20240408	184300	2824685400	40450	40450	40450	40450	0
17	20240408	184200	2824685400	40450	40450	40450	40450	0
18	20240408	184100	2824685400	40450	40450	40450	40450	0
19	20240408	184000	2824685400	40450	40450	40450	40450	0
20	20240408	183900	2824685400	40450	40450	40450	40450	0
21	20240408	183800	2824685400	40450	40450	40450	40450	0
22	20240408	183700	2824685400	40450	40450	40450	40450	0
23	20240408	183600	2824685400	40450	40450	40450	40450	0
24	20240408	183500	2824685400	40450	40450	40450	40450	0
25	20240408	183400	2824685400	40450	40450	40450	40450	0
26	20240408	183300	2824685400	40450	40450	40450	40450	0
27	20240408	183200	2824685400	40450	40450	40450	40450	0
28	20240408	183100	2824685400	40450	40450	40450	40450	0
29	20240408	183000	2824685400	40450	40450	40450	40450	0
30	20240408	182900	2824685400	40450	40450	40450	40450	0
31	20240408	182800	2824685400	40450	40450	40450	40450	0
32	20240408	182700	2824685400	40450	40450	40450	40450	2152
33	20240408	182600	2824685400	40450	40450	40450	40450	0
34	20240408	182500	2824685400	40450	40450	40450	40450	0
35	20240408	182400	2824685400	40450	40450	40450	40450	0
36	20240408	182300	2824685400	40450	40450	40450	40450	0
37	20240408	182200	2824685400	40450	40450	40450	40450	0
38	20240408	182100	2824685400	40450	40450	40450	40450	0
39	20240408	182000	2824685400	40450	40450	40450	40450	0
40	20240408	181900	2824685400	40450	40450	40450	40450	0
41	20240408	181800	2824685400	40450	40450	40450	40450	0
42	20240408	181700	2824685400	40450	40450	40450	40450	0
43	20240408	181600	2824685400	40450	40450	40450	40450	0
44	20240408	181500	2824685400	40450	40450	40450	40450	0
45	20240408	181400	2824685400	40450	40450	40450	40450	0
46	20240408	181300	2824685400	40450	40450	40450	40450	0
47	20240408	181200	2824685400	40450	40450	40450	40450	0
48	20240408	181100	2824685400	40450	40450	40450	40450	0
49	20240408	181000	2824685400	40450	40450	40450	40450	0
50	20240408	180900	2824685400	40450	40450	40450	40450	0
51	20240408	180800	2824685400	40450	40450	40450	40450	0
52	20240408	180700	2824685400	40450	40450	40450	40450	0
53	20240408	180600	2824685400	40450	40450	40450	40450	0
54	20240408	180500	2824685400	40450	40450	40450	40450	0
55	20240408	180400	2824685400	40450	40450	40450	40450	0
56	20240408	180300	2824685400	40450	40450	40450	40450	0
57	20240408	180200	2824685400	40450	40450	40450	40450	0
58	20240408	180100	2824685400	40450	40450	40450	40450	0
59	20240408	180000	2824685400	40450	40450	40450	40450	0
60	20240408	175900	2824685400	40450	40450	40450	40450	0
61	20240408	175800	2824685400	40450	40450	40450	40450	0
62	20240408	175700	2824685400	40450	40450	40450	40450	2152
63	20240408	175600	2824685400	40450	40450	40450	40450	0
64	20240408	175500	2824685400	40450	40450	40450	40450	0
65	20240408	175400	2824685400	40450	40450	40450	40450	0
66	20240408	175300	2824685400	40450	40450	40450	40450	0
67	20240408	175200	2824685400	40450	40450	40450	40450	0
68	20240408	175100	2824685400	40450	40450	40450	40450	0
69	20240408	175000	2824685400	40450	40450	40450	40450	0
70	20240408	174900	2824685400	40450	40450	40450	40450	0
71	20240408	174800	2824685400	40450	40450	40450	40450	0
72	20240408	174700	2824685400	40450	40450	40450	40450	0
73	20240408	174600	2824685400	40450	40450	40450	40450	0
74	20240408	174500	2824685400	40450	40450	40450	40450	0
75	20240408	174400	2824685400	40450	40450	40450	40450	0
76	20240408	174300	2824685400	40450	40450	40450	40450	0
77	20240408	174200	2824685400	40450	40450	40450	40450	0
78	20240408	174100	2824685400	40450	40450	40450	40450	0
79	20240408	174000	2824685400	40450	40450	40450	40450	0
80	20240408	173900	2824685400	40450	40450	40450	40450	0
81	20240408	173800	2824685400	40450	40450	40450	40450	0
82	20240408	173700	2824685400	40450	40450	40450	40450	0
83	20240408	173600	2824685400	40450	40450	40450	40450	0
84	20240408	173500	2824685400	40450	40450	40450	40450	0
85	20240408	173400	2824685400	40450	40450	40450	40450	0
86	20240408	173300	2824685400	40450	40450	40450	40450	0
87	20240408	173200	2824685400	40450	40450	40450	40450	0
88	20240408	173100	2824685400	40450	40450	40450	40450	0
89	20240408	173000	2824685400	40450	40450	40450	40450	0
90	20240408	172900	2824685400	40450	40450	40450	40450	0
91	20240408	172800	2824685400	40450	40450	40450	40450	0
92	20240408	172700	2824685400	40450	40450	40450	40450	2152
93	20240408	172600	2824685400	40450	40450	40450	40450	0
94	20240408	172500	2824685400	40450	40450	40450	40450	0
95	20240408	172400	2824685400	40450	40450	40450	40450	0
96	20240408	172300	2824685400	40450	40450	40450	40450	0
97	20240408	172200	2824685400	40450	40450	40450	40450	0
98	20240408	172100	2824685400	40450	40450	40450	40450	0
99	20240408	172000	2824685400	40450	40450	40450	40450	0
100	20240408	171900	2824685400	40450	40450	40450	40450	0
101	20240408	171800	2824685400	40450	40450	40450	40450	0
102	20240408	171700	2824685400	40450	40450	40450	40450	0
103	20240408	171600	2824685400	40450	40450	40450	40450	0
104	20240408	171500	2824685400	40450	40450	40450	40450	0
105	20240408	171400	2824685400	40450	40450	40450	40450	0
106	20240408	171300	2824685400	40450	40450	40450	40450	0
107	20240408	171200	2824685400	40450	40450	40450	40450	0
108	20240408	171100	2824685400	40450	40450	40450	40450	0
109	20240408	171000	2824685400	40450	40450	40450	40450	0
110	20240408	170900	2824685400	40450	40450	40450	40450	0
111	20240408	170800	2824685400	40450	40450	40450	40450	0
112	20240408	170700	2824685400	40450	40450	40450	40450	0
113	20240408	170600	2824685400	40450	40450	40450	40450	0
114	20240408	170500	2824685400	40450	40450	40450	40450	0
115	20240408	170400	2824685400	40450	40450	40450	40450	0
116	20240408	170300	2824685400	40450	40450	40450	40450	0
117	20240408	170200	2824685400	40450	40450	40450	40450	0
118	20240408	170100	2824685400	40450	40450	40450	40450	0
119	20240408	170000	2824685400	40450	40450	40450	40450	0
120	20240408	165900	2824685400	40450	40450	40450	40450	0
121	20240408	165800	2824685400	40450	40450	40450	40450	0
122	20240408	165700	2824685400	40450	40450	40450	40450	2152
123	20240408	165600	2824685400	40450	40450	40450	40450	0
124	20240408	165500	2824685400	40450	40450	40450	40450	0
125	20240408	165400	2824685400	40450	40450	40450	40450	0
126	20240408	165300	2824685400	40450	40450	40450	40450	0
127	20240408	165200	2824685400	40450	40450	40450	40450	0
128	20240408	165100	2824685400	40450	40450	40450	40450	0
129	20240408	165000	2824685400	40450	40450	40450	40450	0
130	20240408	164900	2824685400	40450	40450	40450	40450	0
131	20240408	164800	2824685400	40450	40450	40450	40450	0
132	20240408	164700	2824685400	40450	40450	40450	40450	0
133	20240408	164600	2824685400	40450	40450	40450	40450	0
134	20240408	164500	2824685400	40450	40450	40450	40450	0
135	20240408	164400	2824685400	40450	40450	40450	40450	0
136	20240408	164300	2824685400	40450	40450	40450	40450	0
137	20240408	164200	2824685400	40450	40450	40450	40450	0
138	20240408	164100	2824685400	40450	40450	40450	40450	0
139	20240408	164000	2824685400	40450	40450	40450	40450	0
140	20240408	163900	2824685400	40450	40450	40450	40450	0
141	20240408	163800	2824685400	40450	40450	40450	40450	0
142	20240408	163700	2824685400	40450	40450	40450	40450	0
143	20240408	163600	2824685400	40450	40450	40450	40450	0
144	20240408	163500	2824685400	40450	40450	40450	40450	0
145	20240408	163400	2824685400	40450	40450	40450	40450	0
146	20240408	163300	2824685400	40450	40450	40450	40450	0
147	20240408	163200	2824685400	40450	40450	40450	40450	0
148	20240408	163100	2824685400	40450	40450	40450	40450	0
149	20240408	163000	2824685400	40450	40450	40450	40450	0
150	20240408	162900	2824685400	40450	40450	40450	40450	0
151	20240408	162800	2824685400	40450	40450	40450	40450	0
152	20240408	162700	2824685400	40450	40450	40450	40450	2152
153	20240408	162600	2824685400	40450	40450	40450	40450	0
154	20240408	162500	2824685400	40450	40450	40450	40450	0
155	20240408	162400	2824685400	40450	40450	40450	40450	0
156	20240408	162300	2824685400	40450	40450	40450	40450	0
157	20240408	162200	2824685400	40450	40450	40450	40450	0
158	20240408	162100	2824685400	40450	40450	40450	40450	0
159	20240408	162000	2824685400	40450	40450	40450	40450	0
160	20240408	161900	2824685400	40450	40450	40450	40450	0
161	20240408	161800	2824685400	40450	40450	40450	40450	0
162	20240408	161700	2824685400	40450	40450	40450	40450	0
163	20240408	161600	2824685400	40450	40450	40450	40450	0
164	20240408	161500	2824685400	40450	40450	40450	40450	0
165	20240408	161400	2824685400	40450	40450	40450	40450	0
166	20240408	161300	2824685400	40450	40450	40450	40450	0
167	20240408	161200	2824685400	40450	40450	40450	40450	0
168	20240408	161100	2824685400	40450	40450	40450	40450	0
169	20240408	161000	2824685400	40450	40450	40450	40450	0
170	20240408	160900	2824685400	40450	40450	40450	40450	0
171	20240408	160800	2824685400	40450	40450	40450	40450	0
172	20240408	160700	2824685400	40450	40450	40450	40450	0
173	20240408	160600	2824685400	40450	40450	40450	40450	0
174	20240408	160500	2824685400	40450	40450	40450	40450	0
175	20240408	160400	2824685400	40450	40450	40450	40450	0
176	20240408	160300	2824685400	40450	40450	40450	40450	0
177	20240408	160200	2824685400	40450	40450	40450	40450	0
178	20240408	160100	2824685400	40450	40450	40450	40450	0
179	20240408	160000	2824685400	40450	40450	40450	40450	0
180	20240408	155900	2824685400	40450	40450	40450	40450	0
181	20240408	155800	2824685400	40450	40450	40450	40450	0
182	20240408	155700	2824685400	40450	40450	40450	40450	2152
183	20240408	155600	2824685400	40450	40450	40450	40450	0
184	20240408	155500	2824685400	40450	40450	40450	40450	0
185	20240408	155400	2824685400	40450	40450	40450	40450	0
186	20240408	155300	2824685400	40450	40450	40450	40450	0
187	20240408	155200	2824685400	40450	40450	40450	40450	0
188	20240408	155100	2824685400	40450	40450	40450	40450	0
189	20240408	155000	2824685400	40450	40450	40450	40450	0
190	20240408	154900	2824685400	40450	40450	40450	40450	0
191	20240408	154800	2824685400	40450	40450	40450	40450	0
192	20240408	154700	2824685400	40450	40450	40450	40450	0
193	20240408	154600	2824685400	40450	40450	40450	40450	0
194	20240408	154500	2824685400	40450	40450	40450	40450	0
195	20240408	154400	2824685400	40450	40450	40450	40450	0
196	20240408	154300	2824685400	40450	40450	40450	40450	0
197	20240408	154200	2824685400	40450	40450	40450	40450	0
198	20240408	154100	2824685400	40450	40450	40450	40450	0
199	20240408	154000	2824685400	40450	40450	40450	40450	0
200	20240408	153900	2824685400	40450	40450	40450	40450	0
201	20240408	153800	2824685400	40450	40450	40450	40450	0
202	20240408	153700	2824685400	40450	40450	40450	40450	0
203	20240408	153600	2824685400	40450	40450	40450	40450	0
204	20240408	153500	2824685400	40450	40450	40450	40450	0
205	20240408	153400	2824685400	40450	40450	40450	40450	0
206	20240408	153300	2824685400	40450	40450	40450	40450	0
207	20240408	153200	2824685400	40450	40450	40450	40450	0
208	20240408	153100	2824685400	40450	40450	40450	40450	0
209	20240408	153000	2824685400	40450	40450	40450	40450	2152
210	20240408	152900	2737637000	40550	40550	40550	40550	0
211	20240408	152800	2737637000	40550	40550	40550	40550	0
212	20240408	152700	2737637000	40550	40550	40550	40550	0
213	20240408	152600	2737637000	40550	40550	40550	40550	0
214	20240408	152500	2737637000	40550	40550	40550	40550	0
215	20240408	152400	2737637000	40550	40550	40550	40550	0
216	20240408	152300	2737637000	40550	40550	40550	40550	0
217	20240408	152200	2737637000	40550	40550	40550	40550	0
218	20240408	152100	2737637000	40550	40550	40550	40550	0
219	20240408	152000	2737637000	40550	40550	40550	40550	0
220	20240408	151900	2737637000	40550	40600	40600	40550	6
221	20240408	151800	2737393550	40600	40600	40600	40600	9
222	20240408	151700	2737028150	40600	40600	40600	40600	115
223	20240408	151600	2732359150	40650	40650	40650	40650	61
224	20240408	151500	2729879500	40650	40500	40650	40500	159
225	20240408	151400	2723428350	40500	40500	40500	40500	26
226	20240408	151300	2722375350	40550	40550	40600	40550	211
227	20240408	151200	2713811150	40550	40550	40550	40550	27
228	20240408	151100	2712716300	40600	40550	40600	40550	173
229	20240408	151000	2705696100	40550	40600	40600	40550	66
230	20240408	150900	2703017850	40500	40600	40600	40500	116
231	20240408	150800	2698313450	40550	40600	40600	40550	143
232	20240408	150700	2692513000	40600	40550	40600	40550	65
233	20240408	150600	2689876600	40600	40600	40600	40550	263
234	20240408	150500	2679205100	40550	40600	40600	40550	86
235	20240408	150400	2675716100	40600	40600	40600	40550	118
236	20240408	150300	2670926600	40550	40600	40600	40550	123
237	20240408	150200	2665935400	40500	40500	40600	40500	186
238	20240408	150100	2658395050	40550	40550	40550	40500	65
239	20240408	150000	2655760600	40550	40500	40550	40500	65
240	20240408	145900	2653127450	40550	40500	40550	40500	182
241	20240408	145800	2645748650	40550	40550	40550	40550	50
242	20240408	145700	2643721150	40500	40600	40600	40500	104
243	20240408	145600	2639502750	40550	40550	40600	40550	123
244	20240408	145500	2634513300	40500	40600	40600	40500	89
245	20240408	145400	2630902500	40550	40500	40550	40500	109
246	20240408	145300	2626485000	40500	40600	40600	40500	39
247	20240408	145200	2624904200	40600	40550	40600	40500	223
248	20240408	145100	2615860250	40550	40500	40550	40500	113
249	20240408	145000	2611283100	40450	40450	40500	40450	137
250	20240408	144900	2605738700	40500	40400	40500	40400	166
251	20240408	144800	2599024700	40400	40450	40450	40400	129
252	20240408	144700	2593807950	40400	40450	40450	40400	212
253	20240408	144600	2585237350	40450	40450	40500	40450	140
254	20240408	144500	2579571150	40500	40450	40500	40450	144
255	20240408	144400	2573741750	40450	40500	40500	40450	89
256	20240408	144300	2570139550	40450	40450	40500	40450	103
257	20240408	144200	2565970650	40500	40500	40550	40450	151
258	20240408	144100	2559854600	40450	40450	40550	40450	114
259	20240408	144000	2555238000	40500	40500	40550	40500	307
260	20240408	143900	2542803200	40550	40550	40550	40500	92
261	20240408	143800	2539073900	40550	40500	40550	40500	168
262	20240408	143700	2532265250	40500	40550	40550	40500	89
263	20240408	143600	2528658600	40500	40500	40550	40500	123
264	20240408	143500	2523674550	40500	40550	40550	40500	126
265	20240408	143400	2518566550	40500	40500	40550	40500	142
266	20240408	143300	2512811050	40500	40550	40550	40500	66
267	20240408	143200	2510136050	40550	40600	40600	40550	79
268	20240408	143100	2506929950	40550	40550	40600	40550	99
269	20240408	143000	2502914900	40550	40600	40600	40550	104
270	20240408	142900	2498695750	40600	40550	40600	40500	133
271	20240408	142800	2493300550	40550	40550	40600	40550	136
272	20240408	142700	2487784150	40600	40550	40600	40550	85
273	20240408	142600	2484334450	40550	40550	40600	40550	67
274	20240408	142500	2481616900	40550	40550	40550	40550	92
275	20240408	142400	2477886300	40550	40500	40550	40500	100
276	20240408	142300	2473832600	40500	40550	40550	40500	63
277	20240408	142200	2471279250	40500	40500	40550	40500	116
278	20240408	142100	2466578050	40500	40500	40550	40500	138
279	20240408	142000	2460984750	40550	40550	40550	40500	117
280	20240408	141900	2456241700	40550	40550	40550	40500	82
281	20240408	141800	2452918400	40550	40550	40550	40500	208
282	20240408	141700	2444485300	40550	40550	40550	40500	419
283	20240408	141600	2427497450	40500	40600	40600	40500	156
284	20240408	141500	2421170050	40500	40550	40600	40500	205
285	20240408	141400	2412858000	40600	40550	40650	40550	242
286	20240408	141300	2403033150	40600	40550	40600	40550	92
287	20240408	141200	2399299250	40600	40550	40600	40550	81
288	20240408	141100	2396013250	40600	40600	40600	40550	122
289	20240408	141000	2391061350	40550	40700	40700	40550	152
290	20240408	140900	2384891550	40550	40550	40600	40550	142
291	20240408	140800	2379128950	40600	40650	40650	40600	23
292	20240408	140700	2378194450	40600	40550	40600	40550	154
293	20240408	140600	2371943850	40600	40600	40600	40550	89
294	20240408	140500	2368331750	40600	40600	40600	40550	81
295	20240408	140400	2365045750	40600	40600	40600	40550	134
296	20240408	140300	2359606650	40550	40550	40600	40550	114
297	20240408	140200	2354980850	40600	40550	40700	40550	197
298	20240408	140100	2346980150	40700	40700	40700	40550	77
299	20240408	140000	2343850000	40600	40550	40600	40550	149
300	20240408	135900	2337803200	40600	40600	40600	40550	233
301	20240408	135800	2328344750	40550	40550	40700	40550	122
302	20240408	135700	2323397500	40550	40600	40700	40550	129
303	20240408	135600	2318155000	40550	40550	40600	40550	143
304	20240408	135500	2312351800	40700	40550	40700	40550	144
305	20240408	135400	2306507800	40550	40600	40600	40550	29
306	20240408	135300	2305331700	40600	40550	40600	40550	147
307	20240408	135200	2299364800	40600	40600	40600	40550	137
308	20240408	135100	2293803900	40700	40550	40700	40550	64
309	20240408	135000	2291206900	40550	40550	40600	40550	192
310	20240408	134900	2283416650	40600	40550	40600	40550	97
311	20240408	134800	2279480200	40550	40550	40600	40550	160
312	20240408	134700	2272987300	40600	40600	40600	40550	51
313	20240408	134600	2270918000	40600	40600	40700	40550	243
314	20240408	134500	2261053400	40550	40600	40600	40550	51
315	20240408	134400	2258984150	40550	40650	40650	40550	148
316	20240408	134300	2252975350	40650	40550	40650	40550	141
317	20240408	134200	2247251900	40600	40550	40600	40550	119
318	20240408	134100	2242421800	40600	40650	40650	40600	129
319	20240408	134000	2237179500	40650	40600	40650	40600	87
320	20240408	133900	2233647250	40600	40600	40600	40550	244
321	20240408	133800	2223743450	40600	40600	40600	40600	47
322	20240408	133700	2221835250	40550	40650	40650	40550	95
323	20240408	133600	2217980400	40650	40650	40650	40600	247
324	20240408	133500	2207942400	40650	40600	40650	40600	39
325	20240408	133400	2206358350	40600	40600	40650	40600	104
326	20240408	133300	2202133350	40650	40650	40650	40600	68
327	20240408	133200	2199370450	40600	40650	40650	40600	207
328	20240408	133100	2190959550	40600	40600	40650	40600	80
329	20240408	133000	2187710150	40650	40700	40700	40600	49
330	20240408	132900	2185718950	40700	40650	40700	40650	183
331	20240408	132800	2178277400	40600	40650	40700	40600	175
332	20240408	132700	2171164100	40700	40650	40700	40600	220
333	20240408	132600	2162219200	40650	40700	40700	40650	108
334	20240408	132500	2157826900	40650	40650	40700	40600	211
335	20240408	132400	2149250950	40650	40600	40650	40600	90
336	20240408	132300	2145595050	40650	40750	40750	40650	103
337	20240408	132200	2141403550	40700	40700	40850	40650	165
338	20240408	132100	2134688300	40650	40800	40800	40650	30
339	20240408	132000	2133466500	40700	40650	40750	40650	145
340	20240408	131900	2127565150	40750	40700	40750	40650	110
341	20240408	131800	2123086750	40650	40700	40700	40650	196
342	20240408	131700	2115113150	40650	40650	40700	40650	106
343	20240408	131600	2110801550	40650	40700	40750	40650	133
344	20240408	131500	2105390700	40700	40800	40800	40700	163
345	20240408	131400	2098747700	40750	40800	40800	40750	54
346	20240408	131300	2096545850	40800	40800	40800	40750	113
347	20240408	131200	2091937800	40850	40800	40900	40800	94
348	20240408	131100	2088098800	40800	40800	40900	40800	209
349	20240408	131000	2079560250	40800	40800	40900	40750	76
350	20240408	130900	2076458400	40800	40900	40900	40800	87
351	20240408	130800	2072903600	40800	40900	40900	40750	148
352	20240408	130700	2066859600	40900	40700	40900	40700	61
353	20240408	130600	2064374350	40700	40800	40900	40700	257
354	20240408	130500	2053882000	40800	40650	40800	40650	182
355	20240408	130400	2046462450	40800	40800	40800	40800	67
356	20240408	130300	2043728850	40550	40900	40900	40550	1862
357	20240408	130200	1967968300	40900	40850	40900	40850	62
358	20240408	130100	1965435550	40850	40900	40900	40850	120
359	20240408	130000	1960532850	40900	40900	40950	40900	165
360	20240408	125900	1953782350	40900	40850	40900	40850	342
361	20240408	125800	1939809550	40800	40850	40850	40800	79
362	20240408	125700	1936583300	40850	40900	40900	40800	447
363	20240408	125600	1918324000	40850	40900	40900	40850	214
364	20240408	125500	1909572400	41000	41000	41000	41000	65
365	20240408	125400	1906907400	40950	40950	41000	40950	112
366	20240408	125300	1902320950	40900	40950	40950	40900	95
367	20240408	125200	1898434150	40950	40950	40950	40950	64
368	20240408	125100	1895813350	40950	40950	40950	40900	36
369	20240408	125000	1894339200	40950	41000	41000	40950	150
370	20240408	124900	1888193550	40950	40950	40950	40950	26
371	20240408	124800	1887128850	40950	40950	40950	40950	95
372	20240408	124700	1883238600	40950	40950	40950	40950	62
373	20240408	124600	1880699700	40950	41050	41050	40850	1286
374	20240408	124500	1828147550	41050	41000	41050	41000	113
375	20240408	124400	1823514500	40950	40950	40950	40950	38
376	20240408	124300	1821958400	40900	40900	40950	40900	84
377	20240408	124200	1818520250	40900	40900	40900	40900	31
378	20240408	124100	1817252350	40850	40900	40900	40850	116
379	20240408	124000	1812508950	40900	40900	40900	40900	62
380	20240408	123900	1809973150	40900	40950	40950	40900	266
381	20240408	123800	1799089150	40900	40950	40950	40900	11
382	20240408	123700	1798639200	40950	40900	40950	40900	67
383	20240408	123600	1795896550	40950	41000	41000	40900	515
384	20240408	123500	1774796250	41050	41050	41050	41050	43
385	20240408	123400	1773031100	41050	41050	41050	41050	102
386	20240408	123300	1768844000	41050	41000	41050	41000	76
387	20240408	123200	1765727850	41000	41050	41100	40950	231
388	20240408	123100	1756253700	41050	41050	41050	41050	10
389	20240408	123000	1755843200	41100	41050	41100	41050	70
390	20240408	122900	1752967400	41100	41050	41100	41050	115
391	20240408	122800	1748241000	41050	41050	41050	41050	18
392	20240408	122700	1747502100	41050	41100	41100	41050	130
393	20240408	122600	1742164100	41050	41100	41100	41050	101
394	20240408	122500	1738014950	41050	41100	41100	41050	83
395	20240408	122400	1734604550	41000	41100	41100	41000	41
396	20240408	122300	1732921450	41100	41100	41100	41050	99
397	20240408	122200	1728855050	41100	41000	41150	41000	174
398	20240408	122100	1721700950	40900	41000	41150	40850	244
399	20240408	122000	1711690900	41100	41000	41100	40950	403
400	20240408	121900	1695161750	41050	41050	41050	41000	116
401	20240408	121800	1690400100	41000	41000	41100	41000	212
402	20240408	121700	1681694150	41100	41000	41100	41000	37
403	20240408	121600	1680175500	41000	41100	41100	41000	132
404	20240408	121500	1674753750	41100	41100	41100	41100	94
405	20240408	121400	1670890350	41100	41100	41100	41100	12
406	20240408	121300	1670397150	41100	41050	41100	41050	87
407	20240408	121200	1666821900	41050	41100	41100	41050	200
408	20240408	121100	1658611100	41050	41050	41050	41000	144
409	20240408	121000	1652700350	41000	41050	41050	41000	14
410	20240408	120900	1652125700	41050	41050	41050	41000	92
411	20240408	120800	1648349600	41050	41000	41050	40950	332
412	20240408	120700	1634734400	40950	41000	41000	40750	348
413	20240408	120600	1620496350	41000	40950	41000	40950	123
414	20240408	120500	1615455750	40950	41000	41000	40950	101
415	20240408	120400	1611316100	41000	41000	41000	41000	81
416	20240408	120300	1607995100	41000	41000	41000	41000	13
417	20240408	120200	1607462100	41000	41000	41000	41000	76
418	20240408	120100	1604346100	41000	41000	41000	41000	104
419	20240408	120000	1600082100	40950	41000	41000	40950	10
420	20240408	115900	1599672400	41000	41000	41000	41000	90
421	20240408	115800	1595982400	41000	41000	41000	41000	62
422	20240408	115700	1593440400	41000	41000	41000	40950	95
423	20240408	115600	1589545550	40950	40950	41000	40950	586
424	20240408	115500	1565536600	40900	40900	40950	40900	204
425	20240408	115400	1557184300	40950	40950	40950	40950	47
426	20240408	115300	1555259650	40950	40950	40950	40900	59
427	20240408	115200	1552843850	40900	40950	40950	40900	29
428	20240408	115100	1551657050	40950	40950	40950	40950	0
429	20240408	115000	1551657050	40950	40900	40950	40750	342
430	20240408	114900	1537682600	40900	40900	40900	40900	29
431	20240408	114800	1536496500	40950	40900	40950	40900	178
432	20240408	114700	1529215600	40950	40900	40950	40900	39
433	20240408	114600	1527620450	40900	40900	40900	40900	63
434	20240408	114500	1525043750	40900	40900	40900	40850	49
435	20240408	114400	1523040150	40850	40850	40850	40850	0
436	20240408	114300	1523040150	40850	40850	40900	40800	195
437	20240408	114200	1515068600	40900	40900	40900	40900	32
438	20240408	114100	1513759800	40900	40850	40900	40850	138
439	20240408	114000	1508118650	40850	40900	40900	40850	67
440	20240408	113900	1505381600	40900	40750	40900	40750	15
441	20240408	113800	1504768250	40750	40850	40850	40700	195
442	20240408	113700	1496816500	40800	40750	40800	40750	334
443	20240408	113600	1483190200	40800	40700	40800	40700	73
444	20240408	113500	1480217100	40700	40700	40700	40700	28
445	20240408	113400	1479077500	40700	40650	40700	40650	296
446	20240408	113300	1467037850	40700	40700	40700	40700	31
447	20240408	113200	1465776150	40700	40700	40700	40700	93
448	20240408	113100	1461991050	40650	40750	40750	40650	190
449	20240408	113000	1454258050	40800	40750	40800	40700	325
450	20240408	112900	1441024700	40800	40800	40800	40800	65
451	20240408	112800	1438372700	40800	40800	40800	40800	2
452	20240408	112700	1438291100	40800	40800	40800	40750	143
453	20240408	112600	1432457600	40800	40900	40900	40800	30
454	20240408	112500	1431233500	40900	40750	40900	40750	65
455	20240408	112400	1428575150	40750	40800	40800	40750	51
456	20240408	112300	1426495250	40900	40750	40900	40650	199
457	20240408	112200	1418381250	40650	40750	40750	40600	597
458	20240408	112100	1394110000	40800	40900	40900	40800	103
459	20240408	112000	1389904250	40900	40850	40900	40850	164
460	20240408	111900	1383199700	40850	40850	40850	40850	58
461	20240408	111800	1380830400	40800	40850	40850	40800	178
462	20240408	111700	1373564700	40850	40850	40850	40850	36
463	20240408	111600	1372094100	40800	40750	40850	40750	244
464	20240408	111500	1362132750	40750	40750	40750	40750	20
465	20240408	111400	1361317750	40750	40750	40750	40750	33
466	20240408	111300	1359973000	40750	40650	40750	40650	115
467	20240408	111200	1355289350	40650	40650	40650	40650	263
468	20240408	111100	1344598400	40650	40700	40700	40600	181
469	20240408	111000	1337238100	40700	40700	40700	40700	131
470	20240408	110900	1331906400	40700	40700	40700	40700	172
471	20240408	110800	1324906000	40700	40700	40700	40700	1
472	20240408	110700	1324865300	40700	40700	40700	40700	66
473	20240408	110600	1322179100	40450	40500	40700	40450	2781
474	20240408	110500	1209531000	40500	40500	40500	40500	95
475	20240408	110400	1205683500	40500	40500	40500	40500	76
476	20240408	110300	1202605500	40500	40450	40500	40450	31
477	20240408	110200	1201350750	40450	40450	40450	40400	371
478	20240408	110100	1186344250	40450	40450	40450	40450	13
479	20240408	110000	1185818400	40450	40450	40450	40400	77
480	20240408	105900	1182704200	40450	40450	40450	40450	151
481	20240408	105800	1176596250	40450	40450	40450	40400	54
482	20240408	105700	1174412450	40450	40450	40450	40450	85
483	20240408	105600	1170974200	40450	40450	40450	40400	42
484	20240408	105500	1169276000	40450	40300	40450	40300	53
485	20240408	105400	1167132300	40300	40500	40500	40300	71
486	20240408	105300	1164266400	40500	40500	40500	40050	3678
487	20240408	105200	1016696250	40500	40400	40500	40400	87
488	20240408	105100	1013177200	40500	40500	40500	40500	15
489	20240408	105000	1012569700	40500	40450	40500	40400	157
490	20240408	104900	1006218900	40450	40500	40500	40450	13
491	20240408	104800	1005692450	40500	40500	40500	40450	184
492	20240408	104700	998241150	40500	40500	40500	40500	13
493	20240408	104600	997714650	40500	40500	40500	40500	78
494	20240408	104500	994555650	40500	40500	40500	40450	114
495	20240408	104400	989939350	40500	40500	40500	40500	5
496	20240408	104300	989736850	40500	40500	40500	40500	91
497	20240408	104200	986051350	40500	40500	40500	40500	0
498	20240408	104100	986051350	40500	40500	40500	40450	187
499	20240408	104000	978479050	40500	40500	40500	40500	13
500	20240408	103900	977952550	40500	40400	40500	40400	90
501	20240408	103800	974308250	40400	40450	40500	40400	125
502	20240408	103700	969252500	40500	40500	40500	40500	1
503	20240408	103600	969212000	40500	40550	40700	40400	770
504	20240408	103500	938018850	40700	40700	40700	40700	1
505	20240408	103400	937978150	40600	40550	40700	40550	180
506	20240408	103300	930674250	40550	40550	40550	40550	0
507	20240408	103200	930674250	40550	40550	40550	40550	65
508	20240408	103100	928038500	40550	40550	40550	40500	117
509	20240408	103000	923294850	40550	40550	40550	40550	0
510	20240408	102900	923294850	40550	40600	40700	40550	298
511	20240408	102800	911205700	40600	40600	40600	40600	0
512	20240408	102700	911205700	40600	40550	40600	40550	564
513	20240408	102600	888335450	40550	40550	40550	40550	17
514	20240408	102500	887646100	40550	40550	40550	40550	90
515	20240408	102400	883996600	40550	40550	40550	40550	99
516	20240408	102300	879982150	40550	40550	40550	40550	67
517	20240408	102200	877265300	40500	40550	40550	40500	56
518	20240408	102100	874995150	40550	40550	40550	40550	1
519	20240408	102000	874954600	40550	40550	40550	40500	292
520	20240408	101900	863115700	40550	40550	40550	40500	40
521	20240408	101800	861494200	40550	40550	40550	40500	67
522	20240408	101700	858777450	40500	40550	40550	40500	170
523	20240408	101600	851887050	40550	40550	40550	40500	75
524	20240408	101500	848846250	40500	40550	40550	40500	138
525	20240408	101400	843255400	40550	40500	40550	40450	137
526	20240408	101300	837704150	40550	40550	40550	40400	198
527	20240408	101200	829682700	40550	40700	40700	40550	41
528	20240408	101100	828018400	40600	40650	40700	40600	127
529	20240408	101000	822854150	40650	40700	40700	40650	65
530	20240408	100900	820210150	40700	40650	40700	40650	76
531	20240408	100800	817117500	40650	40700	40700	40650	42
532	20240408	100700	815408150	40700	40700	40700	40650	84
533	20240408	100600	811989800	40650	40700	40700	40650	91
534	20240408	100500	808286150	40700	40700	40700	40650	73
535	20240408	100400	805316050	40700	40700	40700	40700	54
536	20240408	100300	803118250	40700	40650	40700	40650	126
537	20240408	100200	797992550	40650	40750	40750	40600	215
538	20240408	100100	789246300	40800	40800	40800	40800	178
539	20240408	100000	781983900	40700	40750	40800	40700	136
540	20240408	095900	776442450	40750	40750	40750	40750	53
541	20240408	095800	774282700	40750	40750	40750	40750	92
542	20240408	095700	770533700	40750	40700	40750	40700	61
543	20240408	095600	768048100	40750	40700	40750	40700	109
544	20240408	095500	763606400	40700	40750	40750	40700	52
545	20240408	095400	761487450	40600	40700	40750	40600	34
546	20240408	095300	760103450	40600	40650	40700	40600	1429
547	20240408	095200	702009550	40600	40650	40650	40600	105
548	20240408	095100	697743550	40650	40600	40650	40600	171
549	20240408	095000	690794300	40600	40600	40650	40600	203
550	20240408	094900	682545100	40600	40650	40650	40600	162
551	20240408	094800	675960950	40650	40650	40650	40650	52
552	20240408	094700	673847150	40600	40650	40650	40600	40
553	20240408	094600	672222500	40650	40550	40650	40550	125
554	20240408	094500	667146500	40550	40500	40550	40500	30
555	20240408	094400	665930900	40550	40650	40650	40550	95
556	20240408	094300	662074450	40550	40600	40650	40550	554
557	20240408	094200	639569850	40600	40500	40600	40450	1387
558	20240408	094100	583391200	40500	40500	40500	40450	85
559	20240408	094000	579950250	40500	40500	40500	40500	13
560	20240408	093900	579423750	40400	40450	40500	40400	143
561	20240408	093800	573634500	40500	40250	40500	40250	114
562	20240408	093700	569042500	40450	40400	40450	40400	104
563	20240408	093600	564836950	40350	40250	40350	40250	2396
564	20240408	093500	468277600	40250	40200	40250	40200	59
565	20240408	093400	465904500	40200	40200	40200	40200	98
566	20240408	093300	461964900	40150	40150	40150	40150	366
567	20240408	093200	447270000	40100	40150	40150	40100	208
568	20240408	093100	438919700	40100	40150	40200	40100	357
569	20240408	093000	424586500	40150	40150	40150	40150	78
570	20240408	092900	421454800	40150	40150	40200	40150	92
571	20240408	092800	417760350	40150	40150	40150	40150	152
572	20240408	092700	411657550	40150	40200	40200	40150	147
573	20240408	092600	405748650	40200	40200	40250	40200	77
574	20240408	092500	402653000	40200	40200	40300	40150	180
575	20240408	092400	395414650	40200	40200	40250	40200	552
576	20240408	092300	373223100	40200	40200	40200	40200	10
577	20240408	092200	372821100	40250	40200	40250	40200	48
578	20240408	092100	370889600	40200	40350	40350	40150	636
579	20240408	092000	345320600	40400	40400	40400	40400	101
580	20240408	091900	341240200	40300	40300	40300	40300	0
581	20240408	091800	341240200	40300	40200	40300	40200	1201
582	20240408	091700	292897100	40150	40200	40200	40150	39
583	20240408	091600	291331200	40250	40150	40250	40100	215
584	20240408	091500	282692000	40150	40100	40150	40100	62
585	20240408	091400	280202750	40100	40100	40100	40100	55
586	20240408	091300	277997250	40100	40100	40100	40050	156
587	20240408	091200	271741850	40100	40100	40100	40100	1
588	20240408	091100	271701750	40100	40050	40100	40050	53
589	20240408	091000	269577100	40000	40100	40100	40000	114
590	20240408	090900	265013500	40000	39950	40000	39950	1573
591	20240408	090800	202114350	39950	39950	39950	39950	228
592	20240408	090700	193005750	39950	39950	39950	39900	468
593	20240408	090600	174311400	40000	39950	40000	39950	199
594	20240408	090500	166355250	39950	40000	40000	39950	595
595	20240408	090400	142578200	40000	39950	40000	39950	250
596	20240408	090300	132582100	40000	40150	40150	39950	430
597	20240408	090200	115390200	40000	39950	40000	39900	648
598	20240408	090100	89495950	39900	40000	40000	39850	417
599	20240408	090000	72834050	40000	40050	40500	39850	1819