KissMeData/310210/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	204400	3253355650	29300	29300	29300	29300	789
3	20240419	204300	3253355650	29300	29300	29300	29300	0
4	20240419	204200	3253355650	29300	29300	29300	29300	0
5	20240419	204100	3253355650	29300	29300	29300	29300	0
6	20240419	204000	3253355650	29300	29300	29300	29300	0
7	20240419	203900	3253355650	29300	29300	29300	29300	0
8	20240419	203800	3253355650	29300	29300	29300	29300	0
9	20240419	203700	3253355650	29300	29300	29300	29300	0
10	20240419	203600	3253355650	29300	29300	29300	29300	0
11	20240419	203500	3253355650	29300	29300	29300	29300	0
12	20240419	203400	3253355650	29300	29300	29300	29300	0
13	20240419	203300	3253355650	29300	29300	29300	29300	0
14	20240419	203200	3253355650	29300	29300	29300	29300	0
15	20240419	203100	3253355650	29300	29300	29300	29300	0
16	20240419	203000	3253355650	29300	29300	29300	29300	0
17	20240419	202900	3253355650	29300	29300	29300	29300	0
18	20240419	202800	3253355650	29300	29300	29300	29300	0
19	20240419	202700	3253355650	29300	29300	29300	29300	0
20	20240419	202600	3253355650	29300	29300	29300	29300	0
21	20240419	202500	3253355650	29300	29300	29300	29300	0
22	20240419	202400	3253355650	29300	29300	29300	29300	0
23	20240419	202300	3253355650	29300	29300	29300	29300	0
24	20240419	202200	3253355650	29300	29300	29300	29300	0
25	20240419	202100	3253355650	29300	29300	29300	29300	0
26	20240419	202000	3253355650	29300	29300	29300	29300	0
27	20240419	201900	3253355650	29300	29300	29300	29300	0
28	20240419	201800	3253355650	29300	29300	29300	29300	0
29	20240419	201700	3253355650	29300	29300	29300	29300	0
30	20240419	201600	3253355650	29300	29300	29300	29300	0
31	20240419	201500	3253355650	29300	29300	29300	29300	0
32	20240419	201400	3253355650	29300	29300	29300	29300	789
33	20240419	201300	3253355650	29300	29300	29300	29300	0
34	20240419	201200	3253355650	29300	29300	29300	29300	0
35	20240419	201100	3253355650	29300	29300	29300	29300	0
36	20240419	201000	3253355650	29300	29300	29300	29300	0
37	20240419	200900	3253355650	29300	29300	29300	29300	0
38	20240419	200800	3253355650	29300	29300	29300	29300	0
39	20240419	200700	3253355650	29300	29300	29300	29300	0
40	20240419	200600	3253355650	29300	29300	29300	29300	0
41	20240419	200500	3253355650	29300	29300	29300	29300	0
42	20240419	200400	3253355650	29300	29300	29300	29300	0
43	20240419	200300	3253355650	29300	29300	29300	29300	0
44	20240419	200200	3253355650	29300	29300	29300	29300	0
45	20240419	200100	3253355650	29300	29300	29300	29300	0
46	20240419	200000	3253355650	29300	29300	29300	29300	0
47	20240419	195900	3253355650	29300	29300	29300	29300	0
48	20240419	195800	3253355650	29300	29300	29300	29300	0
49	20240419	195700	3253355650	29300	29300	29300	29300	0
50	20240419	195600	3253355650	29300	29300	29300	29300	0
51	20240419	195500	3253355650	29300	29300	29300	29300	0
52	20240419	195400	3253355650	29300	29300	29300	29300	0
53	20240419	195300	3253355650	29300	29300	29300	29300	0
54	20240419	195200	3253355650	29300	29300	29300	29300	0
55	20240419	195100	3253355650	29300	29300	29300	29300	0
56	20240419	195000	3253355650	29300	29300	29300	29300	0
57	20240419	194900	3253355650	29300	29300	29300	29300	0
58	20240419	194800	3253355650	29300	29300	29300	29300	0
59	20240419	194700	3253355650	29300	29300	29300	29300	0
60	20240419	194600	3253355650	29300	29300	29300	29300	0
61	20240419	194500	3253355650	29300	29300	29300	29300	0
62	20240419	194400	3253355650	29300	29300	29300	29300	789
63	20240419	194300	3253355650	29300	29300	29300	29300	0
64	20240419	194200	3253355650	29300	29300	29300	29300	0
65	20240419	194100	3253355650	29300	29300	29300	29300	0
66	20240419	194000	3253355650	29300	29300	29300	29300	0
67	20240419	193900	3253355650	29300	29300	29300	29300	0
68	20240419	193800	3253355650	29300	29300	29300	29300	0
69	20240419	193700	3253355650	29300	29300	29300	29300	0
70	20240419	193600	3253355650	29300	29300	29300	29300	0
71	20240419	193500	3253355650	29300	29300	29300	29300	0
72	20240419	193400	3253355650	29300	29300	29300	29300	0
73	20240419	193300	3253355650	29300	29300	29300	29300	0
74	20240419	193200	3253355650	29300	29300	29300	29300	0
75	20240419	193100	3253355650	29300	29300	29300	29300	0
76	20240419	193000	3253355650	29300	29300	29300	29300	0
77	20240419	192900	3253355650	29300	29300	29300	29300	0
78	20240419	192800	3253355650	29300	29300	29300	29300	0
79	20240419	192700	3253355650	29300	29300	29300	29300	0
80	20240419	192600	3253355650	29300	29300	29300	29300	0
81	20240419	192500	3253355650	29300	29300	29300	29300	0
82	20240419	192400	3253355650	29300	29300	29300	29300	0
83	20240419	192300	3253355650	29300	29300	29300	29300	0
84	20240419	192200	3253355650	29300	29300	29300	29300	0
85	20240419	192100	3253355650	29300	29300	29300	29300	0
86	20240419	192000	3253355650	29300	29300	29300	29300	0
87	20240419	191900	3253355650	29300	29300	29300	29300	0
88	20240419	191800	3253355650	29300	29300	29300	29300	0
89	20240419	191700	3253355650	29300	29300	29300	29300	0
90	20240419	191600	3253355650	29300	29300	29300	29300	0
91	20240419	191500	3253355650	29300	29300	29300	29300	0
92	20240419	191400	3253355650	29300	29300	29300	29300	789
93	20240419	191300	3253355650	29300	29300	29300	29300	0
94	20240419	191200	3253355650	29300	29300	29300	29300	0
95	20240419	191100	3253355650	29300	29300	29300	29300	0
96	20240419	191000	3253355650	29300	29300	29300	29300	0
97	20240419	190900	3253355650	29300	29300	29300	29300	0
98	20240419	190800	3253355650	29300	29300	29300	29300	0
99	20240419	190700	3253355650	29300	29300	29300	29300	0
100	20240419	190600	3253355650	29300	29300	29300	29300	0
101	20240419	190500	3253355650	29300	29300	29300	29300	0
102	20240419	190400	3253355650	29300	29300	29300	29300	0
103	20240419	190300	3253355650	29300	29300	29300	29300	0
104	20240419	190200	3253355650	29300	29300	29300	29300	0
105	20240419	190100	3253355650	29300	29300	29300	29300	0
106	20240419	190000	3253355650	29300	29300	29300	29300	0
107	20240419	185900	3253355650	29300	29300	29300	29300	0
108	20240419	185800	3253355650	29300	29300	29300	29300	0
109	20240419	185700	3253355650	29300	29300	29300	29300	0
110	20240419	185600	3253355650	29300	29300	29300	29300	0
111	20240419	185500	3253355650	29300	29300	29300	29300	0
112	20240419	185400	3253355650	29300	29300	29300	29300	0
113	20240419	185300	3253355650	29300	29300	29300	29300	0
114	20240419	185200	3253355650	29300	29300	29300	29300	0
115	20240419	185100	3253355650	29300	29300	29300	29300	0
116	20240419	185000	3253355650	29300	29300	29300	29300	0
117	20240419	184900	3253355650	29300	29300	29300	29300	0
118	20240419	184800	3253355650	29300	29300	29300	29300	0
119	20240419	184700	3253355650	29300	29300	29300	29300	0
120	20240419	184600	3253355650	29300	29300	29300	29300	0
121	20240419	184500	3253355650	29300	29300	29300	29300	0
122	20240419	184400	3253355650	29300	29300	29300	29300	789
123	20240419	184300	3253355650	29300	29300	29300	29300	0
124	20240419	184200	3253355650	29300	29300	29300	29300	0
125	20240419	184100	3253355650	29300	29300	29300	29300	0
126	20240419	184000	3253355650	29300	29300	29300	29300	0
127	20240419	183900	3253355650	29300	29300	29300	29300	0
128	20240419	183800	3253355650	29300	29300	29300	29300	0
129	20240419	183700	3253355650	29300	29300	29300	29300	0
130	20240419	183600	3253355650	29300	29300	29300	29300	0
131	20240419	183500	3253355650	29300	29300	29300	29300	0
132	20240419	183400	3253355650	29300	29300	29300	29300	0
133	20240419	183300	3253355650	29300	29300	29300	29300	0
134	20240419	183200	3253355650	29300	29300	29300	29300	0
135	20240419	183100	3253355650	29300	29300	29300	29300	0
136	20240419	183000	3253355650	29300	29300	29300	29300	0
137	20240419	182900	3253355650	29300	29300	29300	29300	0
138	20240419	182800	3253355650	29300	29300	29300	29300	0
139	20240419	182700	3253355650	29300	29300	29300	29300	0
140	20240419	182600	3253355650	29300	29300	29300	29300	0
141	20240419	182500	3253355650	29300	29300	29300	29300	0
142	20240419	182400	3253355650	29300	29300	29300	29300	0
143	20240419	182300	3253355650	29300	29300	29300	29300	0
144	20240419	182200	3253355650	29300	29300	29300	29300	0
145	20240419	182100	3253355650	29300	29300	29300	29300	0
146	20240419	182000	3253355650	29300	29300	29300	29300	0
147	20240419	181900	3253355650	29300	29300	29300	29300	0
148	20240419	181800	3253355650	29300	29300	29300	29300	0
149	20240419	181700	3253355650	29300	29300	29300	29300	0
150	20240419	181600	3253355650	29300	29300	29300	29300	0
151	20240419	181500	3253355650	29300	29300	29300	29300	0
152	20240419	181400	3253355650	29300	29300	29300	29300	789
153	20240419	181300	3253355650	29300	29300	29300	29300	0
154	20240419	181200	3253355650	29300	29300	29300	29300	0
155	20240419	181100	3253355650	29300	29300	29300	29300	0
156	20240419	181000	3253355650	29300	29300	29300	29300	0
157	20240419	180900	3253355650	29300	29300	29300	29300	0
158	20240419	180800	3253355650	29300	29300	29300	29300	0
159	20240419	180700	3253355650	29300	29300	29300	29300	0
160	20240419	180600	3253355650	29300	29300	29300	29300	0
161	20240419	180500	3253355650	29300	29300	29300	29300	0
162	20240419	180400	3253355650	29300	29300	29300	29300	0
163	20240419	180300	3253355650	29300	29300	29300	29300	0
164	20240419	180200	3253355650	29300	29300	29300	29300	0
165	20240419	180100	3253355650	29300	29300	29300	29300	0
166	20240419	180000	3253355650	29300	29300	29300	29300	0
167	20240419	175900	3253355650	29300	29300	29300	29300	0
168	20240419	175800	3253355650	29300	29300	29300	29300	0
169	20240419	175700	3253355650	29300	29300	29300	29300	0
170	20240419	175600	3253355650	29300	29300	29300	29300	0
171	20240419	175500	3253355650	29300	29300	29300	29300	0
172	20240419	175400	3253355650	29300	29300	29300	29300	0
173	20240419	175300	3253355650	29300	29300	29300	29300	0
174	20240419	175200	3253355650	29300	29300	29300	29300	0
175	20240419	175100	3253355650	29300	29300	29300	29300	0
176	20240419	175000	3253355650	29300	29300	29300	29300	0
177	20240419	174900	3253355650	29300	29300	29300	29300	0
178	20240419	174800	3253355650	29300	29300	29300	29300	0
179	20240419	174700	3253355650	29300	29300	29300	29300	0
180	20240419	174600	3253355650	29300	29300	29300	29300	0
181	20240419	174500	3253355650	29300	29300	29300	29300	0
182	20240419	174400	3253355650	29300	29300	29300	29300	789
183	20240419	174300	3253355650	29300	29300	29300	29300	0
184	20240419	174200	3253355650	29300	29300	29300	29300	0
185	20240419	174100	3253355650	29300	29300	29300	29300	0
186	20240419	174000	3253355650	29300	29300	29300	29300	0
187	20240419	173900	3253355650	29300	29300	29300	29300	0
188	20240419	173800	3253355650	29300	29300	29300	29300	0
189	20240419	173700	3253355650	29300	29300	29300	29300	0
190	20240419	173600	3253355650	29300	29300	29300	29300	0
191	20240419	173500	3253355650	29300	29300	29300	29300	0
192	20240419	173400	3253355650	29300	29300	29300	29300	0
193	20240419	173300	3253355650	29300	29300	29300	29300	0
194	20240419	173200	3253355650	29300	29300	29300	29300	0
195	20240419	173100	3253355650	29300	29300	29300	29300	0
196	20240419	173000	3253355650	29300	29300	29300	29300	0
197	20240419	172900	3253355650	29300	29300	29300	29300	0
198	20240419	172800	3253355650	29300	29300	29300	29300	0
199	20240419	172700	3253355650	29300	29300	29300	29300	0
200	20240419	172600	3253355650	29300	29300	29300	29300	0
201	20240419	172500	3253355650	29300	29300	29300	29300	0
202	20240419	172400	3253355650	29300	29300	29300	29300	0
203	20240419	172300	3253355650	29300	29300	29300	29300	0
204	20240419	172200	3253355650	29300	29300	29300	29300	0
205	20240419	172100	3253355650	29300	29300	29300	29300	0
206	20240419	172000	3253355650	29300	29300	29300	29300	0
207	20240419	171900	3253355650	29300	29300	29300	29300	0
208	20240419	171800	3253355650	29300	29300	29300	29300	0
209	20240419	171700	3253355650	29300	29300	29300	29300	0
210	20240419	171600	3253355650	29300	29300	29300	29300	0
211	20240419	171500	3253355650	29300	29300	29300	29300	0
212	20240419	171400	3253355650	29300	29300	29300	29300	789
213	20240419	171300	3253355650	29300	29300	29300	29300	0
214	20240419	171200	3253355650	29300	29300	29300	29300	0
215	20240419	171100	3253355650	29300	29300	29300	29300	0
216	20240419	171000	3253355650	29300	29300	29300	29300	0
217	20240419	170900	3253355650	29300	29300	29300	29300	0
218	20240419	170800	3253355650	29300	29300	29300	29300	0
219	20240419	170700	3253355650	29300	29300	29300	29300	0
220	20240419	170600	3253355650	29300	29300	29300	29300	0
221	20240419	170500	3253355650	29300	29300	29300	29300	0
222	20240419	170400	3253355650	29300	29300	29300	29300	0
223	20240419	170300	3253355650	29300	29300	29300	29300	0
224	20240419	170200	3253355650	29300	29300	29300	29300	0
225	20240419	170100	3253355650	29300	29300	29300	29300	0
226	20240419	170000	3253355650	29300	29300	29300	29300	0
227	20240419	165900	3253355650	29300	29300	29300	29300	0
228	20240419	165800	3253355650	29300	29300	29300	29300	0
229	20240419	165700	3253355650	29300	29300	29300	29300	0
230	20240419	165600	3253355650	29300	29300	29300	29300	0
231	20240419	165500	3253355650	29300	29300	29300	29300	0
232	20240419	165400	3253355650	29300	29300	29300	29300	0
233	20240419	165300	3253355650	29300	29300	29300	29300	0
234	20240419	165200	3253355650	29300	29300	29300	29300	0
235	20240419	165100	3253355650	29300	29300	29300	29300	0
236	20240419	165000	3253355650	29300	29300	29300	29300	0
237	20240419	164900	3253355650	29300	29300	29300	29300	0
238	20240419	164800	3253355650	29300	29300	29300	29300	0
239	20240419	164700	3253355650	29300	29300	29300	29300	0
240	20240419	164600	3253355650	29300	29300	29300	29300	0
241	20240419	164500	3253355650	29300	29300	29300	29300	0
242	20240419	164400	3253355650	29300	29300	29300	29300	789
243	20240419	164300	3253355650	29300	29300	29300	29300	0
244	20240419	164200	3253355650	29300	29300	29300	29300	0
245	20240419	164100	3253355650	29300	29300	29300	29300	0
246	20240419	164000	3253355650	29300	29300	29300	29300	0
247	20240419	163900	3253355650	29300	29300	29300	29300	0
248	20240419	163800	3253355650	29300	29300	29300	29300	0
249	20240419	163700	3253355650	29300	29300	29300	29300	0
250	20240419	163600	3253355650	29300	29300	29300	29300	0
251	20240419	163500	3253355650	29300	29300	29300	29300	0
252	20240419	163400	3253355650	29300	29300	29300	29300	0
253	20240419	163300	3253355650	29300	29300	29300	29300	0
254	20240419	163200	3253355650	29300	29300	29300	29300	0
255	20240419	163100	3253355650	29300	29300	29300	29300	0
256	20240419	163000	3253355650	29300	29300	29300	29300	0
257	20240419	162900	3253355650	29300	29300	29300	29300	0
258	20240419	162800	3253355650	29300	29300	29300	29300	0
259	20240419	162700	3253355650	29300	29300	29300	29300	0
260	20240419	162600	3253355650	29300	29300	29300	29300	0
261	20240419	162500	3253355650	29300	29300	29300	29300	0
262	20240419	162400	3253355650	29300	29300	29300	29300	0
263	20240419	162300	3253355650	29300	29300	29300	29300	0
264	20240419	162200	3253355650	29300	29300	29300	29300	0
265	20240419	162100	3253355650	29300	29300	29300	29300	0
266	20240419	162000	3253355650	29300	29300	29300	29300	0
267	20240419	161900	3253355650	29300	29300	29300	29300	0
268	20240419	161800	3253355650	29300	29300	29300	29300	0
269	20240419	161700	3253355650	29300	29300	29300	29300	0
270	20240419	161600	3253355650	29300	29300	29300	29300	0
271	20240419	161500	3253355650	29300	29300	29300	29300	0
272	20240419	161400	3253355650	29300	29300	29300	29300	789
273	20240419	161300	3253355650	29300	29300	29300	29300	0
274	20240419	161200	3253355650	29300	29300	29300	29300	0
275	20240419	161100	3253355650	29300	29300	29300	29300	0
276	20240419	161000	3253355650	29300	29300	29300	29300	0
277	20240419	160900	3253355650	29300	29300	29300	29300	0
278	20240419	160800	3253355650	29300	29300	29300	29300	0
279	20240419	160700	3253355650	29300	29300	29300	29300	0
280	20240419	160600	3253355650	29300	29300	29300	29300	0
281	20240419	160500	3253355650	29300	29300	29300	29300	0
282	20240419	160400	3253355650	29300	29300	29300	29300	0
283	20240419	160300	3253355650	29300	29300	29300	29300	0
284	20240419	160200	3253355650	29300	29300	29300	29300	0
285	20240419	160100	3253355650	29300	29300	29300	29300	0
286	20240419	160000	3253355650	29300	29300	29300	29300	0
287	20240419	155900	3253355650	29300	29300	29300	29300	0
288	20240419	155800	3253355650	29300	29300	29300	29300	0
289	20240419	155700	3253355650	29300	29300	29300	29300	0
290	20240419	155600	3253355650	29300	29300	29300	29300	0
291	20240419	155500	3253355650	29300	29300	29300	29300	0
292	20240419	155400	3253355650	29300	29300	29300	29300	0
293	20240419	155300	3253355650	29300	29300	29300	29300	0
294	20240419	155200	3253355650	29300	29300	29300	29300	0
295	20240419	155100	3253355650	29300	29300	29300	29300	0
296	20240419	155000	3253355650	29300	29300	29300	29300	0
297	20240419	154900	3253355650	29300	29300	29300	29300	0
298	20240419	154800	3253355650	29300	29300	29300	29300	0
299	20240419	154700	3253355650	29300	29300	29300	29300	0
300	20240419	154600	3253355650	29300	29300	29300	29300	0
301	20240419	154500	3253355650	29300	29300	29300	29300	0
302	20240419	154400	3253355650	29300	29300	29300	29300	789
303	20240419	154300	3253355650	29300	29300	29300	29300	0
304	20240419	154200	3253355650	29300	29300	29300	29300	0
305	20240419	154100	3253355650	29300	29300	29300	29300	0
306	20240419	154000	3253355650	29300	29300	29300	29300	0
307	20240419	153900	3253355650	29300	29300	29300	29300	0
308	20240419	153800	3253355650	29300	29300	29300	29300	0
309	20240419	153700	3253355650	29300	29300	29300	29300	0
310	20240419	153600	3253355650	29300	29300	29300	29300	0
311	20240419	153500	3253355650	29300	29300	29300	29300	0
312	20240419	153400	3253355650	29300	29300	29300	29300	0
313	20240419	153300	3253355650	29300	29300	29300	29300	0
314	20240419	153200	3253355650	29300	29300	29300	29300	0
315	20240419	153100	3253355650	29300	29300	29300	29300	0
316	20240419	153000	3253355650	29300	29300	29300	29300	789
317	20240419	152900	3230237950	29150	29150	29150	29150	0
318	20240419	152800	3230237950	29150	29150	29150	29150	0
319	20240419	152700	3230237950	29150	29150	29150	29150	0
320	20240419	152600	3230237950	29150	29150	29150	29150	0
321	20240419	152500	3230237950	29150	29150	29150	29150	0
322	20240419	152400	3230237950	29150	29150	29150	29150	0
323	20240419	152300	3230237950	29150	29150	29150	29150	0
324	20240419	152200	3230237950	29150	29150	29150	29150	0
325	20240419	152100	3230237950	29150	29150	29150	29150	0
326	20240419	152000	3230237950	29150	29150	29150	29150	0
327	20240419	151900	3230237950	29150	29400	29400	29150	960
328	20240419	151800	3202062400	29400	29400	29400	29350	499
329	20240419	151700	3187406600	29400	29400	29400	29400	227
330	20240419	151600	3180732800	29350	29400	29400	29150	452
331	20240419	151500	3167482050	29400	29200	29400	29150	470
332	20240419	151400	3153737400	29200	29300	29300	29100	707
333	20240419	151300	3133122050	29350	29350	29400	29100	594
334	20240419	151200	3115768300	29300	29350	29350	29200	564
335	20240419	151100	3099234950	29250	29300	29300	29200	1270
336	20240419	151000	3062128500	29300	29150	29300	29150	166
337	20240419	150900	3057279500	29150	29150	29300	29150	137
338	20240419	150800	3053282450	29150	29250	29300	29100	2123
339	20240419	150700	2991271000	29300	29250	29300	29200	200
340	20240419	150600	2985417950	29250	29150	29250	29150	380
341	20240419	150500	2974319950	29150	29100	29150	29100	116
342	20240419	150400	2970940150	29100	29250	29250	29100	300
343	20240419	150300	2962183400	29250	29250	29300	29200	275
344	20240419	150200	2954138600	29300	29250	29300	29200	259
345	20240419	150100	2946560950	29200	29250	29250	29200	154
346	20240419	150000	2942060250	29200	29150	29250	29150	160
347	20240419	145900	2937387150	29250	29250	29250	29200	288
348	20240419	145800	2928970400	29200	29250	29250	29200	263
349	20240419	145700	2921279250	29200	29200	29200	29150	147
350	20240419	145600	2916987650	29200	29200	29200	29150	121
351	20240419	145500	2913456050	29200	29200	29200	29150	123
352	20240419	145400	2909866050	29250	29200	29250	29150	288
353	20240419	145300	2901454250	29200	29150	29250	29150	593
354	20240419	145200	2884136150	29150	29150	29250	29150	366
355	20240419	145100	2873461100	29250	29200	29250	29150	163
356	20240419	145000	2868699300	29200	29200	29200	29150	153
357	20240419	144900	2864233300	29150	29150	29200	29100	182
358	20240419	144800	2858926050	29150	29050	29200	29000	397
359	20240419	144700	2847388050	28900	29150	29200	28900	889
360	20240419	144600	2821571200	29150	29200	29250	29150	210
361	20240419	144500	2815437050	29200	29150	29200	29150	180
362	20240419	144400	2810183250	29200	29150	29200	29150	174
363	20240419	144300	2805104700	29150	29200	29200	29150	223
364	20240419	144200	2798594800	29200	29200	29200	29100	297
365	20240419	144100	2789935450	29150	29150	29200	29150	386
366	20240419	144000	2778678200	29200	29100	29200	29100	608
367	20240419	143900	2760955550	29100	29000	29150	29000	206
368	20240419	143800	2754962700	29050	29050	29050	29000	227
369	20240419	143700	2748369200	29000	29050	29150	28950	241
370	20240419	143600	2741367400	29050	29150	29150	29050	122
371	20240419	143500	2737813650	29100	29100	29150	29050	372
372	20240419	143400	2726991500	29100	29100	29150	29050	150
373	20240419	143300	2722626350	29100	29100	29100	29000	78
374	20240419	143200	2720359100	29000	29100	29100	29000	508
375	20240419	143100	2705601450	29100	29100	29100	29050	165
376	20240419	143000	2700802250	29100	29050	29100	29050	265
377	20240419	142900	2693100250	29050	29050	29100	29000	347
378	20240419	142800	2683024850	29000	28950	29000	28950	102
379	20240419	142700	2680067700	28950	29000	29050	28950	319
380	20240419	142600	2670824200	28950	29000	29000	28950	219
381	20240419	142500	2664474900	28950	28950	29000	28950	109
382	20240419	142400	2661316450	29000	29000	29050	28950	176
383	20240419	142300	2656213750	29050	28950	29050	28900	132
384	20240419	142200	2652388050	29000	28850	29000	28850	147
385	20240419	142100	2648135800	28900	28950	29000	28850	188
386	20240419	142000	2642697950	28950	29000	29000	28950	62
387	20240419	141900	2640902050	28950	28850	28950	28700	458
388	20240419	141800	2627711850	28850	28850	28950	28700	382
389	20240419	141700	2616699350	28750	28900	28950	28750	514
390	20240419	141600	2601890500	28950	28950	29000	28950	90
391	20240419	141500	2599284000	28950	28950	29000	28900	59
392	20240419	141400	2597577400	28950	28950	28950	28800	355
393	20240419	141300	2587324300	28950	28950	29000	28900	108
394	20240419	141200	2584195750	29000	29000	29000	28900	115
395	20240419	141100	2580864050	28900	28950	29000	28900	94
396	20240419	141000	2578142900	28850	28900	28950	28850	87
397	20240419	140900	2575628900	28950	28900	28950	28900	100
398	20240419	140800	2572735600	28950	28950	28950	28900	114
399	20240419	140700	2569439000	28900	28950	29000	28900	109
400	20240419	140600	2566279900	28950	29000	29000	28900	507
401	20240419	140500	2551612600	28900	28950	29000	28900	54
402	20240419	140400	2550049550	29000	29000	29000	28900	124
403	20240419	140300	2546456600	28900	28950	29000	28900	171
404	20240419	140200	2541505550	28950	28950	29000	28900	56
405	20240419	140100	2539883850	28950	29000	29000	28900	128
406	20240419	140000	2536175950	29000	28950	29000	28900	86
407	20240419	135900	2533687850	28900	29000	29000	28850	184
408	20240419	135800	2528369100	28950	28950	29000	28950	107
409	20240419	135700	2525267850	28950	28950	29050	28950	211
410	20240419	135600	2519154450	28950	29000	29050	28950	116
411	20240419	135500	2515788250	29100	29050	29100	29000	74
412	20240419	135400	2513638050	29000	29000	29000	28950	89
413	20240419	135300	2511058200	29000	29000	29050	28950	92
414	20240419	135200	2508389600	29000	29000	29050	29000	102
415	20240419	135100	2505428200	29000	29000	29050	28950	97
416	20240419	135000	2502616450	28950	29000	29050	28950	64
417	20240419	134900	2500762150	29000	29000	29050	28900	119
418	20240419	134800	2497314700	29000	29050	29100	28950	502
419	20240419	134700	2482759650	29100	29100	29100	29000	125
420	20240419	134600	2479124000	29050	29000	29100	28950	405
421	20240419	134500	2467392850	29050	29100	29100	29050	91
422	20240419	134400	2464748300	29100	29050	29100	29000	218
423	20240419	134300	2458418200	29100	29100	29100	29100	94
424	20240419	134200	2455682800	29100	29050	29100	29050	62
425	20240419	134100	2453879450	29100	29100	29100	29100	65
426	20240419	134000	2451987950	29050	29100	29150	29050	122
427	20240419	133900	2448439550	29150	29150	29150	29000	444
428	20240419	133800	2435522250	29150	29200	29200	29150	108
429	20240419	133700	2432370150	29200	29200	29200	29200	124
430	20240419	133600	2428749350	29200	29150	29200	29150	71
431	20240419	133500	2426678650	29200	29150	29200	29150	66
432	20240419	133400	2424753700	29200	29150	29200	29100	1547
433	20240419	133300	2379611250	29050	29050	29050	29050	55
434	20240419	133200	2378013500	29050	29000	29050	29000	296
435	20240419	133100	2369426050	29050	29050	29050	29000	283
436	20240419	133000	2361214950	29050	29150	29150	29050	233
437	20240419	132900	2354434800	29100	29100	29100	29100	85
438	20240419	132800	2351961300	29000	29150	29150	29000	548
439	20240419	132700	2336050750	29150	29150	29150	29150	97
440	20240419	132600	2333223200	29200	29200	29250	29200	91
441	20240419	132500	2330565950	29150	29150	29200	29150	11
442	20240419	132400	2330245250	29200	29250	29250	29150	142
443	20240419	132300	2326098250	29300	29250	29300	29250	156
444	20240419	132200	2321535200	29300	29100	29300	29100	293
445	20240419	132100	2312983550	29050	29100	29100	29050	254
446	20240419	132000	2305597850	29150	29200	29250	29150	117
447	20240419	131900	2302180450	29250	29150	29250	29150	806
448	20240419	131800	2278672650	29100	29050	29100	29050	900
449	20240419	131700	2252520150	29050	29000	29050	29000	80
450	20240419	131600	2250196800	29050	29000	29050	29000	487
451	20240419	131500	2236070900	28950	28950	28950	28950	101
452	20240419	131400	2233146950	28950	28950	28950	28950	42
453	20240419	131300	2231931050	29000	29000	29000	28900	297
454	20240419	131200	2223340500	28950	29000	29000	28950	77
455	20240419	131100	2221107650	29000	28950	29000	28900	533
456	20240419	131000	2205676950	29000	29000	29000	29000	248
457	20240419	130900	2198484950	29050	29050	29050	29050	43
458	20240419	130800	2197235800	29050	29050	29050	29050	21
459	20240419	130700	2196625750	29050	29050	29050	29050	22
460	20240419	130600	2195986650	29000	29050	29100	29000	200
461	20240419	130500	2190176250	29100	29100	29100	29100	77
462	20240419	130400	2187935550	29050	29100	29100	29050	61
463	20240419	130300	2186161450	29050	29050	29100	29050	88
464	20240419	130200	2183604000	29100	29100	29100	29100	25
465	20240419	130100	2182876500	29100	29100	29100	29100	42
466	20240419	130000	2181654300	29100	29050	29100	29050	23
467	20240419	125900	2180985100	29050	29100	29100	29050	63
468	20240419	125800	2179152400	29100	29100	29100	29100	343
469	20240419	125700	2169171100	29100	29050	29100	29050	103
470	20240419	125600	2166177550	29050	28950	29050	28950	194
471	20240419	125500	2160548750	29000	29000	29000	29000	30
472	20240419	125400	2159678750	29000	28900	29000	28900	242
473	20240419	125300	2152679950	28900	28900	28900	28900	50
474	20240419	125200	2151234950	28950	29000	29000	28900	645
475	20240419	125100	2132561850	29000	29000	29050	29000	169
476	20240419	125000	2127659800	29050	29050	29050	29050	59
477	20240419	124900	2125945850	29000	28950	29000	28950	926
478	20240419	124800	2099094150	29000	29000	29000	29000	86
479	20240419	124700	2096600150	28900	29000	29000	28900	61
480	20240419	124600	2094835150	28950	28850	28950	28800	559
481	20240419	124500	2078675450	28850	28800	28850	28800	521
482	20240419	124400	2063651650	28800	28800	28800	28800	43
483	20240419	124300	2062413250	28800	28750	28800	28750	44
484	20240419	124200	2061147200	28750	28750	28750	28750	26
485	20240419	124100	2060399700	28800	28800	28800	28750	183
486	20240419	124000	2055131100	28800	28750	28800	28750	22
487	20240419	123900	2054497550	28800	28850	28850	28800	425
488	20240419	123800	2042256450	28900	28850	28900	28800	34
489	20240419	123700	2041274600	28850	28800	28850	28800	417
490	20240419	123600	2029257650	28850	28800	28850	28800	51
491	20240419	123500	2027787800	28800	28850	28850	28800	136
492	20240419	123400	2023869900	28800	28800	28800	28800	219
493	20240419	123300	2017562700	28800	28750	28800	28750	558
494	20240419	123200	2001520050	28750	28750	28750	28750	58
495	20240419	123100	1999852550	28750	28750	28750	28700	212
496	20240419	123000	1993758150	28750	28750	28750	28750	0
497	20240419	122900	1993758150	28750	28750	28750	28750	5
498	20240419	122800	1993614400	28700	28700	28700	28700	13
499	20240419	122700	1993241300	28750	28750	28750	28750	110
500	20240419	122600	1990078800	28750	28650	28750	28650	320
501	20240419	122500	1980880800	28700	28650	28700	28650	431
502	20240419	122400	1968518800	28600	28600	28600	28600	99
503	20240419	122300	1965687400	28600	28600	28600	28600	0
504	20240419	122200	1965687400	28600	28650	28650	28600	187
505	20240419	122100	1960335700	28650	28650	28650	28650	364
506	20240419	122000	1949907100	28600	28600	28600	28600	107
507	20240419	121900	1946846900	28600	28600	28600	28600	75
508	20240419	121800	1944701900	28600	28650	28650	28600	113
509	20240419	121700	1941469450	28650	28650	28650	28650	13
510	20240419	121600	1941097000	28700	28700	28700	28700	39
511	20240419	121500	1939977700	28700	28700	28700	28650	54
512	20240419	121400	1938428450	28750	28650	28750	28550	218
513	20240419	121300	1932185000	28750	28450	28750	28450	517
514	20240419	121200	1917367150	28450	28500	28500	28450	169
515	20240419	121100	1912556450	28450	28550	28600	28450	345
516	20240419	121000	1902724400	28550	28750	28750	28400	686
517	20240419	120900	1883157150	28750	28750	28750	28750	79
518	20240419	120800	1880885900	28800	28800	28800	28800	10
519	20240419	120700	1880597900	28750	28700	28750	28700	90
520	20240419	120600	1878011000	28750	28500	28800	28500	480
521	20240419	120500	1864319350	28500	28500	28500	28500	5
522	20240419	120400	1864176850	28500	28500	28500	28500	100
523	20240419	120300	1861326850	28500	28500	28500	28500	13
524	20240419	120200	1860956350	28600	28600	28700	28600	552
525	20240419	120100	1845148700	28650	28400	28800	28400	709
526	20240419	120000	1824924600	28400	28400	28400	28400	40
527	20240419	115900	1823788600	28350	28350	28350	28350	0
528	20240419	115800	1823788600	28350	28500	28500	28350	2751
529	20240419	115700	1745667600	28550	28600	28650	28550	1352
530	20240419	115600	1706984700	28550	28500	28550	28500	379
531	20240419	115500	1696177850	28450	28450	28450	28450	0
532	20240419	115400	1696177850	28450	28500	28500	28450	33
533	20240419	115300	1695238950	28500	28450	28500	28450	15
534	20240419	115200	1694812150	28450	28450	28450	28450	21
535	20240419	115100	1694214700	28450	28550	28550	28450	47
536	20240419	115000	1692874250	28600	28500	28800	28500	902
537	20240419	114900	1667075500	28450	28450	28450	28400	143
538	20240419	114800	1663007750	28450	28450	28450	28400	695
539	20240419	114700	1643250000	28500	28450	28500	28450	162
540	20240419	114600	1638638500	28450	28450	28450	28450	90
541	20240419	114500	1636078000	28450	28450	28450	28450	774
542	20240419	114400	1614057700	28500	28500	28500	28500	1
543	20240419	114300	1614029200	28500	28500	28500	28500	83
544	20240419	114200	1611663700	28500	28500	28500	28450	512
545	20240419	114100	1597091300	28550	28550	28550	28550	100
546	20240419	114000	1594236300	28500	28550	28550	28500	106
547	20240419	113900	1591210200	28450	28500	28500	28450	540
548	20240419	113800	1575846900	28600	28600	28600	28500	905
549	20240419	113700	1550028150	28650	28650	28650	28650	239
550	20240419	113600	1543180800	28650	28550	28650	28550	580
551	20240419	113500	1526609500	28550	28650	28650	28550	554
552	20240419	113400	1510781600	28650	28650	28700	28650	246
553	20240419	113300	1503732350	28650	28650	28650	28650	7
554	20240419	113200	1503531800	28650	28650	28650	28650	110
555	20240419	113100	1500380300	28650	28750	28750	28650	242
556	20240419	113000	1493442100	28800	28800	28800	28750	96
557	20240419	112900	1490681850	28800	28800	28900	28800	573
558	20240419	112800	1474178350	28800	28800	28800	28750	23
559	20240419	112700	1473516550	28800	28650	28900	28650	624
560	20240419	112600	1455587500	28650	28650	28650	28650	5
561	20240419	112500	1455444250	28650	28650	28650	28650	84
562	20240419	112400	1453037650	28650	28550	28650	28500	589
563	20240419	112300	1436199550	28500	28500	28550	28500	362
564	20240419	112200	1425881800	28550	28500	28550	28500	173
565	20240419	112100	1420950800	28500	28450	28500	28450	353
566	20240419	112000	1410898400	28400	28450	28550	28400	997
567	20240419	111900	1382518750	28450	28450	28450	28450	590
568	20240419	111800	1365733250	28450	28550	28550	28450	2011
569	20240419	111700	1308434400	28550	28550	28600	28550	400
570	20240419	111600	1297012300	28550	28550	28550	28500	163
571	20240419	111500	1292361300	28550	28550	28550	28500	532
572	20240419	111400	1277192850	28550	28600	28600	28550	959
573	20240419	111300	1249811900	28600	28600	28600	28600	93
574	20240419	111200	1247152100	28600	28600	28600	28600	197
575	20240419	111100	1241517900	28600	28600	28600	28600	151
576	20240419	111000	1237199300	28600	28700	28700	28600	578
577	20240419	110900	1220660100	28700	28700	28700	28700	210
578	20240419	110800	1214633100	28700	28650	28700	28600	802
579	20240419	110700	1191670400	28600	28600	28650	28600	128
580	20240419	110600	1188009300	28600	28650	28650	28600	122
581	20240419	110500	1184515100	28650	28650	28700	28600	211
582	20240419	110400	1178475450	28650	28700	28700	28650	1151
583	20240419	110300	1145492700	28700	28750	28750	28700	220
584	20240419	110200	1139178350	28700	28700	28750	28700	146
585	20240419	110100	1134988050	28700	28650	28700	28650	240
586	20240419	110000	1128106000	28700	28750	28750	28700	210
587	20240419	105900	1122077950	28700	28750	28750	28700	365
588	20240419	105800	1111593550	28750	28750	28750	28650	271
589	20240419	105700	1103816850	28750	28900	28900	28750	306
590	20240419	105600	1095011600	28900	29000	29000	28900	48
591	20240419	105500	1093622550	28950	28900	29000	28900	207
592	20240419	105400	1087638600	28950	28950	28950	28950	320
593	20240419	105300	1078374600	28900	28900	28950	28850	450
594	20240419	105200	1065368200	28900	28850	28950	28850	327
595	20240419	105100	1055918600	28850	28800	28950	28750	1034
596	20240419	105000	1026119700	28800	28900	28950	28800	406
597	20240419	104900	1014401650	28850	28800	28850	28750	176
598	20240419	104800	1009332350	28800	28750	28800	28700	270
599	20240419	104700	1001570550	28750	28750	28800	28750	34
600	20240419	104600	1000592950	28800	28750	28800	28750	146
601	20240419	104500	996395150	28650	28750	28750	28650	750
602	20240419	104400	974884800	28750	28750	28750	28750	15
603	20240419	104300	974453550	28800	28750	28800	28700	380
604	20240419	104200	963540150	28700	28700	28750	28700	145
605	20240419	104100	959378600	28700	28800	28800	28650	812
606	20240419	104000	936065200	28800	28800	28800	28800	7
607	20240419	103900	935863600	28800	28800	28850	28750	657
608	20240419	103800	916945900	28850	28850	28900	28800	336
609	20240419	103700	907256650	28850	28900	28900	28850	79
610	20240419	103600	904977450	28850	28850	28850	28800	159
611	20240419	103500	900392800	28850	28800	28850	28700	1588
612	20240419	103400	854752000	28850	28950	28950	28800	1386
613	20240419	103300	814775500	28950	28950	28950	28950	2
614	20240419	103200	814717600	28950	29050	29050	28950	1439
615	20240419	103100	772997200	29100	29100	29100	29050	619
616	20240419	103000	755014200	29050	29150	29150	29050	555
617	20240419	102900	738854400	29150	29200	29200	29150	614
618	20240419	102800	720956250	29200	29200	29200	29200	4
619	20240419	102700	720839450	29250	29200	29250	29200	54
620	20240419	102600	719262150	29200	29250	29250	29200	533
621	20240419	102500	703698250	29300	29300	29300	29300	1
622	20240419	102400	703668950	29250	29250	29250	29250	307
623	20240419	102300	694689200	29200	29200	29200	29200	0
624	20240419	102200	694689200	29200	29200	29200	29200	58
625	20240419	102100	692995600	29250	29300	29300	29250	350
626	20240419	102000	682757900	29300	29300	29300	29300	79
627	20240419	101900	680443200	29350	29350	29350	29350	3
628	20240419	101800	680355150	29300	29300	29300	29300	54
629	20240419	101700	678772950	29300	29300	29300	29300	32
630	20240419	101600	677835350	29300	29350	29350	29300	271
631	20240419	101500	669890050	29350	29350	29350	29350	0
632	20240419	101400	669890050	29350	29350	29350	29350	2
633	20240419	101300	669831350	29350	29350	29350	29350	56
634	20240419	101200	668187750	29300	29300	29300	29300	295
635	20240419	101100	659544250	29300	29300	29300	29300	30
636	20240419	101000	658665250	29300	29300	29300	29300	62
637	20240419	100900	656848650	29250	29300	29300	29250	271
638	20240419	100800	648921600	29300	29300	29300	29300	0
639	20240419	100700	648921600	29300	29300	29300	29300	0
640	20240419	100600	648921600	29300	29300	29300	29300	24
641	20240419	100500	648218400	29300	29300	29350	29300	198
642	20240419	100400	642416950	29300	29300	29300	29300	52
643	20240419	100300	640893350	29300	29300	29300	29300	300
644	20240419	100200	632103350	29350	29350	29350	29350	0
645	20240419	100100	632103350	29350	29300	29350	29300	58
646	20240419	100000	630403900	29300	29300	29400	29300	253
647	20240419	095900	622990850	29300	29300	29300	29250	315
648	20240419	095800	613776950	29250	29300	29300	29250	55
649	20240419	095700	612167950	29300	29400	29400	29300	195
650	20240419	095600	606442100	29350	29350	29350	29300	603
651	20240419	095500	588760350	29400	29400	29400	29400	15
652	20240419	095400	588319350	29350	29400	29400	29350	277
653	20240419	095300	580183150	29400	29400	29450	29300	483
654	20240419	095200	565985150	29350	29300	29350	29300	717
655	20240419	095100	544960150	29250	29250	29250	29200	8
656	20240419	095000	544726200	29200	29200	29200	29200	0
657	20240419	094900	544726200	29200	29300	29300	29200	11
658	20240419	094800	544404800	29200	29250	29250	29200	35
659	20240419	094700	543382750	29200	29300	29300	29200	120
660	20240419	094600	539870250	29350	29250	29350	29250	507
661	20240419	094500	525029700	29250	29250	29250	29250	57
662	20240419	094400	523362450	29250	29250	29250	29200	699
663	20240419	094300	502943700	29250	29250	29250	29250	0
664	20240419	094200	502943700	29250	29150	29250	29150	217
665	20240419	094100	496617650	29200	29250	29250	29150	300
666	20240419	094000	487871400	29250	29250	29250	29250	21
667	20240419	093900	487257150	29200	29200	29200	29200	382
668	20240419	093800	476102750	29200	29200	29200	29200	5
669	20240419	093700	475956750	29200	29300	29300	29200	262
670	20240419	093600	468299200	29300	29300	29300	29300	1
671	20240419	093500	468269900	29300	29300	29300	29250	221
672	20240419	093400	461805100	29300	29250	29300	29250	258
673	20240419	093300	454249000	29200	29200	29250	29200	76
674	20240419	093200	452029500	29200	29250	29250	29200	278
675	20240419	093100	443908750	29200	29300	29300	29200	374
676	20240419	093000	432979150	29300	29400	29500	29300	623
677	20240419	092900	414708200	29400	29450	29450	29400	205
678	20240419	092800	408678400	29450	29400	29500	29400	1052
679	20240419	092700	377732350	29350	29350	29350	29350	110
680	20240419	092600	374503850	29350	29350	29350	29350	63
681	20240419	092500	372654800	29350	29400	29400	29350	13
682	20240419	092400	372273200	29350	29300	29350	29300	138
683	20240419	092300	368226750	29300	29400	29400	29250	29
684	20240419	092200	367377000	29250	29450	29450	29000	2892
685	20240419	092100	283016800	29400	29400	29400	29350	242
686	20240419	092000	275904150	29350	29350	29350	29350	42
687	20240419	091900	274671450	29350	29350	29400	29350	69
688	20240419	091800	272646250	29300	29500	29550	29300	320
689	20240419	091700	263252400	29500	29350	29550	29350	74
690	20240419	091600	261076550	29350	29300	29400	29300	72
691	20240419	091500	258965550	29300	29350	29500	29250	1563
692	20240419	091400	213144850	29350	29400	29400	29250	510
693	20240419	091300	198176650	29400	29350	29500	29350	545
694	20240419	091200	182152250	29350	29450	29450	29200	913
695	20240419	091100	155334950	29500	29400	29500	29400	167
696	20240419	091000	150422750	29400	29550	29550	29350	609
697	20240419	090900	132474550	29550	29650	29650	29550	777
698	20240419	090800	109475400	29650	29750	29750	29650	496
699	20240419	090700	94748350	29750	29700	29750	29700	251
700	20240419	090600	87291850	29700	29700	30000	29650	358
701	20240419	090500	76664800	29700	30000	30050	29700	146
702	20240419	090400	72306950	30000	30100	30100	30000	210
703	20240419	090300	65999400	30150	30400	30400	30150	426
704	20240419	090200	53114650	30400	30050	30400	30050	450
705	20240419	090100	39517800	30000	30000	30000	30000	22
706	20240419	090000	38857800	30000	30000	30000	29900	1296