KissMeData/048410/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	193000	2927872350	20150	20150	20150	20150	2157
3	20240424	192900	2927872350	20150	20150	20150	20150	0
4	20240424	192800	2927872350	20150	20150	20150	20150	0
5	20240424	192700	2927872350	20150	20150	20150	20150	0
6	20240424	192600	2927872350	20150	20150	20150	20150	0
7	20240424	192500	2927872350	20150	20150	20150	20150	0
8	20240424	192400	2927872350	20150	20150	20150	20150	0
9	20240424	192300	2927872350	20150	20150	20150	20150	0
10	20240424	192200	2927872350	20150	20150	20150	20150	0
11	20240424	192100	2927872350	20150	20150	20150	20150	0
12	20240424	192000	2927872350	20150	20150	20150	20150	0
13	20240424	191900	2927872350	20150	20150	20150	20150	0
14	20240424	191800	2927872350	20150	20150	20150	20150	0
15	20240424	191700	2927872350	20150	20150	20150	20150	0
16	20240424	191600	2927872350	20150	20150	20150	20150	0
17	20240424	191500	2927872350	20150	20150	20150	20150	0
18	20240424	191400	2927872350	20150	20150	20150	20150	0
19	20240424	191300	2927872350	20150	20150	20150	20150	0
20	20240424	191200	2927872350	20150	20150	20150	20150	0
21	20240424	191100	2927872350	20150	20150	20150	20150	0
22	20240424	191000	2927872350	20150	20150	20150	20150	0
23	20240424	190900	2927872350	20150	20150	20150	20150	0
24	20240424	190800	2927872350	20150	20150	20150	20150	0
25	20240424	190700	2927872350	20150	20150	20150	20150	0
26	20240424	190600	2927872350	20150	20150	20150	20150	0
27	20240424	190500	2927872350	20150	20150	20150	20150	0
28	20240424	190400	2927872350	20150	20150	20150	20150	0
29	20240424	190300	2927872350	20150	20150	20150	20150	0
30	20240424	190200	2927872350	20150	20150	20150	20150	0
31	20240424	190100	2927872350	20150	20150	20150	20150	0
32	20240424	190000	2927872350	20150	20150	20150	20150	2157
33	20240424	185900	2927872350	20150	20150	20150	20150	0
34	20240424	185800	2927872350	20150	20150	20150	20150	0
35	20240424	185700	2927872350	20150	20150	20150	20150	0
36	20240424	185600	2927872350	20150	20150	20150	20150	0
37	20240424	185500	2927872350	20150	20150	20150	20150	0
38	20240424	185400	2927872350	20150	20150	20150	20150	0
39	20240424	185300	2927872350	20150	20150	20150	20150	0
40	20240424	185200	2927872350	20150	20150	20150	20150	0
41	20240424	185100	2927872350	20150	20150	20150	20150	0
42	20240424	185000	2927872350	20150	20150	20150	20150	0
43	20240424	184900	2927872350	20150	20150	20150	20150	0
44	20240424	184800	2927872350	20150	20150	20150	20150	0
45	20240424	184700	2927872350	20150	20150	20150	20150	0
46	20240424	184600	2927872350	20150	20150	20150	20150	0
47	20240424	184500	2927872350	20150	20150	20150	20150	0
48	20240424	184400	2927872350	20150	20150	20150	20150	0
49	20240424	184300	2927872350	20150	20150	20150	20150	0
50	20240424	184200	2927872350	20150	20150	20150	20150	0
51	20240424	184100	2927872350	20150	20150	20150	20150	0
52	20240424	184000	2927872350	20150	20150	20150	20150	0
53	20240424	183900	2927872350	20150	20150	20150	20150	0
54	20240424	183800	2927872350	20150	20150	20150	20150	0
55	20240424	183700	2927872350	20150	20150	20150	20150	0
56	20240424	183600	2927872350	20150	20150	20150	20150	0
57	20240424	183500	2927872350	20150	20150	20150	20150	0
58	20240424	183400	2927872350	20150	20150	20150	20150	0
59	20240424	183300	2927872350	20150	20150	20150	20150	0
60	20240424	183200	2927872350	20150	20150	20150	20150	0
61	20240424	183100	2927872350	20150	20150	20150	20150	0
62	20240424	183000	2927872350	20150	20150	20150	20150	2157
63	20240424	182900	2927872350	20150	20150	20150	20150	0
64	20240424	182800	2927872350	20150	20150	20150	20150	0
65	20240424	182700	2927872350	20150	20150	20150	20150	0
66	20240424	182600	2927872350	20150	20150	20150	20150	0
67	20240424	182500	2927872350	20150	20150	20150	20150	0
68	20240424	182400	2927872350	20150	20150	20150	20150	0
69	20240424	182300	2927872350	20150	20150	20150	20150	0
70	20240424	182200	2927872350	20150	20150	20150	20150	0
71	20240424	182100	2927872350	20150	20150	20150	20150	0
72	20240424	182000	2927872350	20150	20150	20150	20150	0
73	20240424	181900	2927872350	20150	20150	20150	20150	0
74	20240424	181800	2927872350	20150	20150	20150	20150	0
75	20240424	181700	2927872350	20150	20150	20150	20150	0
76	20240424	181600	2927872350	20150	20150	20150	20150	0
77	20240424	181500	2927872350	20150	20150	20150	20150	0
78	20240424	181400	2927872350	20150	20150	20150	20150	0
79	20240424	181300	2927872350	20150	20150	20150	20150	0
80	20240424	181200	2927872350	20150	20150	20150	20150	0
81	20240424	181100	2927872350	20150	20150	20150	20150	0
82	20240424	181000	2927872350	20150	20150	20150	20150	0
83	20240424	180900	2927872350	20150	20150	20150	20150	0
84	20240424	180800	2927872350	20150	20150	20150	20150	0
85	20240424	180700	2927872350	20150	20150	20150	20150	0
86	20240424	180600	2927872350	20150	20150	20150	20150	0
87	20240424	180500	2927872350	20150	20150	20150	20150	0
88	20240424	180400	2927872350	20150	20150	20150	20150	0
89	20240424	180300	2927872350	20150	20150	20150	20150	0
90	20240424	180200	2927872350	20150	20150	20150	20150	0
91	20240424	180100	2927872350	20150	20150	20150	20150	0
92	20240424	180000	2927872350	20150	20150	20150	20150	2157
93	20240424	175900	2927872350	20150	20150	20150	20150	0
94	20240424	175800	2927872350	20150	20150	20150	20150	0
95	20240424	175700	2927872350	20150	20150	20150	20150	0
96	20240424	175600	2927872350	20150	20150	20150	20150	0
97	20240424	175500	2927872350	20150	20150	20150	20150	0
98	20240424	175400	2927872350	20150	20150	20150	20150	0
99	20240424	175300	2927872350	20150	20150	20150	20150	0
100	20240424	175200	2927872350	20150	20150	20150	20150	0
101	20240424	175100	2927872350	20150	20150	20150	20150	0
102	20240424	175000	2927872350	20150	20150	20150	20150	0
103	20240424	174900	2927872350	20150	20150	20150	20150	0
104	20240424	174800	2927872350	20150	20150	20150	20150	0
105	20240424	174700	2927872350	20150	20150	20150	20150	0
106	20240424	174600	2927872350	20150	20150	20150	20150	0
107	20240424	174500	2927872350	20150	20150	20150	20150	0
108	20240424	174400	2927872350	20150	20150	20150	20150	0
109	20240424	174300	2927872350	20150	20150	20150	20150	0
110	20240424	174200	2927872350	20150	20150	20150	20150	0
111	20240424	174100	2927872350	20150	20150	20150	20150	0
112	20240424	174000	2927872350	20150	20150	20150	20150	0
113	20240424	173900	2927872350	20150	20150	20150	20150	0
114	20240424	173800	2927872350	20150	20150	20150	20150	0
115	20240424	173700	2927872350	20150	20150	20150	20150	0
116	20240424	173600	2927872350	20150	20150	20150	20150	0
117	20240424	173500	2927872350	20150	20150	20150	20150	0
118	20240424	173400	2927872350	20150	20150	20150	20150	0
119	20240424	173300	2927872350	20150	20150	20150	20150	0
120	20240424	173200	2927872350	20150	20150	20150	20150	0
121	20240424	173100	2927872350	20150	20150	20150	20150	0
122	20240424	173000	2927872350	20150	20150	20150	20150	2157
123	20240424	172900	2927872350	20150	20150	20150	20150	0
124	20240424	172800	2927872350	20150	20150	20150	20150	0
125	20240424	172700	2927872350	20150	20150	20150	20150	0
126	20240424	172600	2927872350	20150	20150	20150	20150	0
127	20240424	172500	2927872350	20150	20150	20150	20150	0
128	20240424	172400	2927872350	20150	20150	20150	20150	0
129	20240424	172300	2927872350	20150	20150	20150	20150	0
130	20240424	172200	2927872350	20150	20150	20150	20150	0
131	20240424	172100	2927872350	20150	20150	20150	20150	0
132	20240424	172000	2927872350	20150	20150	20150	20150	0
133	20240424	171900	2927872350	20150	20150	20150	20150	0
134	20240424	171800	2927872350	20150	20150	20150	20150	0
135	20240424	171700	2927872350	20150	20150	20150	20150	0
136	20240424	171600	2927872350	20150	20150	20150	20150	0
137	20240424	171500	2927872350	20150	20150	20150	20150	0
138	20240424	171400	2927872350	20150	20150	20150	20150	0
139	20240424	171300	2927872350	20150	20150	20150	20150	0
140	20240424	171200	2927872350	20150	20150	20150	20150	0
141	20240424	171100	2927872350	20150	20150	20150	20150	0
142	20240424	171000	2927872350	20150	20150	20150	20150	0
143	20240424	170900	2927872350	20150	20150	20150	20150	0
144	20240424	170800	2927872350	20150	20150	20150	20150	0
145	20240424	170700	2927872350	20150	20150	20150	20150	0
146	20240424	170600	2927872350	20150	20150	20150	20150	0
147	20240424	170500	2927872350	20150	20150	20150	20150	0
148	20240424	170400	2927872350	20150	20150	20150	20150	0
149	20240424	170300	2927872350	20150	20150	20150	20150	0
150	20240424	170200	2927872350	20150	20150	20150	20150	0
151	20240424	170100	2927872350	20150	20150	20150	20150	0
152	20240424	170000	2927872350	20150	20150	20150	20150	2157
153	20240424	165900	2927872350	20150	20150	20150	20150	0
154	20240424	165800	2927872350	20150	20150	20150	20150	0
155	20240424	165700	2927872350	20150	20150	20150	20150	0
156	20240424	165600	2927872350	20150	20150	20150	20150	0
157	20240424	165500	2927872350	20150	20150	20150	20150	0
158	20240424	165400	2927872350	20150	20150	20150	20150	0
159	20240424	165300	2927872350	20150	20150	20150	20150	0
160	20240424	165200	2927872350	20150	20150	20150	20150	0
161	20240424	165100	2927872350	20150	20150	20150	20150	0
162	20240424	165000	2927872350	20150	20150	20150	20150	0
163	20240424	164900	2927872350	20150	20150	20150	20150	0
164	20240424	164800	2927872350	20150	20150	20150	20150	0
165	20240424	164700	2927872350	20150	20150	20150	20150	0
166	20240424	164600	2927872350	20150	20150	20150	20150	0
167	20240424	164500	2927872350	20150	20150	20150	20150	0
168	20240424	164400	2927872350	20150	20150	20150	20150	0
169	20240424	164300	2927872350	20150	20150	20150	20150	0
170	20240424	164200	2927872350	20150	20150	20150	20150	0
171	20240424	164100	2927872350	20150	20150	20150	20150	0
172	20240424	164000	2927872350	20150	20150	20150	20150	0
173	20240424	163900	2927872350	20150	20150	20150	20150	0
174	20240424	163800	2927872350	20150	20150	20150	20150	0
175	20240424	163700	2927872350	20150	20150	20150	20150	0
176	20240424	163600	2927872350	20150	20150	20150	20150	0
177	20240424	163500	2927872350	20150	20150	20150	20150	0
178	20240424	163400	2927872350	20150	20150	20150	20150	0
179	20240424	163300	2927872350	20150	20150	20150	20150	0
180	20240424	163200	2927872350	20150	20150	20150	20150	0
181	20240424	163100	2927872350	20150	20150	20150	20150	0
182	20240424	163000	2927872350	20150	20150	20150	20150	2157
183	20240424	162900	2927872350	20150	20150	20150	20150	0
184	20240424	162800	2927872350	20150	20150	20150	20150	0
185	20240424	162700	2927872350	20150	20150	20150	20150	0
186	20240424	162600	2927872350	20150	20150	20150	20150	0
187	20240424	162500	2927872350	20150	20150	20150	20150	0
188	20240424	162400	2927872350	20150	20150	20150	20150	0
189	20240424	162300	2927872350	20150	20150	20150	20150	0
190	20240424	162200	2927872350	20150	20150	20150	20150	0
191	20240424	162100	2927872350	20150	20150	20150	20150	0
192	20240424	162000	2927872350	20150	20150	20150	20150	0
193	20240424	161900	2927872350	20150	20150	20150	20150	0
194	20240424	161800	2927872350	20150	20150	20150	20150	0
195	20240424	161700	2927872350	20150	20150	20150	20150	0
196	20240424	161600	2927872350	20150	20150	20150	20150	0
197	20240424	161500	2927872350	20150	20150	20150	20150	0
198	20240424	161400	2927872350	20150	20150	20150	20150	0
199	20240424	161300	2927872350	20150	20150	20150	20150	0
200	20240424	161200	2927872350	20150	20150	20150	20150	0
201	20240424	161100	2927872350	20150	20150	20150	20150	0
202	20240424	161000	2927872350	20150	20150	20150	20150	0
203	20240424	160900	2927872350	20150	20150	20150	20150	0
204	20240424	160800	2927872350	20150	20150	20150	20150	0
205	20240424	160700	2927872350	20150	20150	20150	20150	0
206	20240424	160600	2927872350	20150	20150	20150	20150	0
207	20240424	160500	2927872350	20150	20150	20150	20150	0
208	20240424	160400	2927872350	20150	20150	20150	20150	0
209	20240424	160300	2927872350	20150	20150	20150	20150	0
210	20240424	160200	2927872350	20150	20150	20150	20150	0
211	20240424	160100	2927872350	20150	20150	20150	20150	0
212	20240424	160000	2927872350	20150	20150	20150	20150	2157
213	20240424	155900	2927872350	20150	20150	20150	20150	0
214	20240424	155800	2927872350	20150	20150	20150	20150	0
215	20240424	155700	2927872350	20150	20150	20150	20150	0
216	20240424	155600	2927872350	20150	20150	20150	20150	0
217	20240424	155500	2927872350	20150	20150	20150	20150	0
218	20240424	155400	2927872350	20150	20150	20150	20150	0
219	20240424	155300	2927872350	20150	20150	20150	20150	0
220	20240424	155200	2927872350	20150	20150	20150	20150	0
221	20240424	155100	2927872350	20150	20150	20150	20150	0
222	20240424	155000	2927872350	20150	20150	20150	20150	0
223	20240424	154900	2927872350	20150	20150	20150	20150	0
224	20240424	154800	2927872350	20150	20150	20150	20150	0
225	20240424	154700	2927872350	20150	20150	20150	20150	0
226	20240424	154600	2927872350	20150	20150	20150	20150	0
227	20240424	154500	2927872350	20150	20150	20150	20150	0
228	20240424	154400	2927872350	20150	20150	20150	20150	0
229	20240424	154300	2927872350	20150	20150	20150	20150	0
230	20240424	154200	2927872350	20150	20150	20150	20150	0
231	20240424	154100	2927872350	20150	20150	20150	20150	0
232	20240424	154000	2927872350	20150	20150	20150	20150	0
233	20240424	153900	2927872350	20150	20150	20150	20150	0
234	20240424	153800	2927872350	20150	20150	20150	20150	0
235	20240424	153700	2927872350	20150	20150	20150	20150	0
236	20240424	153600	2927872350	20150	20150	20150	20150	0
237	20240424	153500	2927872350	20150	20150	20150	20150	0
238	20240424	153400	2927872350	20150	20150	20150	20150	0
239	20240424	153300	2927872350	20150	20150	20150	20150	0
240	20240424	153200	2927872350	20150	20150	20150	20150	0
241	20240424	153100	2927872350	20150	20150	20150	20150	0
242	20240424	153000	2927872350	20150	20150	20150	20150	4314
243	20240424	152900	2884408800	20200	20200	20200	20200	0
244	20240424	152800	2884408800	20200	20200	20200	20200	0
245	20240424	152700	2884408800	20200	20200	20200	20200	0
246	20240424	152600	2884408800	20200	20200	20200	20200	0
247	20240424	152500	2884408800	20200	20200	20200	20200	0
248	20240424	152400	2884408800	20200	20200	20200	20200	0
249	20240424	152300	2884408800	20200	20200	20200	20200	0
250	20240424	152200	2884408800	20200	20200	20200	20200	0
251	20240424	152100	2884408800	20200	20200	20200	20200	0
252	20240424	152000	2884408800	20200	20200	20200	20200	0
253	20240424	151900	2884408800	20200	20200	20200	20100	2101
254	20240424	151800	2842046350	20150	20150	20150	20100	1634
255	20240424	151700	2809170200	20100	20100	20150	20100	552
256	20240424	151600	2798058050	20150	20150	20150	20150	254
257	20240424	151500	2792939950	20200	20100	20200	20100	1148
258	20240424	151400	2769807750	20150	20200	20200	20150	1015
259	20240424	151300	2749355450	20200	20200	20200	20150	534
260	20240424	151200	2738595150	20150	20150	20200	20150	370
261	20240424	151100	2731126800	20150	20200	20200	20150	303
262	20240424	151000	2725021300	20150	20200	20200	20150	815
263	20240424	150900	2708597300	20150	20200	20200	20150	222
264	20240424	150800	2704123150	20200	20150	20200	20150	1453
265	20240424	150700	2674775150	20200	20200	20200	20150	13
266	20240424	150600	2674513050	20200	20200	20200	20200	20
267	20240424	150500	2674109050	20200	20150	20200	20150	312
268	20240424	150400	2667822000	20200	20150	20200	20150	76
269	20240424	150300	2666290550	20150	20150	20200	20150	357
270	20240424	150200	2659096900	20150	20200	20200	20150	106
271	20240424	150100	2656960950	20150	20150	20150	20100	661
272	20240424	150000	2643653600	20150	20150	20150	20150	43
273	20240424	145900	2642787150	20150	20150	20150	20150	236
274	20240424	145800	2638031750	20100	20150	20150	20100	113
275	20240424	145700	2635755350	20150	20150	20150	20150	10
276	20240424	145600	2635553850	20150	20150	20150	20150	200
277	20240424	145500	2631523850	20150	20150	20200	20100	1622
278	20240424	145400	2598850300	20200	20200	20200	20200	29
279	20240424	145300	2598264500	20150	20150	20200	20150	99
280	20240424	145200	2596266750	20200	20200	20200	20200	10
281	20240424	145100	2596064750	20150	20150	20150	20150	300
282	20240424	145000	2590019750	20150	20150	20200	20150	331
283	20240424	144900	2583350050	20150	20200	20200	20150	41
284	20240424	144800	2582523850	20150	20150	20150	20150	140
285	20240424	144700	2579702850	20200	20200	20200	20200	62
286	20240424	144600	2578450450	20200	20200	20200	20200	8
287	20240424	144500	2578288850	20200	20200	20200	20200	6
288	20240424	144400	2578167650	20200	20200	20200	20200	0
289	20240424	144300	2578167650	20200	20200	20200	20150	122
290	20240424	144200	2575707750	20200	20200	20200	20200	14
291	20240424	144100	2575424950	20200	20100	20200	20100	100
292	20240424	144000	2573409450	20100	20150	20150	20100	174
293	20240424	143900	2569909100	20150	20150	20150	20100	19
294	20240424	143800	2569526350	20100	20200	20200	20100	6
295	20240424	143700	2569405650	20100	20150	20150	20100	466
296	20240424	143600	2560025400	20200	20200	20200	20200	4
297	20240424	143500	2559944600	20150	20150	20150	20100	294
298	20240424	143400	2554034200	20150	20150	20150	20150	209
299	20240424	143300	2549822850	20150	20150	20150	20150	100
300	20240424	143200	2547807850	20150	20150	20150	20150	7
301	20240424	143100	2547666800	20150	20150	20150	20150	2
302	20240424	143000	2547626500	20150	20150	20150	20150	1600
303	20240424	142900	2515386500	20150	20200	20200	20150	43
304	20240424	142800	2514520000	20200	20200	20200	20150	11
305	20240424	142700	2514297900	20150	20150	20150	20150	30
306	20240424	142600	2513693400	20200	20200	20200	20150	225
307	20240424	142500	2509149650	20150	20150	20150	20150	771
308	20240424	142400	2493614000	20150	20150	20150	20150	0
309	20240424	142300	2493614000	20150	20150	20150	20150	263
310	20240424	142200	2488314550	20150	20150	20150	20150	5
311	20240424	142100	2488213800	20150	20150	20150	20150	5
312	20240424	142000	2488113050	20150	20150	20150	20150	25
313	20240424	141900	2487609300	20150	20150	20150	20150	9
314	20240424	141800	2487427950	20150	20150	20150	20150	2655
315	20240424	141700	2433929700	20150	20150	20150	20150	0
316	20240424	141600	2433929700	20150	20100	20150	20100	484
317	20240424	141500	2424201200	20100	20100	20100	20100	0
318	20240424	141400	2424201200	20100	20100	20100	20100	405
319	20240424	141300	2416060700	20100	20150	20150	20100	113
320	20240424	141200	2413785350	20150	20150	20150	20150	0
321	20240424	141100	2413785350	20150	20100	20150	20100	455
322	20240424	141000	2404635600	20100	20100	20100	20100	101
323	20240424	140900	2402605500	20100	20100	20150	20100	487
324	20240424	140800	2392816250	20100	20150	20150	20100	201
325	20240424	140700	2388776100	20150	20150	20150	20150	430
326	20240424	140600	2380111600	20150	20150	20150	20100	304
327	20240424	140500	2373995200	20150	20150	20150	20150	20
328	20240424	140400	2373592200	20150	20150	20150	20100	149
329	20240424	140300	2370594850	20150	20150	20150	20100	223
330	20240424	140200	2366101450	20100	20200	20200	20100	305
331	20240424	140100	2359958550	20150	20150	20150	20150	2
332	20240424	140000	2359918250	20150	20150	20150	20150	134
333	20240424	135900	2357218150	20150	20150	20150	20150	113
334	20240424	135800	2354941200	20150	20150	20150	20100	467
335	20240424	135700	2345531650	20150	20150	20150	20150	12
336	20240424	135600	2345289850	20150	20150	20150	20150	4
337	20240424	135500	2345209250	20150	20100	20150	20100	4
338	20240424	135400	2345128700	20100	20100	20100	20100	2
339	20240424	135300	2345088500	20100	20100	20100	20100	40
340	20240424	135200	2344284500	20100	20100	20100	20100	550
341	20240424	135100	2333229500	20150	20150	20150	20100	900
342	20240424	135000	2315127000	20150	20150	20150	20150	25
343	20240424	134900	2314623250	20100	20150	20150	20100	36
344	20240424	134800	2313897900	20100	20150	20150	20100	787
345	20240424	134700	2298065350	20150	20150	20150	20150	276
346	20240424	134600	2292503950	20150	20150	20150	20150	2187
347	20240424	134500	2248435900	20150	20150	20150	20150	0
348	20240424	134400	2248435900	20150	20100	20150	20100	125
349	20240424	134300	2245922900	20100	20150	20150	20100	406
350	20240424	134200	2237757450	20150	20150	20150	20150	19
351	20240424	134100	2237374600	20100	20150	20150	20100	399
352	20240424	134000	2229354600	20100	20100	20100	20100	0
353	20240424	133900	2229354600	20100	20150	20150	20100	112
354	20240424	133800	2227102850	20150	20100	20150	20100	52
355	20240424	133700	2226057600	20100	20100	20100	20100	50
356	20240424	133600	2225052600	20100	20100	20100	20100	136
357	20240424	133500	2222319000	20100	20150	20150	20100	213
358	20240424	133400	2218037550	20150	20150	20150	20150	1
359	20240424	133300	2218017400	20100	20100	20100	20100	26
360	20240424	133200	2217494800	20100	20150	20200	20100	6185
361	20240424	133100	2093106400	20150	20150	20150	20150	450
362	20240424	133000	2084038900	20200	20200	20200	20150	1055
363	20240424	132900	2062780450	20200	20200	20200	20200	100
364	20240424	132800	2060760450	20150	20150	20150	20150	1
365	20240424	132700	2060740300	20150	20150	20150	20150	100
366	20240424	132600	2058725300	20150	20150	20150	20150	0
367	20240424	132500	2058725300	20150	20150	20150	20150	0
368	20240424	132400	2058725300	20150	20200	20200	20150	319
369	20240424	132300	2052296300	20200	20200	20200	20200	56
370	20240424	132200	2051165100	20200	20200	20200	20200	0
371	20240424	132100	2051165100	20200	20200	20200	20200	69
372	20240424	132000	2049771300	20200	20200	20200	20150	547
373	20240424	131900	2038746900	20200	20200	20200	20200	57
374	20240424	131800	2037595500	20200	20200	20200	20200	1171
375	20240424	131700	2013941300	20200	20200	20200	20200	47
376	20240424	131600	2012991900	20150	20200	20200	20150	82
377	20240424	131500	2011339550	20200	20200	20200	20200	0
378	20240424	131400	2011339550	20200	20200	20200	20200	0
379	20240424	131300	2011339550	20200	20200	20200	20200	100
380	20240424	131200	2009319550	20200	20200	20200	20200	245
381	20240424	131100	2004370550	20200	20200	20200	20200	18
382	20240424	131000	2004006950	20150	20200	20200	20150	338
383	20240424	130900	1997194250	20150	20150	20150	20150	102
384	20240424	130800	1995138950	20200	20200	20200	20200	0
385	20240424	130700	1995138950	20200	20150	20200	20150	311
386	20240424	130600	1988872250	20200	20200	20200	20200	1
387	20240424	130500	1988852050	20200	20200	20200	20200	1
388	20240424	130400	1988831850	20200	20200	20200	20200	751
389	20240424	130300	1973661650	20200	20200	20200	20200	100
390	20240424	130200	1971641650	20200	20150	20200	20150	124
391	20240424	130100	1969140400	20150	20150	20150	20150	9
392	20240424	130000	1968959050	20200	20200	20200	20200	23
393	20240424	125900	1968494450	20200	20200	20200	20200	0
394	20240424	125800	1968494450	20200	20200	20200	20200	5
395	20240424	125700	1968393450	20150	20200	20200	20150	21
396	20240424	125600	1967970250	20150	20150	20150	20150	0
397	20240424	125500	1967970250	20150	20150	20150	20150	180
398	20240424	125400	1964343250	20150	20150	20150	20150	0
399	20240424	125300	1964343250	20150	20200	20200	20150	179
400	20240424	125200	1960731700	20200	20150	20200	20150	31
401	20240424	125100	1960105900	20150	20150	20150	20150	5
402	20240424	125000	1960005150	20150	20150	20150	20150	59
403	20240424	124900	1958816300	20150	20200	20200	20150	30
404	20240424	124800	1958211300	20200	20200	20200	20200	211
405	20240424	124700	1953949100	20200	20200	20200	20200	10
406	20240424	124600	1953747100	20150	20150	20150	20150	0
407	20240424	124500	1953747100	20150	20150	20150	20150	7
408	20240424	124400	1953606050	20150	20150	20150	20150	102
409	20240424	124300	1951550750	20150	20150	20150	20150	1
410	20240424	124200	1951530600	20250	20250	20250	20250	0
411	20240424	124100	1951530600	20250	20250	20250	20250	31
412	20240424	124000	1950902850	20200	20200	20200	20200	113
413	20240424	123900	1948620250	20250	20200	20250	20200	105
414	20240424	123800	1946499150	20200	20200	20200	20200	200
415	20240424	123700	1942459150	20200	20200	20200	20200	9
416	20240424	123600	1942277350	20200	20200	20200	20200	1024
417	20240424	123500	1921592550	20150	20200	20200	20150	15
418	20240424	123400	1921290050	20150	20150	20150	20150	0
419	20240424	123300	1921290050	20150	20200	20200	20150	16
420	20240424	123200	1920967550	20200	20200	20200	20200	100
421	20240424	123100	1918947550	20200	20200	20200	20200	0
422	20240424	123000	1918947550	20200	20150	20200	20150	201
423	20240424	122900	1914897350	20150	20150	20150	20100	63
424	20240424	122800	1913628650	20150	20150	20150	20150	240
425	20240424	122700	1908792650	20150	20150	20150	20150	157
426	20240424	122600	1905629100	20200	20150	20200	20150	248
427	20240424	122500	1900631850	20150	20100	20150	20100	619
428	20240424	122400	1888179000	20100	20150	20150	20100	2
429	20240424	122300	1888138750	20150	20150	20150	20150	24
430	20240424	122200	1887655150	20150	20150	20150	20150	232
431	20240424	122100	1882980350	20150	20150	20150	20150	23
432	20240424	122000	1882516900	20100	20100	20100	20100	518
433	20240424	121900	1872105100	20100	20150	20150	20100	1116
434	20240424	121800	1849673450	20150	20150	20150	20150	145
435	20240424	121700	1846751700	20150	20150	20150	20100	841
436	20240424	121600	1829835550	20150	20150	20150	20150	3
437	20240424	121500	1829775100	20150	20150	20150	20150	4
438	20240424	121400	1829694500	20150	20150	20150	20150	140
439	20240424	121300	1826873500	20150	20150	20150	20150	52
440	20240424	121200	1825825700	20150	20150	20150	20150	4
441	20240424	121100	1825745100	20150	20100	20150	20100	7
442	20240424	121000	1825604300	20150	20150	20150	20150	50
443	20240424	120900	1824596800	20150	20200	20200	20150	491
444	20240424	120800	1814702850	20200	20200	20200	20200	35
445	20240424	120700	1813995850	20150	20150	20150	20150	34
446	20240424	120600	1813310750	20200	20150	20200	20150	3
447	20240424	120500	1813250250	20150	20150	20150	20150	0
448	20240424	120400	1813250250	20150	20150	20150	20150	37
449	20240424	120300	1812504700	20150	20150	20150	20150	6
450	20240424	120200	1812383800	20150	20150	20150	20100	166
451	20240424	120100	1809047100	20150	20150	20150	20150	3
452	20240424	120000	1808986650	20150	20150	20150	20150	57
453	20240424	115900	1807838100	20150	20100	20150	20100	129
454	20240424	115800	1805238800	20150	20150	20150	20150	0
455	20240424	115700	1805238800	20150	20150	20150	20150	8
456	20240424	115600	1805077600	20150	20150	20150	20150	61
457	20240424	115500	1803848450	20150	20100	20150	20100	401
458	20240424	115400	1795768350	20150	20150	20150	20150	237
459	20240424	115300	1790992800	20150	20150	20150	20150	0
460	20240424	115200	1790992800	20150	20150	20150	20150	308
461	20240424	115100	1784786600	20150	20150	20150	20150	25
462	20240424	115000	1784282850	20150	20150	20150	20150	103
463	20240424	114900	1782207400	20150	20200	20200	20150	110
464	20240424	114800	1779990800	20150	20200	20200	20150	136
465	20240424	114700	1777248600	20200	20200	20200	20200	325
466	20240424	114600	1770683600	20200	20200	20200	20200	68
467	20240424	114500	1769310000	20200	20200	20200	20200	25
468	20240424	114400	1768805000	20200	20200	20200	20200	3
469	20240424	114300	1768744400	20200	20200	20200	20200	66
470	20240424	114200	1767411200	20200	20200	20200	20200	6
471	20240424	114100	1767290000	20200	20150	20200	20150	51
472	20240424	114000	1766262300	20150	20150	20150	20150	35
473	20240424	113900	1765557050	20150	20200	20200	20150	48
474	20240424	113800	1764589800	20200	20200	20200	20200	64
475	20240424	113700	1763297000	20200	20200	20200	20200	10
476	20240424	113600	1763095000	20150	20150	20150	20150	78
477	20240424	113500	1761523300	20150	20100	20150	20100	177
478	20240424	113400	1757959250	20100	20100	20100	20100	50
479	20240424	113300	1756954250	20100	20100	20100	20100	1
480	20240424	113200	1756934150	20100	20150	20150	20100	1069
481	20240424	113100	1735445450	20150	20150	20150	20150	153
482	20240424	113000	1732362500	20200	20150	20200	20150	33
483	20240424	112900	1731697150	20150	20150	20150	20150	101
484	20240424	112800	1729662000	20150	20150	20150	20150	19
485	20240424	112700	1729279150	20150	20150	20150	20150	542
486	20240424	112600	1718357850	20150	20150	20150	20150	2
487	20240424	112500	1718317550	20100	20150	20150	20100	201
488	20240424	112400	1714267450	20150	20150	20150	20150	55
489	20240424	112300	1713159200	20100	20150	20150	20100	81
490	20240424	112200	1711529250	20150	20150	20150	20150	0
491	20240424	112100	1711529250	20150	20150	20150	20150	75
492	20240424	112000	1710018000	20150	20150	20150	20100	187
493	20240424	111900	1706258750	20100	20100	20100	20100	10
494	20240424	111800	1706057750	20100	20150	20150	20100	704
495	20240424	111700	1691907150	20150	20100	20150	20100	330
496	20240424	111600	1685259150	20100	20100	20100	20100	191
497	20240424	111500	1681420050	20050	20100	20100	20050	353
498	20240424	111400	1674341050	20100	20100	20100	20100	1455
499	20240424	111300	1645095550	20100	20100	20100	20100	264
500	20240424	111200	1639789150	20150	20150	20150	20150	125
501	20240424	111100	1637270400	20150	20150	20150	20150	23
502	20240424	111000	1636806950	20150	20150	20150	20150	11
503	20240424	110900	1636585300	20150	20150	20150	20150	139
504	20240424	110800	1633784450	20150	20150	20150	20150	1
505	20240424	110700	1633764300	20100	20100	20100	20100	170
506	20240424	110600	1630347300	20150	20150	20150	20150	1
507	20240424	110500	1630327150	20150	20100	20150	20100	125
508	20240424	110400	1627809400	20150	20100	20150	20100	327
509	20240424	110300	1621234250	20100	20100	20100	20100	235
510	20240424	110200	1616510750	20100	20100	20100	20100	10
511	20240424	110100	1616309750	20100	20100	20100	20100	200
512	20240424	110000	1612289750	20100	20100	20100	20050	2300
513	20240424	105900	1566084350	20100	20150	20150	20100	225
514	20240424	105800	1561561100	20150	20100	20150	20100	310
515	20240424	105700	1555329600	20100	20100	20100	20100	96
516	20240424	105600	1553400000	20100	20100	20100	20100	30
517	20240424	105500	1552797000	20100	20150	20150	20100	199
518	20240424	105400	1548797050	20150	20150	20150	20150	200
519	20240424	105300	1544767050	20100	20100	20100	20100	127
520	20240424	105200	1542214350	20100	20100	20100	20100	47
521	20240424	105100	1541269650	20100	20100	20100	20100	123
522	20240424	105000	1538797350	20050	20050	20050	20050	152
523	20240424	104900	1535749750	20050	20100	20100	20050	349
524	20240424	104800	1528744450	20100	20050	20100	20050	26
525	20240424	104700	1528222850	20050	20100	20100	20050	43
526	20240424	104600	1527358650	20100	20100	20100	20100	3
527	20240424	104500	1527298350	20100	20050	20100	20050	198
528	20240424	104400	1523325900	20050	20100	20100	20050	860
529	20240424	104300	1506053200	20100	20100	20100	20050	235
530	20240424	104200	1501334700	20100	20100	20100	20100	361
531	20240424	104100	1494078600	20100	20100	20100	20100	115
532	20240424	104000	1491767100	20050	20100	20100	20050	1085
533	20240424	103900	1469999600	20100	20100	20100	20100	96
534	20240424	103800	1468070000	20100	20100	20100	20050	326
535	20240424	103700	1461527400	20100	20100	20100	20050	2476
536	20240424	103600	1411775400	20100	20100	20100	20100	0
537	20240424	103500	1411775400	20100	20150	20150	20100	724
538	20240424	103400	1397221850	20100	20100	20100	20100	599
539	20240424	103300	1385181950	20150	20150	20150	20100	76
540	20240424	103200	1383651950	20150	20150	20150	20150	1762
541	20240424	103100	1348147650	20100	20150	20150	20100	66
542	20240424	103000	1346818450	20150	20150	20150	20100	265
543	20240424	102900	1341491200	20100	20100	20100	20050	708
544	20240424	102800	1327272000	20100	20100	20150	20100	3044
545	20240424	102700	1266086150	20150	20150	20150	20100	547
546	20240424	102600	1255081100	20100	20150	20150	20100	205
547	20240424	102500	1250960350	20150	20100	20150	20100	580
548	20240424	102400	1239302300	20100	20100	20100	20100	1985
549	20240424	102300	1199403800	20100	20100	20100	20100	106
550	20240424	102200	1197273200	20150	20150	20150	20100	1133
551	20240424	102100	1174499600	20100	20200	20200	20100	781
552	20240424	102000	1158767050	20150	20100	20150	20100	359
553	20240424	101900	1151535700	20150	20150	20150	20150	265
554	20240424	101800	1146195950	20100	20150	20150	20100	273
555	20240424	101700	1140708300	20150	20150	20150	20100	292
556	20240424	101600	1134838750	20100	20150	20150	20100	386
557	20240424	101500	1127067750	20150	20200	20200	20150	3181
558	20240424	101400	1062969850	20150	20200	20200	20150	89
559	20240424	101300	1061176200	20150	20150	20200	20150	1210
560	20240424	101200	1036793650	20150	20200	20200	20150	199
561	20240424	101100	1032783700	20200	20250	20250	20150	2962
562	20240424	101000	972951350	20250	20250	20250	20250	100
563	20240424	100900	970926350	20250	20250	20250	20250	190
564	20240424	100800	967078850	20200	20250	20250	20200	112
565	20240424	100700	964815850	20200	20200	20200	20200	0
566	20240424	100600	964815850	20200	20250	20250	20200	1159
567	20240424	100500	941353600	20250	20200	20250	20200	857
568	20240424	100400	924000350	20200	20200	20250	20200	106
569	20240424	100300	921859050	20250	20250	20250	20250	134
570	20240424	100200	919145550	20250	20250	20300	20250	356
571	20240424	100100	911936300	20250	20250	20300	20200	754
572	20240424	100000	896665450	20300	20300	20300	20300	20
573	20240424	095900	896259450	20300	20250	20300	20200	785
574	20240424	095800	880393550	20300	20250	20300	20250	39
575	20240424	095700	879602850	20300	20250	20300	20200	2779
576	20240424	095600	823414100	20250	20300	20300	20250	402
577	20240424	095500	815266200	20300	20250	20300	20250	300
578	20240424	095400	809190650	20250	20250	20250	20250	107
579	20240424	095300	807023900	20300	20300	20300	20200	169
580	20240424	095200	803609600	20200	20250	20250	20200	850
581	20240424	095100	786429200	20250	20250	20250	20250	65
582	20240424	095000	785112950	20250	20250	20250	20250	283
583	20240424	094900	779382200	20250	20300	20300	20250	152
584	20240424	094800	776304100	20250	20300	20300	20250	365
585	20240424	094700	768907850	20300	20250	20300	20250	361
586	20240424	094600	761597350	20250	20250	20250	20250	154
587	20240424	094500	758478850	20250	20250	20250	20250	305
588	20240424	094400	752302600	20250	20250	20250	20250	682
589	20240424	094300	738492100	20200	20200	20200	20200	83
590	20240424	094200	736815500	20200	20200	20200	20200	400
591	20240424	094100	728735500	20200	20200	20200	20200	138
592	20240424	094000	725947900	20200	20250	20250	20200	524
593	20240424	093900	715361900	20250	20250	20250	20250	640
594	20240424	093800	702401900	20250	20300	20300	20250	1101
595	20240424	093700	680106600	20250	20300	20300	20250	1009
596	20240424	093600	659674000	20300	20300	20350	20300	137
597	20240424	093500	656892850	20300	20300	20300	20300	564
598	20240424	093400	645443650	20350	20300	20350	20300	619
599	20240424	093300	632877550	20300	20300	20350	20250	350
600	20240424	093200	625772750	20350	20300	20350	20300	126
601	20240424	093100	623214600	20300	20300	20300	20300	1048
602	20240424	093000	601940200	20250	20250	20250	20250	1
603	20240424	092900	601919950	20300	20200	20300	20200	113
604	20240424	092800	599631700	20200	20200	20200	20200	2
605	20240424	092700	599591300	20200	20250	20250	20200	3666
606	20240424	092600	525532350	20200	20250	20250	20200	1872
607	20240424	092500	487640600	20250	20200	20250	20200	392
608	20240424	092400	479711300	20200	20200	20200	20200	431
609	20240424	092300	471005100	20250	20200	20250	20200	45
610	20240424	092200	470095450	20200	20200	20250	20200	724
611	20240424	092100	455444650	20200	20250	20250	20200	1308
612	20240424	092000	428991500	20250	20300	20300	20250	460
613	20240424	091900	419669500	20250	20300	20300	20250	252
614	20240424	091800	414564400	20300	20300	20350	20300	93
615	20240424	091700	412676250	20300	20300	20350	20300	56
616	20240424	091600	411537900	20250	20300	20300	20250	1933
617	20240424	091500	372318000	20250	20250	20250	20200	1282
618	20240424	091400	346359600	20250	20200	20250	20200	531
619	20240424	091300	335629400	20250	20250	20300	20200	1641
620	20240424	091200	302460300	20250	20250	20250	20250	560
621	20240424	091100	291120300	20250	20300	20300	20250	521
622	20240424	091000	280544150	20300	20300	20350	20250	437
623	20240424	090900	271669400	20300	20350	20350	20250	652
624	20240424	090800	258444950	20300	20300	20350	20300	513
625	20240424	090700	248031000	20300	20350	20350	20300	390
626	20240424	090600	240095500	20350	20400	20400	20350	342
627	20240424	090500	233130200	20350	20300	20350	20300	777
628	20240424	090400	217331700	20300	20400	20450	20300	596
629	20240424	090300	205172350	20450	20300	20450	20300	1283
630	20240424	090200	178977950	20300	20300	20400	20300	1142
631	20240424	090100	155727850	20300	20350	20450	20300	3809
632	20240424	090000	78239600	20400	20350	20400	20250	3838