KissMeData/299030/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203900	2486452200	50200	50200	50200	50200	587
3	20240417	203800	2486452200	50200	50200	50200	50200	0
4	20240417	203700	2486452200	50200	50200	50200	50200	0
5	20240417	203600	2486452200	50200	50200	50200	50200	0
6	20240417	203500	2486452200	50200	50200	50200	50200	0
7	20240417	203400	2486452200	50200	50200	50200	50200	0
8	20240417	203300	2486452200	50200	50200	50200	50200	0
9	20240417	203200	2486452200	50200	50200	50200	50200	0
10	20240417	203100	2486452200	50200	50200	50200	50200	0
11	20240417	203000	2486452200	50200	50200	50200	50200	0
12	20240417	202900	2486452200	50200	50200	50200	50200	0
13	20240417	202800	2486452200	50200	50200	50200	50200	0
14	20240417	202700	2486452200	50200	50200	50200	50200	0
15	20240417	202600	2486452200	50200	50200	50200	50200	0
16	20240417	202500	2486452200	50200	50200	50200	50200	0
17	20240417	202400	2486452200	50200	50200	50200	50200	0
18	20240417	202300	2486452200	50200	50200	50200	50200	0
19	20240417	202200	2486452200	50200	50200	50200	50200	0
20	20240417	202100	2486452200	50200	50200	50200	50200	0
21	20240417	202000	2486452200	50200	50200	50200	50200	0
22	20240417	201900	2486452200	50200	50200	50200	50200	0
23	20240417	201800	2486452200	50200	50200	50200	50200	0
24	20240417	201700	2486452200	50200	50200	50200	50200	0
25	20240417	201600	2486452200	50200	50200	50200	50200	0
26	20240417	201500	2486452200	50200	50200	50200	50200	0
27	20240417	201400	2486452200	50200	50200	50200	50200	0
28	20240417	201300	2486452200	50200	50200	50200	50200	0
29	20240417	201200	2486452200	50200	50200	50200	50200	0
30	20240417	201100	2486452200	50200	50200	50200	50200	0
31	20240417	201000	2486452200	50200	50200	50200	50200	0
32	20240417	200900	2486452200	50200	50200	50200	50200	587
33	20240417	200800	2486452200	50200	50200	50200	50200	0
34	20240417	200700	2486452200	50200	50200	50200	50200	0
35	20240417	200600	2486452200	50200	50200	50200	50200	0
36	20240417	200500	2486452200	50200	50200	50200	50200	0
37	20240417	200400	2486452200	50200	50200	50200	50200	0
38	20240417	200300	2486452200	50200	50200	50200	50200	0
39	20240417	200200	2486452200	50200	50200	50200	50200	0
40	20240417	200100	2486452200	50200	50200	50200	50200	0
41	20240417	200000	2486452200	50200	50200	50200	50200	0
42	20240417	195900	2486452200	50200	50200	50200	50200	0
43	20240417	195800	2486452200	50200	50200	50200	50200	0
44	20240417	195700	2486452200	50200	50200	50200	50200	0
45	20240417	195600	2486452200	50200	50200	50200	50200	0
46	20240417	195500	2486452200	50200	50200	50200	50200	0
47	20240417	195400	2486452200	50200	50200	50200	50200	0
48	20240417	195300	2486452200	50200	50200	50200	50200	0
49	20240417	195200	2486452200	50200	50200	50200	50200	0
50	20240417	195100	2486452200	50200	50200	50200	50200	0
51	20240417	195000	2486452200	50200	50200	50200	50200	0
52	20240417	194900	2486452200	50200	50200	50200	50200	0
53	20240417	194800	2486452200	50200	50200	50200	50200	0
54	20240417	194700	2486452200	50200	50200	50200	50200	0
55	20240417	194600	2486452200	50200	50200	50200	50200	0
56	20240417	194500	2486452200	50200	50200	50200	50200	0
57	20240417	194400	2486452200	50200	50200	50200	50200	0
58	20240417	194300	2486452200	50200	50200	50200	50200	0
59	20240417	194200	2486452200	50200	50200	50200	50200	0
60	20240417	194100	2486452200	50200	50200	50200	50200	0
61	20240417	194000	2486452200	50200	50200	50200	50200	0
62	20240417	193900	2486452200	50200	50200	50200	50200	587
63	20240417	193800	2486452200	50200	50200	50200	50200	0
64	20240417	193700	2486452200	50200	50200	50200	50200	0
65	20240417	193600	2486452200	50200	50200	50200	50200	0
66	20240417	193500	2486452200	50200	50200	50200	50200	0
67	20240417	193400	2486452200	50200	50200	50200	50200	0
68	20240417	193300	2486452200	50200	50200	50200	50200	0
69	20240417	193200	2486452200	50200	50200	50200	50200	0
70	20240417	193100	2486452200	50200	50200	50200	50200	0
71	20240417	193000	2486452200	50200	50200	50200	50200	0
72	20240417	192900	2486452200	50200	50200	50200	50200	0
73	20240417	192800	2486452200	50200	50200	50200	50200	0
74	20240417	192700	2486452200	50200	50200	50200	50200	0
75	20240417	192600	2486452200	50200	50200	50200	50200	0
76	20240417	192500	2486452200	50200	50200	50200	50200	0
77	20240417	192400	2486452200	50200	50200	50200	50200	0
78	20240417	192300	2486452200	50200	50200	50200	50200	0
79	20240417	192200	2486452200	50200	50200	50200	50200	0
80	20240417	192100	2486452200	50200	50200	50200	50200	0
81	20240417	192000	2486452200	50200	50200	50200	50200	0
82	20240417	191900	2486452200	50200	50200	50200	50200	0
83	20240417	191800	2486452200	50200	50200	50200	50200	0
84	20240417	191700	2486452200	50200	50200	50200	50200	0
85	20240417	191600	2486452200	50200	50200	50200	50200	0
86	20240417	191500	2486452200	50200	50200	50200	50200	0
87	20240417	191400	2486452200	50200	50200	50200	50200	0
88	20240417	191300	2486452200	50200	50200	50200	50200	0
89	20240417	191200	2486452200	50200	50200	50200	50200	0
90	20240417	191100	2486452200	50200	50200	50200	50200	0
91	20240417	191000	2486452200	50200	50200	50200	50200	0
92	20240417	190900	2486452200	50200	50200	50200	50200	587
93	20240417	190800	2486452200	50200	50200	50200	50200	0
94	20240417	190700	2486452200	50200	50200	50200	50200	0
95	20240417	190600	2486452200	50200	50200	50200	50200	0
96	20240417	190500	2486452200	50200	50200	50200	50200	0
97	20240417	190400	2486452200	50200	50200	50200	50200	0
98	20240417	190300	2486452200	50200	50200	50200	50200	0
99	20240417	190200	2486452200	50200	50200	50200	50200	0
100	20240417	190100	2486452200	50200	50200	50200	50200	0
101	20240417	190000	2486452200	50200	50200	50200	50200	0
102	20240417	185900	2486452200	50200	50200	50200	50200	0
103	20240417	185800	2486452200	50200	50200	50200	50200	0
104	20240417	185700	2486452200	50200	50200	50200	50200	0
105	20240417	185600	2486452200	50200	50200	50200	50200	0
106	20240417	185500	2486452200	50200	50200	50200	50200	0
107	20240417	185400	2486452200	50200	50200	50200	50200	0
108	20240417	185300	2486452200	50200	50200	50200	50200	0
109	20240417	185200	2486452200	50200	50200	50200	50200	0
110	20240417	185100	2486452200	50200	50200	50200	50200	0
111	20240417	185000	2486452200	50200	50200	50200	50200	0
112	20240417	184900	2486452200	50200	50200	50200	50200	0
113	20240417	184800	2486452200	50200	50200	50200	50200	0
114	20240417	184700	2486452200	50200	50200	50200	50200	0
115	20240417	184600	2486452200	50200	50200	50200	50200	0
116	20240417	184500	2486452200	50200	50200	50200	50200	0
117	20240417	184400	2486452200	50200	50200	50200	50200	0
118	20240417	184300	2486452200	50200	50200	50200	50200	0
119	20240417	184200	2486452200	50200	50200	50200	50200	0
120	20240417	184100	2486452200	50200	50200	50200	50200	0
121	20240417	184000	2486452200	50200	50200	50200	50200	0
122	20240417	183900	2486452200	50200	50200	50200	50200	587
123	20240417	183800	2486452200	50200	50200	50200	50200	0
124	20240417	183700	2486452200	50200	50200	50200	50200	0
125	20240417	183600	2486452200	50200	50200	50200	50200	0
126	20240417	183500	2486452200	50200	50200	50200	50200	0
127	20240417	183400	2486452200	50200	50200	50200	50200	0
128	20240417	183300	2486452200	50200	50200	50200	50200	0
129	20240417	183200	2486452200	50200	50200	50200	50200	0
130	20240417	183100	2486452200	50200	50200	50200	50200	0
131	20240417	183000	2486452200	50200	50200	50200	50200	0
132	20240417	182900	2486452200	50200	50200	50200	50200	0
133	20240417	182800	2486452200	50200	50200	50200	50200	0
134	20240417	182700	2486452200	50200	50200	50200	50200	0
135	20240417	182600	2486452200	50200	50200	50200	50200	0
136	20240417	182500	2486452200	50200	50200	50200	50200	0
137	20240417	182400	2486452200	50200	50200	50200	50200	0
138	20240417	182300	2486452200	50200	50200	50200	50200	0
139	20240417	182200	2486452200	50200	50200	50200	50200	0
140	20240417	182100	2486452200	50200	50200	50200	50200	0
141	20240417	182000	2486452200	50200	50200	50200	50200	0
142	20240417	181900	2486452200	50200	50200	50200	50200	0
143	20240417	181800	2486452200	50200	50200	50200	50200	0
144	20240417	181700	2486452200	50200	50200	50200	50200	0
145	20240417	181600	2486452200	50200	50200	50200	50200	0
146	20240417	181500	2486452200	50200	50200	50200	50200	0
147	20240417	181400	2486452200	50200	50200	50200	50200	0
148	20240417	181300	2486452200	50200	50200	50200	50200	0
149	20240417	181200	2486452200	50200	50200	50200	50200	0
150	20240417	181100	2486452200	50200	50200	50200	50200	0
151	20240417	181000	2486452200	50200	50200	50200	50200	0
152	20240417	180900	2486452200	50200	50200	50200	50200	587
153	20240417	180800	2486452200	50200	50200	50200	50200	0
154	20240417	180700	2486452200	50200	50200	50200	50200	0
155	20240417	180600	2486452200	50200	50200	50200	50200	0
156	20240417	180500	2486452200	50200	50200	50200	50200	0
157	20240417	180400	2486452200	50200	50200	50200	50200	0
158	20240417	180300	2486452200	50200	50200	50200	50200	0
159	20240417	180200	2486452200	50200	50200	50200	50200	0
160	20240417	180100	2486452200	50200	50200	50200	50200	0
161	20240417	180000	2486452200	50200	50200	50200	50200	0
162	20240417	175900	2486452200	50200	50200	50200	50200	0
163	20240417	175800	2486452200	50200	50200	50200	50200	0
164	20240417	175700	2486452200	50200	50200	50200	50200	0
165	20240417	175600	2486452200	50200	50200	50200	50200	0
166	20240417	175500	2486452200	50200	50200	50200	50200	0
167	20240417	175400	2486452200	50200	50200	50200	50200	0
168	20240417	175300	2486452200	50200	50200	50200	50200	0
169	20240417	175200	2486452200	50200	50200	50200	50200	0
170	20240417	175100	2486452200	50200	50200	50200	50200	0
171	20240417	175000	2486452200	50200	50200	50200	50200	0
172	20240417	174900	2486452200	50200	50200	50200	50200	0
173	20240417	174800	2486452200	50200	50200	50200	50200	0
174	20240417	174700	2486452200	50200	50200	50200	50200	0
175	20240417	174600	2486452200	50200	50200	50200	50200	0
176	20240417	174500	2486452200	50200	50200	50200	50200	0
177	20240417	174400	2486452200	50200	50200	50200	50200	0
178	20240417	174300	2486452200	50200	50200	50200	50200	0
179	20240417	174200	2486452200	50200	50200	50200	50200	0
180	20240417	174100	2486452200	50200	50200	50200	50200	0
181	20240417	174000	2486452200	50200	50200	50200	50200	0
182	20240417	173900	2486452200	50200	50200	50200	50200	587
183	20240417	173800	2486452200	50200	50200	50200	50200	0
184	20240417	173700	2486452200	50200	50200	50200	50200	0
185	20240417	173600	2486452200	50200	50200	50200	50200	0
186	20240417	173500	2486452200	50200	50200	50200	50200	0
187	20240417	173400	2486452200	50200	50200	50200	50200	0
188	20240417	173300	2486452200	50200	50200	50200	50200	0
189	20240417	173200	2486452200	50200	50200	50200	50200	0
190	20240417	173100	2486452200	50200	50200	50200	50200	0
191	20240417	173000	2486452200	50200	50200	50200	50200	0
192	20240417	172900	2486452200	50200	50200	50200	50200	0
193	20240417	172800	2486452200	50200	50200	50200	50200	0
194	20240417	172700	2486452200	50200	50200	50200	50200	0
195	20240417	172600	2486452200	50200	50200	50200	50200	0
196	20240417	172500	2486452200	50200	50200	50200	50200	0
197	20240417	172400	2486452200	50200	50200	50200	50200	0
198	20240417	172300	2486452200	50200	50200	50200	50200	0
199	20240417	172200	2486452200	50200	50200	50200	50200	0
200	20240417	172100	2486452200	50200	50200	50200	50200	0
201	20240417	172000	2486452200	50200	50200	50200	50200	0
202	20240417	171900	2486452200	50200	50200	50200	50200	0
203	20240417	171800	2486452200	50200	50200	50200	50200	0
204	20240417	171700	2486452200	50200	50200	50200	50200	0
205	20240417	171600	2486452200	50200	50200	50200	50200	0
206	20240417	171500	2486452200	50200	50200	50200	50200	0
207	20240417	171400	2486452200	50200	50200	50200	50200	0
208	20240417	171300	2486452200	50200	50200	50200	50200	0
209	20240417	171200	2486452200	50200	50200	50200	50200	0
210	20240417	171100	2486452200	50200	50200	50200	50200	0
211	20240417	171000	2486452200	50200	50200	50200	50200	0
212	20240417	170900	2486452200	50200	50200	50200	50200	587
213	20240417	170800	2486452200	50200	50200	50200	50200	0
214	20240417	170700	2486452200	50200	50200	50200	50200	0
215	20240417	170600	2486452200	50200	50200	50200	50200	0
216	20240417	170500	2486452200	50200	50200	50200	50200	0
217	20240417	170400	2486452200	50200	50200	50200	50200	0
218	20240417	170300	2486452200	50200	50200	50200	50200	0
219	20240417	170200	2486452200	50200	50200	50200	50200	0
220	20240417	170100	2486452200	50200	50200	50200	50200	0
221	20240417	170000	2486452200	50200	50200	50200	50200	0
222	20240417	165900	2486452200	50200	50200	50200	50200	0
223	20240417	165800	2486452200	50200	50200	50200	50200	0
224	20240417	165700	2486452200	50200	50200	50200	50200	0
225	20240417	165600	2486452200	50200	50200	50200	50200	0
226	20240417	165500	2486452200	50200	50200	50200	50200	0
227	20240417	165400	2486452200	50200	50200	50200	50200	0
228	20240417	165300	2486452200	50200	50200	50200	50200	0
229	20240417	165200	2486452200	50200	50200	50200	50200	0
230	20240417	165100	2486452200	50200	50200	50200	50200	0
231	20240417	165000	2486452200	50200	50200	50200	50200	0
232	20240417	164900	2486452200	50200	50200	50200	50200	0
233	20240417	164800	2486452200	50200	50200	50200	50200	0
234	20240417	164700	2486452200	50200	50200	50200	50200	0
235	20240417	164600	2486452200	50200	50200	50200	50200	0
236	20240417	164500	2486452200	50200	50200	50200	50200	0
237	20240417	164400	2486452200	50200	50200	50200	50200	0
238	20240417	164300	2486452200	50200	50200	50200	50200	0
239	20240417	164200	2486452200	50200	50200	50200	50200	0
240	20240417	164100	2486452200	50200	50200	50200	50200	0
241	20240417	164000	2486452200	50200	50200	50200	50200	0
242	20240417	163900	2486452200	50200	50200	50200	50200	587
243	20240417	163800	2486452200	50200	50200	50200	50200	0
244	20240417	163700	2486452200	50200	50200	50200	50200	0
245	20240417	163600	2486452200	50200	50200	50200	50200	0
246	20240417	163500	2486452200	50200	50200	50200	50200	0
247	20240417	163400	2486452200	50200	50200	50200	50200	0
248	20240417	163300	2486452200	50200	50200	50200	50200	0
249	20240417	163200	2486452200	50200	50200	50200	50200	0
250	20240417	163100	2486452200	50200	50200	50200	50200	0
251	20240417	163000	2486452200	50200	50200	50200	50200	0
252	20240417	162900	2486452200	50200	50200	50200	50200	0
253	20240417	162800	2486452200	50200	50200	50200	50200	0
254	20240417	162700	2486452200	50200	50200	50200	50200	0
255	20240417	162600	2486452200	50200	50200	50200	50200	0
256	20240417	162500	2486452200	50200	50200	50200	50200	0
257	20240417	162400	2486452200	50200	50200	50200	50200	0
258	20240417	162300	2486452200	50200	50200	50200	50200	0
259	20240417	162200	2486452200	50200	50200	50200	50200	0
260	20240417	162100	2486452200	50200	50200	50200	50200	0
261	20240417	162000	2486452200	50200	50200	50200	50200	0
262	20240417	161900	2486452200	50200	50200	50200	50200	0
263	20240417	161800	2486452200	50200	50200	50200	50200	0
264	20240417	161700	2486452200	50200	50200	50200	50200	0
265	20240417	161600	2486452200	50200	50200	50200	50200	0
266	20240417	161500	2486452200	50200	50200	50200	50200	0
267	20240417	161400	2486452200	50200	50200	50200	50200	0
268	20240417	161300	2486452200	50200	50200	50200	50200	0
269	20240417	161200	2486452200	50200	50200	50200	50200	0
270	20240417	161100	2486452200	50200	50200	50200	50200	0
271	20240417	161000	2486452200	50200	50200	50200	50200	0
272	20240417	160900	2486452200	50200	50200	50200	50200	587
273	20240417	160800	2486452200	50200	50200	50200	50200	0
274	20240417	160700	2486452200	50200	50200	50200	50200	0
275	20240417	160600	2486452200	50200	50200	50200	50200	0
276	20240417	160500	2486452200	50200	50200	50200	50200	0
277	20240417	160400	2486452200	50200	50200	50200	50200	0
278	20240417	160300	2486452200	50200	50200	50200	50200	0
279	20240417	160200	2486452200	50200	50200	50200	50200	0
280	20240417	160100	2486452200	50200	50200	50200	50200	0
281	20240417	160000	2486452200	50200	50200	50200	50200	0
282	20240417	155900	2486452200	50200	50200	50200	50200	0
283	20240417	155800	2486452200	50200	50200	50200	50200	0
284	20240417	155700	2486452200	50200	50200	50200	50200	0
285	20240417	155600	2486452200	50200	50200	50200	50200	0
286	20240417	155500	2486452200	50200	50200	50200	50200	0
287	20240417	155400	2486452200	50200	50200	50200	50200	0
288	20240417	155300	2486452200	50200	50200	50200	50200	0
289	20240417	155200	2486452200	50200	50200	50200	50200	0
290	20240417	155100	2486452200	50200	50200	50200	50200	0
291	20240417	155000	2486452200	50200	50200	50200	50200	0
292	20240417	154900	2486452200	50200	50200	50200	50200	0
293	20240417	154800	2486452200	50200	50200	50200	50200	0
294	20240417	154700	2486452200	50200	50200	50200	50200	0
295	20240417	154600	2486452200	50200	50200	50200	50200	0
296	20240417	154500	2486452200	50200	50200	50200	50200	0
297	20240417	154400	2486452200	50200	50200	50200	50200	0
298	20240417	154300	2486452200	50200	50200	50200	50200	0
299	20240417	154200	2486452200	50200	50200	50200	50200	0
300	20240417	154100	2486452200	50200	50200	50200	50200	0
301	20240417	154000	2486452200	50200	50200	50200	50200	0
302	20240417	153900	2486452200	50200	50200	50200	50200	587
303	20240417	153800	2486452200	50200	50200	50200	50200	0
304	20240417	153700	2486452200	50200	50200	50200	50200	0
305	20240417	153600	2486452200	50200	50200	50200	50200	0
306	20240417	153500	2486452200	50200	50200	50200	50200	0
307	20240417	153400	2486452200	50200	50200	50200	50200	0
308	20240417	153300	2486452200	50200	50200	50200	50200	0
309	20240417	153200	2486452200	50200	50200	50200	50200	0
310	20240417	153100	2486452200	50200	50200	50200	50200	0
311	20240417	153000	2486452200	50200	50200	50200	50200	587
312	20240417	152900	2456984800	50200	50200	50200	50200	0
313	20240417	152800	2456984800	50200	50200	50200	50200	0
314	20240417	152700	2456984800	50200	50200	50200	50200	0
315	20240417	152600	2456984800	50200	50200	50200	50200	0
316	20240417	152500	2456984800	50200	50200	50200	50200	0
317	20240417	152400	2456984800	50200	50200	50200	50200	0
318	20240417	152300	2456984800	50200	50200	50200	50200	0
319	20240417	152200	2456984800	50200	50200	50200	50200	0
320	20240417	152100	2456984800	50200	50200	50200	50200	0
321	20240417	152000	2456984800	50200	50200	50200	50200	0
322	20240417	151900	2456984800	50200	49950	50200	49950	502
323	20240417	151800	2431833450	49950	50000	50100	49950	577
324	20240417	151700	2402965800	50000	50000	50000	50000	214
325	20240417	151600	2392265800	50000	50000	50000	50000	385
326	20240417	151500	2373015800	50000	50000	50000	50000	46
327	20240417	151400	2370715800	50000	50000	50100	50000	44
328	20240417	151300	2368515600	50000	49950	50000	49950	173
329	20240417	151200	2359868050	49950	49950	50000	49950	104
330	20240417	151100	2354669250	50000	50000	50100	50000	143
331	20240417	151000	2347519150	50100	50100	50200	50100	230
332	20240417	150900	2335989150	50200	50100	50200	50100	429
333	20240417	150800	2314456250	50100	50100	50100	50100	113
334	20240417	150700	2308794950	50200	50100	50200	50100	240
335	20240417	150600	2296769250	50200	50100	50200	50100	859
336	20240417	150500	2253732350	50100	50100	50100	50100	15
337	20240417	150400	2252980850	50100	50100	50100	50000	21
338	20240417	150300	2251929250	50100	50100	50100	50100	5
339	20240417	150200	2251678750	50100	50100	50100	50000	10
340	20240417	150100	2251178250	50100	50100	50100	50100	8
341	20240417	150000	2250777450	50000	50100	50100	50000	60
342	20240417	145900	2247775350	50100	50000	50100	50000	559
343	20240417	145800	2219825150	50000	50000	50000	50000	64
344	20240417	145700	2216625150	50000	50100	50100	50000	13
345	20240417	145600	2215975050	50000	50000	50100	50000	13
346	20240417	145500	2215324950	50000	50000	50000	50000	187
347	20240417	145400	2205974950	50000	50000	50000	50000	42
348	20240417	145300	2203874950	50000	50000	50000	50000	110
349	20240417	145200	2198374950	50000	50100	50100	50000	29
350	20240417	145100	2196923250	50100	50100	50100	50100	67
351	20240417	145000	2193566550	50000	50100	50100	50000	412
352	20240417	144900	2172960250	50100	50100	50100	50100	44
353	20240417	144800	2170755850	50100	50100	50100	50100	72
354	20240417	144700	2167148650	50100	50100	50100	50100	35
355	20240417	144600	2165395150	50100	50000	50100	50000	99
356	20240417	144500	2160437250	50000	50100	50100	50000	47
357	20240417	144400	2158084350	50100	50100	50100	50000	28
358	20240417	144300	2156681750	50100	50100	50200	50100	316
359	20240417	144200	2140848150	50100	50100	50100	50100	184
360	20240417	144100	2131629750	50200	50100	50200	50100	5
361	20240417	144000	2131379050	50100	50100	50100	50100	13
362	20240417	143900	2130727750	50200	50200	50200	50200	1
363	20240417	143800	2130677550	50200	50200	50200	50200	2
364	20240417	143700	2130577150	50200	50200	50200	50100	46
365	20240417	143600	2128269850	50100	50100	50100	50100	1
366	20240417	143500	2128219750	50100	50100	50100	50100	638
367	20240417	143400	2096255950	50100	50100	50100	50100	6
368	20240417	143300	2095955350	50200	50200	50200	50200	4
369	20240417	143200	2095754550	50200	50200	50200	50200	10
370	20240417	143100	2095252550	50100	50200	50200	50100	41
371	20240417	143000	2093198350	50100	50100	50100	50100	16
372	20240417	142900	2092396750	50100	50200	50200	50100	84
373	20240417	142800	2088181050	50200	50200	50200	50200	2
374	20240417	142700	2088080650	50200	50200	50200	50200	0
375	20240417	142600	2088080650	50200	50200	50200	50100	642
376	20240417	142500	2055853150	50200	50200	50200	50200	0
377	20240417	142400	2055853150	50200	50100	50200	50100	14
378	20240417	142300	2055151550	50100	50100	50100	50100	45
379	20240417	142200	2052897050	50100	50100	50100	50100	114
380	20240417	142100	2047185650	50100	50100	50100	50100	9
381	20240417	142000	2046734750	50100	50100	50100	50100	23
382	20240417	141900	2045582450	50100	50100	50100	50100	30
383	20240417	141800	2044079450	50100	50100	50100	50100	0
384	20240417	141700	2044079450	50100	50100	50100	50100	22
385	20240417	141600	2042977250	50100	50200	50200	50100	22
386	20240417	141500	2041874950	50200	50100	50200	50100	35
387	20240417	141400	2040120450	50200	50100	50200	50100	22
388	20240417	141300	2039018050	50100	50200	50200	50100	64
389	20240417	141200	2035810650	50200	50200	50200	50200	2
390	20240417	141100	2035710250	50200	50200	50200	50100	13
391	20240417	141000	2035057750	50200	50200	50200	50100	60
392	20240417	140900	2032046250	50200	50200	50200	50200	3
393	20240417	140800	2031895650	50200	50200	50200	50100	85
394	20240417	140700	2027633350	50100	50200	50200	50100	500
395	20240417	140600	2002583250	50100	50100	50100	50100	13
396	20240417	140500	2001931950	50100	50200	50200	50100	15
397	20240417	140400	2001180250	50100	50100	50100	50100	22
398	20240417	140300	2000078050	50000	50000	50000	50000	0
399	20240417	140200	2000078050	50000	50000	50000	50000	997
400	20240417	140100	1950228050	50100	50100	50100	50100	106
401	20240417	140000	1944917450	50100	50100	50100	50100	0
402	20240417	135900	1944917450	50100	50100	50100	50100	6
403	20240417	135800	1944616850	50100	50100	50100	50100	6
404	20240417	135700	1944316250	50100	50100	50200	50100	35
405	20240417	135600	1942562550	50100	50100	50100	50100	573
406	20240417	135500	1913855250	50100	50100	50100	50100	6
407	20240417	135400	1913554650	50100	50100	50100	50100	44
408	20240417	135300	1911350250	50100	50100	50100	50100	26
409	20240417	135200	1910047650	50100	50100	50100	50100	68
410	20240417	135100	1906640850	50000	50100	50100	50000	646
411	20240417	135000	1874338750	50100	50100	50100	50100	31
412	20240417	134900	1872785650	50100	50100	50100	50100	41
413	20240417	134800	1870731550	50000	50000	50000	50000	2
414	20240417	134700	1870631550	50000	50000	50000	50000	94
415	20240417	134600	1865931550	50000	50000	50000	50000	30
416	20240417	134500	1864431550	50000	50000	50000	50000	1
417	20240417	134400	1864381550	50000	50000	50000	50000	31
418	20240417	134300	1862831550	50000	50000	50000	49950	39
419	20240417	134200	1860881650	50000	49950	50000	49950	310
420	20240417	134100	1845381750	49950	49950	49950	49950	1
421	20240417	134000	1845331800	50000	49950	50000	49950	131
422	20240417	133900	1838783250	49950	49900	50000	49900	463
423	20240417	133800	1815656800	49950	49950	49950	49950	3
424	20240417	133700	1815506950	49950	49900	49950	49900	20
425	20240417	133600	1814508750	49900	49950	49950	49900	3
426	20240417	133500	1814359000	49950	50000	50000	49900	212
427	20240417	133400	1803769600	50000	50000	50000	50000	52
428	20240417	133300	1801169600	50000	50000	50000	50000	5
429	20240417	133200	1800919600	50000	50000	50000	50000	4
430	20240417	133100	1800719600	49950	49900	49950	49900	520
431	20240417	133000	1774748100	49900	49900	49950	49900	17
432	20240417	132900	1773899750	49900	49900	49900	49900	14
433	20240417	132800	1773201150	49900	49950	49950	49900	37
434	20240417	132700	1771353500	49950	49950	49950	49900	19
435	20240417	132600	1770404900	49950	49950	49950	49950	203
436	20240417	132500	1760265050	49950	49950	49950	49950	14
437	20240417	132400	1759565750	49950	49950	49950	49950	219
438	20240417	132300	1748626700	49950	49900	49950	49900	26
439	20240417	132200	1747328600	49900	49900	49900	49900	10
440	20240417	132100	1746829600	49950	49950	49950	49950	8
441	20240417	132000	1746430000	49950	49900	49950	49900	23
442	20240417	131900	1745282250	49900	49900	49900	49900	2
443	20240417	131800	1745182450	49900	49950	49950	49900	6
444	20240417	131700	1744882800	49900	50000	50000	49900	196
445	20240417	131600	1735097600	50000	50100	50100	50000	13
446	20240417	131500	1734447500	50100	50100	50100	50100	24
447	20240417	131400	1733245100	49900	49950	49950	49900	20
448	20240417	131300	1732246550	50100	50200	50200	50000	68
449	20240417	131200	1728840550	50400	50400	50400	50400	0
450	20240417	131100	1728840550	50400	49850	50500	49850	2114
451	20240417	131000	1622940550	49850	49900	49900	49850	302
452	20240417	130900	1607883400	49900	49950	49950	49900	358
453	20240417	130800	1590019150	49950	49950	49950	49950	50
454	20240417	130700	1587521650	49950	49950	49950	49950	262
455	20240417	130600	1574434750	50000	49950	50000	49950	100
456	20240417	130500	1569439700	50000	50000	50000	50000	16
457	20240417	130400	1568639700	50000	49900	50000	49900	255
458	20240417	130300	1555905350	49900	49950	49950	49900	36
459	20240417	130200	1554108900	49950	49950	49950	49950	9
460	20240417	130100	1553659350	49950	49950	49950	49950	92
461	20240417	130000	1549063950	49950	50000	50000	49950	20
462	20240417	125900	1548064350	49950	49950	49950	49950	11
463	20240417	125800	1547514900	50000	50000	50000	50000	10
464	20240417	125700	1547014900	50000	50000	50000	50000	1
465	20240417	125600	1546964900	49900	49900	49900	49900	0
466	20240417	125500	1546964900	49900	49950	49950	49900	29
467	20240417	125400	1545517750	49900	49900	49900	49900	2
468	20240417	125300	1545417950	49900	49950	49950	49900	111
469	20240417	125200	1539877100	50000	50000	50000	50000	49
470	20240417	125100	1537427100	49950	49950	49950	49950	9
471	20240417	125000	1536977550	50000	49950	50000	49950	106
472	20240417	124900	1531678550	49950	49950	49950	49900	428
473	20240417	124800	1510309400	49950	49950	49950	49950	0
474	20240417	124700	1510309400	49950	49950	49950	49950	11
475	20240417	124600	1509759950	50000	50000	50000	50000	0
476	20240417	124500	1509759950	50000	49900	50000	49900	14
477	20240417	124400	1509061250	49950	49900	49950	49900	18
478	20240417	124300	1508162650	49950	49950	49950	49950	66
479	20240417	124200	1504865950	49950	50000	50000	49950	29
480	20240417	124100	1503416800	50000	49950	50000	49950	7
481	20240417	124000	1503067050	49950	49950	49950	49950	7
482	20240417	123900	1502717400	49950	49950	49950	49950	13
483	20240417	123800	1502068050	49950	49950	49950	49950	29
484	20240417	123700	1500619500	49950	49900	49950	49900	45
485	20240417	123600	1498373000	49950	49950	49950	49900	55
486	20240417	123500	1495627250	49950	49950	49950	49950	4
487	20240417	123400	1495427450	49900	49950	49950	49900	41
488	20240417	123300	1493381000	49950	49950	49950	49900	261
489	20240417	123200	1480356650	49950	49900	49950	49900	148
490	20240417	123100	1472964650	49900	49950	49950	49900	22
491	20240417	123000	1471866350	49900	50000	50000	49900	251
492	20240417	122900	1459330400	49950	49950	49950	49950	41
493	20240417	122800	1457282450	49950	50000	50000	49950	49
494	20240417	122700	1454834500	49950	49950	49950	49950	26
495	20240417	122600	1453535800	49950	49950	49950	49950	10
496	20240417	122500	1453036300	49950	49950	49950	49950	8
497	20240417	122400	1452636700	49950	49950	49950	49950	414
498	20240417	122300	1431957400	49950	49950	49950	49950	16
499	20240417	122200	1431158200	50000	50000	50000	50000	13
500	20240417	122100	1430508200	50000	49950	50000	49950	63
501	20240417	122000	1427359300	49950	49950	49950	49950	40
502	20240417	121900	1425361300	49950	50000	50000	49950	41
503	20240417	121800	1423311800	49950	49950	49950	49950	0
504	20240417	121700	1423311800	49950	50000	50000	49950	60
505	20240417	121600	1420312250	50000	50000	50000	50000	105
506	20240417	121500	1415062250	49950	50000	50000	49950	122
507	20240417	121400	1408962300	50000	50000	50000	50000	102
508	20240417	121300	1403862300	50000	50100	50100	50000	34
509	20240417	121200	1402160200	50100	50100	50100	50100	6
510	20240417	121100	1401859600	50100	50100	50100	50000	14
511	20240417	121000	1401158300	50100	50100	50100	50100	5
512	20240417	120900	1400907800	50100	50100	50100	50100	3
513	20240417	120800	1400757500	50100	50100	50100	50000	66
514	20240417	120700	1397455300	50100	50100	50100	50100	67
515	20240417	120600	1394098600	50100	50100	50100	50100	10
516	20240417	120500	1393597600	50100	50100	50100	50100	0
517	20240417	120400	1393597600	50100	50000	50100	50000	77
518	20240417	120300	1389747500	49950	50000	50000	49950	22
519	20240417	120200	1388648500	49950	49950	49950	49950	58
520	20240417	120100	1385751400	49950	49950	49950	49950	0
521	20240417	120000	1385751400	49950	50000	50000	49950	22
522	20240417	115900	1384652350	50000	49950	50000	49950	33
523	20240417	115800	1383003650	49950	49950	49950	49950	22
524	20240417	115700	1381904750	49950	49950	49950	49900	37
525	20240417	115600	1380057650	50000	49950	50000	49950	48
526	20240417	115500	1377659500	49950	49900	49950	49900	140
527	20240417	115400	1370669950	49950	49950	49950	49950	5
528	20240417	115300	1370420200	49950	49950	49950	49950	57
529	20240417	115200	1367573050	49950	49950	49950	49900	98
530	20240417	115100	1362678500	49900	49950	49950	49900	125
531	20240417	115000	1356435000	49900	49900	49900	49900	3
532	20240417	114900	1356285300	49900	49900	49900	49900	52
533	20240417	114800	1353690500	49850	49950	49950	49850	280
534	20240417	114700	1339719000	49950	49950	49950	49950	11
535	20240417	114600	1339169550	49950	49950	49950	49950	112
536	20240417	114500	1333575150	50000	50100	50100	50000	200
537	20240417	114400	1323573450	50100	50100	50100	50100	1
538	20240417	114300	1323523350	50000	50100	50100	50000	25
539	20240417	114200	1322272350	50100	50000	50100	50000	215
540	20240417	114100	1311502850	50000	50000	50000	50000	16
541	20240417	114000	1310702850	50100	50100	50100	50100	0
542	20240417	113900	1310702850	50100	50000	50100	50000	25
543	20240417	113800	1309450550	50100	50100	50100	50100	41
544	20240417	113700	1307396450	50100	49950	50100	49950	164
545	20240417	113600	1299191350	49950	49950	49950	49950	24
546	20240417	113500	1297992550	49950	49850	49950	49800	20
547	20240417	113400	1296994400	49850	49850	49850	49800	151
548	20240417	113300	1289467300	49850	49800	49850	49800	191
549	20240417	113200	1279955150	49800	49800	49850	49800	39
550	20240417	113100	1278011100	49850	49850	49850	49800	162
551	20240417	113000	1269936900	49850	49800	49850	49800	133
552	20240417	112900	1263313200	49800	49850	49850	49800	410
553	20240417	112800	1242881300	49850	49900	49900	49850	226
554	20240417	112700	1231607550	49900	49900	49950	49900	55
555	20240417	112600	1228862950	49850	50100	50100	49850	2089
556	20240417	112500	1124468000	50100	50100	50200	50000	2488
557	20240417	112400	999979100	50200	50100	50200	50100	58
558	20240417	112300	997072500	50100	50200	50200	50100	35
559	20240417	112200	995316900	50200	50200	50200	50200	126
560	20240417	112100	988991700	50200	50300	50300	50200	24
561	20240417	112000	987786800	50200	50200	50200	50200	216
562	20240417	111900	976943600	50200	50300	50300	50200	96
563	20240417	111800	972122200	50300	50300	50300	50300	163
564	20240417	111700	963923300	50200	50300	50300	50200	4
565	20240417	111600	963722400	50300	50300	50300	50300	2
566	20240417	111500	963621800	50200	50200	50200	50200	58
567	20240417	111400	960710200	50200	50200	50200	50200	50
568	20240417	111300	958200200	50100	50200	50200	50100	86
569	20240417	111200	953883700	50200	50300	50300	50200	1228
570	20240417	111100	892237900	50300	50300	50300	50300	27
571	20240417	111000	890879800	50300	50300	50300	50200	31
572	20240417	110900	889322400	50300	50200	50300	50200	19
573	20240417	110800	888368400	50200	50200	50200	50200	12
574	20240417	110700	887766000	50300	50300	50300	50300	292
575	20240417	110600	873078400	50300	50300	50300	50300	0
576	20240417	110500	873078400	50300	50400	50400	50300	16
577	20240417	110400	872273300	50400	50400	50400	50400	0
578	20240417	110300	872273300	50400	50400	50400	50400	30
579	20240417	110200	870761300	50500	50500	50500	50500	2
580	20240417	110100	870660300	50500	50400	50500	50400	70
581	20240417	110000	867130300	50500	50400	50500	50400	164
582	20240417	105900	858864600	50500	50400	50500	50400	2
583	20240417	105800	858763700	50400	50400	50400	50400	3
584	20240417	105700	858612500	50500	50500	50500	50500	22
585	20240417	105600	857501500	50500	50500	50500	50500	6
586	20240417	105500	857198500	50500	50500	50500	50400	58
587	20240417	105400	854270900	50500	50400	50500	50400	11
588	20240417	105300	853715900	50500	50500	50500	50500	40
589	20240417	105200	851695900	50300	50300	50300	50300	150
590	20240417	105100	844150900	50300	50300	50400	50300	119
591	20240417	105000	838156900	50400	50300	50400	50300	87
592	20240417	104900	833775800	50200	50200	50200	50200	6
593	20240417	104800	833474600	50300	50300	50300	50300	13
594	20240417	104700	832820700	50300	50300	50300	50200	269
595	20240417	104600	819312900	50200	50200	50200	50200	20
596	20240417	104500	818308900	50200	50300	50300	50200	184
597	20240417	104400	809053800	50300	50300	50300	50300	87
598	20240417	104300	804677700	50400	50400	50400	50400	0
599	20240417	104200	804677700	50400	50400	50400	50400	19
600	20240417	104100	803720100	50400	50300	50400	50300	320
601	20240417	104000	787605300	50300	50300	50300	50300	0
602	20240417	103900	787605300	50300	50300	50300	50300	21
603	20240417	103800	786549000	50300	50300	50300	50300	2
604	20240417	103700	786448400	50400	50400	50400	50400	50
605	20240417	103600	783928400	50400	50400	50400	50400	1
606	20240417	103500	783878000	50300	50300	50300	50200	168
607	20240417	103400	775439600	50300	50400	50400	50300	157
608	20240417	103300	767538500	50400	50400	50400	50400	0
609	20240417	103200	767538500	50400	50400	50400	50400	105
610	20240417	103100	762246500	50400	50400	50400	50400	5
611	20240417	103000	761994500	50200	50300	50300	50200	66
612	20240417	102900	758680100	50300	50300	50300	50300	0
613	20240417	102800	758680100	50300	50300	50300	50300	12
614	20240417	102700	758076500	50300	50300	50300	50300	160
615	20240417	102600	750028500	50300	50300	50300	50300	28
616	20240417	102500	748620100	50300	50300	50300	50300	5
617	20240417	102400	748368600	50200	50200	50200	50200	20
618	20240417	102300	747364600	50200	50200	50200	50200	0
619	20240417	102200	747364600	50200	50200	50200	50200	34
620	20240417	102100	745657800	50200	50200	50300	50200	132
621	20240417	102000	739031300	50200	50200	50200	50200	9
622	20240417	101900	738579500	50100	50100	50100	50100	1
623	20240417	101800	738529400	50100	50300	50300	50100	69
624	20240417	101700	735069300	50100	50300	50300	50100	3
625	20240417	101600	734918600	50100	50200	50200	50100	868
626	20240417	101500	691420700	50200	50200	50300	50200	75
627	20240417	101400	687655600	50300	50200	50300	50200	52
628	20240417	101300	685040300	50200	50400	50400	50200	403
629	20240417	101200	664784000	50400	50500	50500	50400	79
630	20240417	101100	660802200	50400	50500	50500	50400	137
631	20240417	101000	653894200	50400	50400	50400	50400	17
632	20240417	100900	653037400	50400	50500	50500	50400	344
633	20240417	100800	635668000	50800	50800	50800	50800	0
634	20240417	100700	635668000	50800	50800	50800	50500	118
635	20240417	100600	629678700	50600	50700	50700	50600	196
636	20240417	100500	619743100	50700	50700	50700	50700	52
637	20240417	100400	617106700	50700	50700	50700	50700	9
638	20240417	100300	616650400	50700	50700	50800	50300	753
639	20240417	100200	578664600	50700	50900	50900	50700	56
640	20240417	100100	575825200	50800	50800	50800	50700	387
641	20240417	100000	556191800	50900	51000	51000	50900	869
642	20240417	095900	511877900	51000	51000	51000	51000	3
643	20240417	095800	511724900	50700	50700	50700	50700	14
644	20240417	095700	511015100	50700	50800	50900	50700	186
645	20240417	095600	501578100	50900	50900	51000	50900	35
646	20240417	095500	499795100	50900	51000	51100	50900	21
647	20240417	095400	498724900	51300	50800	51300	50800	1068
648	20240417	095300	444188200	50800	50800	50800	50800	182
649	20240417	095200	434942600	50800	50700	50800	50700	299
650	20240417	095100	419774000	50600	50700	50700	50600	356
651	20240417	095000	401747000	50700	50700	50700	50700	25
652	20240417	094900	400479500	50700	50600	50700	50600	758
653	20240417	094800	362106100	50600	50500	50600	50500	276
654	20240417	094700	348160500	50500	50500	50500	50500	3
655	20240417	094600	348009000	50500	50400	50500	50400	68
656	20240417	094500	344576400	50500	50500	50500	50500	45
657	20240417	094400	342303900	50500	50500	50500	50500	11
658	20240417	094300	341748400	50500	50400	50500	50400	89
659	20240417	094200	337261700	50400	50400	50400	50300	129
660	20240417	094100	330770500	50400	50500	50500	50400	114
661	20240417	094000	325024800	50500	50400	50500	50400	72
662	20240417	093900	321395900	50400	50500	50500	50400	33
663	20240417	093800	319732000	50500	50500	50500	50500	11
664	20240417	093700	319176500	50500	50500	50500	50500	12
665	20240417	093600	318570500	50500	50500	50500	50500	15
666	20240417	093500	317813000	50400	50300	50400	50300	28
667	20240417	093400	316403800	50300	50300	50400	50300	254
668	20240417	093300	303627500	50300	50400	50400	50300	68
669	20240417	093200	300202400	50400	50400	50500	50400	183
670	20240417	093100	290979100	50500	50500	50500	50500	144
671	20240417	093000	283707100	50500	50600	50600	50500	280
672	20240417	092900	269541100	50500	50500	50500	50500	307
673	20240417	092800	254037600	50500	50500	50500	50500	3
674	20240417	092700	253886100	50400	50400	50400	50400	90
675	20240417	092600	249350100	50400	50400	50400	50300	141
676	20240417	092500	242257100	50400	50300	50400	50200	160
677	20240417	092400	234210200	50300	50300	50300	50200	26
678	20240417	092300	232902900	50200	50200	50200	50200	81
679	20240417	092200	228836700	50200	50300	50300	50200	333
680	20240417	092100	212111900	50300	50300	50300	50300	33
681	20240417	092000	210452000	50300	50400	50400	50300	71
682	20240417	091900	206880500	50400	50400	50400	50400	33
683	20240417	091800	205217300	50400	50300	50400	50300	98
684	20240417	091700	200283500	50300	50300	50300	50300	11
685	20240417	091600	199730200	50300	50400	50400	50300	68
686	20240417	091500	196309000	50400	50300	50400	50300	79
687	20240417	091400	192335200	50400	50600	50600	50400	464
688	20240417	091300	168948800	50600	50600	50600	50500	221
689	20240417	091200	157781000	50700	50700	50700	50400	138
690	20240417	091100	150807600	50700	50600	50700	50600	53
691	20240417	091000	148120800	50600	50600	50600	50600	0
692	20240417	090900	148120800	50600	50600	50600	50600	33
693	20240417	090800	146451000	50400	50600	50600	50400	192
694	20240417	090700	136755000	50500	50400	50500	50400	125
695	20240417	090600	130454500	50500	50600	50600	50500	213
696	20240417	090500	119688900	50600	50500	50600	50500	491
697	20240417	090400	94879800	50500	50500	50500	50400	168
698	20240417	090300	86396800	50600	50500	50700	50500	177
699	20240417	090200	77431400	50600	50500	50600	50500	162
700	20240417	090100	69250300	50500	50400	50600	50300	137
701	20240417	090000	62344500	50400	50200	50600	50200	1241