KissMeData/128940/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	200100	7715022000	300000	300000	300000	300000	1816
3	20240416	200000	7715022000	300000	300000	300000	300000	0
4	20240416	195900	7715022000	300000	300000	300000	300000	0
5	20240416	195800	7715022000	300000	300000	300000	300000	0
6	20240416	195700	7715022000	300000	300000	300000	300000	0
7	20240416	195600	7715022000	300000	300000	300000	300000	0
8	20240416	195500	7715022000	300000	300000	300000	300000	0
9	20240416	195400	7715022000	300000	300000	300000	300000	0
10	20240416	195300	7715022000	300000	300000	300000	300000	0
11	20240416	195200	7715022000	300000	300000	300000	300000	0
12	20240416	195100	7715022000	300000	300000	300000	300000	0
13	20240416	195000	7715022000	300000	300000	300000	300000	0
14	20240416	194900	7715022000	300000	300000	300000	300000	0
15	20240416	194800	7715022000	300000	300000	300000	300000	0
16	20240416	194700	7715022000	300000	300000	300000	300000	0
17	20240416	194600	7715022000	300000	300000	300000	300000	0
18	20240416	194500	7715022000	300000	300000	300000	300000	0
19	20240416	194400	7715022000	300000	300000	300000	300000	0
20	20240416	194300	7715022000	300000	300000	300000	300000	0
21	20240416	194200	7715022000	300000	300000	300000	300000	0
22	20240416	194100	7715022000	300000	300000	300000	300000	0
23	20240416	194000	7715022000	300000	300000	300000	300000	0
24	20240416	193900	7715022000	300000	300000	300000	300000	0
25	20240416	193800	7715022000	300000	300000	300000	300000	0
26	20240416	193700	7715022000	300000	300000	300000	300000	0
27	20240416	193600	7715022000	300000	300000	300000	300000	0
28	20240416	193500	7715022000	300000	300000	300000	300000	0
29	20240416	193400	7715022000	300000	300000	300000	300000	0
30	20240416	193300	7715022000	300000	300000	300000	300000	0
31	20240416	193200	7715022000	300000	300000	300000	300000	0
32	20240416	193100	7715022000	300000	300000	300000	300000	1816
33	20240416	193000	7715022000	300000	300000	300000	300000	0
34	20240416	192900	7715022000	300000	300000	300000	300000	0
35	20240416	192800	7715022000	300000	300000	300000	300000	0
36	20240416	192700	7715022000	300000	300000	300000	300000	0
37	20240416	192600	7715022000	300000	300000	300000	300000	0
38	20240416	192500	7715022000	300000	300000	300000	300000	0
39	20240416	192400	7715022000	300000	300000	300000	300000	0
40	20240416	192300	7715022000	300000	300000	300000	300000	0
41	20240416	192200	7715022000	300000	300000	300000	300000	0
42	20240416	192100	7715022000	300000	300000	300000	300000	0
43	20240416	192000	7715022000	300000	300000	300000	300000	0
44	20240416	191900	7715022000	300000	300000	300000	300000	0
45	20240416	191800	7715022000	300000	300000	300000	300000	0
46	20240416	191700	7715022000	300000	300000	300000	300000	0
47	20240416	191600	7715022000	300000	300000	300000	300000	0
48	20240416	191500	7715022000	300000	300000	300000	300000	0
49	20240416	191400	7715022000	300000	300000	300000	300000	0
50	20240416	191300	7715022000	300000	300000	300000	300000	0
51	20240416	191200	7715022000	300000	300000	300000	300000	0
52	20240416	191100	7715022000	300000	300000	300000	300000	0
53	20240416	191000	7715022000	300000	300000	300000	300000	0
54	20240416	190900	7715022000	300000	300000	300000	300000	0
55	20240416	190800	7715022000	300000	300000	300000	300000	0
56	20240416	190700	7715022000	300000	300000	300000	300000	0
57	20240416	190600	7715022000	300000	300000	300000	300000	0
58	20240416	190500	7715022000	300000	300000	300000	300000	0
59	20240416	190400	7715022000	300000	300000	300000	300000	0
60	20240416	190300	7715022000	300000	300000	300000	300000	0
61	20240416	190200	7715022000	300000	300000	300000	300000	0
62	20240416	190100	7715022000	300000	300000	300000	300000	1816
63	20240416	190000	7715022000	300000	300000	300000	300000	0
64	20240416	185900	7715022000	300000	300000	300000	300000	0
65	20240416	185800	7715022000	300000	300000	300000	300000	0
66	20240416	185700	7715022000	300000	300000	300000	300000	0
67	20240416	185600	7715022000	300000	300000	300000	300000	0
68	20240416	185500	7715022000	300000	300000	300000	300000	0
69	20240416	185400	7715022000	300000	300000	300000	300000	0
70	20240416	185300	7715022000	300000	300000	300000	300000	0
71	20240416	185200	7715022000	300000	300000	300000	300000	0
72	20240416	185100	7715022000	300000	300000	300000	300000	0
73	20240416	185000	7715022000	300000	300000	300000	300000	0
74	20240416	184900	7715022000	300000	300000	300000	300000	0
75	20240416	184800	7715022000	300000	300000	300000	300000	0
76	20240416	184700	7715022000	300000	300000	300000	300000	0
77	20240416	184600	7715022000	300000	300000	300000	300000	0
78	20240416	184500	7715022000	300000	300000	300000	300000	0
79	20240416	184400	7715022000	300000	300000	300000	300000	0
80	20240416	184300	7715022000	300000	300000	300000	300000	0
81	20240416	184200	7715022000	300000	300000	300000	300000	0
82	20240416	184100	7715022000	300000	300000	300000	300000	0
83	20240416	184000	7715022000	300000	300000	300000	300000	0
84	20240416	183900	7715022000	300000	300000	300000	300000	0
85	20240416	183800	7715022000	300000	300000	300000	300000	0
86	20240416	183700	7715022000	300000	300000	300000	300000	0
87	20240416	183600	7715022000	300000	300000	300000	300000	0
88	20240416	183500	7715022000	300000	300000	300000	300000	0
89	20240416	183400	7715022000	300000	300000	300000	300000	0
90	20240416	183300	7715022000	300000	300000	300000	300000	0
91	20240416	183200	7715022000	300000	300000	300000	300000	0
92	20240416	183100	7715022000	300000	300000	300000	300000	1816
93	20240416	183000	7715022000	300000	300000	300000	300000	0
94	20240416	182900	7715022000	300000	300000	300000	300000	0
95	20240416	182800	7715022000	300000	300000	300000	300000	0
96	20240416	182700	7715022000	300000	300000	300000	300000	0
97	20240416	182600	7715022000	300000	300000	300000	300000	0
98	20240416	182500	7715022000	300000	300000	300000	300000	0
99	20240416	182400	7715022000	300000	300000	300000	300000	0
100	20240416	182300	7715022000	300000	300000	300000	300000	0
101	20240416	182200	7715022000	300000	300000	300000	300000	0
102	20240416	182100	7715022000	300000	300000	300000	300000	0
103	20240416	182000	7715022000	300000	300000	300000	300000	0
104	20240416	181900	7715022000	300000	300000	300000	300000	0
105	20240416	181800	7715022000	300000	300000	300000	300000	0
106	20240416	181700	7715022000	300000	300000	300000	300000	0
107	20240416	181600	7715022000	300000	300000	300000	300000	0
108	20240416	181500	7715022000	300000	300000	300000	300000	0
109	20240416	181400	7715022000	300000	300000	300000	300000	0
110	20240416	181300	7715022000	300000	300000	300000	300000	0
111	20240416	181200	7715022000	300000	300000	300000	300000	0
112	20240416	181100	7715022000	300000	300000	300000	300000	0
113	20240416	181000	7715022000	300000	300000	300000	300000	0
114	20240416	180900	7715022000	300000	300000	300000	300000	0
115	20240416	180800	7715022000	300000	300000	300000	300000	0
116	20240416	180700	7715022000	300000	300000	300000	300000	0
117	20240416	180600	7715022000	300000	300000	300000	300000	0
118	20240416	180500	7715022000	300000	300000	300000	300000	0
119	20240416	180400	7715022000	300000	300000	300000	300000	0
120	20240416	180300	7715022000	300000	300000	300000	300000	0
121	20240416	180200	7715022000	300000	300000	300000	300000	0
122	20240416	180100	7715022000	300000	300000	300000	300000	1816
123	20240416	180000	7715022000	300000	300000	300000	300000	0
124	20240416	175900	7715022000	300000	300000	300000	300000	0
125	20240416	175800	7715022000	300000	300000	300000	300000	0
126	20240416	175700	7715022000	300000	300000	300000	300000	0
127	20240416	175600	7715022000	300000	300000	300000	300000	0
128	20240416	175500	7715022000	300000	300000	300000	300000	0
129	20240416	175400	7715022000	300000	300000	300000	300000	0
130	20240416	175300	7715022000	300000	300000	300000	300000	0
131	20240416	175200	7715022000	300000	300000	300000	300000	0
132	20240416	175100	7715022000	300000	300000	300000	300000	0
133	20240416	175000	7715022000	300000	300000	300000	300000	0
134	20240416	174900	7715022000	300000	300000	300000	300000	0
135	20240416	174800	7715022000	300000	300000	300000	300000	0
136	20240416	174700	7715022000	300000	300000	300000	300000	0
137	20240416	174600	7715022000	300000	300000	300000	300000	0
138	20240416	174500	7715022000	300000	300000	300000	300000	0
139	20240416	174400	7715022000	300000	300000	300000	300000	0
140	20240416	174300	7715022000	300000	300000	300000	300000	0
141	20240416	174200	7715022000	300000	300000	300000	300000	0
142	20240416	174100	7715022000	300000	300000	300000	300000	0
143	20240416	174000	7715022000	300000	300000	300000	300000	0
144	20240416	173900	7715022000	300000	300000	300000	300000	0
145	20240416	173800	7715022000	300000	300000	300000	300000	0
146	20240416	173700	7715022000	300000	300000	300000	300000	0
147	20240416	173600	7715022000	300000	300000	300000	300000	0
148	20240416	173500	7715022000	300000	300000	300000	300000	0
149	20240416	173400	7715022000	300000	300000	300000	300000	0
150	20240416	173300	7715022000	300000	300000	300000	300000	0
151	20240416	173200	7715022000	300000	300000	300000	300000	0
152	20240416	173100	7715022000	300000	300000	300000	300000	1816
153	20240416	173000	7715022000	300000	300000	300000	300000	0
154	20240416	172900	7715022000	300000	300000	300000	300000	0
155	20240416	172800	7715022000	300000	300000	300000	300000	0
156	20240416	172700	7715022000	300000	300000	300000	300000	0
157	20240416	172600	7715022000	300000	300000	300000	300000	0
158	20240416	172500	7715022000	300000	300000	300000	300000	0
159	20240416	172400	7715022000	300000	300000	300000	300000	0
160	20240416	172300	7715022000	300000	300000	300000	300000	0
161	20240416	172200	7715022000	300000	300000	300000	300000	0
162	20240416	172100	7715022000	300000	300000	300000	300000	0
163	20240416	172000	7715022000	300000	300000	300000	300000	0
164	20240416	171900	7715022000	300000	300000	300000	300000	0
165	20240416	171800	7715022000	300000	300000	300000	300000	0
166	20240416	171700	7715022000	300000	300000	300000	300000	0
167	20240416	171600	7715022000	300000	300000	300000	300000	0
168	20240416	171500	7715022000	300000	300000	300000	300000	0
169	20240416	171400	7715022000	300000	300000	300000	300000	0
170	20240416	171300	7715022000	300000	300000	300000	300000	0
171	20240416	171200	7715022000	300000	300000	300000	300000	0
172	20240416	171100	7715022000	300000	300000	300000	300000	0
173	20240416	171000	7715022000	300000	300000	300000	300000	0
174	20240416	170900	7715022000	300000	300000	300000	300000	0
175	20240416	170800	7715022000	300000	300000	300000	300000	0
176	20240416	170700	7715022000	300000	300000	300000	300000	0
177	20240416	170600	7715022000	300000	300000	300000	300000	0
178	20240416	170500	7715022000	300000	300000	300000	300000	0
179	20240416	170400	7715022000	300000	300000	300000	300000	0
180	20240416	170300	7715022000	300000	300000	300000	300000	0
181	20240416	170200	7715022000	300000	300000	300000	300000	0
182	20240416	170100	7715022000	300000	300000	300000	300000	1816
183	20240416	170000	7715022000	300000	300000	300000	300000	0
184	20240416	165900	7715022000	300000	300000	300000	300000	0
185	20240416	165800	7715022000	300000	300000	300000	300000	0
186	20240416	165700	7715022000	300000	300000	300000	300000	0
187	20240416	165600	7715022000	300000	300000	300000	300000	0
188	20240416	165500	7715022000	300000	300000	300000	300000	0
189	20240416	165400	7715022000	300000	300000	300000	300000	0
190	20240416	165300	7715022000	300000	300000	300000	300000	0
191	20240416	165200	7715022000	300000	300000	300000	300000	0
192	20240416	165100	7715022000	300000	300000	300000	300000	0
193	20240416	165000	7715022000	300000	300000	300000	300000	0
194	20240416	164900	7715022000	300000	300000	300000	300000	0
195	20240416	164800	7715022000	300000	300000	300000	300000	0
196	20240416	164700	7715022000	300000	300000	300000	300000	0
197	20240416	164600	7715022000	300000	300000	300000	300000	0
198	20240416	164500	7715022000	300000	300000	300000	300000	0
199	20240416	164400	7715022000	300000	300000	300000	300000	0
200	20240416	164300	7715022000	300000	300000	300000	300000	0
201	20240416	164200	7715022000	300000	300000	300000	300000	0
202	20240416	164100	7715022000	300000	300000	300000	300000	0
203	20240416	164000	7715022000	300000	300000	300000	300000	0
204	20240416	163900	7715022000	300000	300000	300000	300000	0
205	20240416	163800	7715022000	300000	300000	300000	300000	0
206	20240416	163700	7715022000	300000	300000	300000	300000	0
207	20240416	163600	7715022000	300000	300000	300000	300000	0
208	20240416	163500	7715022000	300000	300000	300000	300000	0
209	20240416	163400	7715022000	300000	300000	300000	300000	0
210	20240416	163300	7715022000	300000	300000	300000	300000	0
211	20240416	163200	7715022000	300000	300000	300000	300000	0
212	20240416	163100	7715022000	300000	300000	300000	300000	1816
213	20240416	163000	7715022000	300000	300000	300000	300000	0
214	20240416	162900	7715022000	300000	300000	300000	300000	0
215	20240416	162800	7715022000	300000	300000	300000	300000	0
216	20240416	162700	7715022000	300000	300000	300000	300000	0
217	20240416	162600	7715022000	300000	300000	300000	300000	0
218	20240416	162500	7715022000	300000	300000	300000	300000	0
219	20240416	162400	7715022000	300000	300000	300000	300000	0
220	20240416	162300	7715022000	300000	300000	300000	300000	0
221	20240416	162200	7715022000	300000	300000	300000	300000	0
222	20240416	162100	7715022000	300000	300000	300000	300000	0
223	20240416	162000	7715022000	300000	300000	300000	300000	0
224	20240416	161900	7715022000	300000	300000	300000	300000	0
225	20240416	161800	7715022000	300000	300000	300000	300000	0
226	20240416	161700	7715022000	300000	300000	300000	300000	0
227	20240416	161600	7715022000	300000	300000	300000	300000	0
228	20240416	161500	7715022000	300000	300000	300000	300000	0
229	20240416	161400	7715022000	300000	300000	300000	300000	0
230	20240416	161300	7715022000	300000	300000	300000	300000	0
231	20240416	161200	7715022000	300000	300000	300000	300000	0
232	20240416	161100	7715022000	300000	300000	300000	300000	0
233	20240416	161000	7715022000	300000	300000	300000	300000	0
234	20240416	160900	7715022000	300000	300000	300000	300000	0
235	20240416	160800	7715022000	300000	300000	300000	300000	0
236	20240416	160700	7715022000	300000	300000	300000	300000	0
237	20240416	160600	7715022000	300000	300000	300000	300000	0
238	20240416	160500	7715022000	300000	300000	300000	300000	0
239	20240416	160400	7715022000	300000	300000	300000	300000	0
240	20240416	160300	7715022000	300000	300000	300000	300000	0
241	20240416	160200	7715022000	300000	300000	300000	300000	0
242	20240416	160100	7715022000	300000	300000	300000	300000	1816
243	20240416	160000	7715022000	300000	300000	300000	300000	0
244	20240416	155900	7715022000	300000	300000	300000	300000	0
245	20240416	155800	7715022000	300000	300000	300000	300000	0
246	20240416	155700	7715022000	300000	300000	300000	300000	0
247	20240416	155600	7715022000	300000	300000	300000	300000	0
248	20240416	155500	7715022000	300000	300000	300000	300000	0
249	20240416	155400	7715022000	300000	300000	300000	300000	0
250	20240416	155300	7715022000	300000	300000	300000	300000	0
251	20240416	155200	7715022000	300000	300000	300000	300000	0
252	20240416	155100	7715022000	300000	300000	300000	300000	0
253	20240416	155000	7715022000	300000	300000	300000	300000	0
254	20240416	154900	7715022000	300000	300000	300000	300000	0
255	20240416	154800	7715022000	300000	300000	300000	300000	0
256	20240416	154700	7715022000	300000	300000	300000	300000	0
257	20240416	154600	7715022000	300000	300000	300000	300000	0
258	20240416	154500	7715022000	300000	300000	300000	300000	0
259	20240416	154400	7715022000	300000	300000	300000	300000	0
260	20240416	154300	7715022000	300000	300000	300000	300000	0
261	20240416	154200	7715022000	300000	300000	300000	300000	0
262	20240416	154100	7715022000	300000	300000	300000	300000	0
263	20240416	154000	7715022000	300000	300000	300000	300000	0
264	20240416	153900	7715022000	300000	300000	300000	300000	0
265	20240416	153800	7715022000	300000	300000	300000	300000	0
266	20240416	153700	7715022000	300000	300000	300000	300000	0
267	20240416	153600	7715022000	300000	300000	300000	300000	0
268	20240416	153500	7715022000	300000	300000	300000	300000	0
269	20240416	153400	7715022000	300000	300000	300000	300000	0
270	20240416	153300	7715022000	300000	300000	300000	300000	0
271	20240416	153200	7715022000	300000	300000	300000	300000	0
272	20240416	153100	7715022000	300000	300000	300000	300000	1816
273	20240416	153000	7715022000	300000	300000	300000	300000	1816
274	20240416	152900	7170222000	300000	300000	300000	300000	0
275	20240416	152800	7170222000	300000	300000	300000	300000	0
276	20240416	152700	7170222000	300000	300000	300000	300000	0
277	20240416	152600	7170222000	300000	300000	300000	300000	0
278	20240416	152500	7170222000	300000	300000	300000	300000	0
279	20240416	152400	7170222000	300000	300000	300000	300000	0
280	20240416	152300	7170222000	300000	300000	300000	300000	0
281	20240416	152200	7170222000	300000	300000	300000	300000	0
282	20240416	152100	7170222000	300000	300000	300000	300000	0
283	20240416	152000	7170222000	300000	300000	300000	300000	0
284	20240416	151900	7170222000	300000	299500	300000	299500	98
285	20240416	151800	7140839500	300000	299500	300000	299500	38
286	20240416	151700	7129448500	299000	299500	300000	299000	451
287	20240416	151600	6994370000	299500	299500	300000	299500	45
288	20240416	151500	6980884500	300000	299500	300000	299500	66
289	20240416	151400	6961095000	299500	300000	300000	299500	100
290	20240416	151300	6931118500	300000	299500	300000	299500	15
291	20240416	151200	6926620500	299500	299500	300000	299500	108
292	20240416	151100	6894272500	300000	299500	300000	299500	11
293	20240416	151000	6890973500	300000	299500	300000	299500	40
294	20240416	150900	6878987500	300000	300000	300000	300000	6
295	20240416	150800	6877187500	299500	299500	299500	299500	31
296	20240416	150700	6867903000	300000	299500	300000	299500	35
297	20240416	150600	6857417000	299500	299500	299500	299000	88
298	20240416	150500	6831078500	299500	299500	299500	299500	1
299	20240416	150400	6830779000	299500	299000	300000	299000	104
300	20240416	150300	6799639000	299500	299500	299500	299500	9
301	20240416	150200	6796943500	299500	299000	299500	299000	50
302	20240416	150100	6781976500	299500	299500	299500	299000	110
303	20240416	150000	6749055000	299500	299500	300000	299000	176
304	20240416	145900	6696343500	300000	299500	300000	299500	49
305	20240416	145800	6681664500	300000	300000	300000	299500	32
306	20240416	145700	6672078000	300000	300000	300000	300000	5
307	20240416	145600	6670578000	300000	300000	300000	300000	28
308	20240416	145500	6662178000	300000	299500	300500	299500	276
309	20240416	145400	6579372500	299500	299500	300000	299500	34
310	20240416	145300	6569182000	300000	299500	300000	299500	23
311	20240416	145200	6562292000	300000	300000	300000	299500	29
312	20240416	145100	6553601000	300000	299000	300000	299000	427
313	20240416	145000	6425745500	299000	298500	299000	298500	102
314	20240416	144900	6395270500	298500	299000	299000	298500	49
315	20240416	144800	6380622000	299000	298500	299000	298500	24
316	20240416	144700	6373454500	299000	298500	299000	298500	20
317	20240416	144600	6367478500	299000	299000	299000	298500	52
318	20240416	144500	6351948500	299000	299000	299000	298500	64
319	20240416	144400	6332833000	299000	299000	299000	298500	21
320	20240416	144300	6326563500	299000	299000	299000	299000	136
321	20240416	144200	6285899500	299000	299000	299500	299000	32
322	20240416	144100	6276330500	299500	299500	299500	299500	6
323	20240416	144000	6274533500	299500	299000	299500	299000	40
324	20240416	143900	6262562000	299500	299000	299500	299000	127
325	20240416	143800	6224566500	299000	299000	299000	298500	26
326	20240416	143700	6216804000	299000	299000	299000	299000	104
327	20240416	143600	6185708000	299000	299000	299500	299000	59
328	20240416	143500	6168065000	299000	299500	299500	299000	104
329	20240416	143400	6136919000	299000	299000	299500	299000	183
330	20240416	143300	6082199500	299000	299500	299500	299000	4
331	20240416	143200	6081002000	299000	299000	299500	299000	21
332	20240416	143100	6074722500	299500	299500	299500	299500	1
333	20240416	143000	6074423000	299000	299000	299000	299000	17
334	20240416	142900	6069340000	299500	300000	300000	299500	56
335	20240416	142800	6052567500	299500	299500	299500	299500	16
336	20240416	142700	6047775500	299500	300000	300000	299500	18
337	20240416	142600	6042383500	299000	299500	299500	299000	100
338	20240416	142500	6012481500	299000	299500	300000	299000	64
339	20240416	142400	5993324500	299500	299500	299500	299000	202
340	20240416	142300	5932889000	299500	300000	300000	299500	24
341	20240416	142200	5925700000	299500	300000	300000	299500	5
342	20240416	142100	5924200500	299500	299500	300000	299500	85
343	20240416	142000	5898739000	299500	299500	299500	299000	46
344	20240416	141900	5884964500	299000	299500	299500	299000	34
345	20240416	141800	5874792000	299500	299500	299500	299500	9
346	20240416	141700	5872096500	299500	299500	299500	299000	61
347	20240416	141600	5853837500	299500	299000	299500	299000	11
348	20240416	141500	5850546000	299000	299500	299500	299000	58
349	20240416	141400	5833202500	299000	299500	299500	299000	27
350	20240416	141300	5825125500	299000	299000	299500	299000	74
351	20240416	141200	5802997000	299500	299500	299500	299000	10
352	20240416	141100	5800003500	299000	299500	299500	299000	58
353	20240416	141000	5782657000	299500	300000	300000	299500	287
354	20240416	140900	5696699500	300000	299500	300000	299500	25
355	20240416	140800	5689209500	300000	300000	300000	300000	2
356	20240416	140700	5688609500	299500	299500	300000	299500	22
357	20240416	140600	5682019000	299500	300000	300000	299500	20
358	20240416	140500	5676025500	300000	300000	300500	300000	22
359	20240416	140400	5669424500	300000	300000	300000	300000	11
360	20240416	140300	5666124500	300000	300500	300500	300000	21
361	20240416	140200	5659824000	300000	299500	300000	299500	2
362	20240416	140100	5659224500	300000	300000	300500	299500	53
363	20240416	140000	5643332000	299500	300000	300000	299500	182
364	20240416	135900	5588785000	300000	299500	300000	299500	85
365	20240416	135800	5563306000	300000	300000	300000	299500	23
366	20240416	135700	5556416500	299500	299500	300000	299500	206
367	20240416	135600	5494718000	299500	300000	300500	299500	60
368	20240416	135500	5476739500	300000	300000	300000	300000	169
369	20240416	135400	5426039500	300500	300000	300500	300000	235
370	20240416	135300	5355538500	300000	300000	300000	300000	18
371	20240416	135200	5350138500	300500	300000	300500	300000	69
372	20240416	135100	5329438000	300000	300000	300000	300000	19
373	20240416	135000	5323738000	300500	300500	300500	300000	157
374	20240416	134900	5276637000	300000	301000	301000	300000	464
375	20240416	134800	5137213000	301000	301000	301000	301000	5
376	20240416	134700	5135708000	301000	301000	301500	301000	33
377	20240416	134600	5125774500	301000	301000	301000	300500	36
378	20240416	134500	5114939000	301000	301000	301500	301000	90
379	20240416	134400	5087848500	301500	301500	301500	301500	1
380	20240416	134300	5087547000	301000	301000	301500	301000	28
381	20240416	134200	5079118500	301500	301500	301500	301500	3
382	20240416	134100	5078214000	301500	301500	301500	301000	31
383	20240416	134000	5068881500	301000	301000	301000	301000	9
384	20240416	133900	5066172500	301000	301000	301000	300500	29
385	20240416	133800	5057451500	301000	301000	301000	301000	11
386	20240416	133700	5054140500	300500	301000	301000	300500	25
387	20240416	133600	5046623500	301000	301000	301000	301000	64
388	20240416	133500	5027359500	301000	301000	301000	300500	29
389	20240416	133400	5018639000	300500	300500	301000	300500	30
390	20240416	133300	5009613000	301000	301000	301000	300500	46
391	20240416	133200	4995775500	301000	301000	301000	301000	3
392	20240416	133100	4994872500	300500	301000	301000	300500	45
393	20240416	133000	4981336500	300500	301000	301000	300500	27
394	20240416	132900	4973211000	301000	301000	301000	300500	36
395	20240416	132800	4962383000	301000	300500	301000	300500	38
396	20240416	132700	4950946500	300500	301000	301000	300500	19
397	20240416	132600	4945236000	301000	300500	301000	300500	3
398	20240416	132500	4944334000	300500	301000	301000	300500	24
399	20240416	132400	4937120500	300500	300500	300500	300500	0
400	20240416	132300	4937120500	300500	301000	301000	300500	43
401	20240416	132200	4924187000	301000	300500	301000	300500	10
402	20240416	132100	4921181000	300500	300500	301000	300500	24
403	20240416	132000	4913967500	300500	300500	300500	300500	0
404	20240416	131900	4913967500	300500	301000	301000	300500	33
405	20240416	131800	4904048000	301000	300500	301000	300500	8
406	20240416	131700	4901642500	301000	301000	301000	300500	38
407	20240416	131600	4890220500	300500	301000	301000	300500	10
408	20240416	131500	4887213500	300500	300500	300500	300500	36
409	20240416	131400	4876395500	300500	301000	301000	300500	5
410	20240416	131300	4874892000	300500	300500	301000	300500	120
411	20240416	131200	4838831000	301000	301000	301000	301000	13
412	20240416	131100	4834918000	301000	300500	301000	300500	19
413	20240416	131000	4829207500	300500	300500	301000	300500	11
414	20240416	130900	4825899000	301000	301000	301500	301000	547
415	20240416	130800	4661251000	301000	301000	301500	301000	11
416	20240416	130700	4657938500	301500	301000	301500	301000	22
417	20240416	130600	4651314500	301000	301500	301500	301000	14
418	20240416	130500	4647098500	301500	301500	301500	301000	26
419	20240416	130400	4639268500	301500	301500	301500	301000	29
420	20240416	130300	4630536000	301500	301500	301500	301000	45
421	20240416	130200	4616977000	301500	301500	301500	301000	18
422	20240416	130100	4611554000	301500	301500	301500	301000	24
423	20240416	130000	4604326500	301500	301000	301500	301000	12
424	20240416	125900	4600709000	301000	301500	301500	301000	22
425	20240416	125800	4594085500	301500	301500	301500	301000	15
426	20240416	125700	4589565500	301000	301000	301500	301000	26
427	20240416	125600	4581736500	301500	301500	301500	301500	43
428	20240416	125500	4568772000	301000	301000	301500	301000	30
429	20240416	125400	4559741500	301500	301500	301500	301500	3
430	20240416	125300	4558837000	301500	301500	301500	301000	42
431	20240416	125200	4546182500	301000	301000	301500	301000	16
432	20240416	125100	4541361000	301500	301000	301500	301000	15
433	20240416	125000	4536845500	301500	301500	301500	301500	6
434	20240416	124900	4535036500	301500	301500	301500	301500	6
435	20240416	124800	4533227500	301500	301000	301500	301000	30
436	20240416	124700	4524185000	301500	301500	301500	301500	16
437	20240416	124600	4519361000	301500	301000	301500	301000	9
438	20240416	124500	4516649500	301000	301000	301500	301000	10
439	20240416	124400	4513637500	301500	301500	301500	301500	36
440	20240416	124300	4502783500	301500	301500	301500	301500	5
441	20240416	124200	4501276000	301500	301000	301500	301000	32
442	20240416	124100	4491629500	301500	301500	301500	301000	18
443	20240416	124000	4486209000	301500	301000	301500	301000	17
444	20240416	123900	4481089500	301000	301000	301500	301000	10
445	20240416	123800	4478078500	301000	301500	301500	301000	13
446	20240416	123700	4474160500	301500	301500	301500	301000	64
447	20240416	123600	4454866000	301000	301000	301000	301000	3
448	20240416	123500	4453963000	301500	301000	301500	301000	5
449	20240416	123400	4452457000	301000	301000	301000	301000	6
450	20240416	123300	4450651000	301000	301000	301500	301000	6
451	20240416	123200	4448844500	301000	301000	301000	301000	3
452	20240416	123100	4447941500	301000	301000	301500	301000	22
453	20240416	123000	4441311500	301500	301000	301500	301000	4
454	20240416	122900	4440107000	301500	301500	301500	301500	61
455	20240416	122800	4421715500	301500	301500	302000	301500	15
456	20240416	122700	4417192500	301500	301500	301500	301500	18
457	20240416	122600	4411765500	301500	301500	302000	301500	12
458	20240416	122500	4408142500	301500	302000	302000	301500	16
459	20240416	122400	4403316500	301500	302000	302000	301500	11
460	20240416	122300	4399996500	301500	302000	302000	301500	6
461	20240416	122200	4398185000	302000	301500	302000	301500	9
462	20240416	122100	4395467500	301500	302000	302000	301500	11
463	20240416	122000	4392150500	302000	302000	302000	302000	2
464	20240416	121900	4391546500	301500	301500	302000	301500	9
465	20240416	121800	4388830500	302000	302000	302000	302000	1
466	20240416	121700	4388528500	301500	301500	302000	301500	19
467	20240416	121600	4382799500	301500	301500	301500	301500	49
468	20240416	121500	4368026000	301500	301500	301500	301500	1
469	20240416	121400	4367724500	301000	301000	301000	301000	3
470	20240416	121300	4366821500	301500	302000	302000	301500	12
471	20240416	121200	4363203000	301500	301500	301500	301500	3
472	20240416	121100	4362298500	302000	301500	302000	301500	3
473	20240416	121000	4361393000	302000	302000	302000	302000	1
474	20240416	120900	4361091000	301500	301000	302000	301000	71
475	20240416	120800	4339689500	301000	301000	301000	301000	286
476	20240416	120700	4253603500	300500	300500	301000	300500	14
477	20240416	120600	4249396000	301000	300500	301000	300500	4
478	20240416	120500	4248193500	300500	300500	300500	300500	2
479	20240416	120400	4247592500	301000	300500	301000	300500	62
480	20240416	120300	4228961000	300500	300500	300500	300500	16
481	20240416	120200	4224153000	300500	301000	301000	300500	10
482	20240416	120100	4221147500	300500	300500	301000	300500	27
483	20240416	120000	4213033500	300500	300500	301000	300500	25
484	20240416	115900	4205520000	300500	300000	300500	300000	257
485	20240416	115800	4128305500	300000	299500	300500	299500	41
486	20240416	115700	4116008000	300000	300000	300000	299500	36
487	20240416	115600	4105218000	300000	300000	300500	300000	630
488	20240416	115500	3916216500	300000	300000	300000	300000	103
489	20240416	115400	3885316500	300500	300000	300500	300000	37
490	20240416	115300	3874199000	300500	300500	300500	300500	4
491	20240416	115200	3872997000	300500	300000	300500	300000	9
492	20240416	115100	3870295000	300500	300000	300500	300000	14
493	20240416	115000	3866094500	300000	300000	300500	300000	7
494	20240416	114900	3863994000	300500	300000	300500	300000	13
495	20240416	114800	3860092000	300000	300000	300500	300000	17
496	20240416	114700	3854986000	300000	300500	300500	300000	11
497	20240416	114600	3851681000	300000	300500	300500	300000	3
498	20240416	114500	3850780500	300500	300000	300500	300000	34
499	20240416	114400	3840568500	300500	300500	300500	300000	24
500	20240416	114300	3833359000	300500	300500	300500	300500	21
501	20240416	114200	3827048500	300500	300500	300500	300000	15
502	20240416	114100	3822542000	300500	300500	300500	300000	38
503	20240416	114000	3811128500	300000	300000	300500	300000	16
504	20240416	113900	3806328000	300500	300500	300500	300000	31
505	20240416	113800	3797013500	300500	300000	300500	300000	44
506	20240416	113700	3783795500	300000	300500	300500	300000	25
507	20240416	113600	3776289000	300500	300000	300500	300000	28
508	20240416	113500	3767880000	300000	300000	300500	300000	19
509	20240416	113400	3762176500	300000	300000	300500	300000	11
510	20240416	113300	3758876000	300000	300000	300500	300000	31
511	20240416	113200	3749575500	300000	300000	300500	300000	15
512	20240416	113100	3745075000	300000	300000	300000	300000	12
513	20240416	113000	3741475000	300000	300000	300500	300000	29
514	20240416	112900	3732774000	300500	300500	301000	300500	62
515	20240416	112800	3714142500	300500	300500	301000	300500	27
516	20240416	112700	3706027500	300500	300500	300500	300500	23
517	20240416	112600	3699116000	300500	300500	301000	300500	23
518	20240416	112500	3692201500	300500	300500	300500	300500	52
519	20240416	112400	3676575500	300500	300500	300500	300500	19
520	20240416	112300	3670866000	300500	300500	300500	300500	7
521	20240416	112200	3668762500	301000	301000	301000	300500	7
522	20240416	112100	3666657000	301000	300500	301000	300500	9
523	20240416	112000	3663951500	300500	300500	301000	300500	59
524	20240416	111900	3646220000	300500	300500	301000	300500	204
525	20240416	111800	3584912000	300500	301000	301000	300500	214
526	20240416	111700	3520603000	300500	300500	301000	300500	22
527	20240416	111600	3513990000	301000	301000	301000	300500	12
528	20240416	111500	3510380500	300500	301000	301000	300500	13
529	20240416	111400	3506470000	301000	301000	301000	300500	9
530	20240416	111300	3503761500	301000	301000	301000	300500	26
531	20240416	111200	3495936500	301000	301000	301000	301000	7
532	20240416	111100	3493829500	301000	300500	301000	300500	26
533	20240416	111000	3486013500	301000	300500	301000	300500	27
534	20240416	110900	3477892500	301000	300500	301000	300500	28
535	20240416	110800	3469475000	301000	300500	301000	300500	16
536	20240416	110700	3464662000	300500	301000	301000	300500	17
537	20240416	110600	3459548500	300500	300500	301000	300500	96
538	20240416	110500	3430662500	300500	301000	301000	300500	9
539	20240416	110400	3427955500	301000	300500	301000	300500	336
540	20240416	110300	3326984000	300000	300000	300500	300000	10
541	20240416	110200	3323981000	300500	300500	300500	300500	7
542	20240416	110100	3321877500	300000	300500	300500	300000	13
543	20240416	110000	3317973500	300000	300000	300500	300000	21
544	20240416	105900	3311666500	300500	300500	300500	300000	9
545	20240416	105800	3308963500	300500	300000	300500	300000	23
546	20240416	105700	3302057500	300000	300000	300500	300000	98
547	20240416	105600	3272656000	300000	300000	300500	300000	23
548	20240416	105500	3265754500	300500	300000	300500	300000	15
549	20240416	105400	3261251500	300500	300000	300500	300000	44
550	20240416	105300	3248045500	300000	300000	300500	300000	28
551	20240416	105200	3239637500	300000	300000	300500	300000	53
552	20240416	105100	3223736500	300000	300500	301000	300000	68
553	20240416	105000	3203303500	300500	300500	301000	300500	25
554	20240416	104900	3195789500	300500	300500	301000	300000	964
555	20240416	104800	2906376000	301000	301500	301500	300500	320
556	20240416	104700	2810166500	301000	301000	301000	301000	142
557	20240416	104600	2767424500	301500	301000	301500	301000	155
558	20240416	104500	2720766000	301000	300500	301000	300500	48
559	20240416	104400	2706337500	300500	300500	301000	300500	44
560	20240416	104300	2693102500	301000	300500	301000	300500	48
561	20240416	104200	2678671000	300500	301000	301000	300500	15
562	20240416	104100	2674160500	300500	301000	301000	300500	21
563	20240416	104000	2667842500	301000	301000	301000	301000	57
564	20240416	103900	2650685500	301000	301000	301500	301000	164
565	20240416	103800	2601317500	301000	301500	301500	301000	4
566	20240416	103700	2600112500	301000	301500	301500	301000	8
567	20240416	103600	2597703000	301000	301500	301500	301000	36
568	20240416	103500	2586864500	301000	301000	301500	301000	132
569	20240416	103400	2547130000	301000	301000	301500	301000	78
570	20240416	103300	2523640500	301500	301000	301500	301000	16
571	20240416	103200	2518823000	301000	301500	301500	301000	18
572	20240416	103100	2513403500	301000	301000	301500	301000	12
573	20240416	103000	2509789500	301000	301500	301500	301000	16
574	20240416	102900	2504972500	301000	301000	301000	301000	103
575	20240416	102800	2473969500	301000	301000	301500	301000	59
576	20240416	102700	2456209000	301000	301500	301500	301000	260
577	20240416	102600	2377899000	301500	302000	302000	301500	102
578	20240416	102500	2347144500	301500	301500	302000	301500	19
579	20240416	102400	2341413000	301500	301500	301500	301500	19
580	20240416	102300	2335684500	301500	301500	301500	301500	26
581	20240416	102200	2327845500	301000	301500	301500	301000	364
582	20240416	102100	2218104000	301500	302000	302000	301500	111
583	20240416	102000	2184587500	302000	302000	302000	302000	12
584	20240416	101900	2180963500	302000	302000	302000	302000	2
585	20240416	101800	2180359500	302000	301500	302000	301500	378
586	20240416	101700	2066353000	301500	301500	301500	301500	17
587	20240416	101600	2061227500	301500	301500	301500	301500	70
588	20240416	101500	2040122500	301500	302000	302500	301500	452
589	20240416	101400	1903620000	302000	302000	302500	302000	25
590	20240416	101300	1896067000	302000	302000	302000	302000	7
591	20240416	101200	1893953000	302000	302000	302000	302000	6
592	20240416	101100	1892141000	302000	303000	303000	302000	495
593	20240416	101000	1742529500	303000	303000	303000	303000	60
594	20240416	100900	1724349500	303000	302500	303000	302500	2
595	20240416	100800	1723744000	302500	303500	303500	302500	119
596	20240416	100700	1687740000	303500	303000	303500	303000	10
597	20240416	100600	1684707500	303000	302500	303000	302500	116
598	20240416	100500	1649576000	302500	303000	303000	302500	65
599	20240416	100400	1629884000	302000	302500	302500	302000	26
600	20240416	100300	1622020500	303000	302000	303000	302000	7
601	20240416	100200	1619905500	302500	303000	303000	302000	393
602	20240416	100100	1500997000	303000	303000	303500	303000	281
603	20240416	100000	1415853500	303500	304000	304500	303500	255
604	20240416	095900	1338455500	304000	304000	304000	304000	107
605	20240416	095800	1305927500	304000	304000	304000	304000	2
606	20240416	095700	1305319500	304000	304000	304000	304000	76
607	20240416	095600	1282215500	303500	303500	303500	303500	4
608	20240416	095500	1281001500	303500	303500	303500	303500	6
609	20240416	095400	1279180500	304000	303500	304000	303500	32
610	20240416	095300	1269456500	304000	304000	304000	304000	2
611	20240416	095200	1268848500	304000	303500	304000	303500	246
612	20240416	095100	1194187000	303500	303500	303500	303500	5
613	20240416	095000	1192669500	303500	304000	304000	303500	45
614	20240416	094900	1178995500	303500	303500	304000	303500	6
615	20240416	094800	1177174000	304000	304000	304000	303500	7
616	20240416	094700	1175047000	304000	304000	304000	304000	30
617	20240416	094600	1165927000	304000	304000	304000	303500	18
618	20240416	094500	1160456000	304000	304000	304000	304000	15
619	20240416	094400	1155896000	303500	304000	304000	303500	42
620	20240416	094300	1143131500	303500	304000	304000	303500	226
621	20240416	094200	1074428000	304000	304000	304500	304000	16
622	20240416	094100	1069563500	304500	304500	304500	304500	7
623	20240416	094000	1067432000	304500	304000	304500	304000	165
624	20240416	093900	1017246500	303500	303500	303500	303500	26
625	20240416	093800	1009355500	303500	303500	303500	303500	28
626	20240416	093700	1000857500	303500	303500	304000	303500	48
627	20240416	093600	986286500	303500	303500	303500	303500	8
628	20240416	093500	983858500	303500	303500	303500	303500	10
629	20240416	093400	980823500	303500	304000	304000	303500	4
630	20240416	093300	979609000	304000	304000	304000	304000	0
631	20240416	093200	979609000	304000	304500	304500	304000	24
632	20240416	093100	972312500	304500	304000	304500	304000	61
633	20240416	093000	953768000	303500	304000	304500	303500	90
634	20240416	092900	926406000	304000	304500	304500	304000	28
635	20240416	092800	917890500	304000	304000	304000	304000	86
636	20240416	092700	891746500	304000	303500	304000	303500	2
637	20240416	092600	891139000	304000	303500	304000	303500	39
638	20240416	092500	879294500	304000	304000	304000	304000	22
639	20240416	092400	872606500	304000	304500	304500	304000	61
640	20240416	092300	854052500	304500	304000	304500	304000	272
641	20240416	092200	771359000	304500	304500	304500	304500	10
642	20240416	092100	768314000	304500	304500	304500	304000	97
643	20240416	092000	738782500	305000	304500	305000	304500	51
644	20240416	091900	723252500	305000	305000	305000	304500	6
645	20240416	091800	721423500	305000	305500	305500	305000	59
646	20240416	091700	703427000	304500	304500	305000	304000	188
647	20240416	091600	646154000	304500	304500	304500	304500	91
648	20240416	091500	618444500	304000	304500	304500	304000	46
649	20240416	091400	604445500	304500	303000	304500	303000	126
650	20240416	091300	566197000	303000	302500	303000	302000	32
651	20240416	091200	556516500	302500	302500	302500	302500	201
652	20240416	091100	495714000	302500	303500	303500	302500	106
653	20240416	091000	463595000	303000	303500	303500	303000	3
654	20240416	090900	462685500	303000	303000	303500	303000	22
655	20240416	090800	456017500	303500	304000	304000	303500	64
656	20240416	090700	436589500	304000	304000	304000	303500	6
657	20240416	090600	434766000	304500	304000	304500	303500	227
658	20240416	090500	365859500	304000	304500	304500	304000	90
659	20240416	090400	338489000	304500	304000	304500	304000	41
660	20240416	090300	326016500	303500	302500	304000	302500	186
661	20240416	090200	269667500	302500	303000	303000	302500	42
662	20240416	090100	256960000	303000	302500	303000	302000	105
663	20240416	090000	225178500	303500	302000	305500	302000	745