KissMeData/094360/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194600	3993343100	25650	25650	25650	25650	2686
3	20240405	194500	3993343100	25650	25650	25650	25650	0
4	20240405	194400	3993343100	25650	25650	25650	25650	0
5	20240405	194300	3993343100	25650	25650	25650	25650	0
6	20240405	194200	3993343100	25650	25650	25650	25650	0
7	20240405	194100	3993343100	25650	25650	25650	25650	0
8	20240405	194000	3993343100	25650	25650	25650	25650	0
9	20240405	193900	3993343100	25650	25650	25650	25650	0
10	20240405	193800	3993343100	25650	25650	25650	25650	0
11	20240405	193700	3993343100	25650	25650	25650	25650	0
12	20240405	193600	3993343100	25650	25650	25650	25650	0
13	20240405	193500	3993343100	25650	25650	25650	25650	0
14	20240405	193400	3993343100	25650	25650	25650	25650	0
15	20240405	193300	3993343100	25650	25650	25650	25650	0
16	20240405	193200	3993343100	25650	25650	25650	25650	0
17	20240405	193100	3993343100	25650	25650	25650	25650	0
18	20240405	193000	3993343100	25650	25650	25650	25650	0
19	20240405	192900	3993343100	25650	25650	25650	25650	0
20	20240405	192800	3993343100	25650	25650	25650	25650	0
21	20240405	192700	3993343100	25650	25650	25650	25650	0
22	20240405	192600	3993343100	25650	25650	25650	25650	0
23	20240405	192500	3993343100	25650	25650	25650	25650	0
24	20240405	192400	3993343100	25650	25650	25650	25650	0
25	20240405	192300	3993343100	25650	25650	25650	25650	0
26	20240405	192200	3993343100	25650	25650	25650	25650	0
27	20240405	192100	3993343100	25650	25650	25650	25650	0
28	20240405	192000	3993343100	25650	25650	25650	25650	0
29	20240405	191900	3993343100	25650	25650	25650	25650	0
30	20240405	191800	3993343100	25650	25650	25650	25650	0
31	20240405	191700	3993343100	25650	25650	25650	25650	0
32	20240405	191600	3993343100	25650	25650	25650	25650	2686
33	20240405	191500	3993343100	25650	25650	25650	25650	0
34	20240405	191400	3993343100	25650	25650	25650	25650	0
35	20240405	191300	3993343100	25650	25650	25650	25650	0
36	20240405	191200	3993343100	25650	25650	25650	25650	0
37	20240405	191100	3993343100	25650	25650	25650	25650	0
38	20240405	191000	3993343100	25650	25650	25650	25650	0
39	20240405	190900	3993343100	25650	25650	25650	25650	0
40	20240405	190800	3993343100	25650	25650	25650	25650	0
41	20240405	190700	3993343100	25650	25650	25650	25650	0
42	20240405	190600	3993343100	25650	25650	25650	25650	0
43	20240405	190500	3993343100	25650	25650	25650	25650	0
44	20240405	190400	3993343100	25650	25650	25650	25650	0
45	20240405	190300	3993343100	25650	25650	25650	25650	0
46	20240405	190200	3993343100	25650	25650	25650	25650	0
47	20240405	190100	3993343100	25650	25650	25650	25650	0
48	20240405	190000	3993343100	25650	25650	25650	25650	0
49	20240405	185900	3993343100	25650	25650	25650	25650	0
50	20240405	185800	3993343100	25650	25650	25650	25650	0
51	20240405	185700	3993343100	25650	25650	25650	25650	0
52	20240405	185600	3993343100	25650	25650	25650	25650	0
53	20240405	185500	3993343100	25650	25650	25650	25650	0
54	20240405	185400	3993343100	25650	25650	25650	25650	0
55	20240405	185300	3993343100	25650	25650	25650	25650	0
56	20240405	185200	3993343100	25650	25650	25650	25650	0
57	20240405	185100	3993343100	25650	25650	25650	25650	0
58	20240405	185000	3993343100	25650	25650	25650	25650	0
59	20240405	184900	3993343100	25650	25650	25650	25650	0
60	20240405	184800	3993343100	25650	25650	25650	25650	0
61	20240405	184700	3993343100	25650	25650	25650	25650	0
62	20240405	184600	3993343100	25650	25650	25650	25650	2686
63	20240405	184500	3993343100	25650	25650	25650	25650	0
64	20240405	184400	3993343100	25650	25650	25650	25650	0
65	20240405	184300	3993343100	25650	25650	25650	25650	0
66	20240405	184200	3993343100	25650	25650	25650	25650	0
67	20240405	184100	3993343100	25650	25650	25650	25650	0
68	20240405	184000	3993343100	25650	25650	25650	25650	0
69	20240405	183900	3993343100	25650	25650	25650	25650	0
70	20240405	183800	3993343100	25650	25650	25650	25650	0
71	20240405	183700	3993343100	25650	25650	25650	25650	0
72	20240405	183600	3993343100	25650	25650	25650	25650	0
73	20240405	183500	3993343100	25650	25650	25650	25650	0
74	20240405	183400	3993343100	25650	25650	25650	25650	0
75	20240405	183300	3993343100	25650	25650	25650	25650	0
76	20240405	183200	3993343100	25650	25650	25650	25650	0
77	20240405	183100	3993343100	25650	25650	25650	25650	0
78	20240405	183000	3993343100	25650	25650	25650	25650	0
79	20240405	182900	3993343100	25650	25650	25650	25650	0
80	20240405	182800	3993343100	25650	25650	25650	25650	0
81	20240405	182700	3993343100	25650	25650	25650	25650	0
82	20240405	182600	3993343100	25650	25650	25650	25650	0
83	20240405	182500	3993343100	25650	25650	25650	25650	0
84	20240405	182400	3993343100	25650	25650	25650	25650	0
85	20240405	182300	3993343100	25650	25650	25650	25650	0
86	20240405	182200	3993343100	25650	25650	25650	25650	0
87	20240405	182100	3993343100	25650	25650	25650	25650	0
88	20240405	182000	3993343100	25650	25650	25650	25650	0
89	20240405	181900	3993343100	25650	25650	25650	25650	0
90	20240405	181800	3993343100	25650	25650	25650	25650	0
91	20240405	181700	3993343100	25650	25650	25650	25650	0
92	20240405	181600	3993343100	25650	25650	25650	25650	2686
93	20240405	181500	3993343100	25650	25650	25650	25650	0
94	20240405	181400	3993343100	25650	25650	25650	25650	0
95	20240405	181300	3993343100	25650	25650	25650	25650	0
96	20240405	181200	3993343100	25650	25650	25650	25650	0
97	20240405	181100	3993343100	25650	25650	25650	25650	0
98	20240405	181000	3993343100	25650	25650	25650	25650	0
99	20240405	180900	3993343100	25650	25650	25650	25650	0
100	20240405	180800	3993343100	25650	25650	25650	25650	0
101	20240405	180700	3993343100	25650	25650	25650	25650	0
102	20240405	180600	3993343100	25650	25650	25650	25650	0
103	20240405	180500	3993343100	25650	25650	25650	25650	0
104	20240405	180400	3993343100	25650	25650	25650	25650	0
105	20240405	180300	3993343100	25650	25650	25650	25650	0
106	20240405	180200	3993343100	25650	25650	25650	25650	0
107	20240405	180100	3993343100	25650	25650	25650	25650	0
108	20240405	180000	3993343100	25650	25650	25650	25650	0
109	20240405	175900	3993343100	25650	25650	25650	25650	0
110	20240405	175800	3993343100	25650	25650	25650	25650	0
111	20240405	175700	3993343100	25650	25650	25650	25650	0
112	20240405	175600	3993343100	25650	25650	25650	25650	0
113	20240405	175500	3993343100	25650	25650	25650	25650	0
114	20240405	175400	3993343100	25650	25650	25650	25650	0
115	20240405	175300	3993343100	25650	25650	25650	25650	0
116	20240405	175200	3993343100	25650	25650	25650	25650	0
117	20240405	175100	3993343100	25650	25650	25650	25650	0
118	20240405	175000	3993343100	25650	25650	25650	25650	0
119	20240405	174900	3993343100	25650	25650	25650	25650	0
120	20240405	174800	3993343100	25650	25650	25650	25650	0
121	20240405	174700	3993343100	25650	25650	25650	25650	0
122	20240405	174600	3993343100	25650	25650	25650	25650	2686
123	20240405	174500	3993343100	25650	25650	25650	25650	0
124	20240405	174400	3993343100	25650	25650	25650	25650	0
125	20240405	174300	3993343100	25650	25650	25650	25650	0
126	20240405	174200	3993343100	25650	25650	25650	25650	0
127	20240405	174100	3993343100	25650	25650	25650	25650	0
128	20240405	174000	3993343100	25650	25650	25650	25650	0
129	20240405	173900	3993343100	25650	25650	25650	25650	0
130	20240405	173800	3993343100	25650	25650	25650	25650	0
131	20240405	173700	3993343100	25650	25650	25650	25650	0
132	20240405	173600	3993343100	25650	25650	25650	25650	0
133	20240405	173500	3993343100	25650	25650	25650	25650	0
134	20240405	173400	3993343100	25650	25650	25650	25650	0
135	20240405	173300	3993343100	25650	25650	25650	25650	0
136	20240405	173200	3993343100	25650	25650	25650	25650	0
137	20240405	173100	3993343100	25650	25650	25650	25650	0
138	20240405	173000	3993343100	25650	25650	25650	25650	0
139	20240405	172900	3993343100	25650	25650	25650	25650	0
140	20240405	172800	3993343100	25650	25650	25650	25650	0
141	20240405	172700	3993343100	25650	25650	25650	25650	0
142	20240405	172600	3993343100	25650	25650	25650	25650	0
143	20240405	172500	3993343100	25650	25650	25650	25650	0
144	20240405	172400	3993343100	25650	25650	25650	25650	0
145	20240405	172300	3993343100	25650	25650	25650	25650	0
146	20240405	172200	3993343100	25650	25650	25650	25650	0
147	20240405	172100	3993343100	25650	25650	25650	25650	0
148	20240405	172000	3993343100	25650	25650	25650	25650	0
149	20240405	171900	3993343100	25650	25650	25650	25650	0
150	20240405	171800	3993343100	25650	25650	25650	25650	0
151	20240405	171700	3993343100	25650	25650	25650	25650	0
152	20240405	171600	3993343100	25650	25650	25650	25650	2686
153	20240405	171500	3993343100	25650	25650	25650	25650	0
154	20240405	171400	3993343100	25650	25650	25650	25650	0
155	20240405	171300	3993343100	25650	25650	25650	25650	0
156	20240405	171200	3993343100	25650	25650	25650	25650	0
157	20240405	171100	3993343100	25650	25650	25650	25650	0
158	20240405	171000	3993343100	25650	25650	25650	25650	0
159	20240405	170900	3993343100	25650	25650	25650	25650	0
160	20240405	170800	3993343100	25650	25650	25650	25650	0
161	20240405	170700	3993343100	25650	25650	25650	25650	0
162	20240405	170600	3993343100	25650	25650	25650	25650	0
163	20240405	170500	3993343100	25650	25650	25650	25650	0
164	20240405	170400	3993343100	25650	25650	25650	25650	0
165	20240405	170300	3993343100	25650	25650	25650	25650	0
166	20240405	170200	3993343100	25650	25650	25650	25650	0
167	20240405	170100	3993343100	25650	25650	25650	25650	0
168	20240405	170000	3993343100	25650	25650	25650	25650	0
169	20240405	165900	3993343100	25650	25650	25650	25650	0
170	20240405	165800	3993343100	25650	25650	25650	25650	0
171	20240405	165700	3993343100	25650	25650	25650	25650	0
172	20240405	165600	3993343100	25650	25650	25650	25650	0
173	20240405	165500	3993343100	25650	25650	25650	25650	0
174	20240405	165400	3993343100	25650	25650	25650	25650	0
175	20240405	165300	3993343100	25650	25650	25650	25650	0
176	20240405	165200	3993343100	25650	25650	25650	25650	0
177	20240405	165100	3993343100	25650	25650	25650	25650	0
178	20240405	165000	3993343100	25650	25650	25650	25650	0
179	20240405	164900	3993343100	25650	25650	25650	25650	0
180	20240405	164800	3993343100	25650	25650	25650	25650	0
181	20240405	164700	3993343100	25650	25650	25650	25650	0
182	20240405	164600	3993343100	25650	25650	25650	25650	2686
183	20240405	164500	3993343100	25650	25650	25650	25650	0
184	20240405	164400	3993343100	25650	25650	25650	25650	0
185	20240405	164300	3993343100	25650	25650	25650	25650	0
186	20240405	164200	3993343100	25650	25650	25650	25650	0
187	20240405	164100	3993343100	25650	25650	25650	25650	0
188	20240405	164000	3993343100	25650	25650	25650	25650	0
189	20240405	163900	3993343100	25650	25650	25650	25650	0
190	20240405	163800	3993343100	25650	25650	25650	25650	0
191	20240405	163700	3993343100	25650	25650	25650	25650	0
192	20240405	163600	3993343100	25650	25650	25650	25650	0
193	20240405	163500	3993343100	25650	25650	25650	25650	0
194	20240405	163400	3993343100	25650	25650	25650	25650	0
195	20240405	163300	3993343100	25650	25650	25650	25650	0
196	20240405	163200	3993343100	25650	25650	25650	25650	0
197	20240405	163100	3993343100	25650	25650	25650	25650	0
198	20240405	163000	3993343100	25650	25650	25650	25650	0
199	20240405	162900	3993343100	25650	25650	25650	25650	0
200	20240405	162800	3993343100	25650	25650	25650	25650	0
201	20240405	162700	3993343100	25650	25650	25650	25650	0
202	20240405	162600	3993343100	25650	25650	25650	25650	0
203	20240405	162500	3993343100	25650	25650	25650	25650	0
204	20240405	162400	3993343100	25650	25650	25650	25650	0
205	20240405	162300	3993343100	25650	25650	25650	25650	0
206	20240405	162200	3993343100	25650	25650	25650	25650	0
207	20240405	162100	3993343100	25650	25650	25650	25650	0
208	20240405	162000	3993343100	25650	25650	25650	25650	0
209	20240405	161900	3993343100	25650	25650	25650	25650	0
210	20240405	161800	3993343100	25650	25650	25650	25650	0
211	20240405	161700	3993343100	25650	25650	25650	25650	0
212	20240405	161600	3993343100	25650	25650	25650	25650	2686
213	20240405	161500	3993343100	25650	25650	25650	25650	0
214	20240405	161400	3993343100	25650	25650	25650	25650	0
215	20240405	161300	3993343100	25650	25650	25650	25650	0
216	20240405	161200	3993343100	25650	25650	25650	25650	0
217	20240405	161100	3993343100	25650	25650	25650	25650	0
218	20240405	161000	3993343100	25650	25650	25650	25650	0
219	20240405	160900	3993343100	25650	25650	25650	25650	0
220	20240405	160800	3993343100	25650	25650	25650	25650	0
221	20240405	160700	3993343100	25650	25650	25650	25650	0
222	20240405	160600	3993343100	25650	25650	25650	25650	0
223	20240405	160500	3993343100	25650	25650	25650	25650	0
224	20240405	160400	3993343100	25650	25650	25650	25650	0
225	20240405	160300	3993343100	25650	25650	25650	25650	0
226	20240405	160200	3993343100	25650	25650	25650	25650	0
227	20240405	160100	3993343100	25650	25650	25650	25650	0
228	20240405	160000	3993343100	25650	25650	25650	25650	0
229	20240405	155900	3993343100	25650	25650	25650	25650	0
230	20240405	155800	3993343100	25650	25650	25650	25650	0
231	20240405	155700	3993343100	25650	25650	25650	25650	0
232	20240405	155600	3993343100	25650	25650	25650	25650	0
233	20240405	155500	3993343100	25650	25650	25650	25650	0
234	20240405	155400	3993343100	25650	25650	25650	25650	0
235	20240405	155300	3993343100	25650	25650	25650	25650	0
236	20240405	155200	3993343100	25650	25650	25650	25650	0
237	20240405	155100	3993343100	25650	25650	25650	25650	0
238	20240405	155000	3993343100	25650	25650	25650	25650	0
239	20240405	154900	3993343100	25650	25650	25650	25650	0
240	20240405	154800	3993343100	25650	25650	25650	25650	0
241	20240405	154700	3993343100	25650	25650	25650	25650	0
242	20240405	154600	3993343100	25650	25650	25650	25650	2686
243	20240405	154500	3993343100	25650	25650	25650	25650	0
244	20240405	154400	3993343100	25650	25650	25650	25650	0
245	20240405	154300	3993343100	25650	25650	25650	25650	0
246	20240405	154200	3993343100	25650	25650	25650	25650	0
247	20240405	154100	3993343100	25650	25650	25650	25650	0
248	20240405	154000	3993343100	25650	25650	25650	25650	0
249	20240405	153900	3993343100	25650	25650	25650	25650	0
250	20240405	153800	3993343100	25650	25650	25650	25650	0
251	20240405	153700	3993343100	25650	25650	25650	25650	0
252	20240405	153600	3993343100	25650	25650	25650	25650	0
253	20240405	153500	3993343100	25650	25650	25650	25650	0
254	20240405	153400	3993343100	25650	25650	25650	25650	0
255	20240405	153300	3993343100	25650	25650	25650	25650	0
256	20240405	153200	3993343100	25650	25650	25650	25650	0
257	20240405	153100	3993343100	25650	25650	25650	25650	0
258	20240405	153000	3993343100	25650	25650	25650	25650	2686
259	20240405	152900	3924447200	25650	25650	25650	25650	0
260	20240405	152800	3924447200	25650	25650	25650	25650	0
261	20240405	152700	3924447200	25650	25650	25650	25650	0
262	20240405	152600	3924447200	25650	25650	25650	25650	0
263	20240405	152500	3924447200	25650	25650	25650	25650	0
264	20240405	152400	3924447200	25650	25650	25650	25650	0
265	20240405	152300	3924447200	25650	25650	25650	25650	0
266	20240405	152200	3924447200	25650	25650	25650	25650	0
267	20240405	152100	3924447200	25650	25650	25650	25650	0
268	20240405	152000	3924447200	25650	25650	25650	25650	0
269	20240405	151900	3924447200	25650	25750	25800	25650	274
270	20240405	151800	3917394550	25800	25750	25800	25700	449
271	20240405	151700	3905832350	25750	25750	25750	25650	853
272	20240405	151600	3883895950	25750	25750	25750	25650	274
273	20240405	151500	3876850300	25750	25750	25750	25650	434
274	20240405	151400	3865704450	25700	25700	25750	25650	151
275	20240405	151300	3861822800	25700	25600	25700	25600	1556
276	20240405	151200	3821874350	25600	25650	25650	25600	41
277	20240405	151100	3820823700	25600	25600	25650	25600	327
278	20240405	151000	3812444400	25650	25650	25650	25600	88
279	20240405	150900	3810187300	25650	25650	25650	25600	13
280	20240405	150800	3809854100	25600	25600	25650	25600	439
281	20240405	150700	3798615550	25650	25600	25650	25600	338
282	20240405	150600	3789962300	25600	25700	25700	25600	6646
283	20240405	150500	3619672900	25650	25700	25700	25650	320
284	20240405	150400	3611463900	25650	25700	25700	25650	180
285	20240405	150300	3606846850	25700	25700	25700	25650	79
286	20240405	150200	3604816600	25700	25650	25700	25650	326
287	20240405	150100	3596454600	25650	25650	25650	25650	526
288	20240405	150000	3582962700	25650	25650	25700	25650	169
289	20240405	145900	3578621250	25650	25650	25650	25650	175
290	20240405	145800	3574132500	25700	25650	25700	25650	57
291	20240405	145700	3572667650	25700	25700	25750	25700	634
292	20240405	145600	3556373800	25700	25700	25700	25700	214
293	20240405	145500	3550874000	25700	25700	25700	25700	29
294	20240405	145400	3550128700	25700	25700	25700	25700	4
295	20240405	145300	3550025900	25750	25750	25750	25700	345
296	20240405	145200	3541154000	25700	25700	25700	25700	318
297	20240405	145100	3532981400	25700	25700	25700	25700	11
298	20240405	145000	3532698700	25700	25750	25850	25700	92
299	20240405	144900	3530329650	25700	25800	25850	25700	1385
300	20240405	144800	3494709150	25750	25800	25850	25750	143
301	20240405	144700	3491023200	25800	25750	25800	25750	11
302	20240405	144600	3490739900	25750	25750	25950	25750	2108
303	20240405	144500	3436224050	25750	25700	25750	25700	12
304	20240405	144400	3435915150	25750	25700	25750	25700	320
305	20240405	144300	3427690150	25700	25750	25750	25700	34
306	20240405	144200	3426814850	25750	25750	25750	25750	63
307	20240405	144100	3425192600	25750	25750	25750	25700	42
308	20240405	144000	3424111150	25750	25750	25750	25700	284
309	20240405	143900	3416803150	25750	25750	25800	25750	48
310	20240405	143800	3415567050	25750	25750	25750	25750	922
311	20240405	143700	3391825550	25700	25700	25700	25700	1
312	20240405	143600	3391799850	25700	25700	25700	25700	13
313	20240405	143500	3391465750	25700	25700	25700	25700	401
314	20240405	143400	3381160050	25750	25700	25750	25700	511
315	20240405	143300	3368011800	25700	25750	25750	25700	208
316	20240405	143200	3362660900	25750	25700	25750	25700	122
317	20240405	143100	3359519950	25750	25700	25750	25700	66
318	20240405	143000	3357822950	25750	25750	25750	25700	24
319	20240405	142900	3357205900	25750	25750	25750	25750	2
320	20240405	142800	3357154400	25750	25750	25750	25700	52
321	20240405	142700	3355816800	25750	25750	25750	25750	10
322	20240405	142600	3355559300	25700	25700	25700	25700	11
323	20240405	142500	3355276600	25700	25700	25700	25700	10
324	20240405	142400	3355019600	25700	25700	25700	25700	1
325	20240405	142300	3354993900	25750	25750	25750	25750	1
326	20240405	142200	3354968150	25700	25750	25750	25700	44
327	20240405	142100	3353836100	25750	25750	25750	25750	100
328	20240405	142000	3351261100	25700	25750	25750	25700	62
329	20240405	141900	3349664700	25750	25750	25750	25750	23
330	20240405	141800	3349072450	25750	25750	25750	25750	6
331	20240405	141700	3348917950	25700	25700	25700	25700	1
332	20240405	141600	3348892250	25750	25750	25750	25750	49
333	20240405	141500	3347630500	25750	25750	25750	25700	166
334	20240405	141400	3343356100	25750	25750	25750	25750	85
335	20240405	141300	3341167350	25750	25750	25750	25750	1
336	20240405	141200	3341141600	25700	25700	25700	25700	0
337	20240405	141100	3341141600	25700	25750	25750	25700	48
338	20240405	141000	3339906150	25750	25750	25750	25700	884
339	20240405	140900	3317153700	25700	25700	25700	25700	32
340	20240405	140800	3316331300	25700	25700	25700	25700	177
341	20240405	140700	3311782400	25700	25700	25700	25700	1
342	20240405	140600	3311756700	25700	25700	25700	25700	1
343	20240405	140500	3311731000	25700	25700	25700	25700	166
344	20240405	140400	3307464800	25700	25700	25700	25650	221
345	20240405	140300	3301785150	25650	25650	25650	25650	0
346	20240405	140200	3301785150	25650	25650	25650	25650	21
347	20240405	140100	3301246500	25650	25650	25650	25650	207
348	20240405	140000	3295936950	25650	25650	25700	25650	440
349	20240405	135900	3284650900	25650	25650	25650	25650	515
350	20240405	135800	3271441150	25650	25700	25700	25650	166
351	20240405	135700	3267180000	25700	25700	25700	25700	20
352	20240405	135600	3266666000	25700	25700	25700	25650	133
353	20240405	135500	3263253000	25700	25650	25700	25650	446
354	20240405	135400	3251811600	25650	25650	25650	25600	103
355	20240405	135300	3249169700	25650	25650	25700	25650	830
356	20240405	135200	3227880050	25650	25650	25700	25650	155
357	20240405	135100	3223901250	25700	25650	25700	25650	42
358	20240405	135000	3222821950	25650	25650	25650	25650	28
359	20240405	134900	3222103750	25600	25650	25700	25600	711
360	20240405	134800	3203886700	25650	25650	25650	25650	515
361	20240405	134700	3190676950	25650	25650	25650	25650	19
362	20240405	134600	3190189600	25650	25600	25650	25600	87
363	20240405	134500	3187962150	25700	25650	25700	25600	444
364	20240405	134400	3176589450	25700	25700	25700	25700	28
365	20240405	134300	3175869850	25650	25700	25700	25650	28
366	20240405	134200	3175150300	25700	25650	25700	25650	228
367	20240405	134100	3169294200	25700	25650	25700	25650	414
368	20240405	134000	3158670100	25650	25700	25700	25650	128
369	20240405	133900	3155382850	25650	25700	25700	25650	123
370	20240405	133800	3152226800	25700	25650	25700	25650	155
371	20240405	133700	3148250050	25650	25650	25700	25650	57
372	20240405	133600	3146786250	25700	25650	25700	25650	71
373	20240405	133500	3144964100	25700	25700	25700	25700	26
374	20240405	133400	3144295900	25700	25650	25700	25650	45
375	20240405	133300	3143141150	25650	25650	25700	25650	57
376	20240405	133200	3141678600	25650	25650	25650	25650	2
377	20240405	133100	3141627300	25700	25650	25700	25650	815
378	20240405	133000	3120722300	25650	25650	25650	25650	12
379	20240405	132900	3120414500	25650	25700	25700	25650	3
380	20240405	132800	3120337450	25650	25650	25700	25650	6
381	20240405	132700	3120183450	25600	25600	25600	25600	87
382	20240405	132600	3117956250	25600	25750	25750	25600	115
383	20240405	132500	3115010750	25600	25700	25700	25600	6411
384	20240405	132400	2950787800	25700	25700	25750	25700	12
385	20240405	132300	2950478900	25750	25700	25750	25700	27
386	20240405	132200	2949783700	25700	25700	25750	25650	41
387	20240405	132100	2948731350	25700	25700	25750	25700	62
388	20240405	132000	2947137450	25700	25700	25700	25700	28
389	20240405	131900	2946417850	25700	25750	25750	25700	65
390	20240405	131800	2944746750	25700	25700	25700	25700	170
391	20240405	131700	2940377750	25700	25750	25750	25700	68
392	20240405	131600	2938627550	25700	25750	25750	25700	240
393	20240405	131500	2932452550	25750	25700	25750	25700	51
394	20240405	131400	2931141100	25700	25700	25700	25700	3
395	20240405	131300	2931064000	25700	25750	25750	25700	5
396	20240405	131200	2930935450	25750	25700	25750	25700	226
397	20240405	131100	2925126450	25700	25700	25750	25700	165
398	20240405	131000	2920885850	25700	25650	25700	25650	73
399	20240405	130900	2919010650	25650	25650	25650	25650	12
400	20240405	130800	2918702850	25650	25600	25700	25600	119
401	20240405	130700	2915650350	25650	25600	25650	25600	6
402	20240405	130600	2915496500	25600	25600	25650	25600	195
403	20240405	130500	2910504450	25650	25650	25650	25600	69
404	20240405	130400	2908734750	25650	25650	25650	25600	14
405	20240405	130300	2908375700	25650	25650	25650	25650	10
406	20240405	130200	2908119200	25600	25600	25600	25600	56
407	20240405	130100	2906685600	25600	25700	25700	25600	40
408	20240405	130000	2905660550	25600	25650	25650	25600	264
409	20240405	125900	2898889000	25650	25600	25650	25600	5
410	20240405	125800	2898760950	25600	25650	25650	25600	141
411	20240405	125700	2895148350	25600	25600	25600	25600	0
412	20240405	125600	2895148350	25600	25650	25650	25600	19
413	20240405	125500	2894661050	25600	25600	25650	25600	3023
414	20240405	125400	2817269250	25650	25650	25650	25650	126
415	20240405	125300	2814037350	25650	25650	25650	25600	403
416	20240405	125200	2803716400	25650	25650	25650	25650	240
417	20240405	125100	2797560400	25650	25650	25650	25650	770
418	20240405	125000	2777809900	25650	25650	25650	25650	0
419	20240405	124900	2777809900	25650	25650	25700	25650	62
420	20240405	124800	2776219100	25650	25650	25650	25650	138
421	20240405	124700	2772679400	25650	25650	25700	25650	23
422	20240405	124600	2772088450	25650	25700	25700	25650	329
423	20240405	124500	2763649000	25650	25650	25650	25650	1
424	20240405	124400	2763623350	25650	25650	25650	25650	0
425	20240405	124300	2763623350	25650	25650	25650	25650	40
426	20240405	124200	2762597350	25650	25650	25650	25650	18
427	20240405	124100	2762135650	25650	25650	25650	25650	45
428	20240405	124000	2760981400	25650	25650	25650	25650	381
429	20240405	123900	2751208750	25650	25700	25700	25650	1395
430	20240405	123800	2715424250	25750	25700	25750	25700	2
431	20240405	123700	2715372800	25750	25750	25750	25750	8
432	20240405	123600	2715166800	25700	25700	25700	25650	264
433	20240405	123500	2708394450	25700	25650	25700	25650	19
434	20240405	123400	2707906550	25650	25700	25700	25650	11
435	20240405	123300	2707623900	25650	25700	25700	25650	46
436	20240405	123200	2706442650	25650	25700	25700	25650	89
437	20240405	123100	2704155500	25650	25650	25650	25650	0
438	20240405	123000	2704155500	25650	25700	25700	25650	5
439	20240405	122900	2704027100	25700	25700	25700	25700	138
440	20240405	122800	2700480500	25700	25700	25700	25700	1
441	20240405	122700	2700454800	25700	25700	25700	25700	1
442	20240405	122600	2700429100	25750	25750	25750	25700	220
443	20240405	122500	2694774100	25700	25750	25750	25700	4
444	20240405	122400	2694671200	25750	25750	25750	25700	7
445	20240405	122300	2694491000	25750	25750	25750	25700	21
446	20240405	122200	2693950300	25700	25700	25700	25700	15
447	20240405	122100	2693564800	25700	25750	25750	25700	19
448	20240405	122000	2693075950	25700	25700	25700	25700	213
449	20240405	121900	2687601850	25700	25700	25700	25700	1
450	20240405	121800	2687576150	25750	25750	25750	25750	6
451	20240405	121700	2687421650	25750	25700	25800	25700	402
452	20240405	121600	2677089200	25700	25650	25700	25650	283
453	20240405	121500	2669825150	25650	25650	25650	25650	185
454	20240405	121400	2665079900	25650	25650	25650	25650	3
455	20240405	121300	2665002950	25650	25650	25650	25650	100
456	20240405	121200	2662437950	25700	25650	25700	25650	79
457	20240405	121100	2660410600	25700	25700	25700	25700	284
458	20240405	121000	2653111800	25700	25700	25700	25700	1
459	20240405	120900	2653086100	25750	25750	25750	25700	123
460	20240405	120800	2649922350	25750	25700	25750	25650	204
461	20240405	120700	2644689050	25650	25650	25650	25650	5
462	20240405	120600	2644560800	25650	25700	25700	25650	2002
463	20240405	120500	2593139850	25700	25700	25700	25700	150
464	20240405	120400	2589284850	25700	25750	25750	25700	61
465	20240405	120300	2587714650	25700	25700	25700	25700	0
466	20240405	120200	2587714650	25700	25750	25750	25700	16
467	20240405	120100	2587302700	25750	25700	25750	25700	100
468	20240405	120000	2584730400	25700	25700	25700	25700	56
469	20240405	115900	2583291200	25700	25750	25750	25700	128
470	20240405	115800	2580001100	25750	25750	25750	25750	2
471	20240405	115700	2579949600	25750	25750	25750	25750	56
472	20240405	115600	2578507600	25700	25700	25700	25700	255
473	20240405	115500	2571954100	25700	25700	25700	25700	2
474	20240405	115400	2571902700	25700	25800	25800	25700	59
475	20240405	115300	2570386300	25700	25700	25700	25700	2
476	20240405	115200	2570334900	25700	25800	25800	25700	110
477	20240405	115100	2567497800	25700	25800	25800	25700	11
478	20240405	115000	2567214100	25700	25700	25750	25700	178
479	20240405	114900	2562632400	25700	25750	25750	25700	2
480	20240405	114800	2562580950	25700	25700	25700	25700	60
481	20240405	114700	2561038950	25700	25750	25750	25700	130
482	20240405	114600	2557696550	25750	25750	25750	25750	2
483	20240405	114500	2557645050	25800	25700	25800	25700	50
484	20240405	114400	2556359950	25700	25700	25700	25700	81
485	20240405	114300	2554278250	25850	25850	25850	25850	40
486	20240405	114200	2553244250	25850	25800	25850	25700	405
487	20240405	114100	2542795400	25700	25700	25700	25700	41
488	20240405	114000	2541741700	25700	25700	25750	25700	146
489	20240405	113900	2537987250	25750	25750	25750	25750	85
490	20240405	113800	2535798500	25750	25750	25750	25700	756
491	20240405	113700	2516331550	25750	25750	25750	25750	21
492	20240405	113600	2515790800	25700	25700	25750	25700	202
493	20240405	113500	2510590350	25700	25700	25700	25700	1049
494	20240405	113400	2483631050	25700	25700	25750	25700	5
495	20240405	113300	2483502450	25750	25700	25750	25700	138
496	20240405	113200	2479953700	25750	25750	25750	25750	207
497	20240405	113100	2474623450	25700	25750	25750	25700	161
498	20240405	113000	2470477800	25750	25750	25750	25750	6
499	20240405	112900	2470323300	25750	25800	25800	25750	242
500	20240405	112800	2464091750	25750	25750	25750	25750	1
501	20240405	112700	2464066000	25750	25750	25750	25750	7
502	20240405	112600	2463885750	25750	25750	25750	25750	110
503	20240405	112500	2461053250	25750	25750	25750	25750	100
504	20240405	112400	2458478250	25750	25750	25750	25750	50
505	20240405	112300	2457190750	25750	25800	25800	25750	87
506	20240405	112200	2454950400	25750	25750	25750	25750	20
507	20240405	112100	2454435400	25750	25800	25800	25750	2
508	20240405	112000	2454383850	25800	25750	25800	25750	11
509	20240405	111900	2454100350	25750	25750	25750	25750	277
510	20240405	111800	2446967600	25750	25800	25800	25750	285
511	20240405	111700	2439619700	25750	25800	25800	25750	74
512	20240405	111600	2437713600	25750	25800	25800	25750	8
513	20240405	111500	2437507450	25800	25800	25800	25800	1
514	20240405	111400	2437481650	25750	25750	25750	25750	1
515	20240405	111300	2437455900	25750	25700	25750	25700	241
516	20240405	111200	2431260400	25700	25750	25750	25700	106
517	20240405	111100	2428531700	25750	25700	25750	25700	423
518	20240405	111000	2417649150	25700	25750	25750	25700	32
519	20240405	110900	2416826250	25750	25750	25750	25750	19
520	20240405	110800	2416337000	25750	25750	25750	25700	1266
521	20240405	110700	2383794600	25750	25800	25800	25750	91
522	20240405	110600	2381451300	25750	25800	25800	25750	104
523	20240405	110500	2378768150	25800	25750	25800	25750	14
524	20240405	110400	2378407150	25750	25800	25800	25700	221
525	20240405	110300	2372723300	25700	25700	25750	25700	375
526	20240405	110200	2363085150	25700	25750	25750	25700	1488
527	20240405	110100	2324774750	25700	25700	25700	25700	1
528	20240405	110000	2324749050	25750	25750	25750	25700	22
529	20240405	105900	2324182700	25750	25700	25750	25700	84
530	20240405	105800	2322023800	25700	25750	25750	25700	124
531	20240405	105700	2318836300	25700	25700	25750	25700	233
532	20240405	105600	2312843650	25750	25700	25750	25700	201
533	20240405	105500	2307672400	25750	25700	25750	25700	406
534	20240405	105400	2297237700	25700	25750	25750	25700	28
535	20240405	105300	2296517700	25700	25700	25700	25700	219
536	20240405	105200	2290889400	25700	25700	25700	25700	577
537	20240405	105100	2276060500	25700	25700	25700	25700	17
538	20240405	105000	2275623600	25700	25700	25700	25700	140
539	20240405	104900	2272025600	25750	25700	25750	25700	740
540	20240405	104800	2253007150	25700	25750	25750	25700	81
541	20240405	104700	2250922950	25750	25750	25750	25750	10
542	20240405	104600	2250665450	25750	25650	25750	25650	14
543	20240405	104500	2250305450	25650	25700	25700	25650	768
544	20240405	104400	2230587850	25700	25700	25700	25650	228
545	20240405	104300	2224728300	25700	25700	25700	25650	65
546	20240405	104200	2223057850	25700	25700	25700	25700	701
547	20240405	104100	2205042150	25700	25700	25700	25700	261
548	20240405	104000	2198334450	25700	25700	25700	25700	232
549	20240405	103900	2192372050	25700	25650	25700	25650	42
550	20240405	103800	2191294000	25650	25700	25700	25650	412
551	20240405	103700	2180705800	25700	25650	25700	25650	327
552	20240405	103600	2172316050	25650	25700	25700	25650	888
553	20240405	103500	2149505150	25700	25750	25750	25700	882
554	20240405	103400	2126835750	25750	25750	25750	25700	710
555	20240405	103300	2108585250	25750	25800	25800	25750	2653
556	20240405	103200	2040268400	25800	25750	25800	25750	318
557	20240405	103100	2032077900	25750	25750	25750	25750	307
558	20240405	103000	2024172650	25750	25750	25800	25750	436
559	20240405	102900	2012944800	25750	25800	25800	25750	45
560	20240405	102800	2011784600	25750	25800	25800	25750	72
561	20240405	102700	2009929000	25750	25850	25850	25750	4290
562	20240405	102600	1899246100	25850	25850	25850	25850	146
563	20240405	102500	1895472000	25800	25850	25900	25800	503
564	20240405	102400	1882459850	25800	25800	25850	25800	547
565	20240405	102300	1868329200	25800	25850	25850	25800	1640
566	20240405	102200	1825960200	25900	25850	25900	25850	116
567	20240405	102100	1822961400	25850	25850	25850	25850	1236
568	20240405	102000	1791010800	25900	25900	25900	25850	148
569	20240405	101900	1787178750	25900	25850	25900	25850	259
570	20240405	101800	1780477300	25850	25850	25850	25850	646
571	20240405	101700	1763778200	25850	25900	25900	25850	220
572	20240405	101600	1758081600	25850	25850	25900	25850	881
573	20240405	101500	1735306950	25900	25850	25900	25850	312
574	20240405	101400	1727241100	25900	25900	25900	25850	2576
575	20240405	101300	1660524700	25900	25950	25950	25900	130
576	20240405	101200	1657151700	25900	25950	25950	25900	162
577	20240405	101100	1652953050	25950	25950	25950	25950	56
578	20240405	101000	1651499850	25950	25950	25950	25900	11
579	20240405	100900	1651214650	25950	25950	25950	25900	36
580	20240405	100800	1650280900	25900	25950	25950	25900	162
581	20240405	100700	1646084600	26000	26000	26000	25900	1879
582	20240405	100600	1597319500	26000	26000	26000	25950	489
583	20240405	100500	1584612650	26000	26000	26000	25950	224
584	20240405	100400	1578799650	26000	26000	26000	26000	110
585	20240405	100300	1575939650	26000	26000	26000	26000	24
586	20240405	100200	1575315650	26000	26000	26000	26000	687
587	20240405	100100	1557453650	26000	26000	26000	26000	96
588	20240405	100000	1554957650	26000	26050	26050	25950	3663
589	20240405	095900	1459714450	26000	26050	26050	26000	387
590	20240405	095800	1449652250	26050	26050	26050	26000	19
591	20240405	095700	1449157800	26050	26050	26050	26000	324
592	20240405	095600	1440718350	26050	26000	26100	26000	203
593	20240405	095500	1435430600	26050	26050	26050	26050	114
594	20240405	095400	1432460900	26050	26050	26050	26050	38
595	20240405	095300	1431471000	26050	26050	26050	26050	139
596	20240405	095200	1427850050	26050	26050	26050	26000	49
597	20240405	095100	1426574250	26050	26150	26150	26050	2616
598	20240405	095000	1358321100	26050	26100	26150	26050	296
599	20240405	094900	1350600550	26050	26100	26100	26050	615
600	20240405	094800	1334549100	26100	26150	26150	26100	742
601	20240405	094700	1315182650	26150	26150	26150	26050	195
602	20240405	094600	1310087900	26150	26150	26150	26150	462
603	20240405	094500	1298006600	26150	26150	26150	26100	391
604	20240405	094400	1287786950	26150	26050	26150	26050	645
605	20240405	094300	1270943650	26100	26000	26100	26000	695
606	20240405	094200	1252839600	26000	25950	26000	25950	3155
607	20240405	094100	1170824400	25950	25950	25950	25950	546
608	20240405	094000	1156655700	25950	26050	26050	25950	3641
609	20240405	093900	1061996900	26000	26000	26050	26000	310
610	20240405	093800	1053921550	26050	26000	26050	26000	24
611	20240405	093700	1053296850	26100	26100	26100	26000	242
612	20240405	093600	1046993600	26100	26100	26150	26050	3490
613	20240405	093500	955979950	26100	26150	26150	26100	469
614	20240405	093400	943738250	26150	26150	26150	26100	138
615	20240405	093300	940130050	26100	26150	26150	26100	115
616	20240405	093200	937128400	26100	26150	26150	26100	133
617	20240405	093100	933655450	26150	26100	26150	26100	181
618	20240405	093000	928923500	26100	26050	26100	26050	975
619	20240405	092900	903511150	26100	26050	26100	26050	1020
620	20240405	092800	876890100	26050	26050	26100	26050	146
621	20240405	092700	873081000	26050	26100	26150	26050	111
622	20240405	092600	870185650	26100	26050	26150	26050	289
623	20240405	092500	862648300	26050	26100	26100	26050	568
624	20240405	092400	847829000	26050	26100	26100	26050	1409
625	20240405	092300	811084100	26100	26100	26150	26050	948
626	20240405	092200	786343950	26150	26150	26150	26150	397
627	20240405	092100	775962400	26150	26150	26200	26150	97
628	20240405	092000	773423350	26150	26150	26200	26150	26
629	20240405	091900	772743350	26150	26050	26150	26050	260
630	20240405	091800	765957350	26050	26200	26200	26050	348
631	20240405	091700	756881800	26100	26050	26150	26050	183
632	20240405	091600	752108200	26050	26050	26100	26000	2333
633	20240405	091500	691317700	26050	26050	26050	26000	229
634	20240405	091400	685360450	26050	26050	26050	26000	379
635	20240405	091300	675489600	26100	26050	26100	26050	202
636	20240405	091200	670227000	26050	26200	26200	26050	191
637	20240405	091100	665243100	26050	26200	26200	26050	511
638	20240405	091000	651893150	26150	26050	26150	26000	1094
639	20240405	090900	623298850	26050	26100	26100	26000	1497
640	20240405	090800	584334900	26050	26150	26150	26000	234
641	20240405	090700	578236000	26100	26350	26350	26000	1770
642	20240405	090600	532019050	26350	26300	26400	26300	4021
643	20240405	090500	426215100	26300	26200	26300	26150	1641
644	20240405	090400	383068450	26100	26050	26250	25950	1321
645	20240405	090300	348648800	26200	26100	26250	26000	951
646	20240405	090200	323816750	26000	25800	26000	25800	695
647	20240405	090100	305788150	25800	25800	25900	25750	1696
648	20240405	090000	262039400	25800	26300	26300	25800	9939