KissMeData/005850/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184300	3125322400	29800	29800	29800	29800	3691
3	20240419	184200	3125322400	29800	29800	29800	29800	0
4	20240419	184100	3125322400	29800	29800	29800	29800	0
5	20240419	184000	3125322400	29800	29800	29800	29800	0
6	20240419	183900	3125322400	29800	29800	29800	29800	0
7	20240419	183800	3125322400	29800	29800	29800	29800	0
8	20240419	183700	3125322400	29800	29800	29800	29800	0
9	20240419	183600	3125322400	29800	29800	29800	29800	0
10	20240419	183500	3125322400	29800	29800	29800	29800	0
11	20240419	183400	3125322400	29800	29800	29800	29800	0
12	20240419	183300	3125322400	29800	29800	29800	29800	0
13	20240419	183200	3125322400	29800	29800	29800	29800	0
14	20240419	183100	3125322400	29800	29800	29800	29800	0
15	20240419	183000	3125322400	29800	29800	29800	29800	0
16	20240419	182900	3125322400	29800	29800	29800	29800	0
17	20240419	182800	3125322400	29800	29800	29800	29800	0
18	20240419	182700	3125322400	29800	29800	29800	29800	0
19	20240419	182600	3125322400	29800	29800	29800	29800	0
20	20240419	182500	3125322400	29800	29800	29800	29800	0
21	20240419	182400	3125322400	29800	29800	29800	29800	0
22	20240419	182300	3125322400	29800	29800	29800	29800	0
23	20240419	182200	3125322400	29800	29800	29800	29800	0
24	20240419	182100	3125322400	29800	29800	29800	29800	0
25	20240419	182000	3125322400	29800	29800	29800	29800	0
26	20240419	181900	3125322400	29800	29800	29800	29800	0
27	20240419	181800	3125322400	29800	29800	29800	29800	0
28	20240419	181700	3125322400	29800	29800	29800	29800	0
29	20240419	181600	3125322400	29800	29800	29800	29800	0
30	20240419	181500	3125322400	29800	29800	29800	29800	0
31	20240419	181400	3125322400	29800	29800	29800	29800	0
32	20240419	181300	3125322400	29800	29800	29800	29800	3691
33	20240419	181200	3125322400	29800	29800	29800	29800	0
34	20240419	181100	3125322400	29800	29800	29800	29800	0
35	20240419	181000	3125322400	29800	29800	29800	29800	0
36	20240419	180900	3125322400	29800	29800	29800	29800	0
37	20240419	180800	3125322400	29800	29800	29800	29800	0
38	20240419	180700	3125322400	29800	29800	29800	29800	0
39	20240419	180600	3125322400	29800	29800	29800	29800	0
40	20240419	180500	3125322400	29800	29800	29800	29800	0
41	20240419	180400	3125322400	29800	29800	29800	29800	0
42	20240419	180300	3125322400	29800	29800	29800	29800	0
43	20240419	180200	3125322400	29800	29800	29800	29800	0
44	20240419	180100	3125322400	29800	29800	29800	29800	0
45	20240419	180000	3125322400	29800	29800	29800	29800	0
46	20240419	175900	3125322400	29800	29800	29800	29800	0
47	20240419	175800	3125322400	29800	29800	29800	29800	0
48	20240419	175700	3125322400	29800	29800	29800	29800	0
49	20240419	175600	3125322400	29800	29800	29800	29800	0
50	20240419	175500	3125322400	29800	29800	29800	29800	0
51	20240419	175400	3125322400	29800	29800	29800	29800	0
52	20240419	175300	3125322400	29800	29800	29800	29800	0
53	20240419	175200	3125322400	29800	29800	29800	29800	0
54	20240419	175100	3125322400	29800	29800	29800	29800	0
55	20240419	175000	3125322400	29800	29800	29800	29800	0
56	20240419	174900	3125322400	29800	29800	29800	29800	0
57	20240419	174800	3125322400	29800	29800	29800	29800	0
58	20240419	174700	3125322400	29800	29800	29800	29800	0
59	20240419	174600	3125322400	29800	29800	29800	29800	0
60	20240419	174500	3125322400	29800	29800	29800	29800	0
61	20240419	174400	3125322400	29800	29800	29800	29800	0
62	20240419	174300	3125322400	29800	29800	29800	29800	3691
63	20240419	174200	3125322400	29800	29800	29800	29800	0
64	20240419	174100	3125322400	29800	29800	29800	29800	0
65	20240419	174000	3125322400	29800	29800	29800	29800	0
66	20240419	173900	3125322400	29800	29800	29800	29800	0
67	20240419	173800	3125322400	29800	29800	29800	29800	0
68	20240419	173700	3125322400	29800	29800	29800	29800	0
69	20240419	173600	3125322400	29800	29800	29800	29800	0
70	20240419	173500	3125322400	29800	29800	29800	29800	0
71	20240419	173400	3125322400	29800	29800	29800	29800	0
72	20240419	173300	3125322400	29800	29800	29800	29800	0
73	20240419	173200	3125322400	29800	29800	29800	29800	0
74	20240419	173100	3125322400	29800	29800	29800	29800	0
75	20240419	173000	3125322400	29800	29800	29800	29800	0
76	20240419	172900	3125322400	29800	29800	29800	29800	0
77	20240419	172800	3125322400	29800	29800	29800	29800	0
78	20240419	172700	3125322400	29800	29800	29800	29800	0
79	20240419	172600	3125322400	29800	29800	29800	29800	0
80	20240419	172500	3125322400	29800	29800	29800	29800	0
81	20240419	172400	3125322400	29800	29800	29800	29800	0
82	20240419	172300	3125322400	29800	29800	29800	29800	0
83	20240419	172200	3125322400	29800	29800	29800	29800	0
84	20240419	172100	3125322400	29800	29800	29800	29800	0
85	20240419	172000	3125322400	29800	29800	29800	29800	0
86	20240419	171900	3125322400	29800	29800	29800	29800	0
87	20240419	171800	3125322400	29800	29800	29800	29800	0
88	20240419	171700	3125322400	29800	29800	29800	29800	0
89	20240419	171600	3125322400	29800	29800	29800	29800	0
90	20240419	171500	3125322400	29800	29800	29800	29800	0
91	20240419	171400	3125322400	29800	29800	29800	29800	0
92	20240419	171300	3125322400	29800	29800	29800	29800	3691
93	20240419	171200	3125322400	29800	29800	29800	29800	0
94	20240419	171100	3125322400	29800	29800	29800	29800	0
95	20240419	171000	3125322400	29800	29800	29800	29800	0
96	20240419	170900	3125322400	29800	29800	29800	29800	0
97	20240419	170800	3125322400	29800	29800	29800	29800	0
98	20240419	170700	3125322400	29800	29800	29800	29800	0
99	20240419	170600	3125322400	29800	29800	29800	29800	0
100	20240419	170500	3125322400	29800	29800	29800	29800	0
101	20240419	170400	3125322400	29800	29800	29800	29800	0
102	20240419	170300	3125322400	29800	29800	29800	29800	0
103	20240419	170200	3125322400	29800	29800	29800	29800	0
104	20240419	170100	3125322400	29800	29800	29800	29800	0
105	20240419	170000	3125322400	29800	29800	29800	29800	0
106	20240419	165900	3125322400	29800	29800	29800	29800	0
107	20240419	165800	3125322400	29800	29800	29800	29800	0
108	20240419	165700	3125322400	29800	29800	29800	29800	0
109	20240419	165600	3125322400	29800	29800	29800	29800	0
110	20240419	165500	3125322400	29800	29800	29800	29800	0
111	20240419	165400	3125322400	29800	29800	29800	29800	0
112	20240419	165300	3125322400	29800	29800	29800	29800	0
113	20240419	165200	3125322400	29800	29800	29800	29800	0
114	20240419	165100	3125322400	29800	29800	29800	29800	0
115	20240419	165000	3125322400	29800	29800	29800	29800	0
116	20240419	164900	3125322400	29800	29800	29800	29800	0
117	20240419	164800	3125322400	29800	29800	29800	29800	0
118	20240419	164700	3125322400	29800	29800	29800	29800	0
119	20240419	164600	3125322400	29800	29800	29800	29800	0
120	20240419	164500	3125322400	29800	29800	29800	29800	0
121	20240419	164400	3125322400	29800	29800	29800	29800	0
122	20240419	164300	3125322400	29800	29800	29800	29800	3691
123	20240419	164200	3125322400	29800	29800	29800	29800	0
124	20240419	164100	3125322400	29800	29800	29800	29800	0
125	20240419	164000	3125322400	29800	29800	29800	29800	0
126	20240419	163900	3125322400	29800	29800	29800	29800	0
127	20240419	163800	3125322400	29800	29800	29800	29800	0
128	20240419	163700	3125322400	29800	29800	29800	29800	0
129	20240419	163600	3125322400	29800	29800	29800	29800	0
130	20240419	163500	3125322400	29800	29800	29800	29800	0
131	20240419	163400	3125322400	29800	29800	29800	29800	0
132	20240419	163300	3125322400	29800	29800	29800	29800	0
133	20240419	163200	3125322400	29800	29800	29800	29800	0
134	20240419	163100	3125322400	29800	29800	29800	29800	0
135	20240419	163000	3125322400	29800	29800	29800	29800	0
136	20240419	162900	3125322400	29800	29800	29800	29800	0
137	20240419	162800	3125322400	29800	29800	29800	29800	0
138	20240419	162700	3125322400	29800	29800	29800	29800	0
139	20240419	162600	3125322400	29800	29800	29800	29800	0
140	20240419	162500	3125322400	29800	29800	29800	29800	0
141	20240419	162400	3125322400	29800	29800	29800	29800	0
142	20240419	162300	3125322400	29800	29800	29800	29800	0
143	20240419	162200	3125322400	29800	29800	29800	29800	0
144	20240419	162100	3125322400	29800	29800	29800	29800	0
145	20240419	162000	3125322400	29800	29800	29800	29800	0
146	20240419	161900	3125322400	29800	29800	29800	29800	0
147	20240419	161800	3125322400	29800	29800	29800	29800	0
148	20240419	161700	3125322400	29800	29800	29800	29800	0
149	20240419	161600	3125322400	29800	29800	29800	29800	0
150	20240419	161500	3125322400	29800	29800	29800	29800	0
151	20240419	161400	3125322400	29800	29800	29800	29800	0
152	20240419	161300	3125322400	29800	29800	29800	29800	3691
153	20240419	161200	3125322400	29800	29800	29800	29800	0
154	20240419	161100	3125322400	29800	29800	29800	29800	0
155	20240419	161000	3125322400	29800	29800	29800	29800	0
156	20240419	160900	3125322400	29800	29800	29800	29800	0
157	20240419	160800	3125322400	29800	29800	29800	29800	0
158	20240419	160700	3125322400	29800	29800	29800	29800	0
159	20240419	160600	3125322400	29800	29800	29800	29800	0
160	20240419	160500	3125322400	29800	29800	29800	29800	0
161	20240419	160400	3125322400	29800	29800	29800	29800	0
162	20240419	160300	3125322400	29800	29800	29800	29800	0
163	20240419	160200	3125322400	29800	29800	29800	29800	0
164	20240419	160100	3125322400	29800	29800	29800	29800	0
165	20240419	160000	3125322400	29800	29800	29800	29800	0
166	20240419	155900	3125322400	29800	29800	29800	29800	0
167	20240419	155800	3125322400	29800	29800	29800	29800	0
168	20240419	155700	3125322400	29800	29800	29800	29800	0
169	20240419	155600	3125322400	29800	29800	29800	29800	0
170	20240419	155500	3125322400	29800	29800	29800	29800	0
171	20240419	155400	3125322400	29800	29800	29800	29800	0
172	20240419	155300	3125322400	29800	29800	29800	29800	0
173	20240419	155200	3125322400	29800	29800	29800	29800	0
174	20240419	155100	3125322400	29800	29800	29800	29800	0
175	20240419	155000	3125322400	29800	29800	29800	29800	0
176	20240419	154900	3125322400	29800	29800	29800	29800	0
177	20240419	154800	3125322400	29800	29800	29800	29800	0
178	20240419	154700	3125322400	29800	29800	29800	29800	0
179	20240419	154600	3125322400	29800	29800	29800	29800	0
180	20240419	154500	3125322400	29800	29800	29800	29800	0
181	20240419	154400	3125322400	29800	29800	29800	29800	0
182	20240419	154300	3125322400	29800	29800	29800	29800	3691
183	20240419	154200	3125322400	29800	29800	29800	29800	0
184	20240419	154100	3125322400	29800	29800	29800	29800	0
185	20240419	154000	3125322400	29800	29800	29800	29800	0
186	20240419	153900	3125322400	29800	29800	29800	29800	0
187	20240419	153800	3125322400	29800	29800	29800	29800	0
188	20240419	153700	3125322400	29800	29800	29800	29800	0
189	20240419	153600	3125322400	29800	29800	29800	29800	0
190	20240419	153500	3125322400	29800	29800	29800	29800	0
191	20240419	153400	3125322400	29800	29800	29800	29800	0
192	20240419	153300	3125322400	29800	29800	29800	29800	0
193	20240419	153200	3125322400	29800	29800	29800	29800	0
194	20240419	153100	3125322400	29800	29800	29800	29800	0
195	20240419	153000	3125322400	29800	29800	29800	29800	3691
196	20240419	152900	3015330600	29850	29850	29850	29850	0
197	20240419	152800	3015330600	29850	29850	29850	29850	0
198	20240419	152700	3015330600	29850	29850	29850	29850	0
199	20240419	152600	3015330600	29850	29850	29850	29850	0
200	20240419	152500	3015330600	29850	29850	29850	29850	0
201	20240419	152400	3015330600	29850	29850	29850	29850	0
202	20240419	152300	3015330600	29850	29850	29850	29850	0
203	20240419	152200	3015330600	29850	29850	29850	29850	0
204	20240419	152100	3015330600	29850	29850	29850	29850	0
205	20240419	152000	3015330600	29850	29850	29850	29850	0
206	20240419	151900	3015330600	29850	29900	29900	29850	530
207	20240419	151800	2999506950	29900	29850	29900	29850	160
208	20240419	151700	2994730150	29900	29950	29950	29900	161
209	20240419	151600	2989912450	29950	29900	29950	29850	1343
210	20240419	151500	2949746450	29850	29900	29900	29850	1091
211	20240419	151400	2917151900	29850	29900	29900	29850	153
212	20240419	151300	2912582750	29900	29900	29900	29850	329
213	20240419	151200	2902745750	29900	29850	29900	29850	50
214	20240419	151100	2901252900	29900	29900	29900	29850	16
215	20240419	151000	2900775050	29850	29850	29900	29850	44
216	20240419	150900	2899461600	29900	29900	29900	29800	191
217	20240419	150800	2893761900	29900	29900	29900	29800	170
218	20240419	150700	2888692300	29900	29900	29900	29800	157
219	20240419	150600	2884009200	29900	29900	29900	29800	351
220	20240419	150500	2873532550	29850	29850	29900	29850	150
221	20240419	150400	2869054950	29850	29800	29900	29800	109
222	20240419	150300	2865802900	29850	29850	29900	29800	218
223	20240419	150200	2859299350	29800	29850	29900	29800	163
224	20240419	150100	2854440000	29900	29850	29900	29800	136
225	20240419	150000	2850386700	29850	29850	29900	29800	161
226	20240419	145900	2845586300	29800	29900	29900	29800	236
227	20240419	145800	2838542650	29900	29850	29900	29850	173
228	20240419	145700	2833378300	29900	29900	29900	29850	51
229	20240419	145600	2831855250	29850	29900	29900	29850	130
230	20240419	145500	2827974650	29900	29850	29900	29850	198
231	20240419	145400	2822063550	29850	29800	29900	29800	226
232	20240419	145300	2815317350	29800	29900	29900	29800	203
233	20240419	145200	2809263800	29900	29800	29900	29800	324
234	20240419	145100	2799594450	29850	29800	29850	29800	76
235	20240419	145000	2797329550	29800	29850	29850	29800	127
236	20240419	144900	2793544700	29800	29800	29850	29800	138
237	20240419	144800	2789432100	29900	29800	29900	29800	155
238	20240419	144700	2784812900	29900	29900	29900	29750	162
239	20240419	144600	2779989400	29800	29800	29850	29800	224
240	20240419	144500	2773314150	29800	29800	29850	29800	84
241	20240419	144400	2770810500	29800	29800	29900	29800	115
242	20240419	144300	2767383300	29800	29950	29950	29800	164
243	20240419	144200	2762493950	29950	29800	29950	29750	368
244	20240419	144100	2751508350	29850	29850	29850	29750	140
245	20240419	144000	2747336700	29850	29750	29900	29750	135
246	20240419	143900	2743316700	29850	29850	29850	29750	75
247	20240419	143800	2741085250	29850	29850	29900	29750	335
248	20240419	143700	2731097600	29750	29850	29850	29750	138
249	20240419	143600	2726991850	29750	29900	29900	29750	186
250	20240419	143500	2721449100	29900	29850	29900	29800	119
251	20240419	143400	2717900400	29800	29850	29900	29750	289
252	20240419	143300	2709287250	29800	29750	29900	29750	247
253	20240419	143200	2701926250	29850	29850	29850	29800	102
254	20240419	143100	2698886150	29900	29900	29900	29800	191
255	20240419	143000	2693189800	29850	29850	29900	29750	381
256	20240419	142900	2681823050	29850	29850	29900	29850	152
257	20240419	142800	2677285750	29900	29850	29900	29800	167
258	20240419	142700	2672306150	29800	29850	29850	29800	85
259	20240419	142600	2669772600	29850	29800	29900	29800	143
260	20240419	142500	2665507700	29850	29800	29850	29800	100
261	20240419	142400	2662527650	29800	29850	29900	29800	166
262	20240419	142300	2657578100	29850	29800	29850	29750	156
263	20240419	142200	2652935950	29800	29750	29850	29750	120
264	20240419	142100	2649365600	29750	29750	29850	29750	144
265	20240419	142000	2645081250	29800	29750	29800	29750	149
266	20240419	141900	2640642900	29750	29800	29850	29750	125
267	20240419	141800	2636921600	29800	29800	29850	29800	153
268	20240419	141700	2632361950	29800	29850	29850	29750	171
269	20240419	141600	2627267750	29800	29800	29850	29800	133
270	20240419	141500	2623304300	29850	29800	29850	29800	172
271	20240419	141400	2618178650	29800	29800	29850	29800	75
272	20240419	141300	2615943600	29800	29800	29850	29800	212
273	20240419	141200	2609625200	29850	29800	29850	29800	134
274	20240419	141100	2605630900	29800	29850	29900	29800	135
275	20240419	141000	2601604450	29800	29800	29850	29800	153
276	20240419	140900	2597044900	29800	29800	29850	29800	128
277	20240419	140800	2593229450	29800	29800	29850	29800	75
278	20240419	140700	2590994350	29800	29850	29900	29800	206
279	20240419	140600	2584853050	29850	29800	29850	29800	102
280	20240419	140500	2581810350	29800	29800	29950	29800	172
281	20240419	140400	2576682800	29950	29800	29950	29800	172
282	20240419	140300	2571555200	29800	29850	29850	29800	149
283	20240419	140200	2567114850	29800	29800	29850	29800	82
284	20240419	140100	2564670850	29850	29800	29900	29800	94
285	20240419	140000	2561867500	29800	29850	29850	29800	150
286	20240419	135900	2557397100	29800	29750	29850	29750	119
287	20240419	135800	2553854050	29750	29800	29850	29750	195
288	20240419	135700	2548049800	29800	29850	29850	29750	115
289	20240419	135600	2544624000	29850	29750	29850	29750	118
290	20240419	135500	2541110100	29750	29850	29850	29750	176
291	20240419	135400	2535865950	29850	29800	29850	29800	165
292	20240419	135300	2530948600	29850	29800	29850	29800	149
293	20240419	135200	2526507950	29800	29800	29850	29800	154
294	20240419	135100	2521918250	29850	29850	29850	29800	221
295	20240419	135000	2515329200	29850	29800	29850	29800	198
296	20240419	134900	2509427050	29850	29900	29900	29800	102
297	20240419	134800	2506385400	29900	29850	29900	29850	193
298	20240419	134700	2500623950	29850	29850	29900	29850	131
299	20240419	134600	2496712550	29850	29850	29900	29850	228
300	20240419	134500	2489906200	29850	29850	29900	29800	313
301	20240419	134400	2480565200	29800	29850	29900	29800	218
302	20240419	134300	2474060350	29850	29900	29900	29850	101
303	20240419	134200	2471044650	29850	30000	30000	29850	1010
304	20240419	134100	2440811100	30000	29950	30000	29950	133
305	20240419	134000	2436827400	30000	30000	30000	29950	20
306	20240419	133900	2436228050	29950	29950	30000	29950	14
307	20240419	133800	2435808500	30000	29950	30000	29950	38
308	20240419	133700	2434669950	29950	30000	30000	29950	17
309	20240419	133600	2434160250	29950	29950	30000	29950	32
310	20240419	133500	2433201050	30000	30000	30000	29950	23
311	20240419	133400	2432511850	30000	29950	30000	29950	28
312	20240419	133300	2431672600	30000	30000	30000	29950	16
313	20240419	133200	2431192850	30000	30000	30000	29950	36
314	20240419	133100	2430114250	30000	29950	30000	29950	68
315	20240419	133000	2428074300	29950	30000	30050	29950	1671
316	20240419	132900	2377930050	30000	30050	30050	30000	224
317	20240419	132800	2371209350	30000	30050	30050	30000	26
318	20240419	132700	2370428800	30050	30050	30050	30000	16
319	20240419	132600	2369948350	30050	30050	30050	30000	34
320	20240419	132500	2368927800	30050	30000	30050	30000	13
321	20240419	132400	2368537400	30050	30000	30050	30000	75
322	20240419	132300	2366286750	30000	30050	30050	30000	18
323	20240419	132200	2365746550	30000	30050	30050	30000	27
324	20240419	132100	2364935950	30000	30050	30050	30000	53
325	20240419	132000	2363345550	30050	30000	30050	30000	140
326	20240419	131900	2359144750	30050	30050	30050	30000	15
327	20240419	131800	2358694250	30000	30000	30050	30000	18
328	20240419	131700	2358154050	30050	30000	30050	29950	113
329	20240419	131600	2354765100	30000	30000	30000	29950	185
330	20240419	131500	2349215550	30000	30000	30000	29950	28
331	20240419	131400	2348376400	30000	29950	30000	29950	38
332	20240419	131300	2347237700	30000	30000	30000	29950	37
333	20240419	131200	2346127900	30000	30000	30000	29950	26
334	20240419	131100	2345348600	30000	30050	30050	30000	128
335	20240419	131000	2341508400	30000	30000	30050	29950	68
336	20240419	130900	2339468150	30000	30000	30050	30000	70
337	20240419	130800	2337367800	30000	30000	30050	29950	277
338	20240419	130700	2329058700	29950	30000	30000	29950	13
339	20240419	130600	2328668950	30000	29950	30000	29900	482
340	20240419	130500	2314233550	29950	29950	30000	29950	246
341	20240419	130400	2306865700	30000	29950	30000	29900	245
342	20240419	130300	2299528050	29950	29950	29950	29900	38
343	20240419	130200	2298390150	29950	29950	29950	29900	53
344	20240419	130100	2296803900	29900	29900	29950	29900	156
345	20240419	130000	2292139300	29900	29850	29900	29850	338
346	20240419	125900	2282049700	29850	29850	29850	29800	70
347	20240419	125800	2279961550	29850	29800	29850	29800	17
348	20240419	125700	2279454800	29800	29850	29850	29800	9
349	20240419	125600	2279186550	29850	29800	29850	29800	30
350	20240419	125500	2278292400	29750	29750	29800	29750	396
351	20240419	125400	2266494100	29750	29750	29800	29750	14
352	20240419	125300	2266077500	29750	29750	29750	29750	86
353	20240419	125200	2263519000	29750	29750	29800	29750	542
354	20240419	125100	2247393050	29750	29800	29800	29750	6
355	20240419	125000	2247214500	29750	29800	29800	29750	94
356	20240419	124900	2244417950	29750	29800	29800	29750	7
357	20240419	124800	2244209600	29750	29800	29800	29750	18
358	20240419	124700	2243673850	29800	29750	29800	29750	26
359	20240419	124600	2242900100	29750	29800	29800	29750	165
360	20240419	124500	2237985250	29750	29800	29800	29750	55
361	20240419	124400	2236347600	29750	29800	29800	29750	118
362	20240419	124300	2232832100	29850	29850	29850	29750	183
363	20240419	124200	2227377550	29850	29800	29850	29800	99
364	20240419	124100	2224427300	29750	29800	29800	29750	33
365	20240419	124000	2223444750	29800	29800	29800	29750	9
366	20240419	123900	2223176900	29750	29800	29800	29750	31
367	20240419	123800	2222254500	29800	29800	29850	29800	196
368	20240419	123700	2216411350	29800	29800	29800	29800	224
369	20240419	123600	2209736150	29750	29800	29800	29750	24
370	20240419	123500	2209021600	29800	29800	29800	29750	19
371	20240419	123400	2208456200	29750	29800	29800	29750	123
372	20240419	123300	2204791550	29800	29750	29800	29750	128
373	20240419	123200	2200983350	29750	29750	29800	29750	43
374	20240419	123100	2199703550	29750	29750	29800	29750	15
375	20240419	123000	2199257150	29750	29750	29750	29750	13
376	20240419	122900	2198870400	29750	29750	29800	29750	168
377	20240419	122800	2193872250	29800	29750	29800	29700	27
378	20240419	122700	2193068650	29750	29700	29750	29700	44
379	20240419	122600	2191761800	29800	29700	29800	29700	84
380	20240419	122500	2189263000	29750	29700	29750	29700	156
381	20240419	122400	2184622400	29700	29700	29750	29700	20
382	20240419	122300	2184028250	29700	29700	29700	29700	12
383	20240419	122200	2183671850	29700	29750	29750	29700	11
384	20240419	122100	2183344900	29750	29800	29800	29700	83
385	20240419	122000	2180878000	29800	29700	29800	29700	50
386	20240419	121900	2179391750	29750	29700	29750	29700	34
387	20240419	121800	2178380800	29700	29700	29750	29700	115
388	20240419	121700	2174962400	29650	29650	29700	29650	499
389	20240419	121600	2160154800	29700	29700	29700	29650	28
390	20240419	121500	2159323400	29700	29650	29700	29650	26
391	20240419	121400	2158552450	29700	29650	29700	29650	5
392	20240419	121300	2158404150	29700	29650	29700	29650	125
393	20240419	121200	2154692250	29700	29650	29700	29650	17
394	20240419	121100	2154188150	29700	29650	29700	29650	57
395	20240419	121000	2152497950	29650	29650	29700	29650	335
396	20240419	120900	2142564050	29600	29600	29650	29600	42
397	20240419	120800	2141319950	29600	29650	29650	29600	15
398	20240419	120700	2140875450	29600	29650	29650	29600	20
399	20240419	120600	2140283150	29650	29650	29650	29600	20
400	20240419	120500	2139691000	29650	29600	29650	29600	16
401	20240419	120400	2139217300	29650	29600	29650	29600	14
402	20240419	120300	2138802400	29600	29500	29600	29500	94
403	20240419	120200	2136026400	29500	29600	29650	29450	359
404	20240419	120100	2125410100	29500	29500	29500	29450	1300
405	20240419	120000	2087060800	29500	29500	29500	29450	24
406	20240419	115900	2086353650	29500	29450	29500	29450	272
407	20240419	115800	2078333050	29450	29500	29500	29450	145
408	20240419	115700	2074062400	29450	29450	29500	29450	28
409	20240419	115600	2073237700	29450	29500	29500	29450	49
410	20240419	115500	2071794600	29450	29450	29500	29450	145
411	20240419	115400	2067524250	29450	29500	29500	29450	39
412	20240419	115300	2066375650	29450	29500	29500	29450	105
413	20240419	115200	2063278700	29500	29450	29500	29450	16
414	20240419	115100	2062807050	29500	29500	29500	29450	55
415	20240419	115000	2061185900	29450	29450	29500	29450	11
416	20240419	114900	2060861800	29450	29450	29500	29450	17
417	20240419	114800	2060360850	29450	29500	29500	29450	281
418	20240419	114700	2052083650	29500	29500	29500	29450	59
419	20240419	114600	2050345800	29500	29450	29500	29450	45
420	20240419	114500	2049020050	29500	29450	29500	29450	257
421	20240419	114400	2041440650	29500	29500	29500	29450	534
422	20240419	114300	2025687900	29450	29500	29500	29450	73
423	20240419	114200	2023537100	29500	29450	29500	29450	13
424	20240419	114100	2023153650	29500	29450	29550	29450	385
425	20240419	114000	2011805850	29500	29550	29550	29500	173
426	20240419	113900	2006702100	29500	29550	29550	29500	34
427	20240419	113800	2005698950	29550	29550	29550	29500	122
428	20240419	113700	2002099100	29500	29550	29550	29450	1167
429	20240419	113600	1967729600	29500	29500	29500	29500	402
430	20240419	113500	1955870600	29500	29500	29550	29500	24
431	20240419	113400	1955162300	29500	29500	29550	29500	61
432	20240419	113300	1953362750	29500	29500	29500	29450	320
433	20240419	113200	1943924050	29500	29550	29550	29500	612
434	20240419	113100	1925867050	29550	29550	29550	29500	16
435	20240419	113000	1925394800	29500	29550	29550	29500	29
436	20240419	112900	1924539250	29500	29500	29550	29500	61
437	20240419	112800	1922738750	29550	29500	29600	29500	24
438	20240419	112700	1922029550	29500	29600	29650	29500	37
439	20240419	112600	1920936450	29550	29650	29650	29550	464
440	20240419	112500	1907222900	29650	29550	29650	29500	889
441	20240419	112400	1880926700	29500	29500	29550	29500	61
442	20240419	112300	1879127100	29500	29550	29550	29500	97
443	20240419	112200	1876265050	29550	29500	29550	29450	177
444	20240419	112100	1871043900	29500	29550	29550	29450	1793
445	20240419	112000	1818151000	29550	29550	29550	29500	777
446	20240419	111900	1795191250	29600	29550	29600	29550	1264
447	20240419	111800	1757839950	29550	29550	29600	29550	259
448	20240419	111700	1750186200	29550	29550	29600	29550	301
449	20240419	111600	1741290300	29600	29600	29600	29550	173
450	20240419	111500	1736177750	29600	29550	29600	29550	726
451	20240419	111400	1714723350	29550	29600	29600	29550	652
452	20240419	111300	1695453650	29600	29600	29600	29550	1855
453	20240419	111200	1640546100	29650	29650	29650	29600	170
454	20240419	111100	1635507900	29650	29650	29650	29600	831
455	20240419	111000	1610905750	29650	29600	29650	29600	73
456	20240419	110900	1608741600	29650	29600	29700	29600	45
457	20240419	110800	1607407200	29600	29650	29700	29550	164
458	20240419	110700	1602548350	29650	29600	29700	29550	788
459	20240419	110600	1579241950	29600	29650	29650	29550	968
460	20240419	110500	1550587700	29600	29600	29650	29600	1237
461	20240419	110400	1513972250	29650	29650	29700	29650	3235
462	20240419	110300	1418054150	29700	29700	29700	29650	3936
463	20240419	110200	1301311800	29700	29750	29750	29700	1615
464	20240419	110100	1253345950	29750	29700	29750	29700	109
465	20240419	110000	1250108500	29700	29750	29750	29700	564
466	20240419	105900	1233357550	29700	29700	29750	29700	111
467	20240419	105800	1230060650	29700	29700	29750	29700	51
468	20240419	105700	1228545850	29700	29800	29800	29700	50
469	20240419	105600	1227059150	29800	29750	29800	29750	22
470	20240419	105500	1226404250	29750	29800	29800	29700	19
471	20240419	105400	1225839100	29800	29750	29800	29700	356
472	20240419	105300	1215248900	29750	29750	29750	29750	36
473	20240419	105200	1214177900	29800	29750	29800	29750	31
474	20240419	105100	1213255500	29750	29750	29750	29700	173
475	20240419	105000	1208109150	29700	29700	29750	29700	22
476	20240419	104900	1207455400	29750	29700	29750	29700	20
477	20240419	104800	1206861250	29700	29650	29700	29650	166
478	20240419	104700	1201935950	29700	29700	29700	29650	154
479	20240419	104600	1197362650	29700	29650	29700	29650	184
480	20240419	104500	1191903900	29700	29700	29700	29650	136
481	20240419	104400	1187865000	29700	29750	29750	29700	277
482	20240419	104300	1179630600	29700	29650	29700	29650	363
483	20240419	104200	1168850100	29700	29650	29700	29650	28
484	20240419	104100	1168019200	29650	29700	29700	29650	60
485	20240419	104000	1166237500	29700	29700	29700	29650	58
486	20240419	103900	1164516950	29700	29700	29700	29650	118
487	20240419	103800	1161013150	29700	29800	29800	29700	8838
488	20240419	103700	898096400	29800	29800	29800	29800	12
489	20240419	103600	897738800	29800	29850	29850	29800	72
490	20240419	103500	895591300	29850	29850	29850	29800	216
491	20240419	103400	889153950	29850	29850	29850	29800	156
492	20240419	103300	884498600	29850	29850	29850	29800	1862
493	20240419	103200	828918700	29850	29850	29900	29850	298
494	20240419	103100	820023250	29900	29900	29900	29850	93
495	20240419	103000	817247000	29900	29850	29900	29850	28
496	20240419	102900	816411000	29850	29900	29900	29850	428
497	20240419	102800	803634850	29850	29900	29900	29850	102
498	20240419	102700	800589100	29900	29900	29900	29850	13
499	20240419	102600	800200600	29850	29900	29900	29850	12
500	20240419	102500	799842300	29900	29850	29900	29850	55
501	20240419	102400	798198650	29900	29850	29900	29850	91
502	20240419	102300	795481650	29850	29800	29850	29800	7
503	20240419	102200	795272900	29800	29800	29850	29800	55
504	20240419	102100	793632200	29800	29850	29850	29800	56
505	20240419	102000	791962100	29850	29850	29850	29800	150
506	20240419	101900	787485100	29800	29850	29850	29800	487
507	20240419	101800	772950700	29800	29850	29850	29800	2959
508	20240419	101700	684626550	29900	29900	29900	29850	14
509	20240419	101600	684208300	29850	29850	29900	29850	55
510	20240419	101500	682565050	29900	29900	29900	29900	560
511	20240419	101400	665821050	29850	29900	29900	29850	34
512	20240419	101300	664805650	29850	29900	29900	29850	77
513	20240419	101200	662504150	29900	29900	29900	29850	32
514	20240419	101100	661548600	29850	29850	29850	29850	21
515	20240419	101000	660921750	29850	29900	29900	29850	65
516	20240419	100900	658979500	29950	29900	29950	29900	1073
517	20240419	100800	626896600	29950	29950	29950	29900	20
518	20240419	100700	626297950	29900	29950	29950	29900	220
519	20240419	100600	619709800	29900	29950	29950	29900	14
520	20240419	100500	619291050	29900	29900	29950	29900	335
521	20240419	100400	609273150	29900	29950	29950	29900	102
522	20240419	100300	606222550	29950	29950	29950	29900	27
523	20240419	100200	605414150	29900	29900	29950	29900	18
524	20240419	100100	604875600	29950	29950	29950	29900	79
525	20240419	100000	602510900	29900	29900	29950	29900	123
526	20240419	095900	598832550	29950	29950	29950	29900	60
527	20240419	095800	597035800	29900	29900	29900	29900	25
528	20240419	095700	596288300	29950	29950	29950	29900	12
529	20240419	095600	595929100	29900	29950	29950	29900	20
530	20240419	095500	595330850	29950	29900	29950	29900	19
531	20240419	095400	594762600	29900	29900	29900	29900	37
532	20240419	095300	593656300	29900	29900	29900	29900	109
533	20240419	095200	590397200	29900	29950	29950	29900	43
534	20240419	095100	589110500	29900	29900	29950	29900	60
535	20240419	095000	587316450	29900	29900	29900	29900	261
536	20240419	094900	579512550	29850	29900	29900	29850	27
537	20240419	094800	578706150	29850	29900	29900	29850	339
538	20240419	094700	568570650	29900	29900	29900	29850	1692
539	20240419	094600	517980050	29900	29900	29900	29900	20
540	20240419	094500	517382050	29900	29900	29900	29900	6
541	20240419	094400	517202650	29900	29950	29950	29900	44
542	20240419	094300	515886450	29900	29950	30000	29900	696
543	20240419	094200	495041250	29950	30000	30000	29950	35
544	20240419	094100	493992900	29950	29950	29950	29950	65
545	20240419	094000	492046150	29950	29950	30000	29950	129
546	20240419	093900	488177500	29950	29950	29950	29950	100
547	20240419	093800	485182500	29950	30000	30000	29950	356
548	20240419	093700	474514350	30000	29950	30000	29950	38
549	20240419	093600	473375700	29950	30000	30000	29950	17
550	20240419	093500	472865950	29950	29950	30050	29950	77
551	20240419	093400	470556150	30000	30000	30000	29950	221
552	20240419	093300	463927000	29950	29900	30000	29900	167
553	20240419	093200	458924100	29950	29900	29950	29900	108
554	20240419	093100	455689700	29900	29900	29950	29900	274
555	20240419	093000	447485600	29900	29950	29950	29900	31
556	20240419	092900	446557400	29900	29900	29950	29900	20
557	20240419	092800	445959100	29900	29950	29950	29900	68
558	20240419	092700	443924500	29950	29950	29950	29900	330
559	20240419	092600	434055550	29900	30000	30000	29900	133
560	20240419	092500	430073350	29950	29900	30000	29900	307
561	20240419	092400	420879300	29900	29900	29900	29900	109
562	20240419	092300	417620200	29850	29850	29900	29850	28
563	20240419	092200	416784250	29900	29900	29900	29900	263
564	20240419	092100	408920550	29900	29900	29900	29850	66
565	20240419	092000	406947800	29900	29850	29900	29800	634
566	20240419	091900	388023550	29850	29900	29900	29850	1019
567	20240419	091800	357605600	29900	29900	29900	29850	77
568	20240419	091700	355303500	29900	29850	29900	29850	400
569	20240419	091600	343362150	29850	29900	29900	29850	19
570	20240419	091500	342794250	29900	29900	29900	29850	159
571	20240419	091400	338040850	29900	29850	29900	29850	162
572	20240419	091300	333204900	29900	29900	29950	29850	726
573	20240419	091200	311497250	29900	29900	29900	29850	814
574	20240419	091100	287159200	29900	29900	29900	29850	224
575	20240419	091000	280463250	29900	29850	29900	29850	287
576	20240419	090900	271895250	29850	29900	29900	29850	804
577	20240419	090800	247893550	29900	29900	29900	29850	411
578	20240419	090700	235619050	29900	29900	29950	29850	755
579	20240419	090600	213043350	29900	30050	30050	29850	2859
580	20240419	090500	127380450	30050	30150	30150	30000	2051
581	20240419	090400	65744550	30200	30100	30200	30100	69
582	20240419	090300	63667150	30100	30050	30100	30050	266
583	20240419	090200	55661750	30050	30050	30200	30050	85
584	20240419	090100	53105900	30050	30050	30050	30000	560
585	20240419	090000	36281950	30100	30150	30150	30100	1204