KissMeData/049070/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191900	4122343400	29000	29000	29000	29000	7309
3	20240405	191800	4122343400	29000	29000	29000	29000	0
4	20240405	191700	4122343400	29000	29000	29000	29000	0
5	20240405	191600	4122343400	29000	29000	29000	29000	0
6	20240405	191500	4122343400	29000	29000	29000	29000	0
7	20240405	191400	4122343400	29000	29000	29000	29000	0
8	20240405	191300	4122343400	29000	29000	29000	29000	0
9	20240405	191200	4122343400	29000	29000	29000	29000	0
10	20240405	191100	4122343400	29000	29000	29000	29000	0
11	20240405	191000	4122343400	29000	29000	29000	29000	0
12	20240405	190900	4122343400	29000	29000	29000	29000	0
13	20240405	190800	4122343400	29000	29000	29000	29000	0
14	20240405	190700	4122343400	29000	29000	29000	29000	0
15	20240405	190600	4122343400	29000	29000	29000	29000	0
16	20240405	190500	4122343400	29000	29000	29000	29000	0
17	20240405	190400	4122343400	29000	29000	29000	29000	0
18	20240405	190300	4122343400	29000	29000	29000	29000	0
19	20240405	190200	4122343400	29000	29000	29000	29000	0
20	20240405	190100	4122343400	29000	29000	29000	29000	0
21	20240405	190000	4122343400	29000	29000	29000	29000	0
22	20240405	185900	4122343400	29000	29000	29000	29000	0
23	20240405	185800	4122343400	29000	29000	29000	29000	0
24	20240405	185700	4122343400	29000	29000	29000	29000	0
25	20240405	185600	4122343400	29000	29000	29000	29000	0
26	20240405	185500	4122343400	29000	29000	29000	29000	0
27	20240405	185400	4122343400	29000	29000	29000	29000	0
28	20240405	185300	4122343400	29000	29000	29000	29000	0
29	20240405	185200	4122343400	29000	29000	29000	29000	0
30	20240405	185100	4122343400	29000	29000	29000	29000	0
31	20240405	185000	4122343400	29000	29000	29000	29000	0
32	20240405	184900	4122343400	29000	29000	29000	29000	7309
33	20240405	184800	4122343400	29000	29000	29000	29000	0
34	20240405	184700	4122343400	29000	29000	29000	29000	0
35	20240405	184600	4122343400	29000	29000	29000	29000	0
36	20240405	184500	4122343400	29000	29000	29000	29000	0
37	20240405	184400	4122343400	29000	29000	29000	29000	0
38	20240405	184300	4122343400	29000	29000	29000	29000	0
39	20240405	184200	4122343400	29000	29000	29000	29000	0
40	20240405	184100	4122343400	29000	29000	29000	29000	0
41	20240405	184000	4122343400	29000	29000	29000	29000	0
42	20240405	183900	4122343400	29000	29000	29000	29000	0
43	20240405	183800	4122343400	29000	29000	29000	29000	0
44	20240405	183700	4122343400	29000	29000	29000	29000	0
45	20240405	183600	4122343400	29000	29000	29000	29000	0
46	20240405	183500	4122343400	29000	29000	29000	29000	0
47	20240405	183400	4122343400	29000	29000	29000	29000	0
48	20240405	183300	4122343400	29000	29000	29000	29000	0
49	20240405	183200	4122343400	29000	29000	29000	29000	0
50	20240405	183100	4122343400	29000	29000	29000	29000	0
51	20240405	183000	4122343400	29000	29000	29000	29000	0
52	20240405	182900	4122343400	29000	29000	29000	29000	0
53	20240405	182800	4122343400	29000	29000	29000	29000	0
54	20240405	182700	4122343400	29000	29000	29000	29000	0
55	20240405	182600	4122343400	29000	29000	29000	29000	0
56	20240405	182500	4122343400	29000	29000	29000	29000	0
57	20240405	182400	4122343400	29000	29000	29000	29000	0
58	20240405	182300	4122343400	29000	29000	29000	29000	0
59	20240405	182200	4122343400	29000	29000	29000	29000	0
60	20240405	182100	4122343400	29000	29000	29000	29000	0
61	20240405	182000	4122343400	29000	29000	29000	29000	0
62	20240405	181900	4122343400	29000	29000	29000	29000	7309
63	20240405	181800	4122343400	29000	29000	29000	29000	0
64	20240405	181700	4122343400	29000	29000	29000	29000	0
65	20240405	181600	4122343400	29000	29000	29000	29000	0
66	20240405	181500	4122343400	29000	29000	29000	29000	0
67	20240405	181400	4122343400	29000	29000	29000	29000	0
68	20240405	181300	4122343400	29000	29000	29000	29000	0
69	20240405	181200	4122343400	29000	29000	29000	29000	0
70	20240405	181100	4122343400	29000	29000	29000	29000	0
71	20240405	181000	4122343400	29000	29000	29000	29000	0
72	20240405	180900	4122343400	29000	29000	29000	29000	0
73	20240405	180800	4122343400	29000	29000	29000	29000	0
74	20240405	180700	4122343400	29000	29000	29000	29000	0
75	20240405	180600	4122343400	29000	29000	29000	29000	0
76	20240405	180500	4122343400	29000	29000	29000	29000	0
77	20240405	180400	4122343400	29000	29000	29000	29000	0
78	20240405	180300	4122343400	29000	29000	29000	29000	0
79	20240405	180200	4122343400	29000	29000	29000	29000	0
80	20240405	180100	4122343400	29000	29000	29000	29000	0
81	20240405	180000	4122343400	29000	29000	29000	29000	0
82	20240405	175900	4122343400	29000	29000	29000	29000	0
83	20240405	175800	4122343400	29000	29000	29000	29000	0
84	20240405	175700	4122343400	29000	29000	29000	29000	0
85	20240405	175600	4122343400	29000	29000	29000	29000	0
86	20240405	175500	4122343400	29000	29000	29000	29000	0
87	20240405	175400	4122343400	29000	29000	29000	29000	0
88	20240405	175300	4122343400	29000	29000	29000	29000	0
89	20240405	175200	4122343400	29000	29000	29000	29000	0
90	20240405	175100	4122343400	29000	29000	29000	29000	0
91	20240405	175000	4122343400	29000	29000	29000	29000	0
92	20240405	174900	4122343400	29000	29000	29000	29000	7309
93	20240405	174800	4122343400	29000	29000	29000	29000	0
94	20240405	174700	4122343400	29000	29000	29000	29000	0
95	20240405	174600	4122343400	29000	29000	29000	29000	0
96	20240405	174500	4122343400	29000	29000	29000	29000	0
97	20240405	174400	4122343400	29000	29000	29000	29000	0
98	20240405	174300	4122343400	29000	29000	29000	29000	0
99	20240405	174200	4122343400	29000	29000	29000	29000	0
100	20240405	174100	4122343400	29000	29000	29000	29000	0
101	20240405	174000	4122343400	29000	29000	29000	29000	0
102	20240405	173900	4122343400	29000	29000	29000	29000	0
103	20240405	173800	4122343400	29000	29000	29000	29000	0
104	20240405	173700	4122343400	29000	29000	29000	29000	0
105	20240405	173600	4122343400	29000	29000	29000	29000	0
106	20240405	173500	4122343400	29000	29000	29000	29000	0
107	20240405	173400	4122343400	29000	29000	29000	29000	0
108	20240405	173300	4122343400	29000	29000	29000	29000	0
109	20240405	173200	4122343400	29000	29000	29000	29000	0
110	20240405	173100	4122343400	29000	29000	29000	29000	0
111	20240405	173000	4122343400	29000	29000	29000	29000	0
112	20240405	172900	4122343400	29000	29000	29000	29000	0
113	20240405	172800	4122343400	29000	29000	29000	29000	0
114	20240405	172700	4122343400	29000	29000	29000	29000	0
115	20240405	172600	4122343400	29000	29000	29000	29000	0
116	20240405	172500	4122343400	29000	29000	29000	29000	0
117	20240405	172400	4122343400	29000	29000	29000	29000	0
118	20240405	172300	4122343400	29000	29000	29000	29000	0
119	20240405	172200	4122343400	29000	29000	29000	29000	0
120	20240405	172100	4122343400	29000	29000	29000	29000	0
121	20240405	172000	4122343400	29000	29000	29000	29000	0
122	20240405	171900	4122343400	29000	29000	29000	29000	7309
123	20240405	171800	4122343400	29000	29000	29000	29000	0
124	20240405	171700	4122343400	29000	29000	29000	29000	0
125	20240405	171600	4122343400	29000	29000	29000	29000	0
126	20240405	171500	4122343400	29000	29000	29000	29000	0
127	20240405	171400	4122343400	29000	29000	29000	29000	0
128	20240405	171300	4122343400	29000	29000	29000	29000	0
129	20240405	171200	4122343400	29000	29000	29000	29000	0
130	20240405	171100	4122343400	29000	29000	29000	29000	0
131	20240405	171000	4122343400	29000	29000	29000	29000	0
132	20240405	170900	4122343400	29000	29000	29000	29000	0
133	20240405	170800	4122343400	29000	29000	29000	29000	0
134	20240405	170700	4122343400	29000	29000	29000	29000	0
135	20240405	170600	4122343400	29000	29000	29000	29000	0
136	20240405	170500	4122343400	29000	29000	29000	29000	0
137	20240405	170400	4122343400	29000	29000	29000	29000	0
138	20240405	170300	4122343400	29000	29000	29000	29000	0
139	20240405	170200	4122343400	29000	29000	29000	29000	0
140	20240405	170100	4122343400	29000	29000	29000	29000	0
141	20240405	170000	4122343400	29000	29000	29000	29000	0
142	20240405	165900	4122343400	29000	29000	29000	29000	0
143	20240405	165800	4122343400	29000	29000	29000	29000	0
144	20240405	165700	4122343400	29000	29000	29000	29000	0
145	20240405	165600	4122343400	29000	29000	29000	29000	0
146	20240405	165500	4122343400	29000	29000	29000	29000	0
147	20240405	165400	4122343400	29000	29000	29000	29000	0
148	20240405	165300	4122343400	29000	29000	29000	29000	0
149	20240405	165200	4122343400	29000	29000	29000	29000	0
150	20240405	165100	4122343400	29000	29000	29000	29000	0
151	20240405	165000	4122343400	29000	29000	29000	29000	0
152	20240405	164900	4122343400	29000	29000	29000	29000	7309
153	20240405	164800	4122343400	29000	29000	29000	29000	0
154	20240405	164700	4122343400	29000	29000	29000	29000	0
155	20240405	164600	4122343400	29000	29000	29000	29000	0
156	20240405	164500	4122343400	29000	29000	29000	29000	0
157	20240405	164400	4122343400	29000	29000	29000	29000	0
158	20240405	164300	4122343400	29000	29000	29000	29000	0
159	20240405	164200	4122343400	29000	29000	29000	29000	0
160	20240405	164100	4122343400	29000	29000	29000	29000	0
161	20240405	164000	4122343400	29000	29000	29000	29000	0
162	20240405	163900	4122343400	29000	29000	29000	29000	0
163	20240405	163800	4122343400	29000	29000	29000	29000	0
164	20240405	163700	4122343400	29000	29000	29000	29000	0
165	20240405	163600	4122343400	29000	29000	29000	29000	0
166	20240405	163500	4122343400	29000	29000	29000	29000	0
167	20240405	163400	4122343400	29000	29000	29000	29000	0
168	20240405	163300	4122343400	29000	29000	29000	29000	0
169	20240405	163200	4122343400	29000	29000	29000	29000	0
170	20240405	163100	4122343400	29000	29000	29000	29000	0
171	20240405	163000	4122343400	29000	29000	29000	29000	0
172	20240405	162900	4122343400	29000	29000	29000	29000	0
173	20240405	162800	4122343400	29000	29000	29000	29000	0
174	20240405	162700	4122343400	29000	29000	29000	29000	0
175	20240405	162600	4122343400	29000	29000	29000	29000	0
176	20240405	162500	4122343400	29000	29000	29000	29000	0
177	20240405	162400	4122343400	29000	29000	29000	29000	0
178	20240405	162300	4122343400	29000	29000	29000	29000	0
179	20240405	162200	4122343400	29000	29000	29000	29000	0
180	20240405	162100	4122343400	29000	29000	29000	29000	0
181	20240405	162000	4122343400	29000	29000	29000	29000	0
182	20240405	161900	4122343400	29000	29000	29000	29000	7309
183	20240405	161800	4122343400	29000	29000	29000	29000	0
184	20240405	161700	4122343400	29000	29000	29000	29000	0
185	20240405	161600	4122343400	29000	29000	29000	29000	0
186	20240405	161500	4122343400	29000	29000	29000	29000	0
187	20240405	161400	4122343400	29000	29000	29000	29000	0
188	20240405	161300	4122343400	29000	29000	29000	29000	0
189	20240405	161200	4122343400	29000	29000	29000	29000	0
190	20240405	161100	4122343400	29000	29000	29000	29000	0
191	20240405	161000	4122343400	29000	29000	29000	29000	0
192	20240405	160900	4122343400	29000	29000	29000	29000	0
193	20240405	160800	4122343400	29000	29000	29000	29000	0
194	20240405	160700	4122343400	29000	29000	29000	29000	0
195	20240405	160600	4122343400	29000	29000	29000	29000	0
196	20240405	160500	4122343400	29000	29000	29000	29000	0
197	20240405	160400	4122343400	29000	29000	29000	29000	0
198	20240405	160300	4122343400	29000	29000	29000	29000	0
199	20240405	160200	4122343400	29000	29000	29000	29000	0
200	20240405	160100	4122343400	29000	29000	29000	29000	0
201	20240405	160000	4122343400	29000	29000	29000	29000	0
202	20240405	155900	4122343400	29000	29000	29000	29000	0
203	20240405	155800	4122343400	29000	29000	29000	29000	0
204	20240405	155700	4122343400	29000	29000	29000	29000	0
205	20240405	155600	4122343400	29000	29000	29000	29000	0
206	20240405	155500	4122343400	29000	29000	29000	29000	0
207	20240405	155400	4122343400	29000	29000	29000	29000	0
208	20240405	155300	4122343400	29000	29000	29000	29000	0
209	20240405	155200	4122343400	29000	29000	29000	29000	0
210	20240405	155100	4122343400	29000	29000	29000	29000	0
211	20240405	155000	4122343400	29000	29000	29000	29000	0
212	20240405	154900	4122343400	29000	29000	29000	29000	7309
213	20240405	154800	4122343400	29000	29000	29000	29000	0
214	20240405	154700	4122343400	29000	29000	29000	29000	0
215	20240405	154600	4122343400	29000	29000	29000	29000	0
216	20240405	154500	4122343400	29000	29000	29000	29000	0
217	20240405	154400	4122343400	29000	29000	29000	29000	0
218	20240405	154300	4122343400	29000	29000	29000	29000	0
219	20240405	154200	4122343400	29000	29000	29000	29000	0
220	20240405	154100	4122343400	29000	29000	29000	29000	0
221	20240405	154000	4122343400	29000	29000	29000	29000	0
222	20240405	153900	4122343400	29000	29000	29000	29000	0
223	20240405	153800	4122343400	29000	29000	29000	29000	0
224	20240405	153700	4122343400	29000	29000	29000	29000	0
225	20240405	153600	4122343400	29000	29000	29000	29000	0
226	20240405	153500	4122343400	29000	29000	29000	29000	0
227	20240405	153400	4122343400	29000	29000	29000	29000	0
228	20240405	153300	4122343400	29000	29000	29000	29000	0
229	20240405	153200	4122343400	29000	29000	29000	29000	0
230	20240405	153100	4122343400	29000	29000	29000	29000	0
231	20240405	153000	4122343400	29000	29000	29000	29000	7309
232	20240405	152900	3910382400	29100	29100	29100	29100	0
233	20240405	152800	3910382400	29100	29100	29100	29100	0
234	20240405	152700	3910382400	29100	29100	29100	29100	0
235	20240405	152600	3910382400	29100	29100	29100	29100	0
236	20240405	152500	3910382400	29100	29100	29100	29100	0
237	20240405	152400	3910382400	29100	29100	29100	29100	0
238	20240405	152300	3910382400	29100	29100	29100	29100	0
239	20240405	152200	3910382400	29100	29100	29100	29100	0
240	20240405	152100	3910382400	29100	29100	29100	29100	0
241	20240405	152000	3910382400	29100	29100	29100	29100	0
242	20240405	151900	3910382400	29100	29050	29100	29000	820
243	20240405	151800	3886576200	29050	29050	29100	29000	386
244	20240405	151700	3875363400	29050	29100	29100	29050	33
245	20240405	151600	3874404350	29050	29100	29100	29050	352
246	20240405	151500	3864178550	29050	29050	29100	29050	75
247	20240405	151400	3861998900	29100	29100	29100	29100	10
248	20240405	151300	3861707900	29100	29100	29100	29000	506
249	20240405	151200	3847012950	29100	29100	29100	29100	7
250	20240405	151100	3846809250	29100	29050	29100	29050	291
251	20240405	151000	3838354700	29050	29000	29050	29000	234
252	20240405	150900	3831562400	29050	29100	29100	29050	224
253	20240405	150800	3825054400	29050	29050	29050	29050	6
254	20240405	150700	3824880100	29050	29050	29050	29000	590
255	20240405	150600	3807750800	29100	29100	29100	29100	17
256	20240405	150500	3807256100	29050	29100	29100	29050	26
257	20240405	150400	3806499750	29050	29100	29100	29050	80
258	20240405	150300	3804172050	29100	29100	29100	29100	288
259	20240405	150200	3795791250	29100	29050	29100	29000	177
260	20240405	150100	3790646700	29100	29100	29100	29000	735
261	20240405	150000	3769266750	29000	29000	29050	29000	504
262	20240405	145900	3754631650	29050	29050	29050	29000	292
263	20240405	145800	3746152050	29000	29050	29050	29000	164
264	20240405	145700	3741390200	29050	29050	29100	29000	7398
265	20240405	145600	3526483450	29100	29100	29100	29050	151
266	20240405	145500	3522093850	29050	29050	29100	29050	157
267	20240405	145400	3517528450	29100	29100	29100	29100	230
268	20240405	145300	3510835450	29050	29050	29050	29050	261
269	20240405	145200	3503253400	29050	29050	29100	29050	7
270	20240405	145100	3503050000	29100	29050	29100	29050	125
271	20240405	145000	3499417500	29050	29100	29100	29050	189
272	20240405	144900	3493926800	29100	29050	29100	29050	204
273	20240405	144800	3487995100	29100	29100	29100	29050	350
274	20240405	144700	3477815150	29100	29100	29100	29100	25
275	20240405	144600	3477087650	29100	29050	29100	29050	359
276	20240405	144500	3466657700	29050	29100	29100	29050	320
277	20240405	144400	3457361500	29100	29100	29100	29050	403
278	20240405	144300	3445648650	29100	29100	29150	29100	711
279	20240405	144200	3424958500	29100	29100	29100	29100	2
280	20240405	144100	3424900300	29100	29100	29100	29100	360
281	20240405	144000	3414424300	29100	29150	29200	29100	193
282	20240405	143900	3408806300	29150	29150	29150	29150	203
283	20240405	143800	3402888850	29150	29150	29150	29100	377
284	20240405	143700	3391904800	29100	29100	29100	29100	100
285	20240405	143600	3388994800	29100	29150	29150	29100	213
286	20240405	143500	3382795900	29100	29150	29150	29100	2846
287	20240405	143400	3299947650	29200	29150	29200	29150	126
288	20240405	143300	3296274700	29150	29150	29200	29150	37
289	20240405	143200	3295195650	29150	29200	29200	29150	21
290	20240405	143100	3294583050	29200	29150	29200	29150	33
291	20240405	143000	3293620000	29150	29200	29200	29150	684
292	20240405	142900	3273679600	29200	29200	29200	29200	10
293	20240405	142800	3273387600	29200	29200	29200	29200	52
294	20240405	142700	3271869200	29150	29200	29200	29150	566
295	20240405	142600	3255369850	29200	29200	29200	29200	501
296	20240405	142500	3240740650	29200	29200	29200	29200	6
297	20240405	142400	3240565450	29200	29200	29200	29150	526
298	20240405	142300	3225206450	29200	29200	29200	29200	210
299	20240405	142200	3219074450	29200	29200	29200	29200	0
300	20240405	142100	3219074450	29200	29150	29200	29150	111
301	20240405	142000	3215838700	29150	29200	29200	29150	422
302	20240405	141900	3203527400	29150	29150	29150	29150	535
303	20240405	141800	3187932150	29200	29200	29200	29200	101
304	20240405	141700	3184982950	29200	29200	29200	29200	6
305	20240405	141600	3184807750	29200	29200	29200	29100	4532
306	20240405	141500	3052876500	29250	29250	29250	29250	1
307	20240405	141400	3052847250	29250	29250	29250	29200	59
308	20240405	141300	3051122450	29200	29200	29200	29200	629
309	20240405	141200	3032755650	29200	29200	29200	29200	0
310	20240405	141100	3032755650	29200	29200	29200	29200	23
311	20240405	141000	3032084050	29200	29200	29200	29150	492
312	20240405	140900	3017729250	29200	29200	29200	29200	120
313	20240405	140800	3014225250	29200	29200	29200	29200	6
314	20240405	140700	3014050050	29200	29200	29200	29200	306
315	20240405	140600	3005114850	29150	29150	29150	29150	282
316	20240405	140500	2996894550	29150	29150	29150	29150	23
317	20240405	140400	2996224100	29150	29150	29150	29100	32
318	20240405	140300	2995291350	29150	29150	29150	29150	2
319	20240405	140200	2995233050	29150	29150	29150	29150	20
320	20240405	140100	2994650050	29150	29200	29200	29100	558
321	20240405	140000	2978389200	29200	29200	29200	29200	18
322	20240405	135900	2977863600	29150	29150	29150	29100	331
323	20240405	135800	2968224750	29150	29200	29200	29150	875
324	20240405	135700	2942717150	29200	29150	29200	29150	101
325	20240405	135600	2939772950	29150	29150	29150	29150	0
326	20240405	135500	2939772950	29150	29150	29150	29150	1
327	20240405	135400	2939743800	29150	29200	29200	29150	409
328	20240405	135300	2927821400	29150	29150	29150	29150	5
329	20240405	135200	2927675650	29200	29150	29200	29150	208
330	20240405	135100	2921612200	29200	29200	29200	29150	69
331	20240405	135000	2919598250	29150	29200	29200	29150	128
332	20240405	134900	2915864500	29200	29150	29200	29150	101
333	20240405	134800	2912920300	29150	29150	29150	29150	11
334	20240405	134700	2912599650	29200	29200	29200	29200	270
335	20240405	134600	2904715650	29200	29150	29200	29150	301
336	20240405	134500	2895941450	29150	29150	29150	29150	438
337	20240405	134400	2883173750	29150	29100	29150	29100	1011
338	20240405	134300	2853708100	29100	29100	29100	29100	190
339	20240405	134200	2848179100	29150	29150	29150	29100	197
340	20240405	134100	2842441550	29150	29100	29150	29100	128
341	20240405	134000	2838716100	29150	29150	29150	29150	53
342	20240405	133900	2837171150	29150	29100	29200	29100	29
343	20240405	133800	2836325300	29100	29150	29150	29100	169
344	20240405	133700	2831403900	29150	29150	29150	29100	45
345	20240405	133600	2830093000	29150	29150	29150	29150	42
346	20240405	133500	2828868700	29150	29150	29150	29100	219
347	20240405	133400	2822492350	29150	29150	29150	29100	986
348	20240405	133300	2793760450	29150	29200	29200	29150	16
349	20240405	133200	2793293900	29150	29200	29200	29150	38
350	20240405	133100	2792185250	29200	29200	29200	29150	41
351	20240405	133000	2790989700	29200	29150	29200	29150	201
352	20240405	132900	2785125500	29150	29150	29150	29150	238
353	20240405	132800	2778187800	29150	29150	29150	29150	64
354	20240405	132700	2776322200	29200	29200	29200	29200	36
355	20240405	132600	2775271000	29200	29150	29200	29150	53
356	20240405	132500	2773725850	29150	29150	29150	29150	100
357	20240405	132400	2770810850	29150	29150	29150	29150	360
358	20240405	132300	2760316850	29100	29100	29100	29100	3
359	20240405	132200	2760229550	29100	29100	29200	29100	158
360	20240405	132100	2755631550	29100	29150	29150	29100	48
361	20240405	132000	2754234500	29150	29150	29150	29150	310
362	20240405	131900	2745198000	29100	29100	29150	29100	130
363	20240405	131800	2741414500	29150	29150	29150	29150	14
364	20240405	131700	2741006400	29150	29150	29150	29150	261
365	20240405	131600	2733398250	29150	29150	29150	29150	18
366	20240405	131500	2732873550	29200	29200	29200	29200	1
367	20240405	131400	2732844350	29150	29150	29150	29150	191
368	20240405	131300	2727276700	29150	29150	29150	29100	193
369	20240405	131200	2721650900	29150	29150	29150	29100	33
370	20240405	131100	2720690000	29150	29150	29150	29150	135
371	20240405	131000	2716754750	29150	29150	29150	29100	245
372	20240405	130900	2709618000	29150	29150	29150	29150	136
373	20240405	130800	2705653600	29150	29150	29150	29100	206
374	20240405	130700	2699650750	29150	29150	29150	29150	22
375	20240405	130600	2699009450	29150	29100	29150	29100	154
376	20240405	130500	2694525750	29100	29100	29100	29100	364
377	20240405	130400	2683933350	29100	29150	29150	29100	78
378	20240405	130300	2681659700	29100	29150	29150	29100	279
379	20240405	130200	2673538850	29150	29150	29150	29100	40
380	20240405	130100	2672373350	29150	29150	29150	29100	713
381	20240405	130000	2651599400	29150	29150	29150	29150	9
382	20240405	125900	2651337050	29100	29100	29100	29100	10
383	20240405	125800	2651046050	29100	29150	29150	29100	13
384	20240405	125700	2650667200	29100	29100	29150	29100	22
385	20240405	125600	2650026750	29100	29150	29150	29100	71
386	20240405	125500	2647957150	29150	29150	29150	29150	90
387	20240405	125400	2645333650	29150	29150	29150	29150	10
388	20240405	125300	2645042150	29150	29150	29150	29150	2
389	20240405	125200	2644983850	29150	29100	29150	29100	104
390	20240405	125100	2641953850	29100	29150	29150	29100	182
391	20240405	125000	2636657500	29150	29150	29150	29100	502
392	20240405	124900	2622039250	29150	29150	29150	29150	0
393	20240405	124800	2622039250	29150	29100	29150	29100	29
394	20240405	124700	2621194250	29150	29150	29150	29150	16
395	20240405	124600	2620727850	29100	29150	29150	29100	384
396	20240405	124500	2609553300	29150	29150	29150	29100	2257
397	20240405	124400	2543766750	29200	29200	29200	29200	36
398	20240405	124300	2542715550	29200	29200	29200	29200	685
399	20240405	124200	2522713550	29200	29200	29200	29150	128
400	20240405	124100	2518976950	29200	29200	29200	29150	61
401	20240405	124000	2517196250	29200	29200	29200	29200	49
402	20240405	123900	2515765450	29150	29150	29150	29150	698
403	20240405	123800	2495418750	29150	29200	29200	29150	476
404	20240405	123700	2481542800	29200	29150	29200	29150	180
405	20240405	123600	2476291800	29150	29150	29150	29150	160
406	20240405	123500	2471627800	29200	29200	29200	29200	4
407	20240405	123400	2471511000	29200	29200	29200	29150	134
408	20240405	123300	2467604250	29150	29200	29200	29150	520
409	20240405	123200	2452424500	29200	29200	29200	29200	105
410	20240405	123100	2449358500	29200	29200	29200	29200	2
411	20240405	123000	2449300100	29200	29200	29200	29200	1
412	20240405	122900	2449270900	29200	29200	29200	29200	3
413	20240405	122800	2449183300	29200	29200	29200	29200	16
414	20240405	122700	2448716100	29150	29150	29250	29150	1140
415	20240405	122600	2415454100	29200	29200	29250	29200	123
416	20240405	122500	2411862450	29250	29200	29250	29200	27
417	20240405	122400	2411073950	29200	29200	29250	29200	406
418	20240405	122300	2399218250	29250	29250	29250	29250	5
419	20240405	122200	2399072000	29200	29200	29200	29200	991
420	20240405	122100	2370134800	29200	29150	29200	29150	101
421	20240405	122000	2367190600	29150	29150	29150	29150	140
422	20240405	121900	2363109600	29150	29150	29150	29150	0
423	20240405	121800	2363109600	29150	29150	29150	29150	125
424	20240405	121700	2359465850	29150	29150	29150	29150	5
425	20240405	121600	2359320100	29150	29150	29150	29150	161
426	20240405	121500	2354626950	29200	29200	29200	29200	0
427	20240405	121400	2354626950	29200	29200	29200	29150	10
428	20240405	121300	2354335200	29200	29200	29200	29200	0
429	20240405	121200	2354335200	29200	29200	29200	29200	0
430	20240405	121100	2354335200	29200	29200	29200	29150	98
431	20240405	121000	2351473650	29150	29250	29250	29150	134
432	20240405	120900	2347565800	29200	29200	29200	29150	154
433	20240405	120800	2343070750	29200	29200	29200	29200	612
434	20240405	120700	2325200350	29200	29200	29200	29200	19
435	20240405	120600	2324645550	29200	29150	29200	29150	131
436	20240405	120500	2320821950	29150	29150	29150	29150	3
437	20240405	120400	2320734500	29200	29200	29200	29150	352
438	20240405	120300	2310466100	29200	29150	29200	29150	206
439	20240405	120200	2304461100	29150	29150	29150	29150	222
440	20240405	120100	2297989800	29150	29150	29150	29150	115
441	20240405	120000	2294637550	29200	29200	29200	29200	214
442	20240405	115900	2288388750	29200	29200	29200	29200	10
443	20240405	115800	2288096750	29200	29200	29200	29200	3
444	20240405	115700	2288009150	29200	29200	29200	29200	162
445	20240405	115600	2283278750	29150	29200	29200	29150	176
446	20240405	115500	2278145100	29200	29200	29200	29200	16
447	20240405	115400	2277677900	29200	29200	29200	29200	13
448	20240405	115300	2277298300	29200	29200	29200	29200	111
449	20240405	115200	2274057100	29200	29200	29200	29200	188
450	20240405	115100	2268567500	29200	29200	29200	29150	270
451	20240405	115000	2260693500	29200	29200	29200	29200	120
452	20240405	114900	2257189500	29200	29200	29200	29200	65
453	20240405	114800	2255291500	29200	29150	29200	29150	182
454	20240405	114700	2249986150	29150	29150	29150	29150	501
455	20240405	114600	2235382000	29200	29200	29200	29200	7
456	20240405	114500	2235177600	29200	29150	29200	29150	41
457	20240405	114400	2233982150	29200	29150	29200	29150	15
458	20240405	114300	2233544300	29200	29150	29200	29150	123
459	20240405	114200	2229958750	29200	29150	29200	29150	168
460	20240405	114100	2225058150	29200	29200	29200	29200	4
461	20240405	114000	2224941350	29200	29200	29200	29200	21
462	20240405	113900	2224328150	29200	29200	29200	29200	19
463	20240405	113800	2223773350	29200	29200	29200	29200	13
464	20240405	113700	2223393750	29200	29150	29200	29150	352
465	20240405	113600	2213132850	29200	29200	29200	29200	1
466	20240405	113500	2213103650	29200	29200	29200	29200	100
467	20240405	113400	2210183650	29200	29150	29200	29150	4
468	20240405	113300	2210066950	29200	29200	29200	29200	13
469	20240405	113200	2209687350	29150	29200	29200	29150	251
470	20240405	113100	2202368550	29150	29250	29250	29150	2388
471	20240405	113000	2132725350	29250	29250	29250	29250	6
472	20240405	112900	2132549850	29250	29250	29250	29250	26
473	20240405	112800	2131789350	29250	29250	29250	29250	0
474	20240405	112700	2131789350	29250	29250	29250	29250	1
475	20240405	112600	2131760100	29200	29250	29250	29200	4
476	20240405	112500	2131643250	29200	29200	29200	29200	52
477	20240405	112400	2130124850	29250	29250	29250	29250	6
478	20240405	112300	2129949350	29200	29200	29250	29200	256
479	20240405	112200	2122474100	29250	29250	29250	29250	1
480	20240405	112100	2122444850	29250	29250	29250	29250	201
481	20240405	112000	2116565600	29250	29200	29250	29200	38
482	20240405	111900	2115454200	29250	29250	29300	29200	204
483	20240405	111800	2109490700	29300	29200	29300	29200	175
484	20240405	111700	2104379450	29200	29150	29200	29150	33
485	20240405	111600	2103417300	29150	29150	29150	29100	1688
486	20240405	111500	2054217500	29150	29150	29150	29150	586
487	20240405	111400	2037135600	29150	29150	29150	29100	465
488	20240405	111300	2023586250	29150	29150	29150	29100	36
489	20240405	111200	2022536900	29100	29150	29150	29100	74
490	20240405	111100	2020383200	29100	29100	29150	29100	174
491	20240405	111000	2015319550	29100	29150	29150	29100	121
492	20240405	110900	2011797900	29150	29150	29150	29100	66
493	20240405	110800	2009876850	29100	29150	29150	29100	325
494	20240405	110700	2000418100	29150	29100	29150	29100	159
495	20240405	110600	1995788450	29100	29150	29150	29100	11
496	20240405	110500	1995468050	29150	29150	29150	29100	509
497	20240405	110400	1980655650	29150	29150	29150	29150	40
498	20240405	110300	1979489650	29150	29150	29150	29150	2
499	20240405	110200	1979431350	29150	29150	29150	29100	427
500	20240405	110100	1966995800	29200	29150	29200	29150	137
501	20240405	110000	1963002150	29150	29150	29150	29150	478
502	20240405	105900	1949068450	29100	29100	29100	29100	330
503	20240405	105800	1939465450	29150	29100	29150	29100	165
504	20240405	105700	1934663750	29150	29150	29150	29150	8
505	20240405	105600	1934430550	29150	29150	29150	29150	12
506	20240405	105500	1934080750	29150	29150	29250	29100	1225
507	20240405	105400	1898379350	29150	29150	29150	29150	427
508	20240405	105300	1885932300	29150	29200	29250	29100	882
509	20240405	105200	1860200200	29200	29150	29250	29150	660
510	20240405	105100	1840948300	29200	29150	29200	29150	1361
511	20240405	105000	1801269300	29200	29200	29200	29200	1220
512	20240405	104900	1765645300	29200	29250	29250	29200	536
513	20240405	104800	1749994000	29250	29250	29250	29200	852
514	20240405	104700	1725091800	29250	29200	29250	29200	704
515	20240405	104600	1704532250	29250	29250	29250	29200	67
516	20240405	104500	1702573750	29250	29250	29300	29250	64
517	20240405	104400	1700701700	29300	29300	29300	29300	0
518	20240405	104300	1700701700	29300	29250	29300	29200	148
519	20240405	104200	1696373700	29250	29250	29250	29250	1020
520	20240405	104100	1666538700	29250	29250	29250	29250	611
521	20240405	104000	1648666950	29300	29250	29300	29250	227
522	20240405	103900	1642027150	29250	29300	29300	29250	191
523	20240405	103800	1636440300	29250	29300	29300	29200	325
524	20240405	103700	1626932500	29300	29200	29300	29200	51
525	20240405	103600	1625443200	29200	29200	29200	29200	258
526	20240405	103500	1617909600	29200	29250	29250	29200	1649
527	20240405	103400	1569749650	29250	29250	29250	29250	46
528	20240405	103300	1568404150	29200	29250	29250	29200	851
529	20240405	103200	1543539600	29250	29250	29250	29250	277
530	20240405	103100	1535437350	29200	29300	29300	29200	811
531	20240405	103000	1511725250	29250	29250	29300	29250	704
532	20240405	102900	1491133200	29300	29300	29300	29250	831
533	20240405	102800	1466817200	29300	29250	29300	29250	589
534	20240405	102700	1449581200	29250	29300	29300	29250	942
535	20240405	102600	1422027200	29300	29350	29350	29300	627
536	20240405	102500	1403655850	29350	29350	29350	29300	3566
537	20240405	102400	1299163400	29350	29350	29350	29300	94
538	20240405	102300	1296405150	29400	29350	29400	29350	51
539	20240405	102200	1294908050	29350	29400	29400	29350	280
540	20240405	102100	1286689200	29400	29350	29400	29350	437
541	20240405	102000	1273863000	29350	29400	29400	29350	210
542	20240405	101900	1267699000	29450	29400	29450	29400	44
543	20240405	101800	1266405300	29350	29400	29400	29350	43
544	20240405	101700	1265141150	29300	29450	29450	29300	1149
545	20240405	101600	1231419450	29350	29450	29450	29350	539
546	20240405	101500	1215567500	29450	29400	29450	29400	57
547	20240405	101400	1213889850	29450	29500	29500	29450	2
548	20240405	101300	1213830900	29500	29500	29500	29500	74
549	20240405	101200	1211647900	29400	29400	29400	29350	501
550	20240405	101100	1196942000	29400	29450	29450	29400	63
551	20240405	101000	1195088050	29400	29400	29400	29350	530
552	20240405	100900	1179526250	29350	29400	29400	29350	173
553	20240405	100800	1174448150	29400	29450	29450	29400	894
554	20240405	100700	1148164200	29400	29500	29500	29400	167
555	20240405	100600	1143254000	29450	29500	29500	29400	185
556	20240405	100500	1137809250	29500	29450	29500	29400	1714
557	20240405	100400	1087344250	29450	29500	29500	29450	57
558	20240405	100300	1085665350	29450	29500	29500	29450	311
559	20240405	100200	1076499500	29500	29500	29500	29500	796
560	20240405	100100	1053017500	29500	29500	29600	29500	341
561	20240405	100000	1042957900	29600	29600	29600	29550	45
562	20240405	095900	1041627300	29500	29500	29600	29500	891
563	20240405	095800	1015328800	29500	29600	29600	29500	174
564	20240405	095700	1010191750	29600	29650	29650	29550	102
565	20240405	095600	1007175050	29650	29650	29650	29650	126
566	20240405	095500	1003439150	29650	29650	29650	29650	50
567	20240405	095400	1001956650	29550	29550	29650	29550	270
568	20240405	095300	993976050	29650	29650	29650	29550	1109
569	20240405	095200	961196200	29650	29650	29650	29650	10
570	20240405	095100	960899700	29650	29650	29650	29650	72
571	20240405	095000	958764900	29650	29700	29700	29650	341
572	20240405	094900	948648950	29650	29650	29650	29600	331
573	20240405	094800	938835550	29600	29650	29650	29600	73
574	20240405	094700	936671600	29650	29650	29650	29550	80
575	20240405	094600	934304250	29600	29600	29650	29600	372
576	20240405	094500	923278050	29600	29500	29600	29500	113
577	20240405	094400	919937400	29550	29450	29550	29450	161
578	20240405	094300	915187100	29500	29400	29550	29350	474
579	20240405	094200	901216450	29400	29450	29450	29400	179
580	20240405	094100	895952350	29450	29450	29450	29400	137
581	20240405	094000	891920350	29350	29400	29400	29350	818
582	20240405	093900	867905850	29450	29400	29450	29400	359
583	20240405	093800	857350250	29400	29450	29450	29350	2840
584	20240405	093700	773827000	29450	29500	29500	29450	262
585	20240405	093600	766103250	29500	29500	29550	29500	244
586	20240405	093500	758904700	29550	29500	29550	29500	230
587	20240405	093400	752113450	29500	29500	29500	29500	28
588	20240405	093300	751287450	29450	29500	29550	29450	131
589	20240405	093200	747425900	29550	29500	29550	29500	59
590	20240405	093100	745685300	29600	29500	29600	29500	802
591	20240405	093000	722010000	29500	29550	29550	29450	695
592	20240405	092900	701497300	29550	29450	29550	29450	333
593	20240405	092800	691674800	29500	29500	29500	29450	150
594	20240405	092700	687251300	29500	29400	29550	29400	90
595	20240405	092600	684602400	29400	29450	29500	29400	275
596	20240405	092500	676504950	29500	29500	29550	29500	1056
597	20240405	092400	645352500	29500	29450	29500	29400	1064
598	20240405	092300	614031650	29450	29450	29450	29450	70
599	20240405	092200	611970150	29500	29450	29500	29350	1038
600	20240405	092100	581485750	29450	29500	29500	29450	32
601	20240405	092000	580542750	29400	29400	29500	29400	3873
602	20240405	091900	466675250	29400	29450	29450	29400	341
603	20240405	091800	456639450	29450	29500	29500	29400	69
604	20240405	091700	454608600	29400	29450	29500	29400	618
605	20240405	091600	436418100	29450	29400	29450	29400	982
606	20240405	091500	407508000	29450	29450	29450	29450	62
607	20240405	091400	405682100	29450	29450	29450	29400	133
608	20240405	091300	401765750	29500	29450	29500	29400	193
609	20240405	091200	396081350	29500	29500	29500	29450	217
610	20240405	091100	389681600	29550	29500	29550	29500	288
611	20240405	091000	381185000	29500	29500	29550	29450	2240
612	20240405	090900	315106050	29450	29400	29450	29350	1888
613	20240405	090800	259602250	29400	29400	29450	29400	1280
614	20240405	090700	221969500	29400	29450	29450	29400	140
615	20240405	090600	217850550	29450	29550	29550	29400	709
616	20240405	090500	196950650	29500	29550	29550	29500	697
617	20240405	090400	176359300	29500	29450	29600	29450	517
618	20240405	090300	161084250	29400	29300	29600	29300	1140
619	20240405	090200	127559750	29300	29250	29300	29250	56
620	20240405	090100	125921250	29200	29350	29350	29200	1116
621	20240405	090000	93278900	29250	29300	29300	29250	3156