KissMeData/122870/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195800	18316575750	43600	43600	43600	43600	4980
3	20240402	195700	18316575750	43600	43600	43600	43600	0
4	20240402	195600	18316575750	43600	43600	43600	43600	0
5	20240402	195500	18316575750	43600	43600	43600	43600	0
6	20240402	195400	18316575750	43600	43600	43600	43600	0
7	20240402	195300	18316575750	43600	43600	43600	43600	0
8	20240402	195200	18316575750	43600	43600	43600	43600	0
9	20240402	195100	18316575750	43600	43600	43600	43600	0
10	20240402	195000	18316575750	43600	43600	43600	43600	0
11	20240402	194900	18316575750	43600	43600	43600	43600	0
12	20240402	194800	18316575750	43600	43600	43600	43600	0
13	20240402	194700	18316575750	43600	43600	43600	43600	0
14	20240402	194600	18316575750	43600	43600	43600	43600	0
15	20240402	194500	18316575750	43600	43600	43600	43600	0
16	20240402	194400	18316575750	43600	43600	43600	43600	0
17	20240402	194300	18316575750	43600	43600	43600	43600	0
18	20240402	194200	18316575750	43600	43600	43600	43600	0
19	20240402	194100	18316575750	43600	43600	43600	43600	0
20	20240402	194000	18316575750	43600	43600	43600	43600	0
21	20240402	193900	18316575750	43600	43600	43600	43600	0
22	20240402	193800	18316575750	43600	43600	43600	43600	0
23	20240402	193700	18316575750	43600	43600	43600	43600	0
24	20240402	193600	18316575750	43600	43600	43600	43600	0
25	20240402	193500	18316575750	43600	43600	43600	43600	0
26	20240402	193400	18316575750	43600	43600	43600	43600	0
27	20240402	193300	18316575750	43600	43600	43600	43600	0
28	20240402	193200	18316575750	43600	43600	43600	43600	0
29	20240402	193100	18316575750	43600	43600	43600	43600	0
30	20240402	193000	18316575750	43600	43600	43600	43600	0
31	20240402	192900	18316575750	43600	43600	43600	43600	0
32	20240402	192800	18316575750	43600	43600	43600	43600	4980
33	20240402	192700	18316575750	43600	43600	43600	43600	0
34	20240402	192600	18316575750	43600	43600	43600	43600	0
35	20240402	192500	18316575750	43600	43600	43600	43600	0
36	20240402	192400	18316575750	43600	43600	43600	43600	0
37	20240402	192300	18316575750	43600	43600	43600	43600	0
38	20240402	192200	18316575750	43600	43600	43600	43600	0
39	20240402	192100	18316575750	43600	43600	43600	43600	0
40	20240402	192000	18316575750	43600	43600	43600	43600	0
41	20240402	191900	18316575750	43600	43600	43600	43600	0
42	20240402	191800	18316575750	43600	43600	43600	43600	0
43	20240402	191700	18316575750	43600	43600	43600	43600	0
44	20240402	191600	18316575750	43600	43600	43600	43600	0
45	20240402	191500	18316575750	43600	43600	43600	43600	0
46	20240402	191400	18316575750	43600	43600	43600	43600	0
47	20240402	191300	18316575750	43600	43600	43600	43600	0
48	20240402	191200	18316575750	43600	43600	43600	43600	0
49	20240402	191100	18316575750	43600	43600	43600	43600	0
50	20240402	191000	18316575750	43600	43600	43600	43600	0
51	20240402	190900	18316575750	43600	43600	43600	43600	0
52	20240402	190800	18316575750	43600	43600	43600	43600	0
53	20240402	190700	18316575750	43600	43600	43600	43600	0
54	20240402	190600	18316575750	43600	43600	43600	43600	0
55	20240402	190500	18316575750	43600	43600	43600	43600	0
56	20240402	190400	18316575750	43600	43600	43600	43600	0
57	20240402	190300	18316575750	43600	43600	43600	43600	0
58	20240402	190200	18316575750	43600	43600	43600	43600	0
59	20240402	190100	18316575750	43600	43600	43600	43600	0
60	20240402	190000	18316575750	43600	43600	43600	43600	0
61	20240402	185900	18316575750	43600	43600	43600	43600	0
62	20240402	185800	18316575750	43600	43600	43600	43600	4980
63	20240402	185700	18316575750	43600	43600	43600	43600	0
64	20240402	185600	18316575750	43600	43600	43600	43600	0
65	20240402	185500	18316575750	43600	43600	43600	43600	0
66	20240402	185400	18316575750	43600	43600	43600	43600	0
67	20240402	185300	18316575750	43600	43600	43600	43600	0
68	20240402	185200	18316575750	43600	43600	43600	43600	0
69	20240402	185100	18316575750	43600	43600	43600	43600	0
70	20240402	185000	18316575750	43600	43600	43600	43600	0
71	20240402	184900	18316575750	43600	43600	43600	43600	0
72	20240402	184800	18316575750	43600	43600	43600	43600	0
73	20240402	184700	18316575750	43600	43600	43600	43600	0
74	20240402	184600	18316575750	43600	43600	43600	43600	0
75	20240402	184500	18316575750	43600	43600	43600	43600	0
76	20240402	184400	18316575750	43600	43600	43600	43600	0
77	20240402	184300	18316575750	43600	43600	43600	43600	0
78	20240402	184200	18316575750	43600	43600	43600	43600	0
79	20240402	184100	18316575750	43600	43600	43600	43600	0
80	20240402	184000	18316575750	43600	43600	43600	43600	0
81	20240402	183900	18316575750	43600	43600	43600	43600	0
82	20240402	183800	18316575750	43600	43600	43600	43600	0
83	20240402	183700	18316575750	43600	43600	43600	43600	0
84	20240402	183600	18316575750	43600	43600	43600	43600	0
85	20240402	183500	18316575750	43600	43600	43600	43600	0
86	20240402	183400	18316575750	43600	43600	43600	43600	0
87	20240402	183300	18316575750	43600	43600	43600	43600	0
88	20240402	183200	18316575750	43600	43600	43600	43600	0
89	20240402	183100	18316575750	43600	43600	43600	43600	0
90	20240402	183000	18316575750	43600	43600	43600	43600	0
91	20240402	182900	18316575750	43600	43600	43600	43600	0
92	20240402	182800	18316575750	43600	43600	43600	43600	4980
93	20240402	182700	18316575750	43600	43600	43600	43600	0
94	20240402	182600	18316575750	43600	43600	43600	43600	0
95	20240402	182500	18316575750	43600	43600	43600	43600	0
96	20240402	182400	18316575750	43600	43600	43600	43600	0
97	20240402	182300	18316575750	43600	43600	43600	43600	0
98	20240402	182200	18316575750	43600	43600	43600	43600	0
99	20240402	182100	18316575750	43600	43600	43600	43600	0
100	20240402	182000	18316575750	43600	43600	43600	43600	0
101	20240402	181900	18316575750	43600	43600	43600	43600	0
102	20240402	181800	18316575750	43600	43600	43600	43600	0
103	20240402	181700	18316575750	43600	43600	43600	43600	0
104	20240402	181600	18316575750	43600	43600	43600	43600	0
105	20240402	181500	18316575750	43600	43600	43600	43600	0
106	20240402	181400	18316575750	43600	43600	43600	43600	0
107	20240402	181300	18316575750	43600	43600	43600	43600	0
108	20240402	181200	18316575750	43600	43600	43600	43600	0
109	20240402	181100	18316575750	43600	43600	43600	43600	0
110	20240402	181000	18316575750	43600	43600	43600	43600	0
111	20240402	180900	18316575750	43600	43600	43600	43600	0
112	20240402	180800	18316575750	43600	43600	43600	43600	0
113	20240402	180700	18316575750	43600	43600	43600	43600	0
114	20240402	180600	18316575750	43600	43600	43600	43600	0
115	20240402	180500	18316575750	43600	43600	43600	43600	0
116	20240402	180400	18316575750	43600	43600	43600	43600	0
117	20240402	180300	18316575750	43600	43600	43600	43600	0
118	20240402	180200	18316575750	43600	43600	43600	43600	0
119	20240402	180100	18316575750	43600	43600	43600	43600	0
120	20240402	180000	18316575750	43600	43600	43600	43600	0
121	20240402	175900	18316575750	43600	43600	43600	43600	0
122	20240402	175800	18316575750	43600	43600	43600	43600	4980
123	20240402	175700	18316575750	43600	43600	43600	43600	0
124	20240402	175600	18316575750	43600	43600	43600	43600	0
125	20240402	175500	18316575750	43600	43600	43600	43600	0
126	20240402	175400	18316575750	43600	43600	43600	43600	0
127	20240402	175300	18316575750	43600	43600	43600	43600	0
128	20240402	175200	18316575750	43600	43600	43600	43600	0
129	20240402	175100	18316575750	43600	43600	43600	43600	0
130	20240402	175000	18316575750	43600	43600	43600	43600	0
131	20240402	174900	18316575750	43600	43600	43600	43600	0
132	20240402	174800	18316575750	43600	43600	43600	43600	0
133	20240402	174700	18316575750	43600	43600	43600	43600	0
134	20240402	174600	18316575750	43600	43600	43600	43600	0
135	20240402	174500	18316575750	43600	43600	43600	43600	0
136	20240402	174400	18316575750	43600	43600	43600	43600	0
137	20240402	174300	18316575750	43600	43600	43600	43600	0
138	20240402	174200	18316575750	43600	43600	43600	43600	0
139	20240402	174100	18316575750	43600	43600	43600	43600	0
140	20240402	174000	18316575750	43600	43600	43600	43600	0
141	20240402	173900	18316575750	43600	43600	43600	43600	0
142	20240402	173800	18316575750	43600	43600	43600	43600	0
143	20240402	173700	18316575750	43600	43600	43600	43600	0
144	20240402	173600	18316575750	43600	43600	43600	43600	0
145	20240402	173500	18316575750	43600	43600	43600	43600	0
146	20240402	173400	18316575750	43600	43600	43600	43600	0
147	20240402	173300	18316575750	43600	43600	43600	43600	0
148	20240402	173200	18316575750	43600	43600	43600	43600	0
149	20240402	173100	18316575750	43600	43600	43600	43600	0
150	20240402	173000	18316575750	43600	43600	43600	43600	0
151	20240402	172900	18316575750	43600	43600	43600	43600	0
152	20240402	172800	18316575750	43600	43600	43600	43600	4980
153	20240402	172700	18316575750	43600	43600	43600	43600	0
154	20240402	172600	18316575750	43600	43600	43600	43600	0
155	20240402	172500	18316575750	43600	43600	43600	43600	0
156	20240402	172400	18316575750	43600	43600	43600	43600	0
157	20240402	172300	18316575750	43600	43600	43600	43600	0
158	20240402	172200	18316575750	43600	43600	43600	43600	0
159	20240402	172100	18316575750	43600	43600	43600	43600	0
160	20240402	172000	18316575750	43600	43600	43600	43600	0
161	20240402	171900	18316575750	43600	43600	43600	43600	0
162	20240402	171800	18316575750	43600	43600	43600	43600	0
163	20240402	171700	18316575750	43600	43600	43600	43600	0
164	20240402	171600	18316575750	43600	43600	43600	43600	0
165	20240402	171500	18316575750	43600	43600	43600	43600	0
166	20240402	171400	18316575750	43600	43600	43600	43600	0
167	20240402	171300	18316575750	43600	43600	43600	43600	0
168	20240402	171200	18316575750	43600	43600	43600	43600	0
169	20240402	171100	18316575750	43600	43600	43600	43600	0
170	20240402	171000	18316575750	43600	43600	43600	43600	0
171	20240402	170900	18316575750	43600	43600	43600	43600	0
172	20240402	170800	18316575750	43600	43600	43600	43600	0
173	20240402	170700	18316575750	43600	43600	43600	43600	0
174	20240402	170600	18316575750	43600	43600	43600	43600	0
175	20240402	170500	18316575750	43600	43600	43600	43600	0
176	20240402	170400	18316575750	43600	43600	43600	43600	0
177	20240402	170300	18316575750	43600	43600	43600	43600	0
178	20240402	170200	18316575750	43600	43600	43600	43600	0
179	20240402	170100	18316575750	43600	43600	43600	43600	0
180	20240402	170000	18316575750	43600	43600	43600	43600	0
181	20240402	165900	18316575750	43600	43600	43600	43600	0
182	20240402	165800	18316575750	43600	43600	43600	43600	4980
183	20240402	165700	18316575750	43600	43600	43600	43600	0
184	20240402	165600	18316575750	43600	43600	43600	43600	0
185	20240402	165500	18316575750	43600	43600	43600	43600	0
186	20240402	165400	18316575750	43600	43600	43600	43600	0
187	20240402	165300	18316575750	43600	43600	43600	43600	0
188	20240402	165200	18316575750	43600	43600	43600	43600	0
189	20240402	165100	18316575750	43600	43600	43600	43600	0
190	20240402	165000	18316575750	43600	43600	43600	43600	0
191	20240402	164900	18316575750	43600	43600	43600	43600	0
192	20240402	164800	18316575750	43600	43600	43600	43600	0
193	20240402	164700	18316575750	43600	43600	43600	43600	0
194	20240402	164600	18316575750	43600	43600	43600	43600	0
195	20240402	164500	18316575750	43600	43600	43600	43600	0
196	20240402	164400	18316575750	43600	43600	43600	43600	0
197	20240402	164300	18316575750	43600	43600	43600	43600	0
198	20240402	164200	18316575750	43600	43600	43600	43600	0
199	20240402	164100	18316575750	43600	43600	43600	43600	0
200	20240402	164000	18316575750	43600	43600	43600	43600	0
201	20240402	163900	18316575750	43600	43600	43600	43600	0
202	20240402	163800	18316575750	43600	43600	43600	43600	0
203	20240402	163700	18316575750	43600	43600	43600	43600	0
204	20240402	163600	18316575750	43600	43600	43600	43600	0
205	20240402	163500	18316575750	43600	43600	43600	43600	0
206	20240402	163400	18316575750	43600	43600	43600	43600	0
207	20240402	163300	18316575750	43600	43600	43600	43600	0
208	20240402	163200	18316575750	43600	43600	43600	43600	0
209	20240402	163100	18316575750	43600	43600	43600	43600	0
210	20240402	163000	18316575750	43600	43600	43600	43600	0
211	20240402	162900	18316575750	43600	43600	43600	43600	0
212	20240402	162800	18316575750	43600	43600	43600	43600	4980
213	20240402	162700	18316575750	43600	43600	43600	43600	0
214	20240402	162600	18316575750	43600	43600	43600	43600	0
215	20240402	162500	18316575750	43600	43600	43600	43600	0
216	20240402	162400	18316575750	43600	43600	43600	43600	0
217	20240402	162300	18316575750	43600	43600	43600	43600	0
218	20240402	162200	18316575750	43600	43600	43600	43600	0
219	20240402	162100	18316575750	43600	43600	43600	43600	0
220	20240402	162000	18316575750	43600	43600	43600	43600	0
221	20240402	161900	18316575750	43600	43600	43600	43600	0
222	20240402	161800	18316575750	43600	43600	43600	43600	0
223	20240402	161700	18316575750	43600	43600	43600	43600	0
224	20240402	161600	18316575750	43600	43600	43600	43600	0
225	20240402	161500	18316575750	43600	43600	43600	43600	0
226	20240402	161400	18316575750	43600	43600	43600	43600	0
227	20240402	161300	18316575750	43600	43600	43600	43600	0
228	20240402	161200	18316575750	43600	43600	43600	43600	0
229	20240402	161100	18316575750	43600	43600	43600	43600	0
230	20240402	161000	18316575750	43600	43600	43600	43600	0
231	20240402	160900	18316575750	43600	43600	43600	43600	0
232	20240402	160800	18316575750	43600	43600	43600	43600	0
233	20240402	160700	18316575750	43600	43600	43600	43600	0
234	20240402	160600	18316575750	43600	43600	43600	43600	0
235	20240402	160500	18316575750	43600	43600	43600	43600	0
236	20240402	160400	18316575750	43600	43600	43600	43600	0
237	20240402	160300	18316575750	43600	43600	43600	43600	0
238	20240402	160200	18316575750	43600	43600	43600	43600	0
239	20240402	160100	18316575750	43600	43600	43600	43600	0
240	20240402	160000	18316575750	43600	43600	43600	43600	0
241	20240402	155900	18316575750	43600	43600	43600	43600	0
242	20240402	155800	18316575750	43600	43600	43600	43600	4980
243	20240402	155700	18316575750	43600	43600	43600	43600	0
244	20240402	155600	18316575750	43600	43600	43600	43600	0
245	20240402	155500	18316575750	43600	43600	43600	43600	0
246	20240402	155400	18316575750	43600	43600	43600	43600	0
247	20240402	155300	18316575750	43600	43600	43600	43600	0
248	20240402	155200	18316575750	43600	43600	43600	43600	0
249	20240402	155100	18316575750	43600	43600	43600	43600	0
250	20240402	155000	18316575750	43600	43600	43600	43600	0
251	20240402	154900	18316575750	43600	43600	43600	43600	0
252	20240402	154800	18316575750	43600	43600	43600	43600	0
253	20240402	154700	18316575750	43600	43600	43600	43600	0
254	20240402	154600	18316575750	43600	43600	43600	43600	0
255	20240402	154500	18316575750	43600	43600	43600	43600	0
256	20240402	154400	18316575750	43600	43600	43600	43600	0
257	20240402	154300	18316575750	43600	43600	43600	43600	0
258	20240402	154200	18316575750	43600	43600	43600	43600	0
259	20240402	154100	18316575750	43600	43600	43600	43600	0
260	20240402	154000	18316575750	43600	43600	43600	43600	0
261	20240402	153900	18316575750	43600	43600	43600	43600	0
262	20240402	153800	18316575750	43600	43600	43600	43600	0
263	20240402	153700	18316575750	43600	43600	43600	43600	0
264	20240402	153600	18316575750	43600	43600	43600	43600	0
265	20240402	153500	18316575750	43600	43600	43600	43600	0
266	20240402	153400	18316575750	43600	43600	43600	43600	0
267	20240402	153300	18316575750	43600	43600	43600	43600	0
268	20240402	153200	18316575750	43600	43600	43600	43600	0
269	20240402	153100	18316575750	43600	43600	43600	43600	0
270	20240402	153000	18316575750	43600	43600	43600	43600	4980
271	20240402	152900	18099447750	43850	43850	43850	43850	0
272	20240402	152800	18099447750	43850	43850	43850	43850	0
273	20240402	152700	18099447750	43850	43850	43850	43850	0
274	20240402	152600	18099447750	43850	43850	43850	43850	0
275	20240402	152500	18099447750	43850	43850	43850	43850	0
276	20240402	152400	18099447750	43850	43850	43850	43850	0
277	20240402	152300	18099447750	43850	43850	43850	43850	0
278	20240402	152200	18099447750	43850	43850	43850	43850	0
279	20240402	152100	18099447750	43850	43850	43850	43850	0
280	20240402	152000	18099447750	43850	43850	43850	43850	0
281	20240402	151900	18099447750	43850	43850	43850	43800	820
282	20240402	151800	18063506850	43850	43750	43850	43700	3879
283	20240402	151700	17893665900	43750	43750	43800	43700	1410
284	20240402	151600	17831970650	43750	43800	43800	43750	1010
285	20240402	151500	17787781750	43750	43700	43800	43700	552
286	20240402	151400	17763631650	43700	43700	43700	43700	161
287	20240402	151300	17756595950	43700	43750	43800	43700	1611
288	20240402	151200	17686116200	43750	43750	43800	43750	801
289	20240402	151100	17651049450	43750	43700	43750	43700	1300
290	20240402	151000	17594203350	43700	43650	43700	43650	274
291	20240402	150900	17582242250	43650	43600	43650	43600	311
292	20240402	150800	17568670100	43600	43700	43700	43600	352
293	20240402	150700	17553305950	43700	43650	43700	43600	412
294	20240402	150600	17535326550	43650	43700	43700	43650	702
295	20240402	150500	17504653950	43700	43750	43750	43700	750
296	20240402	150400	17471873700	43750	43550	43750	43550	6692
297	20240402	150300	17179560050	43600	43550	43600	43550	405
298	20240402	150200	17161906050	43600	43500	43600	43500	4034
299	20240402	150100	16986328850	43500	43500	43500	43450	101
300	20240402	150000	16981940000	43450	43450	43500	43450	2155
301	20240402	145900	16888303200	43450	43500	43500	43450	389
302	20240402	145800	16871400350	43450	43400	43500	43400	986
303	20240402	145700	16828560500	43400	43450	43450	43400	306
304	20240402	145600	16815272350	43400	43400	43450	43400	176
305	20240402	145500	16807633300	43400	43400	43450	43400	233
306	20240402	145400	16797515000	43400	43400	43400	43350	891
307	20240402	145300	16758847700	43400	43350	43400	43350	214
308	20240402	145200	16749570500	43350	43450	43450	43350	683
309	20240402	145100	16719912800	43400	43400	43450	43350	508
310	20240402	145000	16697866500	43450	43450	43500	43450	1917
311	20240402	144900	16614557550	43450	43350	43500	43350	1210
312	20240402	144800	16562008150	43350	43350	43400	43300	847
313	20240402	144700	16525297350	43300	43300	43350	43250	994
314	20240402	144600	16482282850	43300	43250	43300	43250	144
315	20240402	144500	16476054200	43250	43200	43300	43200	329
316	20240402	144400	16461829100	43250	43200	43250	43200	153
317	20240402	144300	16455218950	43200	43200	43250	43200	249
318	20240402	144200	16444461650	43200	43200	43250	43200	157
319	20240402	144100	16437678650	43200	43200	43250	43200	322
320	20240402	144000	16423760500	43200	43200	43200	43200	111
321	20240402	143900	16418965300	43200	43250	43250	43200	166
322	20240402	143800	16411792950	43250	43200	43250	43200	396
323	20240402	143700	16394672050	43200	43200	43250	43200	276
324	20240402	143600	16382747750	43200	43250	43250	43200	292
325	20240402	143500	16370131000	43200	43250	43250	43200	127
326	20240402	143400	16364643850	43200	43200	43250	43200	190
327	20240402	143300	16356435300	43200	43150	43250	43150	462
328	20240402	143200	16336484350	43150	43250	43250	43150	2500
329	20240402	143100	16228529500	43200	43200	43250	43200	212
330	20240402	143000	16219368750	43200	43200	43250	43200	281
331	20240402	142900	16207221500	43200	43200	43250	43200	608
332	20240402	142800	16180953900	43200	43150	43250	43150	738
333	20240402	142700	16149077500	43150	43200	43200	43150	245
334	20240402	142600	16138502050	43150	43150	43200	43150	725
335	20240402	142500	16107210850	43150	43150	43200	43150	419
336	20240402	142400	16089125700	43150	43150	43200	43150	413
337	20240402	142300	16071298500	43200	43150	43250	43150	515
338	20240402	142200	16049042100	43200	43150	43250	43150	651
339	20240402	142100	16020923500	43150	43200	43250	43150	879
340	20240402	142000	15982974500	43200	43200	43250	43150	1573
341	20240402	141900	15915072700	43150	43200	43250	43150	4885
342	20240402	141800	15704073650	43200	43250	43300	43200	6404
343	20240402	141700	15427111200	43250	43250	43300	43250	617
344	20240402	141600	15400410850	43250	43300	43350	43250	4815
345	20240402	141500	15191946150	43300	43300	43350	43300	254
346	20240402	141400	15180947800	43300	43300	43350	43300	257
347	20240402	141300	15169816400	43300	43300	43350	43300	268
348	20240402	141200	15158211950	43300	43300	43350	43300	419
349	20240402	141100	15140068750	43300	43300	43350	43300	254
350	20240402	141000	15129064550	43300	43300	43350	43300	267
351	20240402	140900	15117500000	43300	43350	43350	43300	334
352	20240402	140800	15103036200	43350	43350	43350	43300	533
353	20240402	140700	15079933700	43350	43350	43400	43350	215
354	20240402	140600	15070613200	43350	43300	43400	43300	257
355	20240402	140500	15059472250	43400	43400	43400	43300	631
356	20240402	140400	15032123500	43400	43350	43400	43300	820
357	20240402	140300	14996571250	43350	43350	43350	43300	278
358	20240402	140200	14984523200	43350	43300	43350	43300	557
359	20240402	140100	14960385400	43300	43350	43350	43300	501
360	20240402	140000	14938691100	43350	43300	43350	43300	521
361	20240402	135900	14916130850	43300	43300	43300	43300	228
362	20240402	135800	14906258450	43350	43300	43350	43300	1013
363	20240402	135700	14862357200	43350	43350	43350	43300	280
364	20240402	135600	14850225300	43300	43350	43400	43300	441
365	20240402	135500	14831122700	43300	43350	43400	43300	378
366	20240402	135400	14814737350	43400	43350	43400	43300	193
367	20240402	135300	14806377100	43350	43300	43350	43300	354
368	20240402	135200	14791048350	43300	43350	43350	43300	307
369	20240402	135100	14777753750	43300	43350	43400	43300	618
370	20240402	135000	14750972050	43300	43350	43350	43300	3282
371	20240402	134900	14608830050	43350	43350	43400	43300	344
372	20240402	134800	14593917850	43350	43350	43400	43350	606
373	20240402	134700	14567647700	43350	43350	43400	43350	375
374	20240402	134600	14551390750	43350	43350	43400	43350	175
375	20240402	134500	14543801700	43350	43350	43350	43350	154
376	20240402	134400	14537125800	43350	43350	43400	43350	287
377	20240402	134300	14524684100	43350	43350	43350	43350	232
378	20240402	134200	14514626900	43350	43350	43400	43350	135
379	20240402	134100	14508774400	43350	43300	43350	43300	229
380	20240402	134000	14498853500	43300	43350	43350	43300	311
381	20240402	133900	14485382750	43350	43300	43350	43300	175
382	20240402	133800	14477803550	43350	43300	43350	43300	595
383	20240402	133700	14452026950	43350	43300	43350	43300	403
384	20240402	133600	14434570100	43350	43350	43350	43300	158
385	20240402	133500	14427726700	43300	43350	43350	43300	73
386	20240402	133400	14424563100	43300	43350	43400	43300	1896
387	20240402	133300	14342383150	43350	43400	43400	43350	99
388	20240402	133200	14338091200	43400	43350	43400	43350	134
389	20240402	133100	14332281650	43350	43350	43400	43350	178
390	20240402	133000	14324564700	43350	43350	43400	43350	275
391	20240402	132900	14312643100	43350	43350	43400	43350	39
392	20240402	132800	14310952400	43350	43350	43400	43350	39
393	20240402	132700	14309261050	43350	43350	43350	43350	531
394	20240402	132600	14286242200	43350	43350	43400	43350	145
395	20240402	132500	14279956200	43350	43350	43400	43350	216
396	20240402	132400	14270591350	43350	43350	43400	43350	158
397	20240402	132300	14263739100	43350	43350	43350	43350	90
398	20240402	132200	14259837600	43400	43350	43400	43350	173
399	20240402	132100	14252337750	43350	43350	43400	43350	1315
400	20240402	132000	14195331700	43450	43350	43450	43350	158
401	20240402	131900	14188480100	43350	43350	43350	43300	1743
402	20240402	131800	14112922450	43300	43400	43400	43300	2688
403	20240402	131700	13996398150	43400	43450	43450	43350	535
404	20240402	131600	13973194350	43400	43400	43450	43400	2123
405	20240402	131500	13881055500	43400	43400	43450	43400	375
406	20240402	131400	13864780200	43400	43400	43450	43400	811
407	20240402	131300	13829579900	43400	43400	43450	43400	137
408	20240402	131200	13823633700	43400	43450	43500	43400	2329
409	20240402	131100	13722552400	43400	43450	43450	43400	579
410	20240402	131000	13697395500	43450	43500	43500	43450	699
411	20240402	130900	13667022350	43500	43450	43500	43450	102
412	20240402	130800	13662588950	43450	43450	43500	43450	203
413	20240402	130700	13653765350	43450	43400	43450	43400	65
414	20240402	130600	13650941650	43450	43450	43450	43400	1863
415	20240402	130500	13570080400	43450	43400	43450	43400	73
416	20240402	130400	13566909000	43400	43500	43500	43400	664
417	20240402	130300	13538048350	43450	43500	43550	43450	156
418	20240402	130200	13531266050	43500	43500	43550	43450	82
419	20240402	130100	13527699100	43500	43550	43600	43450	44
420	20240402	130000	13525785600	43550	43500	43550	43450	1460
421	20240402	125900	13462240000	43450	43500	43500	43450	70
422	20240402	125800	13459197700	43450	43450	43500	43400	322
423	20240402	125700	13445208700	43450	43450	43450	43400	340
424	20240402	125600	13430436300	43400	43400	43450	43400	149
425	20240402	125500	13423966950	43400	43400	43400	43400	141
426	20240402	125400	13417847550	43400	43400	43450	43400	123
427	20240402	125300	13412508300	43450	43450	43450	43400	170
428	20240402	125200	13405128850	43450	43400	43450	43400	44
429	20240402	125100	13403218700	43400	43400	43450	43400	340
430	20240402	125000	13388462650	43400	43450	43450	43400	128
431	20240402	124900	13382906600	43450	43450	43450	43400	29
432	20240402	124800	13381647500	43400	43450	43450	43400	161
433	20240402	124700	13374659850	43400	43400	43450	43400	105
434	20240402	124600	13370102350	43400	43450	43500	43400	989
435	20240402	124500	13327134550	43450	43450	43500	43450	255
436	20240402	124400	13316053300	43450	43500	43500	43450	73
437	20240402	124300	13312881050	43500	43450	43500	43450	162
438	20240402	124200	13305838200	43450	43450	43500	43450	364
439	20240402	124100	13290022350	43400	43400	43450	43400	342
440	20240402	124000	13275179150	43450	43450	43450	43400	100
441	20240402	123900	13270838250	43450	43450	43450	43400	83
442	20240402	123800	13267234050	43400	43400	43450	43400	402
443	20240402	123700	13249786900	43400	43350	43450	43350	220
444	20240402	123600	13240238800	43400	43400	43450	43400	338
445	20240402	123500	13225569250	43400	43400	43450	43400	158
446	20240402	123400	13218710450	43400	43400	43450	43350	331
447	20240402	123300	13204351350	43400	43350	43400	43350	113
448	20240402	123200	13199447600	43400	43400	43400	43350	149
449	20240402	123100	13192985900	43350	43450	43450	43350	488
450	20240402	123000	13171821200	43450	43450	43450	43400	169
451	20240402	122900	13164479250	43450	43400	43450	43400	213
452	20240402	122800	13155224800	43400	43400	43450	43350	344
453	20240402	122700	13140296550	43350	43350	43400	43350	314
454	20240402	122600	13126684300	43350	43400	43400	43350	527
455	20240402	122500	13103834350	43400	43450	43450	43400	189
456	20240402	122400	13095630450	43400	43500	43500	43400	54
457	20240402	122300	13093286300	43400	43350	43450	43350	374
458	20240402	122200	13077043500	43350	43350	43450	43350	1436
459	20240402	122100	13014784150	43350	43400	43450	43350	470
460	20240402	122000	12994377650	43400	43400	43400	43350	299
461	20240402	121900	12981403800	43400	43350	43400	43350	152
462	20240402	121800	12974808500	43350	43400	43400	43350	124
463	20240402	121700	12969431200	43400	43400	43400	43350	130
464	20240402	121600	12963795550	43400	43350	43400	43350	338
465	20240402	121500	12949131250	43350	43400	43400	43350	173
466	20240402	121400	12941631400	43400	43300	43400	43300	359
467	20240402	121300	12926085400	43350	43350	43350	43300	716
468	20240402	121200	12895047900	43350	43350	43350	43350	116
469	20240402	121100	12890019300	43350	43300	43350	43300	225
470	20240402	121000	12880272800	43300	43350	43350	43300	1246
471	20240402	120900	12826319450	43300	43350	43400	43300	899
472	20240402	120800	12787347900	43350	43400	43400	43350	120
473	20240402	120700	12782145400	43350	43350	43350	43300	312
474	20240402	120600	12768627000	43350	43400	43450	43300	3443
475	20240402	120500	12619341100	43400	43400	43450	43400	305
476	20240402	120400	12606103750	43400	43400	43450	43400	308
477	20240402	120300	12592736300	43400	43400	43450	43400	1382
478	20240402	120200	12532756500	43400	43400	43450	43400	203
479	20240402	120100	12523941300	43450	43400	43450	43400	292
480	20240402	120000	12511267850	43450	43450	43450	43450	202
481	20240402	115900	12502490950	43450	43400	43450	43400	202
482	20240402	115800	12493717150	43400	43400	43450	43400	206
483	20240402	115700	12484776200	43400	43450	43500	43400	713
484	20240402	115600	12453795000	43450	43450	43450	43450	362
485	20240402	115500	12438066100	43450	43500	43500	43450	551
486	20240402	115400	12414122150	43500	43500	43550	43450	395
487	20240402	115300	12396932350	43500	43450	43500	43450	44
488	20240402	115200	12395019700	43450	43450	43500	43450	609
489	20240402	115100	12368532450	43500	43450	43500	43450	45
490	20240402	115000	12366576850	43450	43450	43550	43450	79
491	20240402	114900	12363143950	43450	43500	43550	43450	269
492	20240402	114800	12351444600	43450	43500	43550	43450	175
493	20240402	114700	12343831100	43500	43550	43550	43450	627
494	20240402	114600	12316564750	43500	43500	43550	43500	42
495	20240402	114500	12314737450	43500	43500	43550	43500	90
496	20240402	114400	12310819850	43500	43500	43550	43500	327
497	20240402	114300	12296590950	43500	43500	43550	43500	212
498	20240402	114200	12287362900	43500	43550	43600	43500	189
499	20240402	114100	12279135250	43550	43500	43600	43500	128
500	20240402	114000	12273561050	43550	43500	43550	43500	125
501	20240402	113900	12268122050	43500	43500	43600	43500	97
502	20240402	113800	12263902000	43500	43500	43500	43450	92
503	20240402	113700	12259902500	43450	43450	43550	43450	217
504	20240402	113600	12250462700	43450	43550	43550	43450	92
505	20240402	113500	12246460800	43550	43450	43600	43450	220
506	20240402	113400	12236878050	43450	43500	43500	43450	115
507	20240402	113300	12231880800	43450	43450	43550	43450	318
508	20240402	113200	12218038850	43400	43400	43500	43400	1270
509	20240402	113100	12162848400	43450	43350	43450	43350	482
510	20240402	113000	12141941450	43350	43350	43400	43350	56
511	20240402	112900	12139513550	43300	43400	43400	43300	1336
512	20240402	112800	12081601500	43350	43400	43450	43350	706
513	20240402	112700	12050978100	43350	43450	43450	43350	1018
514	20240402	112600	12006788400	43500	43450	43500	43400	474
515	20240402	112500	11986210150	43400	43450	43450	43400	92
516	20240402	112400	11982214600	43400	43450	43500	43400	493
517	20240402	112300	11960797600	43450	43300	43450	43300	1306
518	20240402	112200	11904095600	43350	43350	43400	43300	565
519	20240402	112100	11879604950	43350	43300	43350	43300	1304
520	20240402	112000	11823132100	43300	43350	43350	43300	1507
521	20240402	111900	11757820350	43350	43400	43400	43350	2416
522	20240402	111800	11653030350	43400	43400	43500	43400	191
523	20240402	111700	11644740050	43400	43400	43450	43400	968
524	20240402	111600	11602726350	43400	43450	43450	43400	400
525	20240402	111500	11585354400	43400	43400	43450	43400	273
526	20240402	111400	11573505900	43400	43450	43500	43400	591
527	20240402	111300	11547834650	43450	43500	43500	43450	459
528	20240402	111200	11527868800	43500	43550	43550	43500	464
529	20240402	111100	11507683750	43500	43550	43550	43500	138
530	20240402	111000	11501680550	43550	43500	43550	43500	477
531	20240402	110900	11480930450	43500	43550	43600	43500	647
532	20240402	110800	11452765750	43550	43500	43550	43500	145
533	20240402	110700	11446452250	43550	43500	43550	43500	97
534	20240402	110600	11442232100	43550	43450	43550	43450	435
535	20240402	110500	11423310000	43450	43400	43500	43400	757
536	20240402	110400	11390412300	43400	43450	43450	43400	144
537	20240402	110300	11384160750	43400	43400	43450	43350	3370
538	20240402	110200	11237901800	43400	43400	43450	43350	2216
539	20240402	110100	11141753300	43400	43400	43450	43400	216
540	20240402	110000	11132377050	43400	43400	43500	43400	632
541	20240402	105900	11104940100	43400	43450	43450	43400	465
542	20240402	105800	11084755350	43450	43400	43450	43350	655
543	20240402	105700	11056325250	43450	43500	43500	43400	4626
544	20240402	105600	10855448950	43450	43450	43500	43450	251
545	20240402	105500	10844539000	43450	43450	43450	43450	426
546	20240402	105400	10826029300	43450	43550	43550	43450	1004
547	20240402	105300	10782358950	43500	43550	43550	43500	158
548	20240402	105200	10775483600	43550	43500	43550	43500	745
549	20240402	105100	10743040600	43550	43650	43650	43550	5363
550	20240402	105000	10509212900	43600	43600	43650	43600	144
551	20240402	104900	10502932050	43600	43600	43650	43600	265
552	20240402	104800	10491367650	43650	43600	43700	43600	1862
553	20240402	104700	10410077150	43700	43600	43700	43600	571
554	20240402	104600	10385158550	43650	43600	43650	43600	605
555	20240402	104500	10358751150	43650	43600	43650	43600	313
556	20240402	104400	10345095500	43550	43500	43600	43500	254
557	20240402	104300	10334033550	43500	43400	43500	43400	1600
558	20240402	104200	10264449500	43350	43350	43400	43300	278
559	20240402	104100	10252396600	43300	43300	43400	43250	3497
560	20240402	104000	10100956850	43300	43350	43400	43300	1092
561	20240402	103900	10053635000	43300	43350	43400	43250	3234
562	20240402	103800	9913616100	43350	43450	43450	43350	5272
563	20240402	103700	9684893400	43450	43500	43500	43400	1990
564	20240402	103600	9598440950	43450	43550	43550	43450	576
565	20240402	103500	9573374550	43500	43450	43550	43450	948
566	20240402	103400	9532101950	43550	43450	43550	43450	439
567	20240402	103300	9513013300	43450	43450	43500	43400	596
568	20240402	103200	9487106450	43450	43350	43450	43350	2148
569	20240402	103100	9393824150	43350	43450	43450	43350	4929
570	20240402	103000	9180000400	43450	43500	43600	43400	2069
571	20240402	102900	9090082700	43500	43600	43600	43500	20401
572	20240402	102800	8201774600	43600	43700	43700	43600	3886
573	20240402	102700	8032169850	43700	43650	43700	43650	296
574	20240402	102600	8019239500	43700	43700	43700	43650	1170
575	20240402	102500	7968160050	43650	43650	43700	43650	401
576	20240402	102400	7950648750	43650	43700	43700	43650	621
577	20240402	102300	7923524100	43650	43650	43700	43650	1149
578	20240402	102200	7873350250	43650	43650	43700	43650	79
579	20240402	102100	7869899100	43700	43750	43750	43650	486
580	20240402	102000	7848661050	43750	43700	43750	43650	701
581	20240402	101900	7818031150	43700	43700	43700	43650	5185
582	20240402	101800	7591531600	43750	43750	43750	43700	431
583	20240402	101700	7572692300	43750	43750	43750	43700	821
584	20240402	101600	7536787900	43750	43700	43750	43700	605
585	20240402	101500	7510320850	43750	43800	43850	43700	3290
586	20240402	101400	7366401050	43800	43800	43850	43800	215
587	20240402	101300	7356983550	43850	43750	43850	43750	164
588	20240402	101200	7349800150	43750	43850	43850	43750	2830
589	20240402	101100	7225848500	43800	43800	43850	43800	819
590	20240402	101000	7189948200	43850	43850	43850	43800	712
591	20240402	100900	7158732650	43800	43800	43850	43800	948
592	20240402	100800	7117210150	43850	43850	43850	43800	133
593	20240402	100700	7111383150	43800	43850	43850	43800	1447
594	20240402	100600	7047939200	43900	43900	43900	43850	88
595	20240402	100500	7044078200	43900	43850	43950	43850	1292
596	20240402	100400	6987362450	43900	43900	43900	43850	349
597	20240402	100300	6972055150	43850	43850	43950	43850	416
598	20240402	100200	6953796800	43850	43850	43900	43850	91
599	20240402	100100	6949806050	43850	43900	43950	43850	957
600	20240402	100000	6907803850	43900	43900	43950	43900	1617
601	20240402	095900	6836782550	43900	43900	43950	43850	907
602	20240402	095800	6796964850	43900	43950	43950	43900	309
603	20240402	095700	6783399400	43900	44000	44000	43900	427
604	20240402	095600	6764640150	44000	44000	44050	43950	950
605	20240402	095500	6722837350	43950	43950	44000	43950	660
606	20240402	095400	6693818450	43950	44000	44000	43950	419
607	20240402	095300	6675392150	44000	43950	44050	43900	941
608	20240402	095200	6633958250	43950	43900	44050	43850	991
609	20240402	095100	6590383300	43800	43950	43950	43800	2597
610	20240402	095000	6476493400	43900	43900	44000	43850	2824
611	20240402	094900	6352528400	43900	43950	43950	43900	139
612	20240402	094800	6346423500	43900	43950	43950	43900	372
613	20240402	094700	6330080950	43950	43950	44000	43950	333
614	20240402	094600	6315438000	44000	43950	44000	43950	102
615	20240402	094500	6310955000	43950	44000	44000	43950	404
616	20240402	094400	6293183650	44000	44000	44050	43950	687
617	20240402	094300	6262979050	44000	43950	44000	43950	404
618	20240402	094200	6245214850	43950	43900	44000	43900	631
619	20240402	094100	6217483900	43900	43900	43950	43900	326
620	20240402	094000	6203165950	43900	43900	43950	43900	273
621	20240402	093900	6191179150	43950	44000	44000	43950	1692
622	20240402	093800	6116772200	44000	44000	44050	44000	374
623	20240402	093700	6100310100	44050	44000	44050	43950	1257
624	20240402	093600	6044966050	44000	43950	44000	43900	581
625	20240402	093500	6019415400	43900	43950	43950	43900	579
626	20240402	093400	5993979800	43950	43900	43950	43900	130
627	20240402	093300	5988270350	43900	43900	43950	43850	1046
628	20240402	093200	5942337450	43900	43900	43900	43850	459
629	20240402	093100	5922207250	43850	43850	43900	43800	613
630	20240402	093000	5895324100	43850	43800	43900	43750	632
631	20240402	092900	5867632100	43850	43850	43850	43800	1226
632	20240402	092800	5813931050	43850	43850	43900	43800	862
633	20240402	092700	5776142900	43800	43950	43950	43750	2379
634	20240402	092600	5671767250	43950	44000	44000	43950	1229
635	20240402	092500	5617737850	44000	43900	44000	43900	614
636	20240402	092400	5590746300	44000	43800	44000	43750	1446
637	20240402	092300	5527315500	43900	43750	43900	43700	2554
638	20240402	092200	5415623900	43750	43800	43800	43750	2278
639	20240402	092100	5315916450	43750	43850	43850	43750	1790
640	20240402	092000	5237571350	43850	43900	43900	43800	2021
641	20240402	091900	5148988600	43900	43900	43950	43900	2336
642	20240402	091800	5046424150	43900	43950	44000	43900	939
643	20240402	091700	5005152250	43900	43950	44000	43900	964
644	20240402	091600	4962789800	43950	44000	44100	43800	3087
645	20240402	091500	4827155500	44000	44000	44000	43900	3525
646	20240402	091400	4672167550	44000	43950	44000	43900	2578
647	20240402	091300	4558862750	43950	43750	43950	43750	2649
648	20240402	091200	4442642550	43800	43850	43850	43700	1412
649	20240402	091100	4380849350	43850	43900	43900	43800	356
650	20240402	091000	4365240500	43900	43700	43900	43700	2272
651	20240402	090900	4265821500	43700	43700	43750	43650	2754
652	20240402	090800	4145502800	43650	43700	43700	43650	3201
653	20240402	090700	4005748300	43700	43800	43850	43600	9446
654	20240402	090600	3592915150	43800	43700	43850	43650	4783
655	20240402	090500	3383773700	43700	43700	43750	43550	8277
656	20240402	090400	3022715900	43750	44100	44150	43700	16150
657	20240402	090300	2313508400	44100	44050	44150	44000	6026
658	20240402	090200	2047961350	44000	44100	44200	44000	10100
659	20240402	090100	1602722900	44100	44450	44500	44000	14820
660	20240402	090000	946329500	44450	44500	44800	44450	21093