KissMeData/304100/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203600	3174892600	25650	25650	25650	25650	1472
3	20240405	203500	3174892600	25650	25650	25650	25650	0
4	20240405	203400	3174892600	25650	25650	25650	25650	0
5	20240405	203300	3174892600	25650	25650	25650	25650	0
6	20240405	203200	3174892600	25650	25650	25650	25650	0
7	20240405	203100	3174892600	25650	25650	25650	25650	0
8	20240405	203000	3174892600	25650	25650	25650	25650	0
9	20240405	202900	3174892600	25650	25650	25650	25650	0
10	20240405	202800	3174892600	25650	25650	25650	25650	0
11	20240405	202700	3174892600	25650	25650	25650	25650	0
12	20240405	202600	3174892600	25650	25650	25650	25650	0
13	20240405	202500	3174892600	25650	25650	25650	25650	0
14	20240405	202400	3174892600	25650	25650	25650	25650	0
15	20240405	202300	3174892600	25650	25650	25650	25650	0
16	20240405	202200	3174892600	25650	25650	25650	25650	0
17	20240405	202100	3174892600	25650	25650	25650	25650	0
18	20240405	202000	3174892600	25650	25650	25650	25650	0
19	20240405	201900	3174892600	25650	25650	25650	25650	0
20	20240405	201800	3174892600	25650	25650	25650	25650	0
21	20240405	201700	3174892600	25650	25650	25650	25650	0
22	20240405	201600	3174892600	25650	25650	25650	25650	0
23	20240405	201500	3174892600	25650	25650	25650	25650	0
24	20240405	201400	3174892600	25650	25650	25650	25650	0
25	20240405	201300	3174892600	25650	25650	25650	25650	0
26	20240405	201200	3174892600	25650	25650	25650	25650	0
27	20240405	201100	3174892600	25650	25650	25650	25650	0
28	20240405	201000	3174892600	25650	25650	25650	25650	0
29	20240405	200900	3174892600	25650	25650	25650	25650	0
30	20240405	200800	3174892600	25650	25650	25650	25650	0
31	20240405	200700	3174892600	25650	25650	25650	25650	0
32	20240405	200600	3174892600	25650	25650	25650	25650	1472
33	20240405	200500	3174892600	25650	25650	25650	25650	0
34	20240405	200400	3174892600	25650	25650	25650	25650	0
35	20240405	200300	3174892600	25650	25650	25650	25650	0
36	20240405	200200	3174892600	25650	25650	25650	25650	0
37	20240405	200100	3174892600	25650	25650	25650	25650	0
38	20240405	200000	3174892600	25650	25650	25650	25650	0
39	20240405	195900	3174892600	25650	25650	25650	25650	0
40	20240405	195800	3174892600	25650	25650	25650	25650	0
41	20240405	195700	3174892600	25650	25650	25650	25650	0
42	20240405	195600	3174892600	25650	25650	25650	25650	0
43	20240405	195500	3174892600	25650	25650	25650	25650	0
44	20240405	195400	3174892600	25650	25650	25650	25650	0
45	20240405	195300	3174892600	25650	25650	25650	25650	0
46	20240405	195200	3174892600	25650	25650	25650	25650	0
47	20240405	195100	3174892600	25650	25650	25650	25650	0
48	20240405	195000	3174892600	25650	25650	25650	25650	0
49	20240405	194900	3174892600	25650	25650	25650	25650	0
50	20240405	194800	3174892600	25650	25650	25650	25650	0
51	20240405	194700	3174892600	25650	25650	25650	25650	0
52	20240405	194600	3174892600	25650	25650	25650	25650	0
53	20240405	194500	3174892600	25650	25650	25650	25650	0
54	20240405	194400	3174892600	25650	25650	25650	25650	0
55	20240405	194300	3174892600	25650	25650	25650	25650	0
56	20240405	194200	3174892600	25650	25650	25650	25650	0
57	20240405	194100	3174892600	25650	25650	25650	25650	0
58	20240405	194000	3174892600	25650	25650	25650	25650	0
59	20240405	193900	3174892600	25650	25650	25650	25650	0
60	20240405	193800	3174892600	25650	25650	25650	25650	0
61	20240405	193700	3174892600	25650	25650	25650	25650	0
62	20240405	193600	3174892600	25650	25650	25650	25650	1472
63	20240405	193500	3174892600	25650	25650	25650	25650	0
64	20240405	193400	3174892600	25650	25650	25650	25650	0
65	20240405	193300	3174892600	25650	25650	25650	25650	0
66	20240405	193200	3174892600	25650	25650	25650	25650	0
67	20240405	193100	3174892600	25650	25650	25650	25650	0
68	20240405	193000	3174892600	25650	25650	25650	25650	0
69	20240405	192900	3174892600	25650	25650	25650	25650	0
70	20240405	192800	3174892600	25650	25650	25650	25650	0
71	20240405	192700	3174892600	25650	25650	25650	25650	0
72	20240405	192600	3174892600	25650	25650	25650	25650	0
73	20240405	192500	3174892600	25650	25650	25650	25650	0
74	20240405	192400	3174892600	25650	25650	25650	25650	0
75	20240405	192300	3174892600	25650	25650	25650	25650	0
76	20240405	192200	3174892600	25650	25650	25650	25650	0
77	20240405	192100	3174892600	25650	25650	25650	25650	0
78	20240405	192000	3174892600	25650	25650	25650	25650	0
79	20240405	191900	3174892600	25650	25650	25650	25650	0
80	20240405	191800	3174892600	25650	25650	25650	25650	0
81	20240405	191700	3174892600	25650	25650	25650	25650	0
82	20240405	191600	3174892600	25650	25650	25650	25650	0
83	20240405	191500	3174892600	25650	25650	25650	25650	0
84	20240405	191400	3174892600	25650	25650	25650	25650	0
85	20240405	191300	3174892600	25650	25650	25650	25650	0
86	20240405	191200	3174892600	25650	25650	25650	25650	0
87	20240405	191100	3174892600	25650	25650	25650	25650	0
88	20240405	191000	3174892600	25650	25650	25650	25650	0
89	20240405	190900	3174892600	25650	25650	25650	25650	0
90	20240405	190800	3174892600	25650	25650	25650	25650	0
91	20240405	190700	3174892600	25650	25650	25650	25650	0
92	20240405	190600	3174892600	25650	25650	25650	25650	1472
93	20240405	190500	3174892600	25650	25650	25650	25650	0
94	20240405	190400	3174892600	25650	25650	25650	25650	0
95	20240405	190300	3174892600	25650	25650	25650	25650	0
96	20240405	190200	3174892600	25650	25650	25650	25650	0
97	20240405	190100	3174892600	25650	25650	25650	25650	0
98	20240405	190000	3174892600	25650	25650	25650	25650	0
99	20240405	185900	3174892600	25650	25650	25650	25650	0
100	20240405	185800	3174892600	25650	25650	25650	25650	0
101	20240405	185700	3174892600	25650	25650	25650	25650	0
102	20240405	185600	3174892600	25650	25650	25650	25650	0
103	20240405	185500	3174892600	25650	25650	25650	25650	0
104	20240405	185400	3174892600	25650	25650	25650	25650	0
105	20240405	185300	3174892600	25650	25650	25650	25650	0
106	20240405	185200	3174892600	25650	25650	25650	25650	0
107	20240405	185100	3174892600	25650	25650	25650	25650	0
108	20240405	185000	3174892600	25650	25650	25650	25650	0
109	20240405	184900	3174892600	25650	25650	25650	25650	0
110	20240405	184800	3174892600	25650	25650	25650	25650	0
111	20240405	184700	3174892600	25650	25650	25650	25650	0
112	20240405	184600	3174892600	25650	25650	25650	25650	0
113	20240405	184500	3174892600	25650	25650	25650	25650	0
114	20240405	184400	3174892600	25650	25650	25650	25650	0
115	20240405	184300	3174892600	25650	25650	25650	25650	0
116	20240405	184200	3174892600	25650	25650	25650	25650	0
117	20240405	184100	3174892600	25650	25650	25650	25650	0
118	20240405	184000	3174892600	25650	25650	25650	25650	0
119	20240405	183900	3174892600	25650	25650	25650	25650	0
120	20240405	183800	3174892600	25650	25650	25650	25650	0
121	20240405	183700	3174892600	25650	25650	25650	25650	0
122	20240405	183600	3174892600	25650	25650	25650	25650	1472
123	20240405	183500	3174892600	25650	25650	25650	25650	0
124	20240405	183400	3174892600	25650	25650	25650	25650	0
125	20240405	183300	3174892600	25650	25650	25650	25650	0
126	20240405	183200	3174892600	25650	25650	25650	25650	0
127	20240405	183100	3174892600	25650	25650	25650	25650	0
128	20240405	183000	3174892600	25650	25650	25650	25650	0
129	20240405	182900	3174892600	25650	25650	25650	25650	0
130	20240405	182800	3174892600	25650	25650	25650	25650	0
131	20240405	182700	3174892600	25650	25650	25650	25650	0
132	20240405	182600	3174892600	25650	25650	25650	25650	0
133	20240405	182500	3174892600	25650	25650	25650	25650	0
134	20240405	182400	3174892600	25650	25650	25650	25650	0
135	20240405	182300	3174892600	25650	25650	25650	25650	0
136	20240405	182200	3174892600	25650	25650	25650	25650	0
137	20240405	182100	3174892600	25650	25650	25650	25650	0
138	20240405	182000	3174892600	25650	25650	25650	25650	0
139	20240405	181900	3174892600	25650	25650	25650	25650	0
140	20240405	181800	3174892600	25650	25650	25650	25650	0
141	20240405	181700	3174892600	25650	25650	25650	25650	0
142	20240405	181600	3174892600	25650	25650	25650	25650	0
143	20240405	181500	3174892600	25650	25650	25650	25650	0
144	20240405	181400	3174892600	25650	25650	25650	25650	0
145	20240405	181300	3174892600	25650	25650	25650	25650	0
146	20240405	181200	3174892600	25650	25650	25650	25650	0
147	20240405	181100	3174892600	25650	25650	25650	25650	0
148	20240405	181000	3174892600	25650	25650	25650	25650	0
149	20240405	180900	3174892600	25650	25650	25650	25650	0
150	20240405	180800	3174892600	25650	25650	25650	25650	0
151	20240405	180700	3174892600	25650	25650	25650	25650	0
152	20240405	180600	3174892600	25650	25650	25650	25650	1472
153	20240405	180500	3174892600	25650	25650	25650	25650	0
154	20240405	180400	3174892600	25650	25650	25650	25650	0
155	20240405	180300	3174892600	25650	25650	25650	25650	0
156	20240405	180200	3174892600	25650	25650	25650	25650	0
157	20240405	180100	3174892600	25650	25650	25650	25650	0
158	20240405	180000	3174892600	25650	25650	25650	25650	0
159	20240405	175900	3174892600	25650	25650	25650	25650	0
160	20240405	175800	3174892600	25650	25650	25650	25650	0
161	20240405	175700	3174892600	25650	25650	25650	25650	0
162	20240405	175600	3174892600	25650	25650	25650	25650	0
163	20240405	175500	3174892600	25650	25650	25650	25650	0
164	20240405	175400	3174892600	25650	25650	25650	25650	0
165	20240405	175300	3174892600	25650	25650	25650	25650	0
166	20240405	175200	3174892600	25650	25650	25650	25650	0
167	20240405	175100	3174892600	25650	25650	25650	25650	0
168	20240405	175000	3174892600	25650	25650	25650	25650	0
169	20240405	174900	3174892600	25650	25650	25650	25650	0
170	20240405	174800	3174892600	25650	25650	25650	25650	0
171	20240405	174700	3174892600	25650	25650	25650	25650	0
172	20240405	174600	3174892600	25650	25650	25650	25650	0
173	20240405	174500	3174892600	25650	25650	25650	25650	0
174	20240405	174400	3174892600	25650	25650	25650	25650	0
175	20240405	174300	3174892600	25650	25650	25650	25650	0
176	20240405	174200	3174892600	25650	25650	25650	25650	0
177	20240405	174100	3174892600	25650	25650	25650	25650	0
178	20240405	174000	3174892600	25650	25650	25650	25650	0
179	20240405	173900	3174892600	25650	25650	25650	25650	0
180	20240405	173800	3174892600	25650	25650	25650	25650	0
181	20240405	173700	3174892600	25650	25650	25650	25650	0
182	20240405	173600	3174892600	25650	25650	25650	25650	1472
183	20240405	173500	3174892600	25650	25650	25650	25650	0
184	20240405	173400	3174892600	25650	25650	25650	25650	0
185	20240405	173300	3174892600	25650	25650	25650	25650	0
186	20240405	173200	3174892600	25650	25650	25650	25650	0
187	20240405	173100	3174892600	25650	25650	25650	25650	0
188	20240405	173000	3174892600	25650	25650	25650	25650	0
189	20240405	172900	3174892600	25650	25650	25650	25650	0
190	20240405	172800	3174892600	25650	25650	25650	25650	0
191	20240405	172700	3174892600	25650	25650	25650	25650	0
192	20240405	172600	3174892600	25650	25650	25650	25650	0
193	20240405	172500	3174892600	25650	25650	25650	25650	0
194	20240405	172400	3174892600	25650	25650	25650	25650	0
195	20240405	172300	3174892600	25650	25650	25650	25650	0
196	20240405	172200	3174892600	25650	25650	25650	25650	0
197	20240405	172100	3174892600	25650	25650	25650	25650	0
198	20240405	172000	3174892600	25650	25650	25650	25650	0
199	20240405	171900	3174892600	25650	25650	25650	25650	0
200	20240405	171800	3174892600	25650	25650	25650	25650	0
201	20240405	171700	3174892600	25650	25650	25650	25650	0
202	20240405	171600	3174892600	25650	25650	25650	25650	0
203	20240405	171500	3174892600	25650	25650	25650	25650	0
204	20240405	171400	3174892600	25650	25650	25650	25650	0
205	20240405	171300	3174892600	25650	25650	25650	25650	0
206	20240405	171200	3174892600	25650	25650	25650	25650	0
207	20240405	171100	3174892600	25650	25650	25650	25650	0
208	20240405	171000	3174892600	25650	25650	25650	25650	0
209	20240405	170900	3174892600	25650	25650	25650	25650	0
210	20240405	170800	3174892600	25650	25650	25650	25650	0
211	20240405	170700	3174892600	25650	25650	25650	25650	0
212	20240405	170600	3174892600	25650	25650	25650	25650	1472
213	20240405	170500	3174892600	25650	25650	25650	25650	0
214	20240405	170400	3174892600	25650	25650	25650	25650	0
215	20240405	170300	3174892600	25650	25650	25650	25650	0
216	20240405	170200	3174892600	25650	25650	25650	25650	0
217	20240405	170100	3174892600	25650	25650	25650	25650	0
218	20240405	170000	3174892600	25650	25650	25650	25650	0
219	20240405	165900	3174892600	25650	25650	25650	25650	0
220	20240405	165800	3174892600	25650	25650	25650	25650	0
221	20240405	165700	3174892600	25650	25650	25650	25650	0
222	20240405	165600	3174892600	25650	25650	25650	25650	0
223	20240405	165500	3174892600	25650	25650	25650	25650	0
224	20240405	165400	3174892600	25650	25650	25650	25650	0
225	20240405	165300	3174892600	25650	25650	25650	25650	0
226	20240405	165200	3174892600	25650	25650	25650	25650	0
227	20240405	165100	3174892600	25650	25650	25650	25650	0
228	20240405	165000	3174892600	25650	25650	25650	25650	0
229	20240405	164900	3174892600	25650	25650	25650	25650	0
230	20240405	164800	3174892600	25650	25650	25650	25650	0
231	20240405	164700	3174892600	25650	25650	25650	25650	0
232	20240405	164600	3174892600	25650	25650	25650	25650	0
233	20240405	164500	3174892600	25650	25650	25650	25650	0
234	20240405	164400	3174892600	25650	25650	25650	25650	0
235	20240405	164300	3174892600	25650	25650	25650	25650	0
236	20240405	164200	3174892600	25650	25650	25650	25650	0
237	20240405	164100	3174892600	25650	25650	25650	25650	0
238	20240405	164000	3174892600	25650	25650	25650	25650	0
239	20240405	163900	3174892600	25650	25650	25650	25650	0
240	20240405	163800	3174892600	25650	25650	25650	25650	0
241	20240405	163700	3174892600	25650	25650	25650	25650	0
242	20240405	163600	3174892600	25650	25650	25650	25650	1472
243	20240405	163500	3174892600	25650	25650	25650	25650	0
244	20240405	163400	3174892600	25650	25650	25650	25650	0
245	20240405	163300	3174892600	25650	25650	25650	25650	0
246	20240405	163200	3174892600	25650	25650	25650	25650	0
247	20240405	163100	3174892600	25650	25650	25650	25650	0
248	20240405	163000	3174892600	25650	25650	25650	25650	0
249	20240405	162900	3174892600	25650	25650	25650	25650	0
250	20240405	162800	3174892600	25650	25650	25650	25650	0
251	20240405	162700	3174892600	25650	25650	25650	25650	0
252	20240405	162600	3174892600	25650	25650	25650	25650	0
253	20240405	162500	3174892600	25650	25650	25650	25650	0
254	20240405	162400	3174892600	25650	25650	25650	25650	0
255	20240405	162300	3174892600	25650	25650	25650	25650	0
256	20240405	162200	3174892600	25650	25650	25650	25650	0
257	20240405	162100	3174892600	25650	25650	25650	25650	0
258	20240405	162000	3174892600	25650	25650	25650	25650	0
259	20240405	161900	3174892600	25650	25650	25650	25650	0
260	20240405	161800	3174892600	25650	25650	25650	25650	0
261	20240405	161700	3174892600	25650	25650	25650	25650	0
262	20240405	161600	3174892600	25650	25650	25650	25650	0
263	20240405	161500	3174892600	25650	25650	25650	25650	0
264	20240405	161400	3174892600	25650	25650	25650	25650	0
265	20240405	161300	3174892600	25650	25650	25650	25650	0
266	20240405	161200	3174892600	25650	25650	25650	25650	0
267	20240405	161100	3174892600	25650	25650	25650	25650	0
268	20240405	161000	3174892600	25650	25650	25650	25650	0
269	20240405	160900	3174892600	25650	25650	25650	25650	0
270	20240405	160800	3174892600	25650	25650	25650	25650	0
271	20240405	160700	3174892600	25650	25650	25650	25650	0
272	20240405	160600	3174892600	25650	25650	25650	25650	1472
273	20240405	160500	3174892600	25650	25650	25650	25650	0
274	20240405	160400	3174892600	25650	25650	25650	25650	0
275	20240405	160300	3174892600	25650	25650	25650	25650	0
276	20240405	160200	3174892600	25650	25650	25650	25650	0
277	20240405	160100	3174892600	25650	25650	25650	25650	0
278	20240405	160000	3174892600	25650	25650	25650	25650	0
279	20240405	155900	3174892600	25650	25650	25650	25650	0
280	20240405	155800	3174892600	25650	25650	25650	25650	0
281	20240405	155700	3174892600	25650	25650	25650	25650	0
282	20240405	155600	3174892600	25650	25650	25650	25650	0
283	20240405	155500	3174892600	25650	25650	25650	25650	0
284	20240405	155400	3174892600	25650	25650	25650	25650	0
285	20240405	155300	3174892600	25650	25650	25650	25650	0
286	20240405	155200	3174892600	25650	25650	25650	25650	0
287	20240405	155100	3174892600	25650	25650	25650	25650	0
288	20240405	155000	3174892600	25650	25650	25650	25650	0
289	20240405	154900	3174892600	25650	25650	25650	25650	0
290	20240405	154800	3174892600	25650	25650	25650	25650	0
291	20240405	154700	3174892600	25650	25650	25650	25650	0
292	20240405	154600	3174892600	25650	25650	25650	25650	0
293	20240405	154500	3174892600	25650	25650	25650	25650	0
294	20240405	154400	3174892600	25650	25650	25650	25650	0
295	20240405	154300	3174892600	25650	25650	25650	25650	0
296	20240405	154200	3174892600	25650	25650	25650	25650	0
297	20240405	154100	3174892600	25650	25650	25650	25650	0
298	20240405	154000	3174892600	25650	25650	25650	25650	0
299	20240405	153900	3174892600	25650	25650	25650	25650	0
300	20240405	153800	3174892600	25650	25650	25650	25650	0
301	20240405	153700	3174892600	25650	25650	25650	25650	0
302	20240405	153600	3174892600	25650	25650	25650	25650	1472
303	20240405	153500	3174892600	25650	25650	25650	25650	0
304	20240405	153400	3174892600	25650	25650	25650	25650	0
305	20240405	153300	3174892600	25650	25650	25650	25650	0
306	20240405	153200	3174892600	25650	25650	25650	25650	0
307	20240405	153100	3174892600	25650	25650	25650	25650	0
308	20240405	153000	3174892600	25650	25650	25650	25650	1472
309	20240405	152900	3137135800	25600	25600	25600	25600	0
310	20240405	152800	3137135800	25600	25600	25600	25600	0
311	20240405	152700	3137135800	25600	25600	25600	25600	0
312	20240405	152600	3137135800	25600	25600	25600	25600	0
313	20240405	152500	3137135800	25600	25600	25600	25600	0
314	20240405	152400	3137135800	25600	25600	25600	25600	0
315	20240405	152300	3137135800	25600	25600	25600	25600	0
316	20240405	152200	3137135800	25600	25600	25600	25600	0
317	20240405	152100	3137135800	25600	25600	25600	25600	0
318	20240405	152000	3137135800	25600	25600	25600	25600	0
319	20240405	151900	3137135800	25600	25650	25650	25600	266
320	20240405	151800	3130316700	25650	25700	25700	25650	28
321	20240405	151700	3129597900	25650	25700	25700	25650	61
322	20240405	151600	3128032000	25700	25650	25700	25650	16
323	20240405	151500	3127621500	25600	25600	25600	25600	144
324	20240405	151400	3123935100	25600	25600	25600	25600	446
325	20240405	151300	3112517500	25600	25600	25650	25600	73
326	20240405	151200	3110645800	25600	25600	25650	25600	86
327	20240405	151100	3108444150	25600	25600	25600	25600	43
328	20240405	151000	3107343350	25600	25650	25650	25600	287
329	20240405	150900	3099995200	25600	25600	25600	25600	67
330	20240405	150800	3098280000	25550	25600	25600	25550	480
331	20240405	150700	3085998000	25600	25650	25700	25600	603
332	20240405	150600	3070555900	25650	25650	25700	25650	107
333	20240405	150500	3067810200	25650	25700	25700	25650	536
334	20240405	150400	3054039900	25700	25700	25700	25700	385
335	20240405	150300	3044145400	25750	25750	25750	25750	0
336	20240405	150200	3044145400	25750	25700	25750	25700	213
337	20240405	150100	3038670300	25750	25750	25750	25700	251
338	20240405	150000	3032208950	25700	25700	25700	25700	11
339	20240405	145900	3031926250	25700	25700	25700	25700	100
340	20240405	145800	3029356250	25700	25750	25750	25700	10
341	20240405	145700	3029098950	25750	25750	25750	25750	3
342	20240405	145600	3029021700	25650	25650	25650	25650	10
343	20240405	145500	3028765200	25550	25650	25650	25550	970
344	20240405	145400	3003931650	25700	25700	25750	25700	390
345	20240405	145300	2993906050	25700	25750	25750	25700	154
346	20240405	145200	2989940850	25750	25800	25800	25750	125
347	20240405	145100	2986716000	25750	25750	25800	25750	116
348	20240405	145000	2983725000	25750	25750	25750	25750	2
349	20240405	144900	2983673500	25750	25800	25800	25750	130
350	20240405	144800	2980325950	25750	25700	25750	25700	274
351	20240405	144700	2973283000	25750	25750	25750	25700	268
352	20240405	144600	2966384150	25750	25750	25750	25750	49
353	20240405	144500	2965122400	25700	25750	25750	25700	70
354	20240405	144400	2963323000	25700	25650	25700	25650	148
355	20240405	144300	2959519850	25650	25650	25650	25650	96
356	20240405	144200	2957057450	25650	25650	25650	25650	32
357	20240405	144100	2956236650	25650	25700	25700	25650	949
358	20240405	144000	2931885150	25700	25750	25750	25700	190
359	20240405	143900	2927001900	25750	25700	25750	25700	30
360	20240405	143800	2926229950	25700	25700	25700	25700	13
361	20240405	143700	2925895850	25700	25650	25750	25650	53
362	20240405	143600	2924534700	25700	25700	25700	25700	140
363	20240405	143500	2920936700	25700	25700	25700	25700	396
364	20240405	143400	2910759500	25700	25700	25700	25700	117
365	20240405	143300	2907752600	25700	25700	25700	25700	46
366	20240405	143200	2906570400	25700	25700	25700	25700	40
367	20240405	143100	2905542400	25750	25750	25750	25750	1
368	20240405	143000	2905516650	25800	25800	25800	25700	426
369	20240405	142900	2894547850	25800	25800	25800	25800	193
370	20240405	142800	2889568450	25800	25750	25800	25700	561
371	20240405	142700	2875117850	25750	25700	25750	25700	259
372	20240405	142600	2868452850	25700	25700	25700	25700	7
373	20240405	142500	2868272950	25700	25700	25700	25700	7
374	20240405	142400	2868093050	25750	25750	25750	25750	62
375	20240405	142300	2866496550	25750	25700	25750	25700	86
376	20240405	142200	2864283000	25750	25750	25750	25700	101
377	20240405	142100	2861683100	25750	25700	25750	25700	77
378	20240405	142000	2859701300	25700	25750	25800	25700	51
379	20240405	141900	2858388350	25750	25700	25750	25700	65
380	20240405	141800	2856717350	25750	25700	25750	25700	111
381	20240405	141700	2853859600	25700	25750	25750	25700	588
382	20240405	141600	2838729700	25750	25750	25800	25750	334
383	20240405	141500	2830124900	25750	25800	25800	25750	206
384	20240405	141400	2824811200	25850	25800	25850	25800	289
385	20240405	141300	2817353300	25850	25850	25850	25800	406
386	20240405	141200	2806873350	25850	25800	25850	25800	722
387	20240405	141100	2788245550	25850	25850	25850	25850	0
388	20240405	141000	2788245550	25850	25850	25850	25850	211
389	20240405	140900	2782791200	25850	25850	25900	25850	10
390	20240405	140800	2782532650	25850	25850	25850	25850	194
391	20240405	140700	2777517750	25850	25850	25850	25850	117
392	20240405	140600	2774493300	25850	25900	25900	25800	181
393	20240405	140500	2769816800	25900	25900	25900	25800	1027
394	20240405	140400	2743257400	25900	26000	26000	25900	976
395	20240405	140300	2717947500	26000	26000	26000	26000	323
396	20240405	140200	2709549500	26000	26000	26000	25950	155
397	20240405	140100	2705523150	25950	25950	26000	25950	45
398	20240405	140000	2704355350	25950	26050	26100	25950	835
399	20240405	135900	2682643350	26100	26100	26100	26100	721
400	20240405	135800	2663825250	26100	26100	26150	26050	367
401	20240405	135700	2654249200	26100	26150	26150	26050	1014
402	20240405	135600	2627788200	26100	26100	26150	26050	328
403	20240405	135500	2619225450	26100	26100	26150	26100	554
404	20240405	135400	2604764600	26100	26050	26150	26050	731
405	20240405	135300	2585677750	26100	26000	26100	26000	241
406	20240405	135200	2579400050	26000	26000	26000	26000	268
407	20240405	135100	2572432050	26000	25950	26000	25950	655
408	20240405	135000	2555421500	25950	26000	26100	25950	907
409	20240405	134900	2531827450	26000	26100	26100	26000	587
410	20240405	134800	2516533750	26050	26100	26150	26050	1113
411	20240405	134700	2487476300	26100	25950	26100	25950	1597
412	20240405	134600	2445905400	25950	25950	25950	25900	310
413	20240405	134500	2437862200	25950	25950	26000	25950	689
414	20240405	134400	2419981300	25950	26000	26000	25900	1825
415	20240405	134300	2372601600	25950	25850	25950	25850	1474
416	20240405	134200	2334408000	25850	25800	25850	25800	206
417	20240405	134100	2329093100	25850	25850	25850	25800	247
418	20240405	134000	2322711500	25850	25850	25900	25800	395
419	20240405	133900	2312492550	25800	25650	25900	25650	3078
420	20240405	133800	2233058350	25650	25600	25650	25600	1416
421	20240405	133700	2196744600	25600	25700	25700	25600	637
422	20240405	133600	2180395000	25700	25700	25750	25700	979
423	20240405	133500	2155234450	25700	25750	25750	25700	402
424	20240405	133400	2144892700	25750	25750	25750	25700	864
425	20240405	133300	2122667300	25750	25750	25750	25700	29
426	20240405	133200	2121921350	25750	25550	25750	25550	2530
427	20240405	133100	2057043400	25500	25500	25500	25500	1
428	20240405	133000	2057017900	25500	25500	25500	25500	7
429	20240405	132900	2056839400	25450	25500	25500	25450	100
430	20240405	132800	2054291900	25500	25550	25550	25500	418
431	20240405	132700	2043632850	25550	25500	25550	25500	201
432	20240405	132600	2038507300	25550	25550	25550	25550	342
433	20240405	132500	2029769200	25550	25550	25550	25550	101
434	20240405	132400	2027188650	25550	25550	25600	25550	111
435	20240405	132300	2024351600	25550	25550	25550	25550	41
436	20240405	132200	2023304050	25550	25550	25550	25550	133
437	20240405	132100	2019905900	25550	25550	25550	25550	63
438	20240405	132000	2018296250	25550	25600	25600	25550	107
439	20240405	131900	2015561250	25600	25600	25600	25600	24
440	20240405	131800	2014946850	25600	25600	25600	25600	240
441	20240405	131700	2008802850	25600	25600	25600	25600	148
442	20240405	131600	2005014050	25600	25600	25600	25550	510
443	20240405	131500	1991983050	25600	25600	25600	25600	224
444	20240405	131400	1986248650	25550	25550	25550	25550	12
445	20240405	131300	1985942050	25550	25550	25550	25550	105
446	20240405	131200	1983259300	25550	25550	25550	25550	71
447	20240405	131100	1981445250	25600	25600	25600	25600	46
448	20240405	131000	1980267650	25600	25550	25600	25550	231
449	20240405	130900	1974359450	25600	25550	25600	25550	302
450	20240405	130800	1966642900	25550	25550	25550	25550	61
451	20240405	130700	1965084350	25550	25550	25550	25550	79
452	20240405	130600	1963065900	25550	25550	25550	25550	63
453	20240405	130500	1961456250	25550	25500	25550	25500	75
454	20240405	130400	1959543500	25500	25450	25500	25450	429
455	20240405	130300	1948616700	25400	25400	25400	25400	73
456	20240405	130200	1946762500	25400	25400	25400	25400	229
457	20240405	130100	1940945900	25400	25400	25400	25400	1
458	20240405	130000	1940920500	25350	25350	25400	25350	50
459	20240405	125900	1939652950	25350	25350	25350	25350	16
460	20240405	125800	1939247350	25350	25350	25350	25350	10
461	20240405	125700	1938993850	25400	25400	25400	25350	90
462	20240405	125600	1936709000	25350	25350	25350	25350	243
463	20240405	125500	1930548950	25400	25350	25400	25350	198
464	20240405	125400	1925519800	25350	25400	25400	25350	23
465	20240405	125300	1924936150	25400	25400	25400	25400	58
466	20240405	125200	1923462950	25350	25350	25350	25350	0
467	20240405	125100	1923462950	25350	25350	25350	25350	10
468	20240405	125000	1923209450	25350	25400	25400	25350	168
469	20240405	124900	1918943100	25400	25400	25400	25400	3
470	20240405	124800	1918866900	25400	25350	25400	25350	594
471	20240405	124700	1903808950	25350	25400	25400	25350	87
472	20240405	124600	1901602550	25350	25350	25350	25350	157
473	20240405	124500	1897622600	25350	25350	25350	25350	0
474	20240405	124400	1897622600	25350	25350	25350	25350	4
475	20240405	124300	1897521200	25350	25350	25350	25350	264
476	20240405	124200	1890828800	25350	25400	25400	25350	43
477	20240405	124100	1889736900	25350	25350	25350	25350	2
478	20240405	124000	1889686200	25350	25400	25400	25350	47
479	20240405	123900	1888494600	25400	25400	25400	25400	20
480	20240405	123800	1887986600	25400	25350	25400	25300	199
481	20240405	123700	1882944300	25350	25400	25400	25350	285
482	20240405	123600	1875719100	25400	25400	25400	25350	116
483	20240405	123500	1872777700	25400	25400	25400	25400	176
484	20240405	123400	1868307300	25400	25400	25400	25400	0
485	20240405	123300	1868307300	25400	25400	25400	25400	159
486	20240405	123200	1864268700	25400	25400	25400	25400	44
487	20240405	123100	1863151100	25400	25400	25400	25400	2
488	20240405	123000	1863100300	25400	25400	25400	25400	8
489	20240405	122900	1862897100	25450	25450	25450	25400	300
490	20240405	122800	1855269100	25400	25400	25450	25400	86
491	20240405	122700	1853083700	25450	25450	25450	25450	105
492	20240405	122600	1850411450	25500	25500	25500	25500	226
493	20240405	122500	1844648450	25500	25500	25500	25500	44
494	20240405	122400	1843526450	25500	25500	25500	25500	96
495	20240405	122300	1841078450	25500	25400	25500	25400	64
496	20240405	122200	1839446600	25400	25550	25550	25400	195
497	20240405	122100	1834474900	25550	25500	25550	25500	58
498	20240405	122000	1832994250	25500	25500	25500	25500	155
499	20240405	121900	1829041750	25500	25500	25500	25500	157
500	20240405	121800	1825038250	25500	25500	25500	25400	83
501	20240405	121700	1822924150	25500	25450	25500	25400	159
502	20240405	121600	1818879550	25450	25500	25550	25450	270
503	20240405	121500	1812003400	25550	25600	25600	25550	141
504	20240405	121400	1808395850	25600	25600	25600	25600	397
505	20240405	121300	1798232650	25550	25550	25600	25550	350
506	20240405	121200	1789280500	25500	25450	25500	25400	775
507	20240405	121100	1769545350	25500	25450	25500	25450	328
508	20240405	121000	1761182600	25450	25450	25450	25450	102
509	20240405	120900	1758586700	25450	25400	25450	25400	50
510	20240405	120800	1757314250	25450	25300	25450	25300	120
511	20240405	120700	1754264950	25300	25300	25300	25300	25
512	20240405	120600	1753632450	25300	25300	25300	25300	194
513	20240405	120500	1748724250	25300	25300	25300	25300	40
514	20240405	120400	1747712250	25300	25250	25300	25250	110
515	20240405	120300	1744934250	25250	25250	25250	25250	20
516	20240405	120200	1744429250	25250	25350	25350	25250	81
517	20240405	120100	1742380500	25350	25300	25350	25300	33
518	20240405	120000	1741544000	25300	25300	25300	25300	25
519	20240405	115900	1740911500	25250	25250	25250	25250	0
520	20240405	115800	1740911500	25250	25250	25250	25250	15
521	20240405	115700	1740532750	25300	25300	25300	25300	87
522	20240405	115600	1738331650	25300	25300	25300	25300	106
523	20240405	115500	1735649850	25300	25350	25350	25300	142
524	20240405	115400	1732056750	25350	25400	25450	25350	324
525	20240405	115300	1723836450	25450	25500	25500	25450	345
526	20240405	115200	1715047150	25500	25550	25550	25500	148
527	20240405	115100	1711270300	25550	25450	25550	25450	357
528	20240405	115000	1702173700	25500	25650	25650	25500	445
529	20240405	114900	1690804650	25650	25650	25700	25500	849
530	20240405	114800	1669029100	25700	25600	25700	25600	928
531	20240405	114700	1645231650	25600	25700	25750	25600	996
532	20240405	114600	1619676800	25600	25400	25700	25400	1062
533	20240405	114500	1592499800	25400	25350	25550	25350	1044
534	20240405	114400	1565933550	25350	25300	25350	25300	158
535	20240405	114300	1561929600	25350	25350	25400	25300	466
536	20240405	114200	1550117350	25350	25300	25350	25250	389
537	20240405	114100	1540274250	25300	25300	25300	25250	252
538	20240405	114000	1533898750	25250	25250	25250	25250	101
539	20240405	113900	1531348500	25200	25200	25200	25200	15
540	20240405	113800	1530970500	25200	25250	25250	25200	4
541	20240405	113700	1530869600	25250	25250	25250	25250	179
542	20240405	113600	1526349850	25250	25150	25250	25100	1077
543	20240405	113500	1499240100	25150	25100	25150	25100	112
544	20240405	113400	1496428850	25100	25100	25100	25100	69
545	20240405	113300	1494696950	25100	25150	25150	25100	74
546	20240405	113200	1492839350	25150	25100	25150	25100	169
547	20240405	113100	1488594200	25000	25100	25100	25000	90
548	20240405	113000	1486336200	25100	25100	25100	25100	106
549	20240405	112900	1483675600	25000	25000	25000	25000	1
550	20240405	112800	1483650600	25000	25050	25050	25000	45
551	20240405	112700	1482525200	25000	25000	25000	25000	0
552	20240405	112600	1482525200	25000	25000	25000	25000	302
553	20240405	112500	1474975200	25000	25000	25000	25000	9
554	20240405	112400	1474750200	25100	25100	25100	25000	1106
555	20240405	112300	1446990900	25100	25050	25100	25050	176
556	20240405	112200	1442576400	24950	25000	25000	24950	224
557	20240405	112100	1436976900	25000	25050	25050	25000	213
558	20240405	112000	1431650850	25050	25100	25100	25050	146
559	20240405	111900	1427993200	25100	25100	25100	25100	10
560	20240405	111800	1427742200	25100	25100	25100	25100	0
561	20240405	111700	1427742200	25100	25050	25100	25050	42
562	20240405	111600	1426689850	25100	25100	25100	25100	25
563	20240405	111500	1426062350	25100	25100	25100	25100	2
564	20240405	111400	1426012150	25100	25100	25100	25100	0
565	20240405	111300	1426012150	25100	25050	25100	25000	539
566	20240405	111200	1412533500	25100	25100	25150	25100	52
567	20240405	111100	1411228250	25100	25100	25100	25000	137
568	20240405	111000	1407792900	25100	25150	25150	25100	21
569	20240405	110900	1407265750	25050	25050	25150	25050	643
570	20240405	110800	1391099500	25150	25150	25150	25150	6
571	20240405	110700	1390948600	25150	25000	25150	25000	1559
572	20240405	110600	1351862100	25000	25000	25000	25000	374
573	20240405	110500	1342512100	24900	25000	25000	24900	34
574	20240405	110400	1341664100	25000	25000	25000	25000	223
575	20240405	110300	1336089100	25000	24950	25000	24950	88
576	20240405	110200	1333892900	24950	24900	24950	24900	142
577	20240405	110100	1330352050	24900	24950	24950	24900	289
578	20240405	110000	1323152300	24900	24900	24900	24900	0
579	20240405	105900	1323152300	24900	24900	24900	24900	35
580	20240405	105800	1322280800	24900	24900	24950	24900	128
581	20240405	105700	1319093550	24950	24950	24950	24950	970
582	20240405	105600	1294892050	25000	25000	25000	25000	6
583	20240405	105500	1294742050	25000	25050	25050	25000	16
584	20240405	105400	1294341500	25050	25000	25050	25000	21
585	20240405	105300	1293815600	25000	24950	25000	24950	542
586	20240405	105200	1280280200	24950	24950	25000	24950	1602
587	20240405	105100	1240310050	25000	25000	25000	25000	161
588	20240405	105000	1236285050	25000	24950	25000	24950	547
589	20240405	104900	1222614850	24950	25000	25000	24950	290
590	20240405	104800	1215374850	25000	25000	25000	25000	41
591	20240405	104700	1214349850	24950	24950	24950	24900	409
592	20240405	104600	1204145550	24950	24900	24950	24900	214
593	20240405	104500	1198811250	24900	24900	24900	24900	80
594	20240405	104400	1196819250	24900	25000	25000	24900	89
595	20240405	104300	1194602050	25000	24900	25000	24850	1072
596	20240405	104200	1167915250	24850	24850	24850	24850	518
597	20240405	104100	1155042950	24850	24850	24850	24850	55
598	20240405	104000	1153676200	24900	24900	24900	24850	36
599	20240405	103900	1152780300	24850	24850	24850	24850	130
600	20240405	103800	1149549800	24850	24900	24900	24850	330
601	20240405	103700	1141349250	24900	24900	24900	24850	73
602	20240405	103600	1139533500	24900	24900	24900	24900	809
603	20240405	103500	1119389400	24900	24900	24900	24900	345
604	20240405	103400	1110798900	24900	25000	25000	24900	552
605	20240405	103300	1097029100	25000	25000	25050	25000	3699
606	20240405	103200	1004553500	25000	25050	25050	25000	175
607	20240405	103100	1000173000	25100	25100	25100	25050	760
608	20240405	103000	981132900	25100	25100	25100	25100	3
609	20240405	102900	981057600	25050	25050	25050	25050	45
610	20240405	102800	979930350	25050	25050	25050	25050	141
611	20240405	102700	976398300	25050	25050	25050	25050	37
612	20240405	102600	975471450	25100	25100	25100	25100	440
613	20240405	102500	964427450	25100	25150	25150	25100	36
614	20240405	102400	963523200	25100	25150	25150	25100	48
615	20240405	102300	962316500	25100	25100	25100	25100	52
616	20240405	102200	961011300	25100	25150	25150	25100	156
617	20240405	102100	957093200	25150	25150	25150	25150	137
618	20240405	102000	953647650	25150	25150	25150	25150	40
619	20240405	101900	952641650	25150	25100	25150	25100	23
620	20240405	101800	952063350	25150	25100	25150	25100	46
621	20240405	101700	950908700	25100	25150	25150	25100	112
622	20240405	101600	948097450	25100	25100	25100	25100	833
623	20240405	101500	927189150	25100	25100	25100	25100	11
624	20240405	101400	926913050	25100	25150	25150	25100	227
625	20240405	101300	921215200	25100	25100	25150	25100	860
626	20240405	101200	899629100	25100	25000	25100	25000	199
627	20240405	101100	894652300	25000	25000	25050	25000	245
628	20240405	101000	888527250	25000	25050	25050	25000	729
629	20240405	100900	870293350	25050	25100	25100	25000	185
630	20240405	100800	865658500	25100	25100	25100	25100	307
631	20240405	100700	857952800	25100	24950	25100	24950	1566
632	20240405	100600	818840800	25000	25050	25050	25000	1197
633	20240405	100500	788915750	25050	25050	25050	25000	125
634	20240405	100400	785784600	25000	25050	25050	25000	541
635	20240405	100300	772244850	25050	25050	25050	25050	406
636	20240405	100200	762074550	25050	25050	25100	25050	302
637	20240405	100100	754509400	25100	25150	25150	25100	92
638	20240405	100000	752200150	25100	25150	25150	25100	230
639	20240405	095900	746417150	25150	25100	25150	25100	603
640	20240405	095800	731253550	25150	25050	25150	25050	1122
641	20240405	095700	703123550	25000	25050	25050	25000	236
642	20240405	095600	697219750	25050	25050	25050	25000	174
643	20240405	095500	692868800	25050	25100	25100	25050	290
644	20240405	095400	685603850	25050	25050	25050	25050	20
645	20240405	095300	685102850	25050	25050	25050	25050	116
646	20240405	095200	682197050	25100	25100	25100	25100	4
647	20240405	095100	682096650	25000	25050	25100	25000	285
648	20240405	095000	674958100	25100	25100	25100	25100	79
649	20240405	094900	672975200	25100	25100	25100	25100	32
650	20240405	094800	672172000	25100	25100	25100	25100	125
651	20240405	094700	669034500	25150	25150	25150	25100	624
652	20240405	094600	653371950	25150	25150	25150	25150	2
653	20240405	094500	653321650	25100	25100	25100	25100	7
654	20240405	094400	653145950	25100	25100	25100	25100	215
655	20240405	094300	647749450	25150	25100	25150	25100	869
656	20240405	094200	625937450	25100	25050	25100	25050	19
657	20240405	094100	625461300	24950	24900	25100	24900	1548
658	20240405	094000	586752900	24950	25000	25000	24900	558
659	20240405	093900	572837800	24950	24950	24950	24950	86
660	20240405	093800	570692100	24950	24950	24950	24950	419
661	20240405	093700	560238050	24950	25000	25000	24950	112
662	20240405	093600	557440100	25000	25050	25050	25000	586
663	20240405	093500	542788150	25050	25050	25050	25000	143
664	20240405	093400	539206150	25050	25050	25050	25000	38
665	20240405	093300	538255500	25050	25050	25050	25000	88
666	20240405	093200	536051450	25000	25050	25050	25000	89
667	20240405	093100	533826400	25000	25000	25050	25000	321
668	20240405	093000	525801000	25000	24950	25000	24950	523
669	20240405	092900	512728800	24950	25050	25050	24950	543
670	20240405	092800	499180650	25000	24950	25000	24950	1402
671	20240405	092700	464134550	25000	25000	25050	25000	366
672	20240405	092600	454982250	25050	25000	25050	25000	54
673	20240405	092500	453629700	25000	24900	25000	24900	455
674	20240405	092400	442260950	24900	24900	24950	24900	351
675	20240405	092300	433509800	24900	24850	24950	24850	829
676	20240405	092200	412907650	24850	24900	24950	24850	308
677	20240405	092100	405235550	24850	24850	24950	24850	291
678	20240405	092000	398003850	24850	24850	24950	24850	332
679	20240405	091900	389753550	24950	24850	24950	24850	579
680	20240405	091800	375364000	24850	24850	24950	24850	226
681	20240405	091700	369739750	24850	24800	24900	24750	1197
682	20240405	091600	340001350	24800	24800	24800	24800	66
683	20240405	091500	338364550	24800	24800	24850	24800	356
684	20240405	091400	329535500	24800	24800	24850	24750	943
685	20240405	091300	306180650	24750	24850	24850	24750	137
686	20240405	091200	302784550	24750	24800	24850	24750	777
687	20240405	091100	283535400	24800	24850	24850	24800	506
688	20240405	091000	270986350	24850	24900	24900	24800	294
689	20240405	090900	263685350	24850	24850	24900	24800	261
690	20240405	090800	257210600	24800	24800	24850	24800	689
691	20240405	090700	240122050	24800	24950	24950	24800	867
692	20240405	090600	218554400	24950	25000	25100	24950	611
693	20240405	090500	203281400	25100	25000	25150	24950	1091
694	20240405	090400	175872950	24950	24900	25000	24900	253
695	20240405	090300	169560750	24750	24750	24800	24700	612
696	20240405	090200	154424300	24800	24750	24800	24700	890
697	20240405	090100	132401700	24750	24750	24750	24700	1068
698	20240405	090000	106006950	24750	24700	24800	24650	4239