KissMeData/293490/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203400	5412799500	21850	21850	21850	21850	4861
3	20240405	203300	5412799500	21850	21850	21850	21850	0
4	20240405	203200	5412799500	21850	21850	21850	21850	0
5	20240405	203100	5412799500	21850	21850	21850	21850	0
6	20240405	203000	5412799500	21850	21850	21850	21850	0
7	20240405	202900	5412799500	21850	21850	21850	21850	0
8	20240405	202800	5412799500	21850	21850	21850	21850	0
9	20240405	202700	5412799500	21850	21850	21850	21850	0
10	20240405	202600	5412799500	21850	21850	21850	21850	0
11	20240405	202500	5412799500	21850	21850	21850	21850	0
12	20240405	202400	5412799500	21850	21850	21850	21850	0
13	20240405	202300	5412799500	21850	21850	21850	21850	0
14	20240405	202200	5412799500	21850	21850	21850	21850	0
15	20240405	202100	5412799500	21850	21850	21850	21850	0
16	20240405	202000	5412799500	21850	21850	21850	21850	0
17	20240405	201900	5412799500	21850	21850	21850	21850	0
18	20240405	201800	5412799500	21850	21850	21850	21850	0
19	20240405	201700	5412799500	21850	21850	21850	21850	0
20	20240405	201600	5412799500	21850	21850	21850	21850	0
21	20240405	201500	5412799500	21850	21850	21850	21850	0
22	20240405	201400	5412799500	21850	21850	21850	21850	0
23	20240405	201300	5412799500	21850	21850	21850	21850	0
24	20240405	201200	5412799500	21850	21850	21850	21850	0
25	20240405	201100	5412799500	21850	21850	21850	21850	0
26	20240405	201000	5412799500	21850	21850	21850	21850	0
27	20240405	200900	5412799500	21850	21850	21850	21850	0
28	20240405	200800	5412799500	21850	21850	21850	21850	0
29	20240405	200700	5412799500	21850	21850	21850	21850	0
30	20240405	200600	5412799500	21850	21850	21850	21850	0
31	20240405	200500	5412799500	21850	21850	21850	21850	0
32	20240405	200400	5412799500	21850	21850	21850	21850	4861
33	20240405	200300	5412799500	21850	21850	21850	21850	0
34	20240405	200200	5412799500	21850	21850	21850	21850	0
35	20240405	200100	5412799500	21850	21850	21850	21850	0
36	20240405	200000	5412799500	21850	21850	21850	21850	0
37	20240405	195900	5412799500	21850	21850	21850	21850	0
38	20240405	195800	5412799500	21850	21850	21850	21850	0
39	20240405	195700	5412799500	21850	21850	21850	21850	0
40	20240405	195600	5412799500	21850	21850	21850	21850	0
41	20240405	195500	5412799500	21850	21850	21850	21850	0
42	20240405	195400	5412799500	21850	21850	21850	21850	0
43	20240405	195300	5412799500	21850	21850	21850	21850	0
44	20240405	195200	5412799500	21850	21850	21850	21850	0
45	20240405	195100	5412799500	21850	21850	21850	21850	0
46	20240405	195000	5412799500	21850	21850	21850	21850	0
47	20240405	194900	5412799500	21850	21850	21850	21850	0
48	20240405	194800	5412799500	21850	21850	21850	21850	0
49	20240405	194700	5412799500	21850	21850	21850	21850	0
50	20240405	194600	5412799500	21850	21850	21850	21850	0
51	20240405	194500	5412799500	21850	21850	21850	21850	0
52	20240405	194400	5412799500	21850	21850	21850	21850	0
53	20240405	194300	5412799500	21850	21850	21850	21850	0
54	20240405	194200	5412799500	21850	21850	21850	21850	0
55	20240405	194100	5412799500	21850	21850	21850	21850	0
56	20240405	194000	5412799500	21850	21850	21850	21850	0
57	20240405	193900	5412799500	21850	21850	21850	21850	0
58	20240405	193800	5412799500	21850	21850	21850	21850	0
59	20240405	193700	5412799500	21850	21850	21850	21850	0
60	20240405	193600	5412799500	21850	21850	21850	21850	0
61	20240405	193500	5412799500	21850	21850	21850	21850	0
62	20240405	193400	5412799500	21850	21850	21850	21850	4861
63	20240405	193300	5412799500	21850	21850	21850	21850	0
64	20240405	193200	5412799500	21850	21850	21850	21850	0
65	20240405	193100	5412799500	21850	21850	21850	21850	0
66	20240405	193000	5412799500	21850	21850	21850	21850	0
67	20240405	192900	5412799500	21850	21850	21850	21850	0
68	20240405	192800	5412799500	21850	21850	21850	21850	0
69	20240405	192700	5412799500	21850	21850	21850	21850	0
70	20240405	192600	5412799500	21850	21850	21850	21850	0
71	20240405	192500	5412799500	21850	21850	21850	21850	0
72	20240405	192400	5412799500	21850	21850	21850	21850	0
73	20240405	192300	5412799500	21850	21850	21850	21850	0
74	20240405	192200	5412799500	21850	21850	21850	21850	0
75	20240405	192100	5412799500	21850	21850	21850	21850	0
76	20240405	192000	5412799500	21850	21850	21850	21850	0
77	20240405	191900	5412799500	21850	21850	21850	21850	0
78	20240405	191800	5412799500	21850	21850	21850	21850	0
79	20240405	191700	5412799500	21850	21850	21850	21850	0
80	20240405	191600	5412799500	21850	21850	21850	21850	0
81	20240405	191500	5412799500	21850	21850	21850	21850	0
82	20240405	191400	5412799500	21850	21850	21850	21850	0
83	20240405	191300	5412799500	21850	21850	21850	21850	0
84	20240405	191200	5412799500	21850	21850	21850	21850	0
85	20240405	191100	5412799500	21850	21850	21850	21850	0
86	20240405	191000	5412799500	21850	21850	21850	21850	0
87	20240405	190900	5412799500	21850	21850	21850	21850	0
88	20240405	190800	5412799500	21850	21850	21850	21850	0
89	20240405	190700	5412799500	21850	21850	21850	21850	0
90	20240405	190600	5412799500	21850	21850	21850	21850	0
91	20240405	190500	5412799500	21850	21850	21850	21850	0
92	20240405	190400	5412799500	21850	21850	21850	21850	4861
93	20240405	190300	5412799500	21850	21850	21850	21850	0
94	20240405	190200	5412799500	21850	21850	21850	21850	0
95	20240405	190100	5412799500	21850	21850	21850	21850	0
96	20240405	190000	5412799500	21850	21850	21850	21850	0
97	20240405	185900	5412799500	21850	21850	21850	21850	0
98	20240405	185800	5412799500	21850	21850	21850	21850	0
99	20240405	185700	5412799500	21850	21850	21850	21850	0
100	20240405	185600	5412799500	21850	21850	21850	21850	0
101	20240405	185500	5412799500	21850	21850	21850	21850	0
102	20240405	185400	5412799500	21850	21850	21850	21850	0
103	20240405	185300	5412799500	21850	21850	21850	21850	0
104	20240405	185200	5412799500	21850	21850	21850	21850	0
105	20240405	185100	5412799500	21850	21850	21850	21850	0
106	20240405	185000	5412799500	21850	21850	21850	21850	0
107	20240405	184900	5412799500	21850	21850	21850	21850	0
108	20240405	184800	5412799500	21850	21850	21850	21850	0
109	20240405	184700	5412799500	21850	21850	21850	21850	0
110	20240405	184600	5412799500	21850	21850	21850	21850	0
111	20240405	184500	5412799500	21850	21850	21850	21850	0
112	20240405	184400	5412799500	21850	21850	21850	21850	0
113	20240405	184300	5412799500	21850	21850	21850	21850	0
114	20240405	184200	5412799500	21850	21850	21850	21850	0
115	20240405	184100	5412799500	21850	21850	21850	21850	0
116	20240405	184000	5412799500	21850	21850	21850	21850	0
117	20240405	183900	5412799500	21850	21850	21850	21850	0
118	20240405	183800	5412799500	21850	21850	21850	21850	0
119	20240405	183700	5412799500	21850	21850	21850	21850	0
120	20240405	183600	5412799500	21850	21850	21850	21850	0
121	20240405	183500	5412799500	21850	21850	21850	21850	0
122	20240405	183400	5412799500	21850	21850	21850	21850	4861
123	20240405	183300	5412799500	21850	21850	21850	21850	0
124	20240405	183200	5412799500	21850	21850	21850	21850	0
125	20240405	183100	5412799500	21850	21850	21850	21850	0
126	20240405	183000	5412799500	21850	21850	21850	21850	0
127	20240405	182900	5412799500	21850	21850	21850	21850	0
128	20240405	182800	5412799500	21850	21850	21850	21850	0
129	20240405	182700	5412799500	21850	21850	21850	21850	0
130	20240405	182600	5412799500	21850	21850	21850	21850	0
131	20240405	182500	5412799500	21850	21850	21850	21850	0
132	20240405	182400	5412799500	21850	21850	21850	21850	0
133	20240405	182300	5412799500	21850	21850	21850	21850	0
134	20240405	182200	5412799500	21850	21850	21850	21850	0
135	20240405	182100	5412799500	21850	21850	21850	21850	0
136	20240405	182000	5412799500	21850	21850	21850	21850	0
137	20240405	181900	5412799500	21850	21850	21850	21850	0
138	20240405	181800	5412799500	21850	21850	21850	21850	0
139	20240405	181700	5412799500	21850	21850	21850	21850	0
140	20240405	181600	5412799500	21850	21850	21850	21850	0
141	20240405	181500	5412799500	21850	21850	21850	21850	0
142	20240405	181400	5412799500	21850	21850	21850	21850	0
143	20240405	181300	5412799500	21850	21850	21850	21850	0
144	20240405	181200	5412799500	21850	21850	21850	21850	0
145	20240405	181100	5412799500	21850	21850	21850	21850	0
146	20240405	181000	5412799500	21850	21850	21850	21850	0
147	20240405	180900	5412799500	21850	21850	21850	21850	0
148	20240405	180800	5412799500	21850	21850	21850	21850	0
149	20240405	180700	5412799500	21850	21850	21850	21850	0
150	20240405	180600	5412799500	21850	21850	21850	21850	0
151	20240405	180500	5412799500	21850	21850	21850	21850	0
152	20240405	180400	5412799500	21850	21850	21850	21850	4861
153	20240405	180300	5412799500	21850	21850	21850	21850	0
154	20240405	180200	5412799500	21850	21850	21850	21850	0
155	20240405	180100	5412799500	21850	21850	21850	21850	0
156	20240405	180000	5412799500	21850	21850	21850	21850	0
157	20240405	175900	5412799500	21850	21850	21850	21850	0
158	20240405	175800	5412799500	21850	21850	21850	21850	0
159	20240405	175700	5412799500	21850	21850	21850	21850	0
160	20240405	175600	5412799500	21850	21850	21850	21850	0
161	20240405	175500	5412799500	21850	21850	21850	21850	0
162	20240405	175400	5412799500	21850	21850	21850	21850	0
163	20240405	175300	5412799500	21850	21850	21850	21850	0
164	20240405	175200	5412799500	21850	21850	21850	21850	0
165	20240405	175100	5412799500	21850	21850	21850	21850	0
166	20240405	175000	5412799500	21850	21850	21850	21850	0
167	20240405	174900	5412799500	21850	21850	21850	21850	0
168	20240405	174800	5412799500	21850	21850	21850	21850	0
169	20240405	174700	5412799500	21850	21850	21850	21850	0
170	20240405	174600	5412799500	21850	21850	21850	21850	0
171	20240405	174500	5412799500	21850	21850	21850	21850	0
172	20240405	174400	5412799500	21850	21850	21850	21850	0
173	20240405	174300	5412799500	21850	21850	21850	21850	0
174	20240405	174200	5412799500	21850	21850	21850	21850	0
175	20240405	174100	5412799500	21850	21850	21850	21850	0
176	20240405	174000	5412799500	21850	21850	21850	21850	0
177	20240405	173900	5412799500	21850	21850	21850	21850	0
178	20240405	173800	5412799500	21850	21850	21850	21850	0
179	20240405	173700	5412799500	21850	21850	21850	21850	0
180	20240405	173600	5412799500	21850	21850	21850	21850	0
181	20240405	173500	5412799500	21850	21850	21850	21850	0
182	20240405	173400	5412799500	21850	21850	21850	21850	4861
183	20240405	173300	5412799500	21850	21850	21850	21850	0
184	20240405	173200	5412799500	21850	21850	21850	21850	0
185	20240405	173100	5412799500	21850	21850	21850	21850	0
186	20240405	173000	5412799500	21850	21850	21850	21850	0
187	20240405	172900	5412799500	21850	21850	21850	21850	0
188	20240405	172800	5412799500	21850	21850	21850	21850	0
189	20240405	172700	5412799500	21850	21850	21850	21850	0
190	20240405	172600	5412799500	21850	21850	21850	21850	0
191	20240405	172500	5412799500	21850	21850	21850	21850	0
192	20240405	172400	5412799500	21850	21850	21850	21850	0
193	20240405	172300	5412799500	21850	21850	21850	21850	0
194	20240405	172200	5412799500	21850	21850	21850	21850	0
195	20240405	172100	5412799500	21850	21850	21850	21850	0
196	20240405	172000	5412799500	21850	21850	21850	21850	0
197	20240405	171900	5412799500	21850	21850	21850	21850	0
198	20240405	171800	5412799500	21850	21850	21850	21850	0
199	20240405	171700	5412799500	21850	21850	21850	21850	0
200	20240405	171600	5412799500	21850	21850	21850	21850	0
201	20240405	171500	5412799500	21850	21850	21850	21850	0
202	20240405	171400	5412799500	21850	21850	21850	21850	0
203	20240405	171300	5412799500	21850	21850	21850	21850	0
204	20240405	171200	5412799500	21850	21850	21850	21850	0
205	20240405	171100	5412799500	21850	21850	21850	21850	0
206	20240405	171000	5412799500	21850	21850	21850	21850	0
207	20240405	170900	5412799500	21850	21850	21850	21850	0
208	20240405	170800	5412799500	21850	21850	21850	21850	0
209	20240405	170700	5412799500	21850	21850	21850	21850	0
210	20240405	170600	5412799500	21850	21850	21850	21850	0
211	20240405	170500	5412799500	21850	21850	21850	21850	0
212	20240405	170400	5412799500	21850	21850	21850	21850	4861
213	20240405	170300	5412799500	21850	21850	21850	21850	0
214	20240405	170200	5412799500	21850	21850	21850	21850	0
215	20240405	170100	5412799500	21850	21850	21850	21850	0
216	20240405	170000	5412799500	21850	21850	21850	21850	0
217	20240405	165900	5412799500	21850	21850	21850	21850	0
218	20240405	165800	5412799500	21850	21850	21850	21850	0
219	20240405	165700	5412799500	21850	21850	21850	21850	0
220	20240405	165600	5412799500	21850	21850	21850	21850	0
221	20240405	165500	5412799500	21850	21850	21850	21850	0
222	20240405	165400	5412799500	21850	21850	21850	21850	0
223	20240405	165300	5412799500	21850	21850	21850	21850	0
224	20240405	165200	5412799500	21850	21850	21850	21850	0
225	20240405	165100	5412799500	21850	21850	21850	21850	0
226	20240405	165000	5412799500	21850	21850	21850	21850	0
227	20240405	164900	5412799500	21850	21850	21850	21850	0
228	20240405	164800	5412799500	21850	21850	21850	21850	0
229	20240405	164700	5412799500	21850	21850	21850	21850	0
230	20240405	164600	5412799500	21850	21850	21850	21850	0
231	20240405	164500	5412799500	21850	21850	21850	21850	0
232	20240405	164400	5412799500	21850	21850	21850	21850	0
233	20240405	164300	5412799500	21850	21850	21850	21850	0
234	20240405	164200	5412799500	21850	21850	21850	21850	0
235	20240405	164100	5412799500	21850	21850	21850	21850	0
236	20240405	164000	5412799500	21850	21850	21850	21850	0
237	20240405	163900	5412799500	21850	21850	21850	21850	0
238	20240405	163800	5412799500	21850	21850	21850	21850	0
239	20240405	163700	5412799500	21850	21850	21850	21850	0
240	20240405	163600	5412799500	21850	21850	21850	21850	0
241	20240405	163500	5412799500	21850	21850	21850	21850	0
242	20240405	163400	5412799500	21850	21850	21850	21850	4861
243	20240405	163300	5412799500	21850	21850	21850	21850	0
244	20240405	163200	5412799500	21850	21850	21850	21850	0
245	20240405	163100	5412799500	21850	21850	21850	21850	0
246	20240405	163000	5412799500	21850	21850	21850	21850	0
247	20240405	162900	5412799500	21850	21850	21850	21850	0
248	20240405	162800	5412799500	21850	21850	21850	21850	0
249	20240405	162700	5412799500	21850	21850	21850	21850	0
250	20240405	162600	5412799500	21850	21850	21850	21850	0
251	20240405	162500	5412799500	21850	21850	21850	21850	0
252	20240405	162400	5412799500	21850	21850	21850	21850	0
253	20240405	162300	5412799500	21850	21850	21850	21850	0
254	20240405	162200	5412799500	21850	21850	21850	21850	0
255	20240405	162100	5412799500	21850	21850	21850	21850	0
256	20240405	162000	5412799500	21850	21850	21850	21850	0
257	20240405	161900	5412799500	21850	21850	21850	21850	0
258	20240405	161800	5412799500	21850	21850	21850	21850	0
259	20240405	161700	5412799500	21850	21850	21850	21850	0
260	20240405	161600	5412799500	21850	21850	21850	21850	0
261	20240405	161500	5412799500	21850	21850	21850	21850	0
262	20240405	161400	5412799500	21850	21850	21850	21850	0
263	20240405	161300	5412799500	21850	21850	21850	21850	0
264	20240405	161200	5412799500	21850	21850	21850	21850	0
265	20240405	161100	5412799500	21850	21850	21850	21850	0
266	20240405	161000	5412799500	21850	21850	21850	21850	0
267	20240405	160900	5412799500	21850	21850	21850	21850	0
268	20240405	160800	5412799500	21850	21850	21850	21850	0
269	20240405	160700	5412799500	21850	21850	21850	21850	0
270	20240405	160600	5412799500	21850	21850	21850	21850	0
271	20240405	160500	5412799500	21850	21850	21850	21850	0
272	20240405	160400	5412799500	21850	21850	21850	21850	4861
273	20240405	160300	5412799500	21850	21850	21850	21850	0
274	20240405	160200	5412799500	21850	21850	21850	21850	0
275	20240405	160100	5412799500	21850	21850	21850	21850	0
276	20240405	160000	5412799500	21850	21850	21850	21850	0
277	20240405	155900	5412799500	21850	21850	21850	21850	0
278	20240405	155800	5412799500	21850	21850	21850	21850	0
279	20240405	155700	5412799500	21850	21850	21850	21850	0
280	20240405	155600	5412799500	21850	21850	21850	21850	0
281	20240405	155500	5412799500	21850	21850	21850	21850	0
282	20240405	155400	5412799500	21850	21850	21850	21850	0
283	20240405	155300	5412799500	21850	21850	21850	21850	0
284	20240405	155200	5412799500	21850	21850	21850	21850	0
285	20240405	155100	5412799500	21850	21850	21850	21850	0
286	20240405	155000	5412799500	21850	21850	21850	21850	0
287	20240405	154900	5412799500	21850	21850	21850	21850	0
288	20240405	154800	5412799500	21850	21850	21850	21850	0
289	20240405	154700	5412799500	21850	21850	21850	21850	0
290	20240405	154600	5412799500	21850	21850	21850	21850	0
291	20240405	154500	5412799500	21850	21850	21850	21850	0
292	20240405	154400	5412799500	21850	21850	21850	21850	0
293	20240405	154300	5412799500	21850	21850	21850	21850	0
294	20240405	154200	5412799500	21850	21850	21850	21850	0
295	20240405	154100	5412799500	21850	21850	21850	21850	0
296	20240405	154000	5412799500	21850	21850	21850	21850	0
297	20240405	153900	5412799500	21850	21850	21850	21850	0
298	20240405	153800	5412799500	21850	21850	21850	21850	0
299	20240405	153700	5412799500	21850	21850	21850	21850	0
300	20240405	153600	5412799500	21850	21850	21850	21850	0
301	20240405	153500	5412799500	21850	21850	21850	21850	0
302	20240405	153400	5412799500	21850	21850	21850	21850	4861
303	20240405	153300	5412799500	21850	21850	21850	21850	0
304	20240405	153200	5412799500	21850	21850	21850	21850	0
305	20240405	153100	5412799500	21850	21850	21850	21850	0
306	20240405	153000	5412799500	21850	21850	21850	21850	4861
307	20240405	152900	5306586650	21900	21900	21900	21900	0
308	20240405	152800	5306586650	21900	21900	21900	21900	0
309	20240405	152700	5306586650	21900	21900	21900	21900	0
310	20240405	152600	5306586650	21900	21900	21900	21900	0
311	20240405	152500	5306586650	21900	21900	21900	21900	0
312	20240405	152400	5306586650	21900	21900	21900	21900	0
313	20240405	152300	5306586650	21900	21900	21900	21900	0
314	20240405	152200	5306586650	21900	21900	21900	21900	0
315	20240405	152100	5306586650	21900	21900	21900	21900	0
316	20240405	152000	5306586650	21900	21900	21900	21900	0
317	20240405	151900	5306586650	21900	21850	21900	21850	135
318	20240405	151800	5303634150	21900	21900	21900	21850	340
319	20240405	151700	5296204800	21850	21800	21850	21800	1661
320	20240405	151600	5259928650	21800	21850	21850	21800	1687
321	20240405	151500	5223099300	21850	21850	21850	21800	245
322	20240405	151400	5217749700	21850	21800	21850	21800	709
323	20240405	151300	5202288550	21850	21850	21850	21800	127
324	20240405	151200	5199515050	21850	21850	21850	21800	87
325	20240405	151100	5197614200	21850	21800	21850	21800	420
326	20240405	151000	5188438050	21800	21800	21850	21800	1460
327	20240405	150900	5156609450	21850	21800	21850	21800	185
328	20240405	150800	5152567900	21850	21850	21850	21850	170
329	20240405	150700	5148853400	21850	21800	21850	21800	58
330	20240405	150600	5147586550	21800	21850	21850	21800	462
331	20240405	150500	5137504600	21850	21850	21850	21800	69
332	20240405	150400	5135997400	21800	21800	21850	21800	329
333	20240405	150300	5128823200	21800	21850	21850	21800	799
334	20240405	150200	5111391800	21850	21850	21850	21800	2062
335	20240405	150100	5066430700	21800	21800	21850	21800	207
336	20240405	150000	5061909150	21800	21800	21850	21800	521
337	20240405	145900	5050537250	21850	21800	21850	21800	609
338	20240405	145800	5037246400	21850	21800	21850	21800	93
339	20240405	145700	5035216900	21850	21850	21850	21800	268
340	20240405	145600	5029366250	21800	21800	21850	21800	460
341	20240405	145500	5019335150	21850	21850	21850	21800	49
342	20240405	145400	5018266350	21800	21850	21850	21800	770
343	20240405	145300	5001480300	21800	21850	21850	21800	78
344	20240405	145200	4999776400	21850	21800	21850	21800	9
345	20240405	145100	4999580150	21800	21800	21850	21750	1432
346	20240405	145000	4968334300	21800	21800	21800	21750	2823
347	20240405	144900	4906793300	21850	21850	21850	21850	15
348	20240405	144800	4906465550	21850	21800	21850	21800	540
349	20240405	144700	4894690200	21800	21850	21850	21800	1422
350	20240405	144600	4863686300	21850	21850	21850	21800	3614
351	20240405	144500	4784900850	21850	21800	21850	21800	1686
352	20240405	144400	4748145550	21800	21800	21850	21800	512
353	20240405	144300	4736978900	21800	21850	21850	21800	20
354	20240405	144200	4736542400	21850	21850	21850	21800	174
355	20240405	144100	4732741500	21850	21850	21850	21850	1454
356	20240405	144000	4700971600	21800	21850	21850	21800	64
357	20240405	143900	4699575700	21850	21800	21850	21800	155
358	20240405	143800	4696189350	21800	21850	21850	21800	164
359	20240405	143700	4692606200	21850	21850	21850	21800	281
360	20240405	143600	4686466750	21850	21850	21850	21850	511
361	20240405	143500	4675301400	21850	21800	21850	21800	60
362	20240405	143400	4673993150	21850	21850	21850	21850	50
363	20240405	143300	4672900650	21800	21850	21850	21800	1018
364	20240405	143200	4650658000	21800	21850	21850	21800	3618
365	20240405	143100	4571782900	21850	21850	21850	21800	25
366	20240405	143000	4571237050	21850	21800	21850	21800	29
367	20240405	142900	4570603500	21800	21850	21850	21800	282
368	20240405	142800	4564447250	21850	21850	21850	21850	867
369	20240405	142700	4545503300	21850	21900	21900	21850	41
370	20240405	142600	4544605800	21900	21900	21900	21900	28
371	20240405	142500	4543992600	21900	21850	21900	21850	257
372	20240405	142400	4538376950	21850	21800	21850	21800	1147
373	20240405	142300	4513316750	21800	21800	21850	21800	277
374	20240405	142200	4507269800	21800	21850	21850	21800	2588
375	20240405	142100	4450722200	21850	21850	21900	21850	133
376	20240405	142000	4447812650	21900	21900	21900	21900	2
377	20240405	141900	4447768850	21850	21900	21900	21850	19
378	20240405	141800	4447353400	21850	21850	21900	21850	96
379	20240405	141700	4445251600	21900	21900	21900	21850	116
380	20240405	141600	4442715200	21900	21900	21900	21850	82
381	20240405	141500	4440919850	21850	21900	21900	21850	184
382	20240405	141400	4436898550	21900	21900	21900	21850	52
383	20240405	141300	4435760150	21900	21900	21900	21900	42
384	20240405	141200	4434840350	21900	21850	21900	21850	1226
385	20240405	141100	4407991400	21850	21850	21850	21850	84
386	20240405	141000	4406156000	21900	21850	21900	21850	102
387	20240405	140900	4403926750	21900	21900	21900	21850	56
388	20240405	140800	4402701350	21900	21900	21900	21850	148
389	20240405	140700	4399466950	21850	21900	21900	21850	56
390	20240405	140600	4398243050	21900	21850	21900	21850	74
391	20240405	140500	4396625800	21900	21850	21900	21850	172
392	20240405	140400	4392861600	21900	21850	21900	21850	467
393	20240405	140300	4382654650	21850	21900	21900	21850	158
394	20240405	140200	4379196950	21850	21850	21900	21850	74
395	20240405	140100	4377579900	21850	21850	21850	21800	1142
396	20240405	140000	4352627250	21850	21800	21850	21800	180
397	20240405	135900	4348698850	21850	21800	21850	21800	70
398	20240405	135800	4347172750	21850	21850	21850	21850	13
399	20240405	135700	4346888700	21850	21850	21850	21850	531
400	20240405	135600	4335286350	21850	21800	21850	21800	727
401	20240405	135500	4319401500	21800	21800	21850	21800	90
402	20240405	135400	4317436500	21800	21800	21850	21800	208
403	20240405	135300	4312900600	21800	21850	21850	21800	596
404	20240405	135200	4299907700	21800	21850	21850	21800	91
405	20240405	135100	4297920100	21800	21850	21850	21800	1066
406	20240405	135000	4274679150	21850	21900	21900	21850	802
407	20240405	134900	4257154850	21900	21850	21900	21850	17
408	20240405	134800	4256783250	21900	21900	21900	21900	40
409	20240405	134700	4255907250	21850	21900	21900	21850	17
410	20240405	134600	4255535700	21900	21900	21900	21900	0
411	20240405	134500	4255535700	21900	21850	21900	21850	181
412	20240405	134400	4251580400	21900	21850	21900	21850	66
413	20240405	134300	4250138150	21850	21850	21850	21850	619
414	20240405	134200	4236613000	21800	21850	21850	21800	165
415	20240405	134100	4233012750	21800	21850	21850	21800	24
416	20240405	134000	4232488750	21800	21850	21850	21800	1228
417	20240405	133900	4205697900	21850	21850	21900	21850	2030
418	20240405	133800	4161341900	21850	21900	21900	21850	300
419	20240405	133700	4154774900	21900	21850	21900	21850	7
420	20240405	133600	4154621650	21900	21900	21900	21850	53
421	20240405	133500	4153461400	21850	21850	21850	21850	82
422	20240405	133400	4151669700	21900	21850	21900	21850	69
423	20240405	133300	4150161300	21850	21900	21900	21850	220
424	20240405	133200	4145344300	21900	21850	21900	21850	111
425	20240405	133100	4142913950	21850	21850	21900	21850	386
426	20240405	133000	4134469350	21850	21900	21900	21850	30
427	20240405	132900	4133813050	21900	21900	21900	21900	1921
428	20240405	132800	4091743150	21900	21950	21950	21900	89
429	20240405	132700	4089792550	21950	21950	21950	21950	42
430	20240405	132600	4088870650	21950	21900	21950	21900	296
431	20240405	132500	4082376500	21950	21950	21950	21900	150
432	20240405	132400	4079084050	21900	21950	21950	21900	210
433	20240405	132300	4074475000	21900	21950	21950	21900	41
434	20240405	132200	4073577050	21950	21950	21950	21900	355
435	20240405	132100	4065785700	21950	21950	21950	21950	20
436	20240405	132000	4065346700	21900	21900	21950	21900	255
437	20240405	131900	4059749950	21950	21900	21950	21900	62
438	20240405	131800	4058389500	21950	21950	21950	21900	10
439	20240405	131700	4058170100	21900	21900	21950	21900	79
440	20240405	131600	4056439000	21950	21950	21950	21900	86
441	20240405	131500	4054552100	21950	21950	21950	21900	21
442	20240405	131400	4054091550	21950	21950	21950	21950	1140
443	20240405	131300	4029068550	21950	21900	21950	21900	22
444	20240405	131200	4028586250	21900	21950	21950	21900	12
445	20240405	131100	4028323350	21900	21900	21900	21900	1126
446	20240405	131000	4003663950	21950	21950	21950	21950	1
447	20240405	130900	4003642000	21900	21900	21950	21850	148
448	20240405	130800	4000401100	21900	21900	21900	21850	324
449	20240405	130700	3993305750	21850	21900	21900	21850	93
450	20240405	130600	3991273000	21850	21900	21900	21850	56
451	20240405	130500	3990048850	21900	21850	21900	21850	13
452	20240405	130400	3989764550	21900	21900	21900	21900	58
453	20240405	130300	3988494350	21850	21900	21900	21850	42
454	20240405	130200	3987575650	21900	21850	21900	21850	288
455	20240405	130100	3981273600	21850	21850	21900	21850	50
456	20240405	130000	3980179550	21850	21850	21900	21850	244
457	20240405	125900	3974847850	21850	21900	21900	21850	295
458	20240405	125800	3968387750	21900	21850	21900	21850	23
459	20240405	125700	3967884450	21900	21900	21900	21900	145
460	20240405	125600	3964708950	21850	21850	21850	21850	181
461	20240405	125500	3960754100	21850	21900	21900	21850	1002
462	20240405	125400	3938860300	21850	21900	21900	21850	224
463	20240405	125300	3933955400	21900	21900	21900	21900	225
464	20240405	125200	3929027900	21900	21950	21950	21900	93
465	20240405	125100	3926990600	21950	21900	21950	21900	40
466	20240405	125000	3926113100	21900	21900	21900	21850	456
467	20240405	124900	3916127150	21900	21900	21900	21850	266
468	20240405	124800	3910314250	21850	21900	21900	21850	114
469	20240405	124700	3907818050	21900	21900	21950	21900	98
470	20240405	124600	3905671750	21850	21900	21900	21850	1202
471	20240405	124500	3879408000	21900	21900	21900	21900	35
472	20240405	124400	3878641500	21900	21900	21900	21900	24
473	20240405	124300	3878115900	21900	21900	21900	21900	8
474	20240405	124200	3877940700	21900	21950	21950	21900	149
475	20240405	124100	3874677050	21950	21950	21950	21950	36
476	20240405	124000	3873886850	21900	21900	21900	21850	2798
477	20240405	123900	3812638350	21900	21850	21900	21800	511
478	20240405	123800	3801461350	21850	21850	21850	21800	212
479	20240405	123700	3796831900	21850	21800	21850	21800	135
480	20240405	123600	3793887450	21850	21850	21850	21850	178
481	20240405	123500	3789998150	21850	21800	21850	21800	1429
482	20240405	123400	3758778550	21850	21850	21850	21850	11
483	20240405	123300	3758538200	21850	21800	21850	21800	36
484	20240405	123200	3757752000	21800	21800	21800	21800	30
485	20240405	123100	3757098000	21850	21800	21850	21800	24
486	20240405	123000	3756574300	21850	21800	21850	21800	311
487	20240405	122900	3749779300	21800	21850	21850	21800	165
488	20240405	122800	3746175450	21850	21850	21850	21800	128
489	20240405	122700	3743384950	21800	21800	21800	21800	57
490	20240405	122600	3742142350	21800	21800	21800	21800	824
491	20240405	122500	3724179150	21800	21800	21800	21800	694
492	20240405	122400	3709049950	21800	21850	21850	21800	483
493	20240405	122300	3698518800	21850	21850	21850	21800	500
494	20240405	122200	3687594400	21850	21800	21850	21800	994
495	20240405	122100	3665884800	21800	21800	21800	21800	88
496	20240405	122000	3663966400	21850	21800	21850	21800	84
497	20240405	121900	3662135100	21800	21800	21800	21800	116
498	20240405	121800	3659606300	21800	21800	21800	21800	173
499	20240405	121700	3655834900	21800	21800	21800	21800	276
500	20240405	121600	3649818100	21800	21800	21800	21800	306
501	20240405	121500	3643147300	21800	21800	21800	21750	2153
502	20240405	121400	3596265700	21800	21800	21800	21800	77
503	20240405	121300	3594587100	21800	21800	21850	21800	4560
504	20240405	121200	3495141950	21850	21800	21850	21800	32
505	20240405	121100	3494443150	21800	21850	21850	21800	138
506	20240405	121000	3491433900	21850	21800	21850	21800	21
507	20240405	120900	3490975450	21800	21800	21850	21750	119
508	20240405	120800	3488385550	21850	21800	21850	21800	503
509	20240405	120700	3477417600	21750	21800	21800	21750	560
510	20240405	120600	3465210600	21800	21800	21800	21800	228
511	20240405	120500	3460240200	21800	21800	21800	21800	697
512	20240405	120400	3445045600	21800	21800	21800	21750	255
513	20240405	120300	3439492050	21800	21800	21800	21800	513
514	20240405	120200	3428308650	21800	21800	21850	21800	185
515	20240405	120100	3424275250	21800	21800	21800	21800	586
516	20240405	120000	3411500450	21800	21850	21850	21800	35
517	20240405	115900	3410736100	21850	21800	21850	21800	208
518	20240405	115800	3406191700	21800	21850	21850	21800	398
519	20240405	115700	3397511900	21800	21800	21850	21800	180
520	20240405	115600	3393582650	21800	21850	21850	21800	514
521	20240405	115500	3382376950	21850	21800	21850	21800	93
522	20240405	115400	3380348750	21800	21800	21800	21800	1459
523	20240405	115300	3348542550	21800	21800	21800	21750	1690
524	20240405	115200	3311700950	21800	21800	21850	21800	48
525	20240405	115100	3310653400	21800	21850	21850	21800	99
526	20240405	115000	3308492400	21850	21850	21850	21800	118
527	20240405	114900	3305914800	21800	21850	21850	21800	39
528	20240405	114800	3305064350	21850	21850	21850	21800	20
529	20240405	114700	3304628050	21850	21850	21850	21800	245
530	20240405	114600	3299279600	21800	21750	21800	21750	929
531	20240405	114500	3279037700	21800	21800	21800	21750	163
532	20240405	114400	3275484800	21750	21850	21850	21750	4114
533	20240405	114300	3185790450	21850	21850	21850	21800	87
534	20240405	114200	3183889900	21850	21900	21900	21850	24
535	20240405	114100	3183365400	21900	21800	21900	21750	264
536	20240405	114000	3177611450	21750	21800	21800	21750	3606
537	20240405	113900	3099172550	21750	21800	21800	21750	566
538	20240405	113800	3086834200	21800	21800	21800	21800	1516
539	20240405	113700	3053785400	21850	21850	21850	21850	2
540	20240405	113600	3053741700	21850	21850	21850	21800	391
541	20240405	113500	3045209450	21850	21850	21850	21850	32
542	20240405	113400	3044510250	21850	21800	21850	21800	3706
543	20240405	113300	2963719350	21800	21850	21850	21800	8966
544	20240405	113200	2768259800	21850	21850	21900	21800	4275
545	20240405	113100	2674852850	21900	21900	21900	21850	74
546	20240405	113000	2673233750	21900	21900	21900	21900	1634
547	20240405	112900	2637449150	21900	21900	21900	21900	80
548	20240405	112800	2635697150	21900	21900	21950	21900	43
549	20240405	112700	2634754950	21900	21900	21900	21900	61
550	20240405	112600	2633419050	21900	21900	21900	21900	9
551	20240405	112500	2633221950	21900	21900	21900	21900	4
552	20240405	112400	2633134350	21900	21900	21950	21900	54
553	20240405	112300	2631951000	21900	21900	21950	21900	552
554	20240405	112200	2619862150	21900	21950	21950	21900	607
555	20240405	112100	2606561100	21950	21900	21950	21900	191
556	20240405	112000	2602374400	21900	21900	21900	21900	74
557	20240405	111900	2600753800	21900	21900	21900	21900	282
558	20240405	111800	2594578000	21900	21950	21950	21900	35
559	20240405	111700	2593810950	21900	21900	21900	21900	12
560	20240405	111600	2593548150	21900	21950	21950	21900	349
561	20240405	111500	2585904950	21900	21950	21950	21900	2857
562	20240405	111400	2523335650	21950	21950	21950	21900	23
563	20240405	111300	2522831800	21900	21900	21900	21900	8
564	20240405	111200	2522656600	21950	21950	21950	21900	98
565	20240405	111100	2520508150	21950	21950	21950	21900	142
566	20240405	111000	2517394650	21950	21900	21950	21900	21
567	20240405	110900	2516933950	21900	21950	21950	21900	118
568	20240405	110800	2514349300	21900	21900	21950	21900	94
569	20240405	110700	2512290450	21900	21950	21950	21900	25
570	20240405	110600	2511742400	21950	21950	21950	21950	73
571	20240405	110500	2510140050	21900	21950	21950	21900	633
572	20240405	110400	2496249950	21950	21950	21950	21950	33
573	20240405	110300	2495525600	21950	21900	21950	21900	658
574	20240405	110200	2481095350	21950	21950	21950	21900	7
575	20240405	110100	2480941750	21900	21950	22000	21900	96
576	20240405	110000	2478835400	21950	21900	21950	21900	1435
577	20240405	105900	2447337550	21900	21900	21950	21900	340
578	20240405	105800	2439891500	21900	21900	21950	21900	281
579	20240405	105700	2433727150	21950	21950	21950	21900	570
580	20240405	105600	2421217400	21900	21900	21950	21900	2396
581	20240405	105500	2368744950	21900	21900	21950	21900	311
582	20240405	105400	2361924050	21950	21950	21950	21900	5796
583	20240405	105300	2234981500	21950	21950	22000	21900	3657
584	20240405	105200	2154718200	21950	21950	21950	21950	2960
585	20240405	105100	2089746200	22000	22000	22000	21950	724
586	20240405	105000	2073853200	22000	22000	22000	21950	44
587	20240405	104900	2072885750	21950	22000	22000	21950	229
588	20240405	104800	2067853900	22000	21950	22000	21950	257
589	20240405	104700	2062212650	21950	22000	22000	21950	71
590	20240405	104600	2060651150	22000	22000	22000	21950	192
591	20240405	104500	2056435100	22000	21950	22000	21950	26
592	20240405	104400	2055863450	21950	22000	22000	21950	77
593	20240405	104300	2054172450	21950	22000	22000	21950	329
594	20240405	104200	2046950200	22000	22000	22000	21950	175
595	20240405	104100	2043107200	22000	21950	22000	21950	1049
596	20240405	104000	2020081550	21950	22000	22000	21950	27
597	20240405	103900	2019488000	22000	21950	22000	21950	21
598	20240405	103800	2019026400	22000	22000	22000	21950	663
599	20240405	103700	2004442900	22000	22000	22000	21950	55
600	20240405	103600	2003233300	22000	22000	22000	21950	75
601	20240405	103500	2001584750	22000	21950	22000	21950	19
602	20240405	103400	2001167200	22000	22000	22000	22000	106
603	20240405	103300	1998835200	21950	22000	22000	21950	4368
604	20240405	103200	1902758600	22000	22000	22050	22000	425
605	20240405	103100	1893408000	22050	22050	22050	22000	151
606	20240405	103000	1890085800	22050	22050	22100	22050	1699
607	20240405	102900	1852622800	22100	22100	22100	22050	267
608	20240405	102800	1846732500	22100	22100	22100	22050	106
609	20240405	102700	1844389950	22100	22050	22100	22050	120
610	20240405	102600	1841743400	22050	22050	22050	22050	93
611	20240405	102500	1839692750	22050	22100	22100	22050	29
612	20240405	102400	1839052250	22100	22100	22100	22050	379
613	20240405	102300	1830686350	22100	22100	22100	22050	238
614	20240405	102200	1825434100	22100	22100	22100	22100	270
615	20240405	102100	1819467100	22050	22050	22100	22050	153
616	20240405	102000	1816086500	22100	22050	22100	22050	473
617	20240405	101900	1805633600	22100	22050	22100	22050	778
618	20240405	101800	1788461950	22050	22000	22050	22000	565
619	20240405	101700	1776011350	22000	22000	22000	21950	1381
620	20240405	101600	1745631850	22000	22000	22000	21950	3133
621	20240405	101500	1676856800	22000	22000	22050	22000	203
622	20240405	101400	1672390250	22000	22000	22000	22000	139
623	20240405	101300	1669332250	22000	22050	22050	22000	1281
624	20240405	101200	1641149950	22050	22000	22050	22000	27
625	20240405	101100	1640555500	22050	22000	22050	22000	524
626	20240405	101000	1629022350	22050	22000	22050	21950	230
627	20240405	100900	1623962750	22000	22000	22050	22000	196
628	20240405	100800	1619650150	22000	22000	22050	22000	1704
629	20240405	100700	1582161650	22000	22050	22050	22000	304
630	20240405	100600	1575473450	22050	22000	22050	22000	71
631	20240405	100500	1573910700	22000	22050	22050	22000	72
632	20240405	100400	1572325700	22000	22050	22050	22000	238
633	20240405	100300	1567088300	22000	22000	22050	22000	132
634	20240405	100200	1564184150	22000	22050	22050	22000	16
635	20240405	100100	1563831750	22000	22000	22050	22000	276
636	20240405	100000	1557758550	22000	22000	22050	21950	112
637	20240405	095900	1555294850	22050	21950	22050	21950	177
638	20240405	095800	1551401050	22000	22050	22050	22000	165
639	20240405	095700	1547770400	22050	22000	22050	22000	808
640	20240405	095600	1529961300	22050	22050	22050	22000	17
641	20240405	095500	1529586600	22050	22050	22050	22000	80
642	20240405	095400	1527825750	22050	22000	22050	21950	501
643	20240405	095300	1516818600	22000	21950	22000	21950	219
644	20240405	095200	1512003750	22000	22000	22000	22000	794
645	20240405	095100	1494535750	22000	22050	22050	22000	163
646	20240405	095000	1490947700	22050	22050	22050	22050	78
647	20240405	094900	1489227800	22000	22050	22050	22000	290
648	20240405	094800	1482847350	22000	22050	22050	22000	563
649	20240405	094700	1470461200	22050	22000	22050	22000	242
650	20240405	094600	1465135800	22000	22000	22050	22000	167
651	20240405	094500	1461461550	22000	22050	22050	22000	504
652	20240405	094400	1450372050	22050	22000	22050	22000	1038
653	20240405	094300	1427535100	22000	22050	22050	22000	560
654	20240405	094200	1415209850	22050	22000	22050	22000	1407
655	20240405	094100	1384254350	22000	22050	22050	22000	776
656	20240405	094000	1367144000	22050	22000	22050	22000	56
657	20240405	093900	1365909650	22050	22050	22050	22000	1163
658	20240405	093800	1340265850	22000	22000	22050	22000	143
659	20240405	093700	1337119150	22050	22050	22050	22000	26
660	20240405	093600	1336546100	22050	22050	22050	22000	40
661	20240405	093500	1335664550	22050	22000	22050	22000	25
662	20240405	093400	1335114150	22000	22000	22000	21950	97
663	20240405	093300	1332980700	22000	22000	22000	21950	1302
664	20240405	093200	1304350150	22000	22000	22000	21950	172
665	20240405	093100	1300566550	22000	22000	22000	21950	408
666	20240405	093000	1291590650	22000	22000	22000	21950	534
667	20240405	092900	1279846550	22000	22000	22000	21950	689
668	20240405	092800	1264690200	22000	22000	22000	21950	1428
669	20240405	092700	1233275500	22000	22000	22000	21950	1390
670	20240405	092600	1202745600	22000	22000	22000	21950	667
671	20240405	092500	1188102500	21950	21900	22000	21900	1846
672	20240405	092400	1147595400	21950	21950	21950	21900	251
673	20240405	092300	1142092700	21950	21950	21950	21950	141
674	20240405	092200	1138997750	21950	21950	21950	21900	63
675	20240405	092100	1137615350	21950	21950	21950	21900	247
676	20240405	092000	1132199100	21900	21950	21950	21900	533
677	20240405	091900	1120504450	21950	21900	21950	21850	358
678	20240405	091800	1112663950	21900	21900	21950	21900	545
679	20240405	091700	1100728250	21950	21900	21950	21850	198
680	20240405	091600	1096392450	21900	21850	21900	21850	2246
681	20240405	091500	1047312850	21850	21800	21850	21800	407
682	20240405	091400	1038425700	21850	21850	21900	21800	911
683	20240405	091300	1018523700	21850	21850	21850	21800	993
684	20240405	091200	996857650	21850	21850	21900	21800	1467
685	20240405	091100	964787950	21900	21850	21900	21800	2759
686	20240405	091000	904504200	21800	21850	21850	21750	2325
687	20240405	090900	853815150	21850	21800	21900	21800	4955
688	20240405	090800	745642550	21850	21850	21850	21800	941
689	20240405	090700	725096850	21850	21900	21900	21800	4207
690	20240405	090600	633108400	21900	21950	21950	21850	759
691	20240405	090500	616490350	21900	21950	21950	21900	2010
692	20240405	090400	572469300	21900	21950	21950	21850	721
693	20240405	090300	556682750	21950	21900	21950	21900	907
694	20240405	090200	536810250	21900	21800	21900	21800	2440
695	20240405	090100	483515150	21800	22050	22050	21750	15032
696	20240405	090000	154493800	22050	22000	22250	22000	6870