KissMeData/004000/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	183900	2861144150	43300	43300	43300	43300	2974
3	20240415	183800	2861144150	43300	43300	43300	43300	0
4	20240415	183700	2861144150	43300	43300	43300	43300	0
5	20240415	183600	2861144150	43300	43300	43300	43300	0
6	20240415	183500	2861144150	43300	43300	43300	43300	0
7	20240415	183400	2861144150	43300	43300	43300	43300	0
8	20240415	183300	2861144150	43300	43300	43300	43300	0
9	20240415	183200	2861144150	43300	43300	43300	43300	0
10	20240415	183100	2861144150	43300	43300	43300	43300	0
11	20240415	183000	2861144150	43300	43300	43300	43300	0
12	20240415	182900	2861144150	43300	43300	43300	43300	0
13	20240415	182800	2861144150	43300	43300	43300	43300	0
14	20240415	182700	2861144150	43300	43300	43300	43300	0
15	20240415	182600	2861144150	43300	43300	43300	43300	0
16	20240415	182500	2861144150	43300	43300	43300	43300	0
17	20240415	182400	2861144150	43300	43300	43300	43300	0
18	20240415	182300	2861144150	43300	43300	43300	43300	0
19	20240415	182200	2861144150	43300	43300	43300	43300	0
20	20240415	182100	2861144150	43300	43300	43300	43300	0
21	20240415	182000	2861144150	43300	43300	43300	43300	0
22	20240415	181900	2861144150	43300	43300	43300	43300	0
23	20240415	181800	2861144150	43300	43300	43300	43300	0
24	20240415	181700	2861144150	43300	43300	43300	43300	0
25	20240415	181600	2861144150	43300	43300	43300	43300	0
26	20240415	181500	2861144150	43300	43300	43300	43300	0
27	20240415	181400	2861144150	43300	43300	43300	43300	0
28	20240415	181300	2861144150	43300	43300	43300	43300	0
29	20240415	181200	2861144150	43300	43300	43300	43300	0
30	20240415	181100	2861144150	43300	43300	43300	43300	0
31	20240415	181000	2861144150	43300	43300	43300	43300	0
32	20240415	180900	2861144150	43300	43300	43300	43300	2974
33	20240415	180800	2861144150	43300	43300	43300	43300	0
34	20240415	180700	2861144150	43300	43300	43300	43300	0
35	20240415	180600	2861144150	43300	43300	43300	43300	0
36	20240415	180500	2861144150	43300	43300	43300	43300	0
37	20240415	180400	2861144150	43300	43300	43300	43300	0
38	20240415	180300	2861144150	43300	43300	43300	43300	0
39	20240415	180200	2861144150	43300	43300	43300	43300	0
40	20240415	180100	2861144150	43300	43300	43300	43300	0
41	20240415	180000	2861144150	43300	43300	43300	43300	0
42	20240415	175900	2861144150	43300	43300	43300	43300	0
43	20240415	175800	2861144150	43300	43300	43300	43300	0
44	20240415	175700	2861144150	43300	43300	43300	43300	0
45	20240415	175600	2861144150	43300	43300	43300	43300	0
46	20240415	175500	2861144150	43300	43300	43300	43300	0
47	20240415	175400	2861144150	43300	43300	43300	43300	0
48	20240415	175300	2861144150	43300	43300	43300	43300	0
49	20240415	175200	2861144150	43300	43300	43300	43300	0
50	20240415	175100	2861144150	43300	43300	43300	43300	0
51	20240415	175000	2861144150	43300	43300	43300	43300	0
52	20240415	174900	2861144150	43300	43300	43300	43300	0
53	20240415	174800	2861144150	43300	43300	43300	43300	0
54	20240415	174700	2861144150	43300	43300	43300	43300	0
55	20240415	174600	2861144150	43300	43300	43300	43300	0
56	20240415	174500	2861144150	43300	43300	43300	43300	0
57	20240415	174400	2861144150	43300	43300	43300	43300	0
58	20240415	174300	2861144150	43300	43300	43300	43300	0
59	20240415	174200	2861144150	43300	43300	43300	43300	0
60	20240415	174100	2861144150	43300	43300	43300	43300	0
61	20240415	174000	2861144150	43300	43300	43300	43300	0
62	20240415	173900	2861144150	43300	43300	43300	43300	2974
63	20240415	173800	2861144150	43300	43300	43300	43300	0
64	20240415	173700	2861144150	43300	43300	43300	43300	0
65	20240415	173600	2861144150	43300	43300	43300	43300	0
66	20240415	173500	2861144150	43300	43300	43300	43300	0
67	20240415	173400	2861144150	43300	43300	43300	43300	0
68	20240415	173300	2861144150	43300	43300	43300	43300	0
69	20240415	173200	2861144150	43300	43300	43300	43300	0
70	20240415	173100	2861144150	43300	43300	43300	43300	0
71	20240415	173000	2861144150	43300	43300	43300	43300	0
72	20240415	172900	2861144150	43300	43300	43300	43300	0
73	20240415	172800	2861144150	43300	43300	43300	43300	0
74	20240415	172700	2861144150	43300	43300	43300	43300	0
75	20240415	172600	2861144150	43300	43300	43300	43300	0
76	20240415	172500	2861144150	43300	43300	43300	43300	0
77	20240415	172400	2861144150	43300	43300	43300	43300	0
78	20240415	172300	2861144150	43300	43300	43300	43300	0
79	20240415	172200	2861144150	43300	43300	43300	43300	0
80	20240415	172100	2861144150	43300	43300	43300	43300	0
81	20240415	172000	2861144150	43300	43300	43300	43300	0
82	20240415	171900	2861144150	43300	43300	43300	43300	0
83	20240415	171800	2861144150	43300	43300	43300	43300	0
84	20240415	171700	2861144150	43300	43300	43300	43300	0
85	20240415	171600	2861144150	43300	43300	43300	43300	0
86	20240415	171500	2861144150	43300	43300	43300	43300	0
87	20240415	171400	2861144150	43300	43300	43300	43300	0
88	20240415	171300	2861144150	43300	43300	43300	43300	0
89	20240415	171200	2861144150	43300	43300	43300	43300	0
90	20240415	171100	2861144150	43300	43300	43300	43300	0
91	20240415	171000	2861144150	43300	43300	43300	43300	0
92	20240415	170900	2861144150	43300	43300	43300	43300	2974
93	20240415	170800	2861144150	43300	43300	43300	43300	0
94	20240415	170700	2861144150	43300	43300	43300	43300	0
95	20240415	170600	2861144150	43300	43300	43300	43300	0
96	20240415	170500	2861144150	43300	43300	43300	43300	0
97	20240415	170400	2861144150	43300	43300	43300	43300	0
98	20240415	170300	2861144150	43300	43300	43300	43300	0
99	20240415	170200	2861144150	43300	43300	43300	43300	0
100	20240415	170100	2861144150	43300	43300	43300	43300	0
101	20240415	170000	2861144150	43300	43300	43300	43300	0
102	20240415	165900	2861144150	43300	43300	43300	43300	0
103	20240415	165800	2861144150	43300	43300	43300	43300	0
104	20240415	165700	2861144150	43300	43300	43300	43300	0
105	20240415	165600	2861144150	43300	43300	43300	43300	0
106	20240415	165500	2861144150	43300	43300	43300	43300	0
107	20240415	165400	2861144150	43300	43300	43300	43300	0
108	20240415	165300	2861144150	43300	43300	43300	43300	0
109	20240415	165200	2861144150	43300	43300	43300	43300	0
110	20240415	165100	2861144150	43300	43300	43300	43300	0
111	20240415	165000	2861144150	43300	43300	43300	43300	0
112	20240415	164900	2861144150	43300	43300	43300	43300	0
113	20240415	164800	2861144150	43300	43300	43300	43300	0
114	20240415	164700	2861144150	43300	43300	43300	43300	0
115	20240415	164600	2861144150	43300	43300	43300	43300	0
116	20240415	164500	2861144150	43300	43300	43300	43300	0
117	20240415	164400	2861144150	43300	43300	43300	43300	0
118	20240415	164300	2861144150	43300	43300	43300	43300	0
119	20240415	164200	2861144150	43300	43300	43300	43300	0
120	20240415	164100	2861144150	43300	43300	43300	43300	0
121	20240415	164000	2861144150	43300	43300	43300	43300	0
122	20240415	163900	2861144150	43300	43300	43300	43300	2974
123	20240415	163800	2861144150	43300	43300	43300	43300	0
124	20240415	163700	2861144150	43300	43300	43300	43300	0
125	20240415	163600	2861144150	43300	43300	43300	43300	0
126	20240415	163500	2861144150	43300	43300	43300	43300	0
127	20240415	163400	2861144150	43300	43300	43300	43300	0
128	20240415	163300	2861144150	43300	43300	43300	43300	0
129	20240415	163200	2861144150	43300	43300	43300	43300	0
130	20240415	163100	2861144150	43300	43300	43300	43300	0
131	20240415	163000	2861144150	43300	43300	43300	43300	0
132	20240415	162900	2861144150	43300	43300	43300	43300	0
133	20240415	162800	2861144150	43300	43300	43300	43300	0
134	20240415	162700	2861144150	43300	43300	43300	43300	0
135	20240415	162600	2861144150	43300	43300	43300	43300	0
136	20240415	162500	2861144150	43300	43300	43300	43300	0
137	20240415	162400	2861144150	43300	43300	43300	43300	0
138	20240415	162300	2861144150	43300	43300	43300	43300	0
139	20240415	162200	2861144150	43300	43300	43300	43300	0
140	20240415	162100	2861144150	43300	43300	43300	43300	0
141	20240415	162000	2861144150	43300	43300	43300	43300	0
142	20240415	161900	2861144150	43300	43300	43300	43300	0
143	20240415	161800	2861144150	43300	43300	43300	43300	0
144	20240415	161700	2861144150	43300	43300	43300	43300	0
145	20240415	161600	2861144150	43300	43300	43300	43300	0
146	20240415	161500	2861144150	43300	43300	43300	43300	0
147	20240415	161400	2861144150	43300	43300	43300	43300	0
148	20240415	161300	2861144150	43300	43300	43300	43300	0
149	20240415	161200	2861144150	43300	43300	43300	43300	0
150	20240415	161100	2861144150	43300	43300	43300	43300	0
151	20240415	161000	2861144150	43300	43300	43300	43300	0
152	20240415	160900	2861144150	43300	43300	43300	43300	2974
153	20240415	160800	2861144150	43300	43300	43300	43300	0
154	20240415	160700	2861144150	43300	43300	43300	43300	0
155	20240415	160600	2861144150	43300	43300	43300	43300	0
156	20240415	160500	2861144150	43300	43300	43300	43300	0
157	20240415	160400	2861144150	43300	43300	43300	43300	0
158	20240415	160300	2861144150	43300	43300	43300	43300	0
159	20240415	160200	2861144150	43300	43300	43300	43300	0
160	20240415	160100	2861144150	43300	43300	43300	43300	0
161	20240415	160000	2861144150	43300	43300	43300	43300	0
162	20240415	155900	2861144150	43300	43300	43300	43300	0
163	20240415	155800	2861144150	43300	43300	43300	43300	0
164	20240415	155700	2861144150	43300	43300	43300	43300	0
165	20240415	155600	2861144150	43300	43300	43300	43300	0
166	20240415	155500	2861144150	43300	43300	43300	43300	0
167	20240415	155400	2861144150	43300	43300	43300	43300	0
168	20240415	155300	2861144150	43300	43300	43300	43300	0
169	20240415	155200	2861144150	43300	43300	43300	43300	0
170	20240415	155100	2861144150	43300	43300	43300	43300	0
171	20240415	155000	2861144150	43300	43300	43300	43300	0
172	20240415	154900	2861144150	43300	43300	43300	43300	0
173	20240415	154800	2861144150	43300	43300	43300	43300	0
174	20240415	154700	2861144150	43300	43300	43300	43300	0
175	20240415	154600	2861144150	43300	43300	43300	43300	0
176	20240415	154500	2861144150	43300	43300	43300	43300	0
177	20240415	154400	2861144150	43300	43300	43300	43300	0
178	20240415	154300	2861144150	43300	43300	43300	43300	0
179	20240415	154200	2861144150	43300	43300	43300	43300	0
180	20240415	154100	2861144150	43300	43300	43300	43300	0
181	20240415	154000	2861144150	43300	43300	43300	43300	0
182	20240415	153900	2861144150	43300	43300	43300	43300	2974
183	20240415	153800	2861144150	43300	43300	43300	43300	0
184	20240415	153700	2861144150	43300	43300	43300	43300	0
185	20240415	153600	2861144150	43300	43300	43300	43300	0
186	20240415	153500	2861144150	43300	43300	43300	43300	0
187	20240415	153400	2861144150	43300	43300	43300	43300	0
188	20240415	153300	2861144150	43300	43300	43300	43300	0
189	20240415	153200	2861144150	43300	43300	43300	43300	0
190	20240415	153100	2861144150	43300	43300	43300	43300	0
191	20240415	153000	2861144150	43300	43300	43300	43300	2974
192	20240415	152900	2732369950	43200	43200	43200	43200	0
193	20240415	152800	2732369950	43200	43200	43200	43200	0
194	20240415	152700	2732369950	43200	43200	43200	43200	0
195	20240415	152600	2732369950	43200	43200	43200	43200	0
196	20240415	152500	2732369950	43200	43200	43200	43200	0
197	20240415	152400	2732369950	43200	43200	43200	43200	0
198	20240415	152300	2732369950	43200	43200	43200	43200	0
199	20240415	152200	2732369950	43200	43200	43200	43200	0
200	20240415	152100	2732369950	43200	43200	43200	43200	0
201	20240415	152000	2732369950	43200	43200	43200	43200	0
202	20240415	151900	2732369950	43200	43100	43200	43100	214
203	20240415	151800	2723140600	43150	43150	43150	43100	233
204	20240415	151700	2713097900	43150	43150	43250	43100	80
205	20240415	151600	2709643400	43100	43100	43150	43100	308
206	20240415	151500	2696363400	43100	43150	43150	43100	795
207	20240415	151400	2662074150	43200	43200	43200	43150	11
208	20240415	151300	2661599000	43200	43200	43200	43200	62
209	20240415	151200	2658920600	43150	43250	43250	43150	381
210	20240415	151100	2642478050	43300	43250	43300	43200	53
211	20240415	151000	2640183650	43200	43200	43300	43200	59
212	20240415	150900	2637632600	43250	43250	43350	43250	177
213	20240415	150800	2629970650	43300	43250	43300	43150	78
214	20240415	150700	2626603500	43300	43250	43300	43200	263
215	20240415	150600	2615238150	43250	43300	43300	43250	7
216	20240415	150500	2614935350	43300	43250	43300	43150	139
217	20240415	150400	2608932300	43150	43200	43250	43150	378
218	20240415	150300	2592605900	43250	43250	43250	43200	68
219	20240415	150200	2589665800	43250	43250	43250	43200	241
220	20240415	150100	2579247900	43250	43250	43250	43200	143
221	20240415	150000	2573070050	43200	43200	43250	43200	136
222	20240415	145900	2567188650	43200	43200	43250	43200	91
223	20240415	145800	2563257300	43250	43250	43250	43200	57
224	20240415	145700	2560792150	43250	43250	43250	43200	119
225	20240415	145600	2555650550	43200	43250	43250	43200	67
226	20240415	145500	2552753800	43250	43200	43250	43200	28
227	20240415	145400	2551543750	43250	43250	43300	43250	135
228	20240415	145300	2545702550	43250	43300	43350	43250	121
229	20240415	145200	2540466650	43300	43200	43300	43200	109
230	20240415	145100	2535753100	43200	43250	43250	43200	88
231	20240415	145000	2531950300	43250	43200	43250	43200	246
232	20240415	144900	2521314350	43250	43250	43250	43200	42
233	20240415	144800	2519498950	43200	43250	43250	43200	100
234	20240415	144700	2515175950	43250	43250	43300	43250	6
235	20240415	144600	2514916300	43250	43300	43300	43200	218
236	20240415	144500	2505491300	43300	43250	43300	43250	139
237	20240415	144400	2499476000	43300	43300	43300	43300	5
238	20240415	144300	2499259500	43250	43300	43300	43250	53
239	20240415	144200	2496964700	43300	43300	43300	43250	74
240	20240415	144100	2493764000	43300	43250	43300	43250	144
241	20240415	144000	2487535850	43250	43200	43250	43200	79
242	20240415	143900	2484122950	43200	43200	43200	43150	134
243	20240415	143800	2478337600	43200	43250	43250	43150	113
244	20240415	143700	2473456050	43300	43250	43300	43200	76
245	20240415	143600	2470167950	43250	43250	43250	43250	2
246	20240415	143500	2470081450	43200	43300	43300	43150	191
247	20240415	143400	2461834200	43300	43300	43300	43300	3
248	20240415	143300	2461704300	43250	43250	43250	43250	146
249	20240415	143200	2455389800	43250	43250	43250	43250	3
250	20240415	143100	2455260050	43250	43200	43250	43200	151
251	20240415	143000	2448734150	43250	43250	43250	43250	51
252	20240415	142900	2446528400	43250	43250	43250	43200	146
253	20240415	142800	2440215300	43250	43150	43250	43150	527
254	20240415	142700	2417451050	43200	43200	43200	43150	150
255	20240415	142600	2410972600	43150	43150	43200	43150	137
256	20240415	142500	2405057500	43200	43200	43200	43150	30
257	20240415	142400	2403762450	43200	43200	43200	43150	156
258	20240415	142300	2397028450	43200	43200	43200	43150	122
259	20240415	142200	2391758100	43200	43200	43200	43200	112
260	20240415	142100	2386919700	43200	43200	43200	43200	550
261	20240415	142000	2363159700	43200	43250	43250	43200	266
262	20240415	141900	2351655750	43250	43200	43250	43200	27
263	20240415	141800	2350488500	43250	43250	43250	43200	87
264	20240415	141700	2346727400	43250	43200	43250	43200	111
265	20240415	141600	2341931600	43250	43250	43250	43250	65
266	20240415	141500	2339120350	43200	43250	43250	43200	145
267	20240415	141400	2332849150	43250	43300	43300	43250	63
268	20240415	141300	2330124350	43200	43250	43300	43200	271
269	20240415	141200	2318408050	43250	43250	43250	43200	45
270	20240415	141100	2316462950	43200	43250	43250	43200	170
271	20240415	141000	2309111650	43300	43300	43300	43250	50
272	20240415	140900	2306948900	43250	43250	43300	43250	158
273	20240415	140800	2300112750	43300	43250	43300	43250	8
274	20240415	140700	2299766450	43300	43300	43300	43250	93
275	20240415	140600	2295741150	43300	43250	43300	43250	76
276	20240415	140500	2292453950	43250	43300	43300	43250	67
277	20240415	140400	2289553150	43250	43250	43250	43200	291
278	20240415	140300	2276968150	43250	43200	43250	43200	53
279	20240415	140200	2274676050	43250	43200	43250	43200	72
280	20240415	140100	2271565550	43250	43250	43250	43200	91
281	20240415	140000	2267631550	43200	43250	43250	43200	306
282	20240415	135900	2254398950	43250	43250	43250	43200	77
283	20240415	135800	2251070200	43200	43250	43250	43200	237
284	20240415	135700	2240824400	43200	43250	43250	43200	4
285	20240415	135600	2240651450	43250	43250	43250	43250	113
286	20240415	135500	2235764200	43250	43250	43250	43200	78
287	20240415	135400	2232392300	43200	43200	43250	43200	248
288	20240415	135300	2221672850	43250	43250	43250	43200	59
289	20240415	135200	2219122950	43200	43250	43250	43200	97
290	20240415	135100	2214929000	43250	43200	43250	43200	78
291	20240415	135000	2211558950	43250	43250	43250	43200	184
292	20240415	134900	2203602600	43300	43300	43300	43250	55
293	20240415	134800	2201223650	43300	43300	43300	43250	63
294	20240415	134700	2198496550	43300	43300	43300	43250	80
295	20240415	134600	2195036050	43300	43300	43300	43300	56
296	20240415	134500	2192611250	43400	43250	43400	43200	159
297	20240415	134400	2185732050	43250	43250	43250	43250	13
298	20240415	134300	2185169800	43250	43300	43350	43250	91
299	20240415	134200	2181229150	43300	43350	43350	43300	109
300	20240415	134100	2176509400	43200	43350	43350	43200	135
301	20240415	134000	2170667200	43350	43250	43350	43250	659
302	20240415	133900	2142163850	43250	43200	43250	43200	76
303	20240415	133800	2138877350	43250	43250	43250	43200	53
304	20240415	133700	2136586550	43250	43250	43250	43200	125
305	20240415	133600	2131184050	43250	43250	43250	43200	74
306	20240415	133500	2127987050	43250	43200	43250	43200	106
307	20240415	133400	2123404150	43250	43250	43250	43200	258
308	20240415	133300	2112245800	43250	43250	43250	43200	61
309	20240415	133200	2109608050	43200	43250	43250	43200	80
310	20240415	133100	2106151650	43250	43250	43250	43200	234
311	20240415	133000	2096032300	43300	43300	43300	43300	53
312	20240415	132900	2093737400	43250	43250	43300	43250	105
313	20240415	132800	2089195900	43300	43300	43300	43300	63
314	20240415	132700	2086468000	43250	43250	43300	43250	29
315	20240415	132600	2085213500	43250	43350	43350	43250	110
316	20240415	132500	2080450800	43300	43350	43350	43300	130
317	20240415	132400	2074821500	43300	43350	43350	43300	65
318	20240415	132300	2072004200	43350	43350	43350	43350	27
319	20240415	132200	2070833750	43350	43300	43350	43250	140
320	20240415	132100	2064772700	43300	43300	43350	43300	106
321	20240415	132000	2060182650	43350	43350	43350	43300	196
322	20240415	131900	2051693350	43300	43350	43350	43300	36
323	20240415	131800	2050133700	43350	43300	43350	43300	147
324	20240415	131700	2043766000	43350	43350	43350	43300	58
325	20240415	131600	2041254300	43350	43300	43350	43300	79
326	20240415	131500	2037831200	43350	43300	43350	43300	129
327	20240415	131400	2032242800	43350	43400	43400	43300	143
328	20240415	131300	2026048150	43400	43400	43400	43350	53
329	20240415	131200	2023748100	43300	43350	43350	43300	41
330	20240415	131100	2021971550	43350	43300	43400	43300	256
331	20240415	131000	2010884150	43300	43300	43300	43250	127
332	20240415	130900	2005389950	43250	43250	43300	43250	253
333	20240415	130800	1994445150	43300	43300	43300	43250	158
334	20240415	130700	1987608800	43300	43250	43300	43250	117
335	20240415	130600	1982546150	43300	43300	43300	43250	39
336	20240415	130500	1980859250	43200	43250	43300	43200	92
337	20240415	130400	1976882250	43250	43250	43250	43250	6
338	20240415	130300	1976622750	43250	43250	43250	43200	121
339	20240415	130200	1971393000	43250	43250	43250	43200	47
340	20240415	130100	1969361200	43250	43250	43250	43250	52
341	20240415	130000	1967112200	43250	43250	43250	43200	65
342	20240415	125900	1964301000	43250	43300	43300	43250	29
343	20240415	125800	1963046250	43250	43250	43300	43250	48
344	20240415	125700	1960970000	43250	43250	43300	43200	157
345	20240415	125600	1954180400	43150	43200	43250	43150	133
346	20240415	125500	1948432950	43250	43200	43250	43200	8
347	20240415	125400	1948087000	43250	43250	43250	43200	58
348	20240415	125300	1945578950	43250	43250	43250	43200	75
349	20240415	125200	1942336200	43250	43200	43250	43150	89
350	20240415	125100	1938494250	43200	43200	43200	43200	68
351	20240415	125000	1935556650	43200	43200	43250	43150	103
352	20240415	124900	1931107500	43200	43200	43200	43200	6
353	20240415	124800	1930848300	43200	43200	43200	43150	172
354	20240415	124700	1923421350	43200	43200	43200	43150	58
355	20240415	124600	1920917100	43200	43200	43200	43200	9
356	20240415	124500	1920528300	43200	43150	43200	43150	78
357	20240415	124400	1917162200	43200	43250	43250	43150	106
358	20240415	124300	1912584150	43250	43250	43250	43200	21
359	20240415	124200	1911676850	43200	43200	43250	43200	33
360	20240415	124100	1910251100	43200	43250	43250	43200	332
361	20240415	124000	1895908450	43250	43250	43250	43250	5
362	20240415	123900	1895692200	43250	43250	43250	43250	13
363	20240415	123800	1895129950	43250	43200	43250	43200	32
364	20240415	123700	1893747500	43200	43250	43250	43200	213
365	20240415	123600	1884540300	43250	43250	43250	43250	1
366	20240415	123500	1884497050	43250	43200	43250	43200	23
367	20240415	123400	1883503400	43250	43200	43250	43200	70
368	20240415	123300	1880479350	43200	43200	43200	43200	10
369	20240415	123200	1880047350	43200	43200	43200	43200	46
370	20240415	123100	1878060150	43200	43200	43200	43200	74
371	20240415	123000	1874863350	43200	43250	43250	43200	64
372	20240415	122900	1872098450	43250	43200	43250	43200	361
373	20240415	122800	1856503100	43150	43200	43200	43150	52
374	20240415	122700	1854258800	43200	43200	43200	43200	5
375	20240415	122600	1854042800	43150	43150	43150	43150	69
376	20240415	122500	1851065450	43150	43200	43200	43150	25
377	20240415	122400	1849986650	43200	43200	43200	43200	24
378	20240415	122300	1848949850	43200	43200	43200	43200	1
379	20240415	122200	1848906650	43150	43150	43200	43150	145
380	20240415	122100	1842649750	43150	43100	43150	43100	213
381	20240415	122000	1833468800	43100	43150	43150	43100	657
382	20240415	121900	1805150500	43150	43200	43200	43150	592
383	20240415	121800	1779603950	43200	43200	43200	43200	0
384	20240415	121700	1779603950	43200	43200	43200	43200	0
385	20240415	121600	1779603950	43200	43150	43200	43150	5
386	20240415	121500	1779388100	43150	43200	43200	43150	74
387	20240415	121400	1776194750	43150	43200	43200	43150	169
388	20240415	121300	1768902150	43150	43200	43200	43150	27
389	20240415	121200	1767736600	43200	43200	43200	43200	60
390	20240415	121100	1765144600	43200	43200	43200	43150	96
391	20240415	121000	1761000900	43200	43200	43200	43150	49
392	20240415	120900	1758886200	43200	43150	43200	43150	12
393	20240415	120800	1758368300	43200	43200	43200	43150	95
394	20240415	120700	1754267750	43200	43150	43200	43150	64
395	20240415	120600	1751505700	43200	43200	43200	43200	10
396	20240415	120500	1751073700	43150	43150	43150	43150	0
397	20240415	120400	1751073700	43150	43200	43200	43150	78
398	20240415	120300	1747707550	43150	43200	43200	43150	85
399	20240415	120200	1744038250	43250	43250	43250	43250	19
400	20240415	120100	1743216500	43250	43250	43250	43250	2
401	20240415	120000	1743130000	43250	43250	43300	43150	147
402	20240415	115900	1736782350	43250	43250	43250	43250	7
403	20240415	115800	1736479600	43300	43250	43300	43250	55
404	20240415	115700	1734100750	43250	43250	43250	43250	151
405	20240415	115600	1727570000	43250	43300	43300	43250	18
406	20240415	115500	1726791100	43300	43300	43300	43300	6
407	20240415	115400	1726531300	43300	43300	43300	43300	2
408	20240415	115300	1726444700	43300	43300	43350	43300	13
409	20240415	115200	1725881750	43300	43300	43300	43300	103
410	20240415	115100	1721421850	43300	43250	43300	43250	39
411	20240415	115000	1719734000	43300	43250	43300	43250	56
412	20240415	114900	1717309250	43250	43300	43300	43200	198
413	20240415	114800	1708752750	43250	43200	43250	43150	190
414	20240415	114700	1700537300	43250	43300	43300	43250	5
415	20240415	114600	1700321000	43200	43200	43200	43200	123
416	20240415	114500	1695007400	43300	43200	43300	43200	103
417	20240415	114400	1690557600	43200	43300	43300	43200	18
418	20240415	114300	1689778600	43300	43300	43300	43300	2
419	20240415	114200	1689692000	43300	43300	43300	43200	194
420	20240415	114100	1681298700	43300	43300	43300	43300	0
421	20240415	114000	1681298700	43300	43100	43300	43100	4
422	20240415	113900	1681126100	43300	43250	43300	43100	364
423	20240415	113800	1665412550	43150	43200	43200	43150	139
424	20240415	113700	1659412900	43200	43150	43200	43150	111
425	20240415	113600	1654622750	43150	43200	43200	43150	8
426	20240415	113500	1654277250	43200	43200	43200	43150	82
427	20240415	113400	1650738300	43200	43200	43200	43200	62
428	20240415	113300	1648059900	43200	43200	43200	43200	10
429	20240415	113200	1647627900	43150	43200	43200	43100	137
430	20240415	113100	1641716200	43100	43200	43200	43100	614
431	20240415	113000	1615213900	43250	43250	43250	43250	2
432	20240415	112900	1615127400	43050	43050	43050	43050	0
433	20240415	112800	1615127400	43050	43050	43050	43050	0
434	20240415	112700	1615127400	43050	43150	43250	43050	151
435	20240415	112600	1608614200	43250	43200	43300	43000	3157
436	20240415	112500	1472475200	43200	43300	43300	43200	1444
437	20240415	112400	1410072950	43300	43250	43300	43250	108
438	20240415	112300	1405400000	43250	43300	43300	43250	181
439	20240415	112200	1397567800	43300	43400	43400	43300	2958
440	20240415	112100	1269328800	43450	43450	43450	43450	2226
441	20240415	112000	1172609100	43450	43550	43550	43450	8
442	20240415	111900	1172261150	43500	43500	43500	43500	701
443	20240415	111800	1141767650	43500	43550	43550	43500	53
444	20240415	111700	1139461950	43550	43550	43550	43550	6
445	20240415	111600	1139200650	43500	43550	43550	43500	85
446	20240415	111500	1135503050	43500	43500	43500	43500	10
447	20240415	111400	1135068050	43500	43500	43500	43500	210
448	20240415	111300	1125933050	43500	43500	43500	43500	47
449	20240415	111200	1123888550	43500	43500	43500	43500	0
450	20240415	111100	1123888550	43500	43550	43550	43500	173
451	20240415	111000	1116360000	43550	43600	43600	43550	13
452	20240415	110900	1115793650	43550	43550	43550	43550	0
453	20240415	110800	1115793650	43550	43550	43550	43550	47
454	20240415	110700	1113746800	43550	43550	43550	43550	0
455	20240415	110600	1113746800	43550	43550	43550	43550	603
456	20240415	110500	1087486150	43500	43500	43550	43500	147
457	20240415	110400	1081091550	43550	43550	43550	43550	3
458	20240415	110300	1080960900	43500	43500	43500	43500	263
459	20240415	110200	1069520400	43500	43500	43500	43500	15
460	20240415	110100	1068867900	43500	43550	43550	43500	435
461	20240415	110000	1049945200	43500	43550	43550	43500	3
462	20240415	105900	1049814600	43550	43550	43550	43500	39
463	20240415	105800	1048116200	43550	43550	43550	43550	14
464	20240415	105700	1047506500	43550	43550	43550	43550	42
465	20240415	105600	1045677400	43500	43500	43500	43500	310
466	20240415	105500	1032192400	43500	43450	43500	43450	33
467	20240415	105400	1030757200	43500	43500	43500	43500	454
468	20240415	105300	1011008200	43500	43500	43500	43500	27
469	20240415	105200	1009833700	43500	43500	43500	43500	12
470	20240415	105100	1009311700	43500	43500	43500	43500	172
471	20240415	105000	1001829700	43550	43550	43550	43550	6
472	20240415	104900	1001568400	43500	43500	43500	43500	0
473	20240415	104800	1001568400	43500	43500	43500	43500	3
474	20240415	104700	1001437900	43550	43550	43550	43550	122
475	20240415	104600	996124800	43550	43550	43550	43550	0
476	20240415	104500	996124800	43550	43500	43550	43500	102
477	20240415	104400	991682750	43550	43500	43550	43500	83
478	20240415	104300	988071750	43550	43500	43550	43500	97
479	20240415	104200	983851400	43550	43550	43550	43550	0
480	20240415	104100	983851400	43550	43550	43550	43550	15
481	20240415	104000	983198150	43550	43500	43550	43500	12
482	20240415	103900	982676050	43500	43500	43500	43500	5
483	20240415	103800	982458550	43500	43500	43500	43500	9
484	20240415	103700	982067050	43500	43500	43500	43450	185
485	20240415	103600	974020700	43500	43500	43500	43500	513
486	20240415	103500	951705200	43500	43550	43550	43500	540
487	20240415	103400	928201050	43550	43550	43550	43550	0
488	20240415	103300	928201050	43550	43500	43550	43500	99
489	20240415	103200	923894300	43550	43550	43550	43550	182
490	20240415	103100	915968200	43550	43600	43600	43550	332
491	20240415	103000	901508900	43600	43600	43600	43600	17
492	20240415	102900	900767700	43600	43600	43600	43600	25
493	20240415	102800	899677700	43550	43550	43550	43550	103
494	20240415	102700	895192050	43600	43600	43600	43600	0
495	20240415	102600	895192050	43600	43550	43600	43550	166
496	20240415	102500	887962650	43600	43600	43600	43600	10
497	20240415	102400	887526650	43600	43600	43600	43600	53
498	20240415	102300	885215850	43600	43600	43600	43600	11
499	20240415	102200	884736250	43600	43550	43600	43550	102
500	20240415	102100	880294050	43550	43550	43550	43550	3
501	20240415	102000	880163400	43550	43550	43550	43550	8
502	20240415	101900	879815000	43550	43550	43550	43550	0
503	20240415	101800	879815000	43550	43650	43650	43550	512
504	20240415	101700	857496250	43650	43650	43650	43650	1
505	20240415	101600	857452600	43600	43600	43600	43600	30
506	20240415	101500	856144600	43600	43600	43650	43600	285
507	20240415	101400	843706050	43600	43600	43600	43600	0
508	20240415	101300	843706050	43600	43600	43600	43600	2
509	20240415	101200	843618850	43600	43650	43650	43600	91
510	20240415	101100	839651200	43600	43600	43600	43600	24
511	20240415	101000	838604800	43650	43650	43650	43600	13
512	20240415	100900	838037800	43650	43650	43650	43650	67
513	20240415	100800	835113250	43600	43600	43600	43600	47
514	20240415	100700	833064050	43600	43500	43600	43500	143
515	20240415	100600	826841550	43550	43500	43550	43450	1705
516	20240415	100500	752672750	43500	43650	43650	43500	4308
517	20240415	100400	565095950	43650	43650	43650	43650	84
518	20240415	100300	561429350	43650	43650	43650	43650	11
519	20240415	100200	560949200	43650	43650	43650	43650	10
520	20240415	100100	560512700	43650	43650	43650	43650	4
521	20240415	100000	560338100	43600	43650	43650	43600	95
522	20240415	095900	556195500	43650	43650	43650	43650	63
523	20240415	095800	553445550	43650	43600	43650	43600	10
524	20240415	095700	553009100	43650	43600	43650	43600	30
525	20240415	095600	551700700	43650	43650	43650	43650	11
526	20240415	095500	551220550	43650	43650	43650	43650	160
527	20240415	095400	544236550	43650	43650	43650	43650	14
528	20240415	095300	543625450	43650	43650	43650	43650	22
529	20240415	095200	542665150	43650	43650	43650	43650	114
530	20240415	095100	537689050	43650	43650	43650	43650	30
531	20240415	095000	536379550	43650	43700	43700	43650	186
532	20240415	094900	528260550	43650	43700	43700	43650	33
533	20240415	094800	526819550	43650	43650	43650	43650	1
534	20240415	094700	526775900	43650	43650	43700	43650	498
535	20240415	094600	505038100	43650	43650	43650	43650	82
536	20240415	094500	501458800	43650	43650	43650	43650	17
537	20240415	094400	500716750	43650	43600	43650	43600	28
538	20240415	094300	499494650	43600	43650	43650	43600	182
539	20240415	094200	491558700	43650	43650	43650	43600	125
540	20240415	094100	486103050	43650	43600	43650	43600	45
541	20240415	094000	484139950	43650	43650	43650	43600	202
542	20240415	093900	475328150	43650	43650	43650	43600	159
543	20240415	093800	468389200	43650	43600	43650	43600	96
544	20240415	093700	464199200	43650	43650	43650	43600	147
545	20240415	093600	457783200	43650	43650	43650	43600	202
546	20240415	093500	448966800	43600	43600	43650	43600	36
547	20240415	093400	447395850	43600	43600	43650	43600	28
548	20240415	093300	446173950	43600	43650	43650	43600	126
549	20240415	093200	440680100	43600	43650	43650	43600	46
550	20240415	093100	438673500	43600	43600	43650	43600	31
551	20240415	093000	437321850	43600	43700	43700	43600	116
552	20240415	092900	432258400	43700	43600	43700	43600	160
553	20240415	092800	425274750	43700	43600	43700	43600	358
554	20240415	092700	409647150	43600	43600	43650	43600	30
555	20240415	092600	408338250	43650	43650	43650	43600	323
556	20240415	092500	394244400	43650	43650	43650	43600	12
557	20240415	092400	393721000	43650	43650	43650	43600	193
558	20240415	092300	385304650	43650	43600	43650	43600	45
559	20240415	092200	383341300	43600	43600	43650	43600	25
560	20240415	092100	382250650	43650	43600	43650	43600	131
561	20240415	092000	376536250	43600	43700	43750	43600	417
562	20240415	091900	358318650	43700	43750	43800	43700	190
563	20240415	091800	350006200	43750	43750	43800	43750	32
564	20240415	091700	348606150	43750	43750	43800	43750	253
565	20240415	091600	337529100	43750	43750	43800	43750	29
566	20240415	091500	336260200	43800	43800	43800	43750	264
567	20240415	091400	324697100	43850	43950	43950	43850	605
568	20240415	091300	298137250	43950	43950	43950	43950	75
569	20240415	091200	294841000	43950	44000	44000	43950	126
570	20240415	091100	289298150	44000	43950	44000	43950	193
571	20240415	091000	280815150	43950	43900	43950	43900	98
572	20240415	090900	276512100	43750	43750	43950	43750	88
573	20240415	090800	272657250	43750	43650	43900	43600	2638
574	20240415	090700	157408600	43650	43700	43700	43600	421
575	20240415	090600	139042900	43650	43750	43750	43650	351
576	20240415	090500	123709700	43750	43800	43800	43700	166
577	20240415	090400	116447650	43800	43950	43950	43750	843
578	20240415	090300	79484250	44000	44150	44150	43950	422
579	20240415	090200	60898950	44150	44150	44150	44150	21
580	20240415	090100	59971800	44150	44150	44150	44100	56
581	20240415	090000	57499500	44150	43900	44150	43900	1309