KissMeData/272290/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	203200	4280911100	29200	29200	29200	29200	2422
3	20240415	203100	4280911100	29200	29200	29200	29200	0
4	20240415	203000	4280911100	29200	29200	29200	29200	0
5	20240415	202900	4280911100	29200	29200	29200	29200	0
6	20240415	202800	4280911100	29200	29200	29200	29200	0
7	20240415	202700	4280911100	29200	29200	29200	29200	0
8	20240415	202600	4280911100	29200	29200	29200	29200	0
9	20240415	202500	4280911100	29200	29200	29200	29200	0
10	20240415	202400	4280911100	29200	29200	29200	29200	0
11	20240415	202300	4280911100	29200	29200	29200	29200	0
12	20240415	202200	4280911100	29200	29200	29200	29200	0
13	20240415	202100	4280911100	29200	29200	29200	29200	0
14	20240415	202000	4280911100	29200	29200	29200	29200	0
15	20240415	201900	4280911100	29200	29200	29200	29200	0
16	20240415	201800	4280911100	29200	29200	29200	29200	0
17	20240415	201700	4280911100	29200	29200	29200	29200	0
18	20240415	201600	4280911100	29200	29200	29200	29200	0
19	20240415	201500	4280911100	29200	29200	29200	29200	0
20	20240415	201400	4280911100	29200	29200	29200	29200	0
21	20240415	201300	4280911100	29200	29200	29200	29200	0
22	20240415	201200	4280911100	29200	29200	29200	29200	0
23	20240415	201100	4280911100	29200	29200	29200	29200	0
24	20240415	201000	4280911100	29200	29200	29200	29200	0
25	20240415	200900	4280911100	29200	29200	29200	29200	0
26	20240415	200800	4280911100	29200	29200	29200	29200	0
27	20240415	200700	4280911100	29200	29200	29200	29200	0
28	20240415	200600	4280911100	29200	29200	29200	29200	0
29	20240415	200500	4280911100	29200	29200	29200	29200	0
30	20240415	200400	4280911100	29200	29200	29200	29200	0
31	20240415	200300	4280911100	29200	29200	29200	29200	0
32	20240415	200200	4280911100	29200	29200	29200	29200	2422
33	20240415	200100	4280911100	29200	29200	29200	29200	0
34	20240415	200000	4280911100	29200	29200	29200	29200	0
35	20240415	195900	4280911100	29200	29200	29200	29200	0
36	20240415	195800	4280911100	29200	29200	29200	29200	0
37	20240415	195700	4280911100	29200	29200	29200	29200	0
38	20240415	195600	4280911100	29200	29200	29200	29200	0
39	20240415	195500	4280911100	29200	29200	29200	29200	0
40	20240415	195400	4280911100	29200	29200	29200	29200	0
41	20240415	195300	4280911100	29200	29200	29200	29200	0
42	20240415	195200	4280911100	29200	29200	29200	29200	0
43	20240415	195100	4280911100	29200	29200	29200	29200	0
44	20240415	195000	4280911100	29200	29200	29200	29200	0
45	20240415	194900	4280911100	29200	29200	29200	29200	0
46	20240415	194800	4280911100	29200	29200	29200	29200	0
47	20240415	194700	4280911100	29200	29200	29200	29200	0
48	20240415	194600	4280911100	29200	29200	29200	29200	0
49	20240415	194500	4280911100	29200	29200	29200	29200	0
50	20240415	194400	4280911100	29200	29200	29200	29200	0
51	20240415	194300	4280911100	29200	29200	29200	29200	0
52	20240415	194200	4280911100	29200	29200	29200	29200	0
53	20240415	194100	4280911100	29200	29200	29200	29200	0
54	20240415	194000	4280911100	29200	29200	29200	29200	0
55	20240415	193900	4280911100	29200	29200	29200	29200	0
56	20240415	193800	4280911100	29200	29200	29200	29200	0
57	20240415	193700	4280911100	29200	29200	29200	29200	0
58	20240415	193600	4280911100	29200	29200	29200	29200	0
59	20240415	193500	4280911100	29200	29200	29200	29200	0
60	20240415	193400	4280911100	29200	29200	29200	29200	0
61	20240415	193300	4280911100	29200	29200	29200	29200	0
62	20240415	193200	4280911100	29200	29200	29200	29200	2422
63	20240415	193100	4280911100	29200	29200	29200	29200	0
64	20240415	193000	4280911100	29200	29200	29200	29200	0
65	20240415	192900	4280911100	29200	29200	29200	29200	0
66	20240415	192800	4280911100	29200	29200	29200	29200	0
67	20240415	192700	4280911100	29200	29200	29200	29200	0
68	20240415	192600	4280911100	29200	29200	29200	29200	0
69	20240415	192500	4280911100	29200	29200	29200	29200	0
70	20240415	192400	4280911100	29200	29200	29200	29200	0
71	20240415	192300	4280911100	29200	29200	29200	29200	0
72	20240415	192200	4280911100	29200	29200	29200	29200	0
73	20240415	192100	4280911100	29200	29200	29200	29200	0
74	20240415	192000	4280911100	29200	29200	29200	29200	0
75	20240415	191900	4280911100	29200	29200	29200	29200	0
76	20240415	191800	4280911100	29200	29200	29200	29200	0
77	20240415	191700	4280911100	29200	29200	29200	29200	0
78	20240415	191600	4280911100	29200	29200	29200	29200	0
79	20240415	191500	4280911100	29200	29200	29200	29200	0
80	20240415	191400	4280911100	29200	29200	29200	29200	0
81	20240415	191300	4280911100	29200	29200	29200	29200	0
82	20240415	191200	4280911100	29200	29200	29200	29200	0
83	20240415	191100	4280911100	29200	29200	29200	29200	0
84	20240415	191000	4280911100	29200	29200	29200	29200	0
85	20240415	190900	4280911100	29200	29200	29200	29200	0
86	20240415	190800	4280911100	29200	29200	29200	29200	0
87	20240415	190700	4280911100	29200	29200	29200	29200	0
88	20240415	190600	4280911100	29200	29200	29200	29200	0
89	20240415	190500	4280911100	29200	29200	29200	29200	0
90	20240415	190400	4280911100	29200	29200	29200	29200	0
91	20240415	190300	4280911100	29200	29200	29200	29200	0
92	20240415	190200	4280911100	29200	29200	29200	29200	2422
93	20240415	190100	4280911100	29200	29200	29200	29200	0
94	20240415	190000	4280911100	29200	29200	29200	29200	0
95	20240415	185900	4280911100	29200	29200	29200	29200	0
96	20240415	185800	4280911100	29200	29200	29200	29200	0
97	20240415	185700	4280911100	29200	29200	29200	29200	0
98	20240415	185600	4280911100	29200	29200	29200	29200	0
99	20240415	185500	4280911100	29200	29200	29200	29200	0
100	20240415	185400	4280911100	29200	29200	29200	29200	0
101	20240415	185300	4280911100	29200	29200	29200	29200	0
102	20240415	185200	4280911100	29200	29200	29200	29200	0
103	20240415	185100	4280911100	29200	29200	29200	29200	0
104	20240415	185000	4280911100	29200	29200	29200	29200	0
105	20240415	184900	4280911100	29200	29200	29200	29200	0
106	20240415	184800	4280911100	29200	29200	29200	29200	0
107	20240415	184700	4280911100	29200	29200	29200	29200	0
108	20240415	184600	4280911100	29200	29200	29200	29200	0
109	20240415	184500	4280911100	29200	29200	29200	29200	0
110	20240415	184400	4280911100	29200	29200	29200	29200	0
111	20240415	184300	4280911100	29200	29200	29200	29200	0
112	20240415	184200	4280911100	29200	29200	29200	29200	0
113	20240415	184100	4280911100	29200	29200	29200	29200	0
114	20240415	184000	4280911100	29200	29200	29200	29200	0
115	20240415	183900	4280911100	29200	29200	29200	29200	0
116	20240415	183800	4280911100	29200	29200	29200	29200	0
117	20240415	183700	4280911100	29200	29200	29200	29200	0
118	20240415	183600	4280911100	29200	29200	29200	29200	0
119	20240415	183500	4280911100	29200	29200	29200	29200	0
120	20240415	183400	4280911100	29200	29200	29200	29200	0
121	20240415	183300	4280911100	29200	29200	29200	29200	0
122	20240415	183200	4280911100	29200	29200	29200	29200	2422
123	20240415	183100	4280911100	29200	29200	29200	29200	0
124	20240415	183000	4280911100	29200	29200	29200	29200	0
125	20240415	182900	4280911100	29200	29200	29200	29200	0
126	20240415	182800	4280911100	29200	29200	29200	29200	0
127	20240415	182700	4280911100	29200	29200	29200	29200	0
128	20240415	182600	4280911100	29200	29200	29200	29200	0
129	20240415	182500	4280911100	29200	29200	29200	29200	0
130	20240415	182400	4280911100	29200	29200	29200	29200	0
131	20240415	182300	4280911100	29200	29200	29200	29200	0
132	20240415	182200	4280911100	29200	29200	29200	29200	0
133	20240415	182100	4280911100	29200	29200	29200	29200	0
134	20240415	182000	4280911100	29200	29200	29200	29200	0
135	20240415	181900	4280911100	29200	29200	29200	29200	0
136	20240415	181800	4280911100	29200	29200	29200	29200	0
137	20240415	181700	4280911100	29200	29200	29200	29200	0
138	20240415	181600	4280911100	29200	29200	29200	29200	0
139	20240415	181500	4280911100	29200	29200	29200	29200	0
140	20240415	181400	4280911100	29200	29200	29200	29200	0
141	20240415	181300	4280911100	29200	29200	29200	29200	0
142	20240415	181200	4280911100	29200	29200	29200	29200	0
143	20240415	181100	4280911100	29200	29200	29200	29200	0
144	20240415	181000	4280911100	29200	29200	29200	29200	0
145	20240415	180900	4280911100	29200	29200	29200	29200	0
146	20240415	180800	4280911100	29200	29200	29200	29200	0
147	20240415	180700	4280911100	29200	29200	29200	29200	0
148	20240415	180600	4280911100	29200	29200	29200	29200	0
149	20240415	180500	4280911100	29200	29200	29200	29200	0
150	20240415	180400	4280911100	29200	29200	29200	29200	0
151	20240415	180300	4280911100	29200	29200	29200	29200	0
152	20240415	180200	4280911100	29200	29200	29200	29200	2422
153	20240415	180100	4280911100	29200	29200	29200	29200	0
154	20240415	180000	4280911100	29200	29200	29200	29200	0
155	20240415	175900	4280911100	29200	29200	29200	29200	0
156	20240415	175800	4280911100	29200	29200	29200	29200	0
157	20240415	175700	4280911100	29200	29200	29200	29200	0
158	20240415	175600	4280911100	29200	29200	29200	29200	0
159	20240415	175500	4280911100	29200	29200	29200	29200	0
160	20240415	175400	4280911100	29200	29200	29200	29200	0
161	20240415	175300	4280911100	29200	29200	29200	29200	0
162	20240415	175200	4280911100	29200	29200	29200	29200	0
163	20240415	175100	4280911100	29200	29200	29200	29200	0
164	20240415	175000	4280911100	29200	29200	29200	29200	0
165	20240415	174900	4280911100	29200	29200	29200	29200	0
166	20240415	174800	4280911100	29200	29200	29200	29200	0
167	20240415	174700	4280911100	29200	29200	29200	29200	0
168	20240415	174600	4280911100	29200	29200	29200	29200	0
169	20240415	174500	4280911100	29200	29200	29200	29200	0
170	20240415	174400	4280911100	29200	29200	29200	29200	0
171	20240415	174300	4280911100	29200	29200	29200	29200	0
172	20240415	174200	4280911100	29200	29200	29200	29200	0
173	20240415	174100	4280911100	29200	29200	29200	29200	0
174	20240415	174000	4280911100	29200	29200	29200	29200	0
175	20240415	173900	4280911100	29200	29200	29200	29200	0
176	20240415	173800	4280911100	29200	29200	29200	29200	0
177	20240415	173700	4280911100	29200	29200	29200	29200	0
178	20240415	173600	4280911100	29200	29200	29200	29200	0
179	20240415	173500	4280911100	29200	29200	29200	29200	0
180	20240415	173400	4280911100	29200	29200	29200	29200	0
181	20240415	173300	4280911100	29200	29200	29200	29200	0
182	20240415	173200	4280911100	29200	29200	29200	29200	2422
183	20240415	173100	4280911100	29200	29200	29200	29200	0
184	20240415	173000	4280911100	29200	29200	29200	29200	0
185	20240415	172900	4280911100	29200	29200	29200	29200	0
186	20240415	172800	4280911100	29200	29200	29200	29200	0
187	20240415	172700	4280911100	29200	29200	29200	29200	0
188	20240415	172600	4280911100	29200	29200	29200	29200	0
189	20240415	172500	4280911100	29200	29200	29200	29200	0
190	20240415	172400	4280911100	29200	29200	29200	29200	0
191	20240415	172300	4280911100	29200	29200	29200	29200	0
192	20240415	172200	4280911100	29200	29200	29200	29200	0
193	20240415	172100	4280911100	29200	29200	29200	29200	0
194	20240415	172000	4280911100	29200	29200	29200	29200	0
195	20240415	171900	4280911100	29200	29200	29200	29200	0
196	20240415	171800	4280911100	29200	29200	29200	29200	0
197	20240415	171700	4280911100	29200	29200	29200	29200	0
198	20240415	171600	4280911100	29200	29200	29200	29200	0
199	20240415	171500	4280911100	29200	29200	29200	29200	0
200	20240415	171400	4280911100	29200	29200	29200	29200	0
201	20240415	171300	4280911100	29200	29200	29200	29200	0
202	20240415	171200	4280911100	29200	29200	29200	29200	0
203	20240415	171100	4280911100	29200	29200	29200	29200	0
204	20240415	171000	4280911100	29200	29200	29200	29200	0
205	20240415	170900	4280911100	29200	29200	29200	29200	0
206	20240415	170800	4280911100	29200	29200	29200	29200	0
207	20240415	170700	4280911100	29200	29200	29200	29200	0
208	20240415	170600	4280911100	29200	29200	29200	29200	0
209	20240415	170500	4280911100	29200	29200	29200	29200	0
210	20240415	170400	4280911100	29200	29200	29200	29200	0
211	20240415	170300	4280911100	29200	29200	29200	29200	0
212	20240415	170200	4280911100	29200	29200	29200	29200	2422
213	20240415	170100	4280911100	29200	29200	29200	29200	0
214	20240415	170000	4280911100	29200	29200	29200	29200	0
215	20240415	165900	4280911100	29200	29200	29200	29200	0
216	20240415	165800	4280911100	29200	29200	29200	29200	0
217	20240415	165700	4280911100	29200	29200	29200	29200	0
218	20240415	165600	4280911100	29200	29200	29200	29200	0
219	20240415	165500	4280911100	29200	29200	29200	29200	0
220	20240415	165400	4280911100	29200	29200	29200	29200	0
221	20240415	165300	4280911100	29200	29200	29200	29200	0
222	20240415	165200	4280911100	29200	29200	29200	29200	0
223	20240415	165100	4280911100	29200	29200	29200	29200	0
224	20240415	165000	4280911100	29200	29200	29200	29200	0
225	20240415	164900	4280911100	29200	29200	29200	29200	0
226	20240415	164800	4280911100	29200	29200	29200	29200	0
227	20240415	164700	4280911100	29200	29200	29200	29200	0
228	20240415	164600	4280911100	29200	29200	29200	29200	0
229	20240415	164500	4280911100	29200	29200	29200	29200	0
230	20240415	164400	4280911100	29200	29200	29200	29200	0
231	20240415	164300	4280911100	29200	29200	29200	29200	0
232	20240415	164200	4280911100	29200	29200	29200	29200	0
233	20240415	164100	4280911100	29200	29200	29200	29200	0
234	20240415	164000	4280911100	29200	29200	29200	29200	0
235	20240415	163900	4280911100	29200	29200	29200	29200	0
236	20240415	163800	4280911100	29200	29200	29200	29200	0
237	20240415	163700	4280911100	29200	29200	29200	29200	0
238	20240415	163600	4280911100	29200	29200	29200	29200	0
239	20240415	163500	4280911100	29200	29200	29200	29200	0
240	20240415	163400	4280911100	29200	29200	29200	29200	0
241	20240415	163300	4280911100	29200	29200	29200	29200	0
242	20240415	163200	4280911100	29200	29200	29200	29200	2422
243	20240415	163100	4280911100	29200	29200	29200	29200	0
244	20240415	163000	4280911100	29200	29200	29200	29200	0
245	20240415	162900	4280911100	29200	29200	29200	29200	0
246	20240415	162800	4280911100	29200	29200	29200	29200	0
247	20240415	162700	4280911100	29200	29200	29200	29200	0
248	20240415	162600	4280911100	29200	29200	29200	29200	0
249	20240415	162500	4280911100	29200	29200	29200	29200	0
250	20240415	162400	4280911100	29200	29200	29200	29200	0
251	20240415	162300	4280911100	29200	29200	29200	29200	0
252	20240415	162200	4280911100	29200	29200	29200	29200	0
253	20240415	162100	4280911100	29200	29200	29200	29200	0
254	20240415	162000	4280911100	29200	29200	29200	29200	0
255	20240415	161900	4280911100	29200	29200	29200	29200	0
256	20240415	161800	4280911100	29200	29200	29200	29200	0
257	20240415	161700	4280911100	29200	29200	29200	29200	0
258	20240415	161600	4280911100	29200	29200	29200	29200	0
259	20240415	161500	4280911100	29200	29200	29200	29200	0
260	20240415	161400	4280911100	29200	29200	29200	29200	0
261	20240415	161300	4280911100	29200	29200	29200	29200	0
262	20240415	161200	4280911100	29200	29200	29200	29200	0
263	20240415	161100	4280911100	29200	29200	29200	29200	0
264	20240415	161000	4280911100	29200	29200	29200	29200	0
265	20240415	160900	4280911100	29200	29200	29200	29200	0
266	20240415	160800	4280911100	29200	29200	29200	29200	0
267	20240415	160700	4280911100	29200	29200	29200	29200	0
268	20240415	160600	4280911100	29200	29200	29200	29200	0
269	20240415	160500	4280911100	29200	29200	29200	29200	0
270	20240415	160400	4280911100	29200	29200	29200	29200	0
271	20240415	160300	4280911100	29200	29200	29200	29200	0
272	20240415	160200	4280911100	29200	29200	29200	29200	2422
273	20240415	160100	4280911100	29200	29200	29200	29200	0
274	20240415	160000	4280911100	29200	29200	29200	29200	0
275	20240415	155900	4280911100	29200	29200	29200	29200	0
276	20240415	155800	4280911100	29200	29200	29200	29200	0
277	20240415	155700	4280911100	29200	29200	29200	29200	0
278	20240415	155600	4280911100	29200	29200	29200	29200	0
279	20240415	155500	4280911100	29200	29200	29200	29200	0
280	20240415	155400	4280911100	29200	29200	29200	29200	0
281	20240415	155300	4280911100	29200	29200	29200	29200	0
282	20240415	155200	4280911100	29200	29200	29200	29200	0
283	20240415	155100	4280911100	29200	29200	29200	29200	0
284	20240415	155000	4280911100	29200	29200	29200	29200	0
285	20240415	154900	4280911100	29200	29200	29200	29200	0
286	20240415	154800	4280911100	29200	29200	29200	29200	0
287	20240415	154700	4280911100	29200	29200	29200	29200	0
288	20240415	154600	4280911100	29200	29200	29200	29200	0
289	20240415	154500	4280911100	29200	29200	29200	29200	0
290	20240415	154400	4280911100	29200	29200	29200	29200	0
291	20240415	154300	4280911100	29200	29200	29200	29200	0
292	20240415	154200	4280911100	29200	29200	29200	29200	0
293	20240415	154100	4280911100	29200	29200	29200	29200	0
294	20240415	154000	4280911100	29200	29200	29200	29200	0
295	20240415	153900	4280911100	29200	29200	29200	29200	0
296	20240415	153800	4280911100	29200	29200	29200	29200	0
297	20240415	153700	4280911100	29200	29200	29200	29200	0
298	20240415	153600	4280911100	29200	29200	29200	29200	0
299	20240415	153500	4280911100	29200	29200	29200	29200	0
300	20240415	153400	4280911100	29200	29200	29200	29200	0
301	20240415	153300	4280911100	29200	29200	29200	29200	0
302	20240415	153200	4280911100	29200	29200	29200	29200	2422
303	20240415	153100	4280911100	29200	29200	29200	29200	0
304	20240415	153000	4280911100	29200	29200	29200	29200	2422
305	20240415	152900	4210188700	29250	29250	29250	29250	0
306	20240415	152800	4210188700	29250	29250	29250	29250	0
307	20240415	152700	4210188700	29250	29250	29250	29250	0
308	20240415	152600	4210188700	29250	29250	29250	29250	0
309	20240415	152500	4210188700	29250	29250	29250	29250	0
310	20240415	152400	4210188700	29250	29250	29250	29250	0
311	20240415	152300	4210188700	29250	29250	29250	29250	0
312	20240415	152200	4210188700	29250	29250	29250	29250	0
313	20240415	152100	4210188700	29250	29250	29250	29250	0
314	20240415	152000	4210188700	29250	29250	29250	29250	0
315	20240415	151900	4210188700	29250	29250	29300	29250	197
316	20240415	151800	4204419100	29250	29250	29300	29200	397
317	20240415	151700	4192789550	29250	29250	29300	29200	2335
318	20240415	151600	4124490350	29200	29200	29250	29200	1581
319	20240415	151500	4078302150	29150	29150	29200	29150	192
320	20240415	151400	4072698200	29200	29100	29250	29100	3134
321	20240415	151300	3981292200	29150	29150	29150	29100	515
322	20240415	151200	3966295050	29100	29100	29150	29100	73
323	20240415	151100	3964170700	29150	29150	29150	29100	703
324	20240415	151000	3943679050	29150	29200	29200	29150	1508
325	20240415	150900	3899714900	29150	29200	29200	29150	80
326	20240415	150800	3897379050	29200	29200	29200	29200	39
327	20240415	150700	3896240250	29200	29200	29200	29150	82
328	20240415	150600	3893846850	29200	29200	29250	29200	416
329	20240415	150500	3881699250	29200	29250	29250	29200	273
330	20240415	150400	3873716800	29250	29250	29250	29250	11
331	20240415	150300	3873395050	29250	29250	29250	29250	232
332	20240415	150200	3866609050	29300	29250	29300	29250	13
333	20240415	150100	3866228500	29250	29300	29350	29250	311
334	20240415	150000	3857116200	29350	29250	29350	29200	3866
335	20240415	145900	3743919400	29250	29200	29250	29200	4023
336	20240415	145800	3626394100	29200	29150	29200	29150	1923
337	20240415	145700	3570333750	29150	29100	29150	29100	1999
338	20240415	145600	3512161500	29100	29100	29100	29100	66
339	20240415	145500	3510240900	29100	29100	29100	29100	43
340	20240415	145400	3508989600	29050	29050	29100	29050	13
341	20240415	145300	3508611900	29100	29100	29100	29100	61
342	20240415	145200	3506836800	29100	29050	29100	29050	125
343	20240415	145100	3503204100	29100	29100	29100	29050	90
344	20240415	145000	3500586450	29100	29050	29100	29000	390
345	20240415	144900	3489263400	29050	29100	29100	29050	98
346	20240415	144800	3486414600	29100	29050	29100	29050	633
347	20240415	144700	3468025900	29100	29100	29100	29100	29
348	20240415	144600	3467182000	29100	29050	29100	29000	83
349	20240415	144500	3464770100	29050	29000	29050	29000	163
350	20240415	144400	3460039950	29050	29050	29050	29050	41
351	20240415	144300	3458848900	29050	29050	29050	29000	103
352	20240415	144200	3455859250	29000	29100	29100	29000	357
353	20240415	144100	3445505150	29050	29000	29050	29000	107
354	20240415	144000	3442399500	29100	29050	29100	29050	50
355	20240415	143900	3440945700	29100	29100	29100	29100	42
356	20240415	143800	3439723500	29050	29050	29100	29050	1073
357	20240415	143700	3408551650	29100	29050	29100	29050	61
358	20240415	143600	3406777450	29100	29050	29100	29050	111
359	20240415	143500	3403551300	29100	29100	29100	29050	150
360	20240415	143400	3399192500	29100	29100	29100	29050	64
361	20240415	143300	3397330350	29050	29100	29100	29050	1166
362	20240415	143200	3363456650	29100	29100	29100	29050	100
363	20240415	143100	3360549650	29100	29150	29150	29100	93
364	20240415	143000	3357841950	29100	29100	29150	29100	36
365	20240415	142900	3356794250	29100	29150	29150	29100	113
366	20240415	142800	3353502400	29150	29100	29150	29100	572
367	20240415	142700	3336830350	29100	29100	29100	29100	40
368	20240415	142600	3335666350	29100	29050	29100	29050	78
369	20240415	142500	3333397550	29100	29100	29100	29050	569
370	20240415	142400	3316839850	29100	29100	29100	29100	590
371	20240415	142300	3299670850	29100	29100	29100	29050	121
372	20240415	142200	3296153750	29050	29100	29100	29050	145
373	20240415	142100	3291934450	29100	29100	29100	29100	116
374	20240415	142000	3288558850	29050	29100	29150	29050	52
375	20240415	141900	3287043550	29150	29150	29150	29150	49
376	20240415	141800	3285615200	29100	29100	29100	29100	20
377	20240415	141700	3285033200	29150	29050	29150	29050	51
378	20240415	141600	3283547050	29100	29100	29100	29100	95
379	20240415	141500	3280782550	29100	29100	29150	29100	114
380	20240415	141400	3277463200	29150	29150	29150	29150	28
381	20240415	141300	3276647000	29150	29150	29150	29100	240
382	20240415	141200	3269656000	29150	29100	29150	29100	254
383	20240415	141100	3262263000	29100	29100	29100	29050	72
384	20240415	141000	3260167950	29100	29100	29100	29100	40
385	20240415	140900	3259003950	29100	29050	29100	29050	525
386	20240415	140800	3243726700	29050	29100	29100	29050	49
387	20240415	140700	3242301300	29100	29100	29100	29050	113
388	20240415	140600	3239015500	29100	29100	29100	29050	239
389	20240415	140500	3232060750	29150	29150	29150	29100	416
390	20240415	140400	3219942550	29150	29150	29150	29150	30
391	20240415	140300	3219068050	29100	29100	29150	29100	45
392	20240415	140200	3217756700	29150	29100	29150	29100	1575
393	20240415	140100	3171850650	29050	29100	29100	29050	53
394	20240415	140000	3170309050	29100	29100	29100	29100	43
395	20240415	135900	3169057750	29100	29100	29100	29100	298
396	20240415	135800	3160385950	29050	29050	29100	29050	130
397	20240415	135700	3156607500	29050	29050	29100	29050	70
398	20240415	135600	3154570750	29100	29100	29100	29000	90
399	20240415	135500	3151956750	29100	29100	29100	29050	151
400	20240415	135400	3147567700	29100	29050	29100	29050	305
401	20240415	135300	3138707400	29050	29150	29150	29050	93
402	20240415	135200	3136000750	29100	29100	29150	29100	222
403	20240415	135100	3129538750	29100	29100	29150	29100	284
404	20240415	135000	3121272300	29100	29100	29150	29100	724
405	20240415	134900	3100186200	29150	29150	29150	29100	1004
406	20240415	134800	3070969650	29150	29100	29150	29100	495
407	20240415	134700	3056540600	29150	29100	29150	29100	80
408	20240415	134600	3054211250	29150	29150	29150	29150	208
409	20240415	134500	3048148050	29150	29200	29200	29150	826
410	20240415	134400	3024067100	29200	29200	29200	29150	160
411	20240415	134300	3019401100	29150	29150	29150	29150	723
412	20240415	134200	2998325650	29150	29100	29150	29100	45
413	20240415	134100	2997014550	29100	29150	29150	29100	97
414	20240415	134000	2994189250	29150	29150	29150	29100	380
415	20240415	133900	2983116700	29200	29100	29200	29100	199
416	20240415	133800	2977315850	29150	29150	29150	29100	165
417	20240415	133700	2972507150	29150	29150	29150	29150	80
418	20240415	133600	2970175150	29150	29150	29150	29150	216
419	20240415	133500	2963878750	29150	29100	29150	29100	158
420	20240415	133400	2959278150	29150	29150	29200	29150	74
421	20240415	133300	2957119100	29150	29150	29200	29150	805
422	20240415	133200	2933645200	29100	29150	29150	29100	3524
423	20240415	133100	2830922350	29100	29150	29150	29100	65
424	20240415	133000	2829029850	29150	29100	29150	29100	47
425	20240415	132900	2827660550	29150	29100	29150	29100	452
426	20240415	132800	2814504500	29100	29050	29100	29050	381
427	20240415	132700	2803418550	29050	29100	29100	29050	86
428	20240415	132600	2800916350	29100	29050	29100	29050	167
429	20240415	132500	2796061450	29050	29050	29050	29000	9
430	20240415	132400	2795800100	29050	29050	29100	29050	130
431	20240415	132300	2792022850	29100	29000	29100	29000	2270
432	20240415	132200	2726160100	29000	28950	29000	28950	428
433	20240415	132100	2713749500	28950	28950	29000	28950	205
434	20240415	132000	2707812050	28950	28950	29000	28950	161
435	20240415	131900	2703148650	28950	28900	29000	28900	3834
436	20240415	131800	2592285000	28900	28850	28900	28850	110
437	20240415	131700	2589106550	28900	28850	28900	28850	51
438	20240415	131600	2587633250	28850	28850	28900	28850	60
439	20240415	131500	2585899800	28900	28850	28900	28850	46
440	20240415	131400	2584570850	28850	28900	28900	28850	71
441	20240415	131300	2582519450	28850	28900	28900	28850	119
442	20240415	131200	2579086050	28900	28850	28900	28850	133
443	20240415	131100	2575246750	28900	28850	28900	28850	218
444	20240415	131000	2568954600	28850	28850	28850	28850	699
445	20240415	130900	2548788450	28800	28850	28850	28800	848
446	20240415	130800	2524323800	28850	28850	28850	28850	4
447	20240415	130700	2524208400	28850	28850	28850	28850	8
448	20240415	130600	2523977600	28800	28800	28800	28800	373
449	20240415	130500	2513235200	28800	28800	28800	28800	3
450	20240415	130400	2513148800	28850	28800	28850	28800	454
451	20240415	130300	2500071000	28850	28850	28850	28800	25
452	20240415	130200	2499349850	28800	28750	28850	28750	353
453	20240415	130100	2489186750	28800	28800	28800	28800	1441
454	20240415	130000	2447685950	28700	28750	28750	28700	5
455	20240415	125900	2447542350	28750	28700	28750	28700	1464
456	20240415	125800	2405466300	28700	28700	28700	28700	84
457	20240415	125700	2403055500	28700	28700	28700	28700	400
458	20240415	125600	2391575500	28650	28650	28650	28650	1
459	20240415	125500	2391546850	28650	28700	28750	28650	7
460	20240415	125400	2391346100	28600	28600	28600	28600	0
461	20240415	125300	2391346100	28600	28750	28750	28600	3141
462	20240415	125200	2301479350	28750	28750	28750	28750	33
463	20240415	125100	2300530600	28750	28700	28750	28700	6
464	20240415	125000	2300358250	28750	28750	28750	28750	0
465	20240415	124900	2300358250	28750	28750	28750	28750	32
466	20240415	124800	2299438250	28750	28750	28750	28750	37
467	20240415	124700	2298374500	28700	28750	28750	28700	2
468	20240415	124600	2298317050	28650	28700	28750	28650	52
469	20240415	124500	2296822400	28700	28700	28700	28700	7
470	20240415	124400	2296621500	28750	28750	28750	28700	357
471	20240415	124300	2286360400	28750	28750	28750	28750	11
472	20240415	124200	2286044150	28750	28750	28750	28750	133
473	20240415	124100	2282220400	28750	28700	28750	28700	4
474	20240415	124000	2282105550	28750	28750	28750	28700	43
475	20240415	123900	2280869900	28750	28700	28750	28700	46
476	20240415	123800	2279548900	28700	28700	28750	28700	179
477	20240415	123700	2274411550	28750	28700	28750	28700	48
478	20240415	123600	2273032700	28700	28750	28750	28700	2
479	20240415	123500	2272975250	28750	28750	28750	28750	29
480	20240415	123400	2272141500	28750	28750	28750	28750	0
481	20240415	123300	2272141500	28750	28750	28750	28750	50
482	20240415	123200	2270704000	28700	28700	28700	28650	452
483	20240415	123100	2257732800	28650	28650	28650	28650	791
484	20240415	123000	2235070650	28650	28650	28650	28650	34
485	20240415	122900	2234096550	28600	28650	28650	28600	153
486	20240415	122800	2229714100	28650	28650	28650	28650	0
487	20240415	122700	2229714100	28650	28600	28650	28600	397
488	20240415	122600	2218340200	28600	28600	28600	28600	182
489	20240415	122500	2213135000	28600	28600	28600	28600	33
490	20240415	122400	2212191200	28550	28550	28550	28550	100
491	20240415	122300	2209336200	28600	28600	28600	28600	22
492	20240415	122200	2208707000	28550	28550	28550	28500	308
493	20240415	122100	2199920650	28550	28600	28600	28550	103
494	20240415	122000	2196979850	28600	28550	28600	28550	34
495	20240415	121900	2196007500	28550	28550	28600	28500	478
496	20240415	121800	2182372950	28550	28550	28550	28500	4
497	20240415	121700	2182258850	28600	28550	28600	28550	156
498	20240415	121600	2177805000	28600	28600	28600	28600	70
499	20240415	121500	2175803000	28600	28600	28600	28600	33
500	20240415	121400	2174859200	28600	28600	28600	28600	1
501	20240415	121300	2174830600	28600	28600	28600	28500	30
502	20240415	121200	2173972850	28600	28650	28650	28600	154
503	20240415	121100	2169568400	28600	28600	28600	28600	539
504	20240415	121000	2154153000	28650	28600	28650	28600	129
505	20240415	120900	2150462200	28600	28650	28650	28600	70
506	20240415	120800	2148459200	28600	28600	28650	28600	32
507	20240415	120700	2147542650	28650	28650	28650	28650	0
508	20240415	120600	2147542650	28650	28650	28650	28650	28
509	20240415	120500	2146740450	28600	28600	28600	28600	193
510	20240415	120400	2141220650	28600	28550	28600	28550	790
511	20240415	120300	2118666100	28600	28600	28600	28600	134
512	20240415	120200	2114833700	28550	28600	28600	28550	360
513	20240415	120100	2104545150	28600	28600	28600	28600	32
514	20240415	120000	2103629950	28550	28550	28550	28550	0
515	20240415	115900	2103629950	28550	28600	28600	28550	4
516	20240415	115800	2103515700	28550	28550	28600	28550	68
517	20240415	115700	2101574200	28600	28550	28600	28550	2
518	20240415	115600	2101517050	28600	28600	28600	28600	28
519	20240415	115500	2100716250	28500	28500	28500	28500	0
520	20240415	115400	2100716250	28500	28550	28550	28500	3
521	20240415	115300	2100630700	28600	28500	28600	28500	27
522	20240415	115200	2099858650	28450	28550	28550	28450	30
523	20240415	115100	2099004900	28550	28550	28600	28550	32
524	20240415	115000	2098091250	28500	28500	28500	28500	1
525	20240415	114900	2098062750	28500	28550	28550	28450	140
526	20240415	114800	2094071050	28500	28550	28550	28500	163
527	20240415	114700	2089419900	28600	28600	28600	28600	1
528	20240415	114600	2089391300	28600	28600	28600	28600	31
529	20240415	114500	2088504700	28550	28550	28550	28550	4
530	20240415	114400	2088390500	28600	28600	28600	28600	35
531	20240415	114300	2087389500	28600	28600	28600	28600	1
532	20240415	114200	2087360900	28550	28550	28600	28500	446
533	20240415	114100	2074647550	28550	28600	28600	28550	442
534	20240415	114000	2062026350	28600	28600	28650	28600	75
535	20240415	113900	2059880750	28650	28600	28650	28600	59
536	20240415	113800	2058193250	28600	28550	28600	28550	21
537	20240415	113700	2057593650	28600	28600	28600	28600	4
538	20240415	113600	2057479250	28650	28600	28650	28550	870
539	20240415	113500	2032631950	28600	28650	28650	28600	158
540	20240415	113400	2028108150	28700	28700	28700	28650	123
541	20240415	113300	2024578100	28700	28700	28700	28700	66
542	20240415	113200	2022683900	28600	28600	28600	28600	0
543	20240415	113100	2022683900	28600	28700	28700	28600	424
544	20240415	113000	2010544100	28700	28700	28700	28700	0
545	20240415	112900	2010544100	28700	28700	28700	28650	573
546	20240415	112800	1994124000	28650	28650	28650	28650	106
547	20240415	112700	1991087100	28700	28700	28700	28700	72
548	20240415	112600	1989020700	28700	28700	28700	28650	61
549	20240415	112500	1987271150	28650	28650	28700	28650	12
550	20240415	112400	1986927300	28700	28700	28700	28700	102
551	20240415	112300	1983999900	28700	28650	28700	28650	34
552	20240415	112200	1983025750	28650	28700	28700	28650	137
553	20240415	112100	1979093950	28650	28700	28700	28650	387
554	20240415	112000	1967987250	28750	28750	28750	28750	1
555	20240415	111900	1967958500	28750	28750	28750	28750	25
556	20240415	111800	1967239750	28750	28750	28750	28750	102
557	20240415	111700	1964307250	28750	28750	28750	28700	65
558	20240415	111600	1962440250	28700	28750	28750	28700	104
559	20240415	111500	1959455400	28750	28750	28750	28750	25
560	20240415	111400	1958736650	28700	28800	28800	28700	179
561	20240415	111300	1953594150	28750	28750	28750	28750	2
562	20240415	111200	1953536650	28750	28750	28750	28700	28
563	20240415	111100	1952731800	28750	28750	28750	28750	329
564	20240415	111000	1943273050	28750	28800	28800	28750	21
565	20240415	110900	1942668300	28800	28800	28800	28800	5
566	20240415	110800	1942524300	28800	28800	28800	28800	13
567	20240415	110700	1942149900	28800	28800	28800	28750	34
568	20240415	110600	1941170850	28800	28800	28800	28750	4
569	20240415	110500	1941055750	28800	28800	28800	28800	27
570	20240415	110400	1940278150	28800	28800	28800	28800	170
571	20240415	110300	1935382150	28800	28800	28800	28800	2
572	20240415	110200	1935324550	28800	28750	28800	28750	131
573	20240415	110100	1931556950	28800	28750	28800	28750	508
574	20240415	110000	1916926900	28750	28750	28750	28750	7
575	20240415	105900	1916725650	28700	28700	28750	28700	4
576	20240415	105800	1916610800	28800	28800	28800	28700	45
577	20240415	105700	1915315750	28800	28750	28800	28700	408
578	20240415	105600	1903603450	28800	28800	28800	28750	102
579	20240415	105500	1900665900	28800	28800	28800	28750	1041
580	20240415	105400	1870686100	28800	28800	28800	28800	0
581	20240415	105300	1870686100	28800	28800	28800	28750	477
582	20240415	105200	1856970900	28800	28800	28800	28800	33
583	20240415	105100	1856020500	28800	28750	28800	28750	50
584	20240415	105000	1854582250	28800	28800	28800	28800	132
585	20240415	104900	1850780650	28850	28850	28850	28850	21
586	20240415	104800	1850174800	28750	28850	28850	28750	188
587	20240415	104700	1844761000	28850	28850	28850	28800	41
588	20240415	104600	1843579800	28850	28800	28850	28800	237
589	20240415	104500	1836753050	28850	28800	28850	28800	128
590	20240415	104400	1833065500	28850	28800	28850	28800	479
591	20240415	104300	1819268000	28850	28850	28850	28850	34
592	20240415	104200	1818287100	28850	28850	28850	28800	490
593	20240415	104100	1804152050	28850	28850	28850	28850	902
594	20240415	104000	1778129350	28800	28800	28800	28750	420
595	20240415	103900	1766033400	28750	28800	28850	28750	535
596	20240415	103800	1750624100	28800	28800	28800	28750	114
597	20240415	103700	1747344750	28800	28800	28800	28750	26
598	20240415	103600	1746596450	28800	28800	28800	28750	428
599	20240415	103500	1734271100	28800	28800	28800	28800	77
600	20240415	103400	1732053500	28800	28800	28800	28750	206
601	20240415	103300	1726120900	28800	28700	28800	28700	99
602	20240415	103200	1723272750	28750	28650	28750	28650	2614
603	20240415	103100	1648191300	28650	28650	28700	28650	298
604	20240415	103000	1639645200	28650	28700	28700	28650	283
605	20240415	102900	1631532700	28700	28750	28750	28700	223
606	20240415	102800	1625126600	28750	28750	28750	28700	291
607	20240415	102700	1616765650	28800	28800	28800	28700	377
608	20240415	102600	1605939650	28750	28700	28750	28700	1903
609	20240415	102500	1551268150	28700	28600	28700	28600	321
610	20240415	102400	1542066550	28650	28600	28700	28600	368
611	20240415	102300	1531531250	28600	28600	28600	28600	580
612	20240415	102200	1514943250	28600	28600	28600	28500	1075
613	20240415	102100	1484229000	28600	28500	28600	28450	2395
614	20240415	102000	1415887300	28450	28500	28500	28450	457
615	20240415	101900	1402862850	28500	28450	28500	28450	1202
616	20240415	101800	1368616250	28500	28500	28550	28500	1053
617	20240415	101700	1338605700	28500	28500	28500	28500	502
618	20240415	101600	1324298700	28500	28400	28550	28400	2589
619	20240415	101500	1250529000	28400	28400	28400	28400	4
620	20240415	101400	1250415400	28400	28400	28400	28400	27
621	20240415	101300	1249648600	28500	28400	28500	28350	5890
622	20240415	101200	1081904550	28450	28300	28450	28300	173
623	20240415	101100	1077008500	28350	28350	28350	28300	288
624	20240415	101000	1068843800	28350	28400	28400	28350	716
625	20240415	100900	1048539550	28500	28450	28500	28450	665
626	20240415	100800	1029620250	28450	28450	28450	28450	610
627	20240415	100700	1012265750	28450	28450	28500	28450	1668
628	20240415	100600	964811100	28450	28400	28450	28350	1548
629	20240415	100500	920770750	28450	28450	28450	28400	146
630	20240415	100400	916624050	28400	28400	28400	28400	888
631	20240415	100300	891404850	28350	28350	28350	28350	234
632	20240415	100200	884770950	28350	28350	28350	28350	23
633	20240415	100100	884118900	28300	28350	28350	28300	9
634	20240415	100000	883863900	28350	28350	28350	28300	43
635	20240415	095900	882646800	28350	28350	28350	28350	30
636	20240415	095800	881796300	28350	28300	28350	28300	66
637	20240415	095700	879928300	28400	28250	28400	28250	57
638	20240415	095600	878316450	28300	28350	28350	28300	469
639	20240415	095500	865043700	28300	28400	28400	28300	614
640	20240415	095400	847639400	28400	28400	28450	28400	250
641	20240415	095300	840539350	28400	28400	28400	28400	295
642	20240415	095200	832161350	28400	28350	28400	28350	447
643	20240415	095100	819487450	28400	28350	28400	28350	588
644	20240415	095000	802817600	28350	28350	28350	28350	34
645	20240415	094900	801853700	28350	28350	28350	28350	12
646	20240415	094800	801513500	28350	28300	28350	28300	3
647	20240415	094700	801428500	28350	28300	28350	28300	549
648	20240415	094600	785890750	28300	28300	28300	28300	486
649	20240415	094500	772136950	28250	28300	28300	28250	47
650	20240415	094400	770806900	28350	28250	28350	28250	2
651	20240415	094300	770750300	28300	28300	28300	28300	235
652	20240415	094200	764099800	28300	28300	28300	28250	32
653	20240415	094100	763194400	28300	28300	28300	28300	1
654	20240415	094000	763166100	28300	28300	28300	28300	334
655	20240415	093900	753713900	28350	28400	28400	28350	192
656	20240415	093800	748270050	28450	28400	28450	28400	152
657	20240415	093700	743952950	28450	28450	28450	28400	294
658	20240415	093600	735592050	28400	28400	28450	28400	12
659	20240415	093500	735251200	28450	28450	28500	28400	252
660	20240415	093400	728081800	28350	28350	28400	28350	297
661	20240415	093300	719652500	28300	28400	28400	28300	194
662	20240415	093200	714153100	28400	28350	28400	28350	52
663	20240415	093100	712676350	28300	28300	28300	28300	144
664	20240415	093000	708601150	28300	28400	28400	28300	524
665	20240415	092900	693740700	28400	28400	28400	28350	302
666	20240415	092800	685164650	28400	28400	28450	28400	148
667	20240415	092700	680958950	28400	28200	28400	28200	386
668	20240415	092600	670036450	28200	28200	28250	28200	1733
669	20240415	092500	621104700	28200	28200	28250	28200	257
670	20240415	092400	613855900	28150	28200	28200	28150	319
671	20240415	092300	604866000	28100	28100	28200	28100	1110
672	20240415	092200	573613800	28200	28200	28200	28150	130
673	20240415	092100	569952800	28150	28100	28150	28100	73
674	20240415	092000	567899000	28100	28150	28200	28100	2589
675	20240415	091900	495090800	28150	28150	28200	28150	398
676	20240415	091800	483887000	28150	28150	28200	28150	654
677	20240415	091700	465475850	28200	28150	28200	28150	300
678	20240415	091600	457030800	28200	28200	28200	28150	803
679	20240415	091500	434415700	28200	28200	28200	28200	237
680	20240415	091400	427732300	28200	28200	28200	28150	160
681	20240415	091300	423224200	28250	28250	28300	28200	471
682	20240415	091200	409932650	28300	28300	28300	28250	36
683	20240415	091100	408913900	28300	28200	28300	28200	698
684	20240415	091000	389197750	28200	28150	28200	28150	718
685	20240415	090900	368958950	28150	28150	28150	28050	366
686	20240415	090800	358656300	28150	28050	28150	28050	1244
687	20240415	090700	323762000	28050	28000	28150	28000	1165
688	20240415	090600	291120500	27950	27950	28000	27900	1489
689	20240415	090500	249503600	28000	28000	28050	28000	1691
690	20240415	090400	202144400	28050	28100	28100	28050	1984
691	20240415	090300	146489350	28100	28150	28150	28100	1108
692	20240415	090200	115335900	28150	28200	28200	28150	451
693	20240415	090100	102618850	28200	28200	28250	28200	986
694	20240415	090000	74800600	28250	28100	28250	28050	2658