KissMeData/069960/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193500	2554325900	49600	49600	49600	49600	1330
3	20240416	193400	2554325900	49600	49600	49600	49600	0
4	20240416	193300	2554325900	49600	49600	49600	49600	0
5	20240416	193200	2554325900	49600	49600	49600	49600	0
6	20240416	193100	2554325900	49600	49600	49600	49600	0
7	20240416	193000	2554325900	49600	49600	49600	49600	0
8	20240416	192900	2554325900	49600	49600	49600	49600	0
9	20240416	192800	2554325900	49600	49600	49600	49600	0
10	20240416	192700	2554325900	49600	49600	49600	49600	0
11	20240416	192600	2554325900	49600	49600	49600	49600	0
12	20240416	192500	2554325900	49600	49600	49600	49600	0
13	20240416	192400	2554325900	49600	49600	49600	49600	0
14	20240416	192300	2554325900	49600	49600	49600	49600	0
15	20240416	192200	2554325900	49600	49600	49600	49600	0
16	20240416	192100	2554325900	49600	49600	49600	49600	0
17	20240416	192000	2554325900	49600	49600	49600	49600	0
18	20240416	191900	2554325900	49600	49600	49600	49600	0
19	20240416	191800	2554325900	49600	49600	49600	49600	0
20	20240416	191700	2554325900	49600	49600	49600	49600	0
21	20240416	191600	2554325900	49600	49600	49600	49600	0
22	20240416	191500	2554325900	49600	49600	49600	49600	0
23	20240416	191400	2554325900	49600	49600	49600	49600	0
24	20240416	191300	2554325900	49600	49600	49600	49600	0
25	20240416	191200	2554325900	49600	49600	49600	49600	0
26	20240416	191100	2554325900	49600	49600	49600	49600	0
27	20240416	191000	2554325900	49600	49600	49600	49600	0
28	20240416	190900	2554325900	49600	49600	49600	49600	0
29	20240416	190800	2554325900	49600	49600	49600	49600	0
30	20240416	190700	2554325900	49600	49600	49600	49600	0
31	20240416	190600	2554325900	49600	49600	49600	49600	0
32	20240416	190500	2554325900	49600	49600	49600	49600	1330
33	20240416	190400	2554325900	49600	49600	49600	49600	0
34	20240416	190300	2554325900	49600	49600	49600	49600	0
35	20240416	190200	2554325900	49600	49600	49600	49600	0
36	20240416	190100	2554325900	49600	49600	49600	49600	0
37	20240416	190000	2554325900	49600	49600	49600	49600	0
38	20240416	185900	2554325900	49600	49600	49600	49600	0
39	20240416	185800	2554325900	49600	49600	49600	49600	0
40	20240416	185700	2554325900	49600	49600	49600	49600	0
41	20240416	185600	2554325900	49600	49600	49600	49600	0
42	20240416	185500	2554325900	49600	49600	49600	49600	0
43	20240416	185400	2554325900	49600	49600	49600	49600	0
44	20240416	185300	2554325900	49600	49600	49600	49600	0
45	20240416	185200	2554325900	49600	49600	49600	49600	0
46	20240416	185100	2554325900	49600	49600	49600	49600	0
47	20240416	185000	2554325900	49600	49600	49600	49600	0
48	20240416	184900	2554325900	49600	49600	49600	49600	0
49	20240416	184800	2554325900	49600	49600	49600	49600	0
50	20240416	184700	2554325900	49600	49600	49600	49600	0
51	20240416	184600	2554325900	49600	49600	49600	49600	0
52	20240416	184500	2554325900	49600	49600	49600	49600	0
53	20240416	184400	2554325900	49600	49600	49600	49600	0
54	20240416	184300	2554325900	49600	49600	49600	49600	0
55	20240416	184200	2554325900	49600	49600	49600	49600	0
56	20240416	184100	2554325900	49600	49600	49600	49600	0
57	20240416	184000	2554325900	49600	49600	49600	49600	0
58	20240416	183900	2554325900	49600	49600	49600	49600	0
59	20240416	183800	2554325900	49600	49600	49600	49600	0
60	20240416	183700	2554325900	49600	49600	49600	49600	0
61	20240416	183600	2554325900	49600	49600	49600	49600	0
62	20240416	183500	2554325900	49600	49600	49600	49600	1330
63	20240416	183400	2554325900	49600	49600	49600	49600	0
64	20240416	183300	2554325900	49600	49600	49600	49600	0
65	20240416	183200	2554325900	49600	49600	49600	49600	0
66	20240416	183100	2554325900	49600	49600	49600	49600	0
67	20240416	183000	2554325900	49600	49600	49600	49600	0
68	20240416	182900	2554325900	49600	49600	49600	49600	0
69	20240416	182800	2554325900	49600	49600	49600	49600	0
70	20240416	182700	2554325900	49600	49600	49600	49600	0
71	20240416	182600	2554325900	49600	49600	49600	49600	0
72	20240416	182500	2554325900	49600	49600	49600	49600	0
73	20240416	182400	2554325900	49600	49600	49600	49600	0
74	20240416	182300	2554325900	49600	49600	49600	49600	0
75	20240416	182200	2554325900	49600	49600	49600	49600	0
76	20240416	182100	2554325900	49600	49600	49600	49600	0
77	20240416	182000	2554325900	49600	49600	49600	49600	0
78	20240416	181900	2554325900	49600	49600	49600	49600	0
79	20240416	181800	2554325900	49600	49600	49600	49600	0
80	20240416	181700	2554325900	49600	49600	49600	49600	0
81	20240416	181600	2554325900	49600	49600	49600	49600	0
82	20240416	181500	2554325900	49600	49600	49600	49600	0
83	20240416	181400	2554325900	49600	49600	49600	49600	0
84	20240416	181300	2554325900	49600	49600	49600	49600	0
85	20240416	181200	2554325900	49600	49600	49600	49600	0
86	20240416	181100	2554325900	49600	49600	49600	49600	0
87	20240416	181000	2554325900	49600	49600	49600	49600	0
88	20240416	180900	2554325900	49600	49600	49600	49600	0
89	20240416	180800	2554325900	49600	49600	49600	49600	0
90	20240416	180700	2554325900	49600	49600	49600	49600	0
91	20240416	180600	2554325900	49600	49600	49600	49600	0
92	20240416	180500	2554325900	49600	49600	49600	49600	1330
93	20240416	180400	2554325900	49600	49600	49600	49600	0
94	20240416	180300	2554325900	49600	49600	49600	49600	0
95	20240416	180200	2554325900	49600	49600	49600	49600	0
96	20240416	180100	2554325900	49600	49600	49600	49600	0
97	20240416	180000	2554325900	49600	49600	49600	49600	0
98	20240416	175900	2554325900	49600	49600	49600	49600	0
99	20240416	175800	2554325900	49600	49600	49600	49600	0
100	20240416	175700	2554325900	49600	49600	49600	49600	0
101	20240416	175600	2554325900	49600	49600	49600	49600	0
102	20240416	175500	2554325900	49600	49600	49600	49600	0
103	20240416	175400	2554325900	49600	49600	49600	49600	0
104	20240416	175300	2554325900	49600	49600	49600	49600	0
105	20240416	175200	2554325900	49600	49600	49600	49600	0
106	20240416	175100	2554325900	49600	49600	49600	49600	0
107	20240416	175000	2554325900	49600	49600	49600	49600	0
108	20240416	174900	2554325900	49600	49600	49600	49600	0
109	20240416	174800	2554325900	49600	49600	49600	49600	0
110	20240416	174700	2554325900	49600	49600	49600	49600	0
111	20240416	174600	2554325900	49600	49600	49600	49600	0
112	20240416	174500	2554325900	49600	49600	49600	49600	0
113	20240416	174400	2554325900	49600	49600	49600	49600	0
114	20240416	174300	2554325900	49600	49600	49600	49600	0
115	20240416	174200	2554325900	49600	49600	49600	49600	0
116	20240416	174100	2554325900	49600	49600	49600	49600	0
117	20240416	174000	2554325900	49600	49600	49600	49600	0
118	20240416	173900	2554325900	49600	49600	49600	49600	0
119	20240416	173800	2554325900	49600	49600	49600	49600	0
120	20240416	173700	2554325900	49600	49600	49600	49600	0
121	20240416	173600	2554325900	49600	49600	49600	49600	0
122	20240416	173500	2554325900	49600	49600	49600	49600	1330
123	20240416	173400	2554325900	49600	49600	49600	49600	0
124	20240416	173300	2554325900	49600	49600	49600	49600	0
125	20240416	173200	2554325900	49600	49600	49600	49600	0
126	20240416	173100	2554325900	49600	49600	49600	49600	0
127	20240416	173000	2554325900	49600	49600	49600	49600	0
128	20240416	172900	2554325900	49600	49600	49600	49600	0
129	20240416	172800	2554325900	49600	49600	49600	49600	0
130	20240416	172700	2554325900	49600	49600	49600	49600	0
131	20240416	172600	2554325900	49600	49600	49600	49600	0
132	20240416	172500	2554325900	49600	49600	49600	49600	0
133	20240416	172400	2554325900	49600	49600	49600	49600	0
134	20240416	172300	2554325900	49600	49600	49600	49600	0
135	20240416	172200	2554325900	49600	49600	49600	49600	0
136	20240416	172100	2554325900	49600	49600	49600	49600	0
137	20240416	172000	2554325900	49600	49600	49600	49600	0
138	20240416	171900	2554325900	49600	49600	49600	49600	0
139	20240416	171800	2554325900	49600	49600	49600	49600	0
140	20240416	171700	2554325900	49600	49600	49600	49600	0
141	20240416	171600	2554325900	49600	49600	49600	49600	0
142	20240416	171500	2554325900	49600	49600	49600	49600	0
143	20240416	171400	2554325900	49600	49600	49600	49600	0
144	20240416	171300	2554325900	49600	49600	49600	49600	0
145	20240416	171200	2554325900	49600	49600	49600	49600	0
146	20240416	171100	2554325900	49600	49600	49600	49600	0
147	20240416	171000	2554325900	49600	49600	49600	49600	0
148	20240416	170900	2554325900	49600	49600	49600	49600	0
149	20240416	170800	2554325900	49600	49600	49600	49600	0
150	20240416	170700	2554325900	49600	49600	49600	49600	0
151	20240416	170600	2554325900	49600	49600	49600	49600	0
152	20240416	170500	2554325900	49600	49600	49600	49600	1330
153	20240416	170400	2554325900	49600	49600	49600	49600	0
154	20240416	170300	2554325900	49600	49600	49600	49600	0
155	20240416	170200	2554325900	49600	49600	49600	49600	0
156	20240416	170100	2554325900	49600	49600	49600	49600	0
157	20240416	170000	2554325900	49600	49600	49600	49600	0
158	20240416	165900	2554325900	49600	49600	49600	49600	0
159	20240416	165800	2554325900	49600	49600	49600	49600	0
160	20240416	165700	2554325900	49600	49600	49600	49600	0
161	20240416	165600	2554325900	49600	49600	49600	49600	0
162	20240416	165500	2554325900	49600	49600	49600	49600	0
163	20240416	165400	2554325900	49600	49600	49600	49600	0
164	20240416	165300	2554325900	49600	49600	49600	49600	0
165	20240416	165200	2554325900	49600	49600	49600	49600	0
166	20240416	165100	2554325900	49600	49600	49600	49600	0
167	20240416	165000	2554325900	49600	49600	49600	49600	0
168	20240416	164900	2554325900	49600	49600	49600	49600	0
169	20240416	164800	2554325900	49600	49600	49600	49600	0
170	20240416	164700	2554325900	49600	49600	49600	49600	0
171	20240416	164600	2554325900	49600	49600	49600	49600	0
172	20240416	164500	2554325900	49600	49600	49600	49600	0
173	20240416	164400	2554325900	49600	49600	49600	49600	0
174	20240416	164300	2554325900	49600	49600	49600	49600	0
175	20240416	164200	2554325900	49600	49600	49600	49600	0
176	20240416	164100	2554325900	49600	49600	49600	49600	0
177	20240416	164000	2554325900	49600	49600	49600	49600	0
178	20240416	163900	2554325900	49600	49600	49600	49600	0
179	20240416	163800	2554325900	49600	49600	49600	49600	0
180	20240416	163700	2554325900	49600	49600	49600	49600	0
181	20240416	163600	2554325900	49600	49600	49600	49600	0
182	20240416	163500	2554325900	49600	49600	49600	49600	1330
183	20240416	163400	2554325900	49600	49600	49600	49600	0
184	20240416	163300	2554325900	49600	49600	49600	49600	0
185	20240416	163200	2554325900	49600	49600	49600	49600	0
186	20240416	163100	2554325900	49600	49600	49600	49600	0
187	20240416	163000	2554325900	49600	49600	49600	49600	0
188	20240416	162900	2554325900	49600	49600	49600	49600	0
189	20240416	162800	2554325900	49600	49600	49600	49600	0
190	20240416	162700	2554325900	49600	49600	49600	49600	0
191	20240416	162600	2554325900	49600	49600	49600	49600	0
192	20240416	162500	2554325900	49600	49600	49600	49600	0
193	20240416	162400	2554325900	49600	49600	49600	49600	0
194	20240416	162300	2554325900	49600	49600	49600	49600	0
195	20240416	162200	2554325900	49600	49600	49600	49600	0
196	20240416	162100	2554325900	49600	49600	49600	49600	0
197	20240416	162000	2554325900	49600	49600	49600	49600	0
198	20240416	161900	2554325900	49600	49600	49600	49600	0
199	20240416	161800	2554325900	49600	49600	49600	49600	0
200	20240416	161700	2554325900	49600	49600	49600	49600	0
201	20240416	161600	2554325900	49600	49600	49600	49600	0
202	20240416	161500	2554325900	49600	49600	49600	49600	0
203	20240416	161400	2554325900	49600	49600	49600	49600	0
204	20240416	161300	2554325900	49600	49600	49600	49600	0
205	20240416	161200	2554325900	49600	49600	49600	49600	0
206	20240416	161100	2554325900	49600	49600	49600	49600	0
207	20240416	161000	2554325900	49600	49600	49600	49600	0
208	20240416	160900	2554325900	49600	49600	49600	49600	0
209	20240416	160800	2554325900	49600	49600	49600	49600	0
210	20240416	160700	2554325900	49600	49600	49600	49600	0
211	20240416	160600	2554325900	49600	49600	49600	49600	0
212	20240416	160500	2554325900	49600	49600	49600	49600	1330
213	20240416	160400	2554325900	49600	49600	49600	49600	0
214	20240416	160300	2554325900	49600	49600	49600	49600	0
215	20240416	160200	2554325900	49600	49600	49600	49600	0
216	20240416	160100	2554325900	49600	49600	49600	49600	0
217	20240416	160000	2554325900	49600	49600	49600	49600	0
218	20240416	155900	2554325900	49600	49600	49600	49600	0
219	20240416	155800	2554325900	49600	49600	49600	49600	0
220	20240416	155700	2554325900	49600	49600	49600	49600	0
221	20240416	155600	2554325900	49600	49600	49600	49600	0
222	20240416	155500	2554325900	49600	49600	49600	49600	0
223	20240416	155400	2554325900	49600	49600	49600	49600	0
224	20240416	155300	2554325900	49600	49600	49600	49600	0
225	20240416	155200	2554325900	49600	49600	49600	49600	0
226	20240416	155100	2554325900	49600	49600	49600	49600	0
227	20240416	155000	2554325900	49600	49600	49600	49600	0
228	20240416	154900	2554325900	49600	49600	49600	49600	0
229	20240416	154800	2554325900	49600	49600	49600	49600	0
230	20240416	154700	2554325900	49600	49600	49600	49600	0
231	20240416	154600	2554325900	49600	49600	49600	49600	0
232	20240416	154500	2554325900	49600	49600	49600	49600	0
233	20240416	154400	2554325900	49600	49600	49600	49600	0
234	20240416	154300	2554325900	49600	49600	49600	49600	0
235	20240416	154200	2554325900	49600	49600	49600	49600	0
236	20240416	154100	2554325900	49600	49600	49600	49600	0
237	20240416	154000	2554325900	49600	49600	49600	49600	0
238	20240416	153900	2554325900	49600	49600	49600	49600	0
239	20240416	153800	2554325900	49600	49600	49600	49600	0
240	20240416	153700	2554325900	49600	49600	49600	49600	0
241	20240416	153600	2554325900	49600	49600	49600	49600	0
242	20240416	153500	2554325900	49600	49600	49600	49600	1330
243	20240416	153400	2554325900	49600	49600	49600	49600	0
244	20240416	153300	2554325900	49600	49600	49600	49600	0
245	20240416	153200	2554325900	49600	49600	49600	49600	0
246	20240416	153100	2554325900	49600	49600	49600	49600	0
247	20240416	153000	2554325900	49600	49600	49600	49600	1330
248	20240416	152900	2488357900	49650	49650	49650	49650	0
249	20240416	152800	2488357900	49650	49650	49650	49650	0
250	20240416	152700	2488357900	49650	49650	49650	49650	0
251	20240416	152600	2488357900	49650	49650	49650	49650	0
252	20240416	152500	2488357900	49650	49650	49650	49650	0
253	20240416	152400	2488357900	49650	49650	49650	49650	0
254	20240416	152300	2488357900	49650	49650	49650	49650	0
255	20240416	152200	2488357900	49650	49650	49650	49650	0
256	20240416	152100	2488357900	49650	49650	49650	49650	0
257	20240416	152000	2488357900	49650	49650	49650	49650	0
258	20240416	151900	2488357900	49650	49700	49900	49650	117
259	20240416	151800	2482542650	49750	49700	49750	49700	194
260	20240416	151700	2472893800	49750	49700	49750	49650	628
261	20240416	151600	2441662750	49650	49700	49700	49650	277
262	20240416	151500	2427904850	49700	49700	49700	49650	364
263	20240416	151400	2409823300	49650	49650	49700	49650	283
264	20240416	151300	2395767500	49650	49700	49700	49650	315
265	20240416	151200	2380121450	49750	49700	49750	49650	305
266	20240416	151100	2364971600	49650	49750	49750	49650	337
267	20240416	151000	2348229300	49800	49800	49900	49800	98
268	20240416	150900	2343348800	49800	49850	49850	49800	999
269	20240416	150800	2293548700	49800	49800	49800	49800	0
270	20240416	150700	2293548700	49800	49800	49850	49800	25
271	20240416	150600	2292303650	49850	49800	49850	49750	505
272	20240416	150500	2267152100	49800	49800	49800	49750	85
273	20240416	150400	2262922100	49800	49750	49800	49750	6
274	20240416	150300	2262623550	49750	49750	49800	49750	1066
275	20240416	150200	2209590000	49750	49650	49750	49600	48
276	20240416	150100	2207208800	49600	49650	49650	49600	50
277	20240416	150000	2204727100	49650	49650	49750	49600	50
278	20240416	145900	2202245300	49600	49700	49750	49600	299
279	20240416	145800	2187389400	49700	49750	49750	49700	231
280	20240416	145700	2175908500	49700	49700	49750	49700	52
281	20240416	145600	2173324050	49750	49700	49750	49650	62
282	20240416	145500	2170243200	49700	49650	49750	49650	81
283	20240416	145400	2166219650	49700	49700	49750	49700	183
284	20240416	145300	2157122850	49700	49700	49750	49700	51
285	20240416	145200	2154587450	49700	49700	49700	49700	20
286	20240416	145100	2153593450	49700	49650	49700	49650	67
287	20240416	145000	2150265100	49650	49700	49700	49650	57
288	20240416	144900	2147434900	49650	49650	49750	49650	62
289	20240416	144800	2144356400	49650	49650	49750	49650	138
290	20240416	144700	2137499300	49650	49700	49700	49650	57
291	20240416	144600	2134669100	49650	49650	49700	49650	83
292	20240416	144500	2130548000	49700	49700	49700	49650	175
293	20240416	144400	2121858850	49700	49650	49700	49650	23
294	20240416	144300	2120716850	49650	49700	49700	49650	66
295	20240416	144200	2117438750	49600	49600	49700	49600	44
296	20240416	144100	2115256050	49650	49600	49700	49600	289
297	20240416	144000	2100909050	49600	49600	49700	49600	83
298	20240416	143900	2096792150	49650	49700	49700	49600	41
299	20240416	143800	2094758200	49600	49600	49700	49600	226
300	20240416	143700	2083548050	49600	49600	49600	49600	32
301	20240416	143600	2081960850	49600	49650	49700	49600	54
302	20240416	143500	2079281100	49600	49600	49600	49600	191
303	20240416	143400	2069807500	49700	49700	49700	49600	71
304	20240416	143300	2066282650	49600	49650	49650	49600	22
305	20240416	143200	2065191350	49600	49650	49700	49600	149
306	20240416	143100	2057792500	49650	49650	49700	49650	315
307	20240416	143000	2042146650	49650	49700	49750	49650	84
308	20240416	142900	2037972650	49650	49700	49700	49650	98
309	20240416	142800	2033106550	49650	49700	49700	49650	180
310	20240416	142700	2024168300	49650	49650	49700	49650	48
311	20240416	142600	2021785050	49650	49700	49700	49650	72
312	20240416	142500	2018209750	49650	49650	49700	49650	124
313	20240416	142400	2012052850	49650	49750	49750	49650	122
314	20240416	142300	2005992800	49650	49700	49750	49650	40
315	20240416	142200	2004006100	49650	49650	49700	49650	34
316	20240416	142100	2002317700	49650	49650	49700	49650	69
317	20240416	142000	1998891600	49650	49650	49650	49650	28
318	20240416	141900	1997501400	49650	49700	49700	49650	45
319	20240416	141800	1995266800	49700	49650	49700	49650	76
320	20240416	141700	1991493150	49700	49650	49700	49650	43
321	20240416	141600	1989357100	49650	49650	49700	49650	61
322	20240416	141500	1986328250	49650	49650	49650	49650	62
323	20240416	141400	1983249950	49700	49700	49700	49700	36
324	20240416	141300	1981460750	49650	49700	49700	49650	68
325	20240416	141200	1978084400	49700	49700	49700	49650	46
326	20240416	141100	1975798900	49650	49650	49750	49650	71
327	20240416	141000	1972273350	49650	49650	49700	49650	42
328	20240416	140900	1970187600	49700	49650	49700	49650	16
329	20240416	140800	1969393000	49650	49700	49700	49650	45
330	20240416	140700	1967158300	49650	49650	49650	49650	43
331	20240416	140600	1965023350	49650	49700	49700	49650	23
332	20240416	140500	1963881200	49650	49650	49700	49650	53
333	20240416	140400	1961249450	49700	49650	49700	49650	33
334	20240416	140300	1959610100	49700	49700	49700	49650	48
335	20240416	140200	1957225650	49700	49650	49750	49650	47
336	20240416	140100	1954889400	49700	49600	49700	49600	301
337	20240416	140000	1939931700	49600	49600	49750	49600	93
338	20240416	135900	1935310500	49750	49700	49750	49600	59
339	20240416	135800	1932380200	49600	49650	49650	49600	36
340	20240416	135700	1930594450	49700	49700	49700	49600	18
341	20240416	135600	1929701450	49600	49750	49750	49600	32
342	20240416	135500	1928113900	49750	49700	49750	49650	38
343	20240416	135400	1926224900	49650	49600	49650	49600	47
344	20240416	135300	1923892800	49700	49650	49700	49650	13
345	20240416	135200	1923247300	49700	49650	49700	49600	25
346	20240416	135100	1922006900	49600	49650	49700	49600	61
347	20240416	135000	1918978800	49700	49650	49700	49650	82
348	20240416	134900	1914907400	49700	49700	49700	49650	21
349	20240416	134800	1913864550	49650	49700	49750	49650	43
350	20240416	134700	1911727900	49650	49650	49650	49650	28
351	20240416	134600	1910337700	49650	49700	49700	49650	38
352	20240416	134500	1908450750	49600	49600	49700	49600	266
353	20240416	134400	1895234850	49600	49550	49700	49550	199
354	20240416	134300	1885348750	49550	49600	49600	49550	28
355	20240416	134200	1883960550	49700	49700	49700	49700	2
356	20240416	134100	1883861150	49600	49650	49650	49600	69
357	20240416	134000	1880438550	49700	49600	49700	49550	33
358	20240416	133900	1878802300	49600	49700	49700	49600	3
359	20240416	133800	1878653400	49550	49650	49650	49550	854
360	20240416	133700	1836298650	49700	49650	49700	49600	30
361	20240416	133600	1834810400	49600	49650	49750	49600	29
362	20240416	133500	1833370900	49700	49700	49700	49700	41
363	20240416	133400	1831333200	49600	49600	49750	49550	208
364	20240416	133300	1821022150	49600	49700	49700	49600	93
365	20240416	133200	1816407300	49700	49650	49700	49650	17
366	20240416	133100	1815563200	49650	49650	49700	49650	18
367	20240416	133000	1814669400	49600	49600	49600	49600	27
368	20240416	132900	1813330200	49600	49700	49700	49600	112
369	20240416	132800	1807768900	49650	49700	49700	49600	499
370	20240416	132700	1783009550	49750	49750	49750	49750	23
371	20240416	132600	1781865300	49650	49750	49750	49650	90
372	20240416	132500	1777395250	49700	49700	49700	49700	34
373	20240416	132400	1775705450	49700	49700	49700	49650	59
374	20240416	132300	1772774350	49650	49650	49750	49650	68
375	20240416	132200	1769396750	49700	49650	49700	49650	122
376	20240416	132100	1763339200	49700	49700	49700	49650	48
377	20240416	132000	1760954250	49750	49600	49750	49600	22
378	20240416	131900	1759862700	49600	49600	49700	49600	32
379	20240416	131800	1758275250	49600	49700	49700	49600	43
380	20240416	131700	1756142250	49650	49600	49650	49600	27
381	20240416	131600	1754802900	49600	49650	49700	49600	50
382	20240416	131500	1752321100	49700	49650	49750	49600	35
383	20240416	131400	1750584550	49650	49600	49650	49600	139
384	20240416	131300	1743689950	49700	49650	49700	49650	25
385	20240416	131200	1742448650	49650	49750	49750	49600	54
386	20240416	131100	1739768550	49700	49600	49750	49600	32
387	20240416	131000	1738180800	49650	49700	49700	49600	80
388	20240416	130900	1734209550	49700	49600	49700	49600	47
389	20240416	130800	1731877800	49600	49600	49600	49600	18
390	20240416	130700	1730985000	49600	49700	49700	49600	395
391	20240416	130600	1711376050	49650	49700	49700	49650	40
392	20240416	130500	1709388900	49700	49700	49700	49650	24
393	20240416	130400	1708197100	49650	49700	49700	49650	86
394	20240416	130300	1703926550	49750	49700	49750	49700	40
395	20240416	130200	1701938500	49650	49650	49700	49650	39
396	20240416	130100	1700001750	49650	49650	49650	49650	43
397	20240416	130000	1697866800	49700	49700	49700	49650	250
398	20240416	125900	1685451400	49700	49700	49750	49700	271
399	20240416	125800	1671977550	49700	49700	49700	49700	18
400	20240416	125700	1671082950	49700	49750	49750	49700	38
401	20240416	125600	1669194000	49750	49700	49750	49700	30
402	20240416	125500	1667702950	49750	49700	49750	49650	264
403	20240416	125400	1654582650	49700	49700	49750	49650	289
404	20240416	125300	1640220400	49700	49700	49700	49700	49
405	20240416	125200	1637785100	49650	49700	49700	49650	14
406	20240416	125100	1637089850	49700	49700	49750	49700	28
407	20240416	125000	1635698200	49700	49700	49700	49650	39
408	20240416	124900	1633760900	49650	49750	49750	49650	31
409	20240416	124800	1632221250	49650	49650	49650	49650	16
410	20240416	124700	1631426850	49700	49700	49700	49650	24
411	20240416	124600	1630235050	49700	49650	49700	49650	6
412	20240416	124500	1629937050	49700	49700	49700	49650	87
413	20240416	124400	1625613950	49700	49750	49750	49700	33
414	20240416	124300	1623973800	49650	49650	49700	49650	16
415	20240416	124200	1623179350	49700	49700	49750	49700	75
416	20240416	124100	1619451700	49700	49700	49700	49700	16
417	20240416	124000	1618656500	49750	49700	49750	49700	11
418	20240416	123900	1618109650	49700	49750	49750	49700	39
419	20240416	123800	1616170950	49700	49700	49700	49700	57
420	20240416	123700	1613338050	49700	49700	49750	49700	49
421	20240416	123600	1610902150	49750	49750	49750	49700	19
422	20240416	123500	1609957750	49750	49700	49750	49700	17
423	20240416	123400	1609112700	49700	49700	49750	49700	41
424	20240416	123300	1607074750	49700	49750	49750	49700	21
425	20240416	123200	1606031000	49750	49750	49800	49750	148
426	20240416	123100	1598667850	49750	49700	49750	49700	465
427	20240416	123000	1575535800	49700	49750	49750	49700	50
428	20240416	122900	1573048350	49700	49700	49700	49650	52
429	20240416	122800	1570464850	49650	49750	49750	49650	57
430	20240416	122700	1567634500	49750	49700	49750	49650	16
431	20240416	122600	1566839850	49650	49700	49700	49650	62
432	20240416	122500	1563760400	49650	49650	49700	49650	45
433	20240416	122400	1561525950	49650	49700	49700	49650	2018
434	20240416	122300	1461231950	49650	49650	49650	49650	28
435	20240416	122200	1459841750	49650	49700	49700	49650	64
436	20240416	122100	1456661700	49700	49700	49700	49650	306
437	20240416	122000	1441455350	49700	49700	49700	49700	109
438	20240416	121900	1436038050	49650	49700	49700	49650	77
439	20240416	121800	1432214750	49650	49650	49650	49650	15
440	20240416	121700	1431470000	49650	49600	49700	49600	83
441	20240416	121600	1427348700	49650	49600	49650	49600	27
442	20240416	121500	1426008200	49600	49650	49700	49600	58
443	20240416	121400	1423131000	49650	49600	49650	49600	116
444	20240416	121300	1417372600	49650	49700	49750	49650	16
445	20240416	121200	1416577000	49600	49650	49650	49600	36
446	20240416	121100	1414791250	49600	49700	49700	49600	33
447	20240416	121000	1413154250	49600	49700	49700	49600	39
448	20240416	120900	1411219400	49600	49650	49700	49600	34
449	20240416	120800	1409532850	49650	49600	49700	49600	17
450	20240416	120700	1408689350	49650	49650	49700	49650	57
451	20240416	120600	1405859150	49700	49650	49700	49650	3
452	20240416	120500	1405710100	49750	49650	49750	49600	66
453	20240416	120400	1402428850	49700	49650	49750	49600	122
454	20240416	120300	1396371600	49650	49600	49650	49600	18
455	20240416	120200	1395478550	49600	49650	49700	49600	19
456	20240416	120100	1394535800	49650	49650	49700	49650	109
457	20240416	120000	1389123400	49700	49650	49700	49650	90
458	20240416	115900	1384651500	49650	49650	49650	49650	50
459	20240416	115800	1382169000	49700	49700	49700	49650	35
460	20240416	115700	1380431000	49700	49600	49700	49600	108
461	20240416	115600	1375065450	49700	49600	49700	49600	37
462	20240416	115500	1373228150	49700	49600	49700	49600	61
463	20240416	115400	1370198350	49750	49600	49750	49600	24
464	20240416	115300	1369007450	49700	49650	49700	49600	98
465	20240416	115200	1364142750	49700	49700	49700	49700	4
466	20240416	115100	1363943950	49650	49700	49700	49650	98
467	20240416	115000	1359074350	49700	49700	49750	49600	79
468	20240416	114900	1355152300	49700	49700	49700	49650	59
469	20240416	114800	1352221100	49650	49700	49700	49650	17
470	20240416	114700	1351376950	49700	49750	49750	49700	45
471	20240416	114600	1349139600	49650	49650	49650	49650	144
472	20240416	114500	1341990000	49750	49700	49750	49650	829
473	20240416	114400	1300765650	49600	49700	49700	49600	77
474	20240416	114300	1296946100	49700	49600	49750	49600	56
475	20240416	114200	1294166150	49700	49600	49700	49600	31
476	20240416	114100	1292628350	49550	49700	49700	49550	146
477	20240416	114000	1285385500	49600	49700	49700	49600	21
478	20240416	113900	1284343600	49700	49700	49700	49550	116
479	20240416	113800	1278583350	49600	49700	49700	49600	54
480	20240416	113700	1275902650	49700	49600	49700	49550	58
481	20240416	113600	1273023150	49550	49700	49700	49550	78
482	20240416	113500	1269151150	49750	49700	49750	49550	95
483	20240416	113400	1264431900	49700	49550	49700	49500	1279
484	20240416	113300	1200889400	49500	49500	49500	49500	45
485	20240416	113200	1198661900	49500	49700	49750	49500	62
486	20240416	113100	1195584450	49400	49500	49700	49400	204
487	20240416	113000	1185462950	49500	49700	49700	49500	1508
488	20240416	112900	1110518350	49700	49500	49700	49450	923
489	20240416	112800	1064668900	49500	49550	49700	49500	2133
490	20240416	112700	958992650	49550	49600	49700	49550	55
491	20240416	112600	956265200	49500	49550	49700	49500	114
492	20240416	112500	950617400	49650	49650	49700	49550	1852
493	20240416	112400	858744400	49650	49700	49750	49650	31
494	20240416	112300	857204450	49700	49700	49700	49650	31
495	20240416	112200	855664350	49700	49750	49750	49700	16
496	20240416	112100	854869050	49650	49700	49700	49650	47
497	20240416	112000	852534450	49650	49700	49700	49650	19
498	20240416	111900	851590950	49700	49700	49700	49700	60
499	20240416	111800	848608950	49700	49650	49700	49650	53
500	20240416	111700	845975400	49650	49750	49750	49650	51
501	20240416	111600	843441400	49650	49650	49650	49650	17
502	20240416	111500	842597350	49650	49700	49700	49650	16
503	20240416	111400	841802700	49650	49650	49750	49650	125
504	20240416	111300	835596150	49650	49650	49700	49650	144
505	20240416	111200	828443450	49650	49700	49700	49650	21
506	20240416	111100	827400650	49650	49750	49750	49650	73
507	20240416	111000	823776000	49700	49700	49700	49600	82
508	20240416	110900	819704300	49650	49750	49750	49650	157
509	20240416	110800	811908950	49650	49700	49750	49650	79
510	20240416	110700	807983250	49700	49650	49750	49650	55
511	20240416	110600	805250250	49600	49600	49600	49600	15
512	20240416	110500	804506250	49650	49650	49700	49650	86
513	20240416	110400	800235600	49650	49750	49750	49650	17
514	20240416	110300	799391050	49600	49700	49700	49600	375
515	20240416	110200	780773050	49700	49800	49800	49700	1184
516	20240416	110100	721906150	49850	49800	49850	49800	33
517	20240416	110000	720262600	49800	49850	49850	49800	21
518	20240416	105900	719216650	49800	49850	49850	49800	449
519	20240416	105800	696854500	49850	49800	49850	49800	122
520	20240416	105700	690774000	49800	49800	49800	49800	62
521	20240416	105600	687686400	49800	49900	49900	49800	203
522	20240416	105500	677570550	49800	49850	49900	49800	161
523	20240416	105400	669544700	49900	49850	49900	49850	28
524	20240416	105300	668148850	49850	49850	49900	49850	140
525	20240416	105200	661169650	49850	49850	49900	49850	20
526	20240416	105100	660172150	49900	49900	49900	49900	117
527	20240416	105000	654333850	49900	49950	49950	49900	204
528	20240416	104900	644152050	49950	49950	49950	49950	0
529	20240416	104800	644152050	49950	49900	49950	49900	97
530	20240416	104700	639308000	49950	49900	49950	49900	53
531	20240416	104600	636661500	49900	49950	49950	49900	5
532	20240416	104500	636411800	49900	49950	49950	49900	59
533	20240416	104400	633465150	49950	49850	49950	49850	22
534	20240416	104300	632366450	49850	49900	49900	49850	26
535	20240416	104200	631069950	49900	49950	49950	49900	177
536	20240416	104100	622237600	49900	49950	49950	49900	102
537	20240416	104000	617147700	49850	49900	49950	49850	92
538	20240416	103900	612559350	49850	49900	49950	49850	814
539	20240416	103800	571947450	49900	49900	49950	49900	110
540	20240416	103700	566458300	50000	49950	50000	49950	57
541	20240416	103600	563611100	50000	50000	50000	50000	20
542	20240416	103500	562611100	49950	50000	50000	49950	73
543	20240416	103400	558962600	50000	50000	50000	50000	29
544	20240416	103300	557512600	49950	49950	49950	49950	133
545	20240416	103200	550869250	49950	49900	49950	49900	60
546	20240416	103100	547872400	49950	49950	49950	49950	4
547	20240416	103000	547672600	49950	49900	49950	49900	170
548	20240416	102900	539186150	49950	49950	49950	49950	4
549	20240416	102800	538986350	49950	49950	49950	49900	99
550	20240416	102700	534042250	49900	49950	49950	49900	363
551	20240416	102600	515922700	49950	50000	50000	49950	187
552	20240416	102500	506579100	50000	50000	50000	50000	0
553	20240416	102400	506579100	50000	49900	50000	49900	86
554	20240416	102300	502279300	49900	50000	50000	49900	61
555	20240416	102200	499230850	49950	49950	49950	49950	178
556	20240416	102100	490339750	50000	50000	50000	50000	391
557	20240416	102000	470789750	50000	50000	50000	50000	717
558	20240416	101900	434939750	50100	50000	50100	50000	227
559	20240416	101800	423586850	50000	50000	50100	50000	62
560	20240416	101700	420485550	50100	50100	50100	50000	83
561	20240416	101600	416328050	50100	50000	50100	50000	43
562	20240416	101500	414177750	50000	50200	50200	50000	128
563	20240416	101400	407765950	50100	50200	50200	50100	183
564	20240416	101300	398594650	50100	50200	50200	50100	22
565	20240416	101200	397492150	50100	50200	50200	50100	29
566	20240416	101100	396037750	50200	50100	50200	50100	26
567	20240416	101000	394734850	50200	50200	50200	50200	7
568	20240416	100900	394383450	50200	50100	50200	50100	96
569	20240416	100800	389566550	50100	50200	50200	50100	25
570	20240416	100700	388311950	50100	50100	50100	50100	50
571	20240416	100600	385806950	50100	50200	50200	50100	79
572	20240416	100500	381843450	50200	50200	50300	50200	313
573	20240416	100400	366128850	50300	50200	50300	50200	16
574	20240416	100300	365324850	50300	50300	50300	50300	7
575	20240416	100200	364972750	50300	50300	50300	50300	6
576	20240416	100100	364670950	50300	50200	50300	50200	20
577	20240416	100000	363666550	50300	50200	50300	50200	30
578	20240416	095900	362160050	50300	50200	50300	50200	11
579	20240416	095800	361607550	50300	50300	50300	50200	12
580	20240416	095700	361004050	50200	50200	50200	50200	8
581	20240416	095600	360602450	50300	50300	50300	50200	219
582	20240416	095500	349604750	50300	50200	50300	50200	90
583	20240416	095400	345078550	50200	50300	50300	50200	23
584	20240416	095300	343923150	50200	50300	50300	50200	53
585	20240416	095200	341261750	50300	50200	50300	50200	43
586	20240416	095100	339102650	50200	50300	50300	50200	10
587	20240416	095000	338600450	50300	50300	50300	50300	0
588	20240416	094900	338600450	50300	50300	50300	50300	103
589	20240416	094800	333419550	50300	50300	50300	50200	19
590	20240416	094700	332465350	50300	50300	50300	50300	0
591	20240416	094600	332465350	50300	50200	50300	50200	75
592	20240416	094500	328695050	50300	50300	50300	50300	72
593	20240416	094400	325073450	50300	50400	50400	50300	123
594	20240416	094300	318886250	50300	50300	50400	50300	339
595	20240416	094200	301831550	50300	50200	50300	50100	134
596	20240416	094100	295105650	50200	50200	50200	50200	23
597	20240416	094000	293951050	50100	50100	50100	50100	12
598	20240416	093900	293349850	50200	50300	50300	50100	77
599	20240416	093800	289485050	50300	50300	50300	50300	0
600	20240416	093700	289485050	50300	50200	50300	50200	117
601	20240416	093600	283611550	50300	50200	50300	50200	82
602	20240416	093500	279491950	50200	50200	50200	50200	0
603	20240416	093400	279491950	50200	50300	50300	50200	7
604	20240416	093300	279140350	50300	50300	50300	50300	152
605	20240416	093200	271494750	50300	50200	50300	50200	163
606	20240416	093100	263309150	50200	50400	50400	50100	160
607	20240416	093000	255284450	50100	50300	50400	50100	152
608	20240416	092900	247652150	50300	50400	50400	50300	84
609	20240416	092800	243420450	50400	50400	50400	50300	111
610	20240416	092700	237834050	50400	50300	50400	50300	62
611	20240416	092600	234715150	50300	50400	50400	50300	60
612	20240416	092500	231696850	50300	50200	50300	50200	271
613	20240416	092400	218067650	50200	50300	50300	50200	44
614	20240416	092300	215855350	50200	50200	50200	50200	5
615	20240416	092200	215604350	50200	50300	50300	50200	210
616	20240416	092100	205041450	50300	50300	50300	50300	20
617	20240416	092000	204035450	50300	50300	50400	50200	147
618	20240416	091900	196639350	50300	50300	50300	50300	431
619	20240416	091800	174960050	50200	50200	50200	50200	103
620	20240416	091700	169789450	50200	50300	50300	50200	17
621	20240416	091600	168934850	50300	50200	50300	50200	447
622	20240416	091500	146451450	50200	50100	50200	50100	414
623	20240416	091400	125680050	50100	50100	50100	50100	22
624	20240416	091300	124577850	50200	50200	50200	50000	137
625	20240416	091200	117713950	50200	50100	50200	50100	55
626	20240416	091100	114956750	50100	50200	50200	50100	303
627	20240416	091000	99771750	50200	50000	50200	50000	78
628	20240416	090900	95864650	50000	50100	50100	50000	63
629	20240416	090800	92711050	50000	50000	50000	50000	42
630	20240416	090700	90611050	49950	50000	50000	49950	210
631	20240416	090600	80111100	50000	50000	50000	50000	158
632	20240416	090500	72211100	50100	50200	50200	50000	55
633	20240416	090400	69458100	50200	50200	50200	50100	84
634	20240416	090300	65248300	50200	49950	50300	49950	298
635	20240416	090200	50338650	50000	49800	50000	49800	27
636	20240416	090100	48992650	50000	50000	50000	49600	350
637	20240416	090000	31546050	49950	49800	50000	49650	634