KissMeData/237880/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202200	2214161950	29500	29500	29500	29500	1178
3	20240405	202100	2214161950	29500	29500	29500	29500	0
4	20240405	202000	2214161950	29500	29500	29500	29500	0
5	20240405	201900	2214161950	29500	29500	29500	29500	0
6	20240405	201800	2214161950	29500	29500	29500	29500	0
7	20240405	201700	2214161950	29500	29500	29500	29500	0
8	20240405	201600	2214161950	29500	29500	29500	29500	0
9	20240405	201500	2214161950	29500	29500	29500	29500	0
10	20240405	201400	2214161950	29500	29500	29500	29500	0
11	20240405	201300	2214161950	29500	29500	29500	29500	0
12	20240405	201200	2214161950	29500	29500	29500	29500	0
13	20240405	201100	2214161950	29500	29500	29500	29500	0
14	20240405	201000	2214161950	29500	29500	29500	29500	0
15	20240405	200900	2214161950	29500	29500	29500	29500	0
16	20240405	200800	2214161950	29500	29500	29500	29500	0
17	20240405	200700	2214161950	29500	29500	29500	29500	0
18	20240405	200600	2214161950	29500	29500	29500	29500	0
19	20240405	200500	2214161950	29500	29500	29500	29500	0
20	20240405	200400	2214161950	29500	29500	29500	29500	0
21	20240405	200300	2214161950	29500	29500	29500	29500	0
22	20240405	200200	2214161950	29500	29500	29500	29500	0
23	20240405	200100	2214161950	29500	29500	29500	29500	0
24	20240405	200000	2214161950	29500	29500	29500	29500	0
25	20240405	195900	2214161950	29500	29500	29500	29500	0
26	20240405	195800	2214161950	29500	29500	29500	29500	0
27	20240405	195700	2214161950	29500	29500	29500	29500	0
28	20240405	195600	2214161950	29500	29500	29500	29500	0
29	20240405	195500	2214161950	29500	29500	29500	29500	0
30	20240405	195400	2214161950	29500	29500	29500	29500	0
31	20240405	195300	2214161950	29500	29500	29500	29500	0
32	20240405	195200	2214161950	29500	29500	29500	29500	1178
33	20240405	195100	2214161950	29500	29500	29500	29500	0
34	20240405	195000	2214161950	29500	29500	29500	29500	0
35	20240405	194900	2214161950	29500	29500	29500	29500	0
36	20240405	194800	2214161950	29500	29500	29500	29500	0
37	20240405	194700	2214161950	29500	29500	29500	29500	0
38	20240405	194600	2214161950	29500	29500	29500	29500	0
39	20240405	194500	2214161950	29500	29500	29500	29500	0
40	20240405	194400	2214161950	29500	29500	29500	29500	0
41	20240405	194300	2214161950	29500	29500	29500	29500	0
42	20240405	194200	2214161950	29500	29500	29500	29500	0
43	20240405	194100	2214161950	29500	29500	29500	29500	0
44	20240405	194000	2214161950	29500	29500	29500	29500	0
45	20240405	193900	2214161950	29500	29500	29500	29500	0
46	20240405	193800	2214161950	29500	29500	29500	29500	0
47	20240405	193700	2214161950	29500	29500	29500	29500	0
48	20240405	193600	2214161950	29500	29500	29500	29500	0
49	20240405	193500	2214161950	29500	29500	29500	29500	0
50	20240405	193400	2214161950	29500	29500	29500	29500	0
51	20240405	193300	2214161950	29500	29500	29500	29500	0
52	20240405	193200	2214161950	29500	29500	29500	29500	0
53	20240405	193100	2214161950	29500	29500	29500	29500	0
54	20240405	193000	2214161950	29500	29500	29500	29500	0
55	20240405	192900	2214161950	29500	29500	29500	29500	0
56	20240405	192800	2214161950	29500	29500	29500	29500	0
57	20240405	192700	2214161950	29500	29500	29500	29500	0
58	20240405	192600	2214161950	29500	29500	29500	29500	0
59	20240405	192500	2214161950	29500	29500	29500	29500	0
60	20240405	192400	2214161950	29500	29500	29500	29500	0
61	20240405	192300	2214161950	29500	29500	29500	29500	0
62	20240405	192200	2214161950	29500	29500	29500	29500	1178
63	20240405	192100	2214161950	29500	29500	29500	29500	0
64	20240405	192000	2214161950	29500	29500	29500	29500	0
65	20240405	191900	2214161950	29500	29500	29500	29500	0
66	20240405	191800	2214161950	29500	29500	29500	29500	0
67	20240405	191700	2214161950	29500	29500	29500	29500	0
68	20240405	191600	2214161950	29500	29500	29500	29500	0
69	20240405	191500	2214161950	29500	29500	29500	29500	0
70	20240405	191400	2214161950	29500	29500	29500	29500	0
71	20240405	191300	2214161950	29500	29500	29500	29500	0
72	20240405	191200	2214161950	29500	29500	29500	29500	0
73	20240405	191100	2214161950	29500	29500	29500	29500	0
74	20240405	191000	2214161950	29500	29500	29500	29500	0
75	20240405	190900	2214161950	29500	29500	29500	29500	0
76	20240405	190800	2214161950	29500	29500	29500	29500	0
77	20240405	190700	2214161950	29500	29500	29500	29500	0
78	20240405	190600	2214161950	29500	29500	29500	29500	0
79	20240405	190500	2214161950	29500	29500	29500	29500	0
80	20240405	190400	2214161950	29500	29500	29500	29500	0
81	20240405	190300	2214161950	29500	29500	29500	29500	0
82	20240405	190200	2214161950	29500	29500	29500	29500	0
83	20240405	190100	2214161950	29500	29500	29500	29500	0
84	20240405	190000	2214161950	29500	29500	29500	29500	0
85	20240405	185900	2214161950	29500	29500	29500	29500	0
86	20240405	185800	2214161950	29500	29500	29500	29500	0
87	20240405	185700	2214161950	29500	29500	29500	29500	0
88	20240405	185600	2214161950	29500	29500	29500	29500	0
89	20240405	185500	2214161950	29500	29500	29500	29500	0
90	20240405	185400	2214161950	29500	29500	29500	29500	0
91	20240405	185300	2214161950	29500	29500	29500	29500	0
92	20240405	185200	2214161950	29500	29500	29500	29500	1178
93	20240405	185100	2214161950	29500	29500	29500	29500	0
94	20240405	185000	2214161950	29500	29500	29500	29500	0
95	20240405	184900	2214161950	29500	29500	29500	29500	0
96	20240405	184800	2214161950	29500	29500	29500	29500	0
97	20240405	184700	2214161950	29500	29500	29500	29500	0
98	20240405	184600	2214161950	29500	29500	29500	29500	0
99	20240405	184500	2214161950	29500	29500	29500	29500	0
100	20240405	184400	2214161950	29500	29500	29500	29500	0
101	20240405	184300	2214161950	29500	29500	29500	29500	0
102	20240405	184200	2214161950	29500	29500	29500	29500	0
103	20240405	184100	2214161950	29500	29500	29500	29500	0
104	20240405	184000	2214161950	29500	29500	29500	29500	0
105	20240405	183900	2214161950	29500	29500	29500	29500	0
106	20240405	183800	2214161950	29500	29500	29500	29500	0
107	20240405	183700	2214161950	29500	29500	29500	29500	0
108	20240405	183600	2214161950	29500	29500	29500	29500	0
109	20240405	183500	2214161950	29500	29500	29500	29500	0
110	20240405	183400	2214161950	29500	29500	29500	29500	0
111	20240405	183300	2214161950	29500	29500	29500	29500	0
112	20240405	183200	2214161950	29500	29500	29500	29500	0
113	20240405	183100	2214161950	29500	29500	29500	29500	0
114	20240405	183000	2214161950	29500	29500	29500	29500	0
115	20240405	182900	2214161950	29500	29500	29500	29500	0
116	20240405	182800	2214161950	29500	29500	29500	29500	0
117	20240405	182700	2214161950	29500	29500	29500	29500	0
118	20240405	182600	2214161950	29500	29500	29500	29500	0
119	20240405	182500	2214161950	29500	29500	29500	29500	0
120	20240405	182400	2214161950	29500	29500	29500	29500	0
121	20240405	182300	2214161950	29500	29500	29500	29500	0
122	20240405	182200	2214161950	29500	29500	29500	29500	1178
123	20240405	182100	2214161950	29500	29500	29500	29500	0
124	20240405	182000	2214161950	29500	29500	29500	29500	0
125	20240405	181900	2214161950	29500	29500	29500	29500	0
126	20240405	181800	2214161950	29500	29500	29500	29500	0
127	20240405	181700	2214161950	29500	29500	29500	29500	0
128	20240405	181600	2214161950	29500	29500	29500	29500	0
129	20240405	181500	2214161950	29500	29500	29500	29500	0
130	20240405	181400	2214161950	29500	29500	29500	29500	0
131	20240405	181300	2214161950	29500	29500	29500	29500	0
132	20240405	181200	2214161950	29500	29500	29500	29500	0
133	20240405	181100	2214161950	29500	29500	29500	29500	0
134	20240405	181000	2214161950	29500	29500	29500	29500	0
135	20240405	180900	2214161950	29500	29500	29500	29500	0
136	20240405	180800	2214161950	29500	29500	29500	29500	0
137	20240405	180700	2214161950	29500	29500	29500	29500	0
138	20240405	180600	2214161950	29500	29500	29500	29500	0
139	20240405	180500	2214161950	29500	29500	29500	29500	0
140	20240405	180400	2214161950	29500	29500	29500	29500	0
141	20240405	180300	2214161950	29500	29500	29500	29500	0
142	20240405	180200	2214161950	29500	29500	29500	29500	0
143	20240405	180100	2214161950	29500	29500	29500	29500	0
144	20240405	180000	2214161950	29500	29500	29500	29500	0
145	20240405	175900	2214161950	29500	29500	29500	29500	0
146	20240405	175800	2214161950	29500	29500	29500	29500	0
147	20240405	175700	2214161950	29500	29500	29500	29500	0
148	20240405	175600	2214161950	29500	29500	29500	29500	0
149	20240405	175500	2214161950	29500	29500	29500	29500	0
150	20240405	175400	2214161950	29500	29500	29500	29500	0
151	20240405	175300	2214161950	29500	29500	29500	29500	0
152	20240405	175200	2214161950	29500	29500	29500	29500	1178
153	20240405	175100	2214161950	29500	29500	29500	29500	0
154	20240405	175000	2214161950	29500	29500	29500	29500	0
155	20240405	174900	2214161950	29500	29500	29500	29500	0
156	20240405	174800	2214161950	29500	29500	29500	29500	0
157	20240405	174700	2214161950	29500	29500	29500	29500	0
158	20240405	174600	2214161950	29500	29500	29500	29500	0
159	20240405	174500	2214161950	29500	29500	29500	29500	0
160	20240405	174400	2214161950	29500	29500	29500	29500	0
161	20240405	174300	2214161950	29500	29500	29500	29500	0
162	20240405	174200	2214161950	29500	29500	29500	29500	0
163	20240405	174100	2214161950	29500	29500	29500	29500	0
164	20240405	174000	2214161950	29500	29500	29500	29500	0
165	20240405	173900	2214161950	29500	29500	29500	29500	0
166	20240405	173800	2214161950	29500	29500	29500	29500	0
167	20240405	173700	2214161950	29500	29500	29500	29500	0
168	20240405	173600	2214161950	29500	29500	29500	29500	0
169	20240405	173500	2214161950	29500	29500	29500	29500	0
170	20240405	173400	2214161950	29500	29500	29500	29500	0
171	20240405	173300	2214161950	29500	29500	29500	29500	0
172	20240405	173200	2214161950	29500	29500	29500	29500	0
173	20240405	173100	2214161950	29500	29500	29500	29500	0
174	20240405	173000	2214161950	29500	29500	29500	29500	0
175	20240405	172900	2214161950	29500	29500	29500	29500	0
176	20240405	172800	2214161950	29500	29500	29500	29500	0
177	20240405	172700	2214161950	29500	29500	29500	29500	0
178	20240405	172600	2214161950	29500	29500	29500	29500	0
179	20240405	172500	2214161950	29500	29500	29500	29500	0
180	20240405	172400	2214161950	29500	29500	29500	29500	0
181	20240405	172300	2214161950	29500	29500	29500	29500	0
182	20240405	172200	2214161950	29500	29500	29500	29500	1178
183	20240405	172100	2214161950	29500	29500	29500	29500	0
184	20240405	172000	2214161950	29500	29500	29500	29500	0
185	20240405	171900	2214161950	29500	29500	29500	29500	0
186	20240405	171800	2214161950	29500	29500	29500	29500	0
187	20240405	171700	2214161950	29500	29500	29500	29500	0
188	20240405	171600	2214161950	29500	29500	29500	29500	0
189	20240405	171500	2214161950	29500	29500	29500	29500	0
190	20240405	171400	2214161950	29500	29500	29500	29500	0
191	20240405	171300	2214161950	29500	29500	29500	29500	0
192	20240405	171200	2214161950	29500	29500	29500	29500	0
193	20240405	171100	2214161950	29500	29500	29500	29500	0
194	20240405	171000	2214161950	29500	29500	29500	29500	0
195	20240405	170900	2214161950	29500	29500	29500	29500	0
196	20240405	170800	2214161950	29500	29500	29500	29500	0
197	20240405	170700	2214161950	29500	29500	29500	29500	0
198	20240405	170600	2214161950	29500	29500	29500	29500	0
199	20240405	170500	2214161950	29500	29500	29500	29500	0
200	20240405	170400	2214161950	29500	29500	29500	29500	0
201	20240405	170300	2214161950	29500	29500	29500	29500	0
202	20240405	170200	2214161950	29500	29500	29500	29500	0
203	20240405	170100	2214161950	29500	29500	29500	29500	0
204	20240405	170000	2214161950	29500	29500	29500	29500	0
205	20240405	165900	2214161950	29500	29500	29500	29500	0
206	20240405	165800	2214161950	29500	29500	29500	29500	0
207	20240405	165700	2214161950	29500	29500	29500	29500	0
208	20240405	165600	2214161950	29500	29500	29500	29500	0
209	20240405	165500	2214161950	29500	29500	29500	29500	0
210	20240405	165400	2214161950	29500	29500	29500	29500	0
211	20240405	165300	2214161950	29500	29500	29500	29500	0
212	20240405	165200	2214161950	29500	29500	29500	29500	1178
213	20240405	165100	2214161950	29500	29500	29500	29500	0
214	20240405	165000	2214161950	29500	29500	29500	29500	0
215	20240405	164900	2214161950	29500	29500	29500	29500	0
216	20240405	164800	2214161950	29500	29500	29500	29500	0
217	20240405	164700	2214161950	29500	29500	29500	29500	0
218	20240405	164600	2214161950	29500	29500	29500	29500	0
219	20240405	164500	2214161950	29500	29500	29500	29500	0
220	20240405	164400	2214161950	29500	29500	29500	29500	0
221	20240405	164300	2214161950	29500	29500	29500	29500	0
222	20240405	164200	2214161950	29500	29500	29500	29500	0
223	20240405	164100	2214161950	29500	29500	29500	29500	0
224	20240405	164000	2214161950	29500	29500	29500	29500	0
225	20240405	163900	2214161950	29500	29500	29500	29500	0
226	20240405	163800	2214161950	29500	29500	29500	29500	0
227	20240405	163700	2214161950	29500	29500	29500	29500	0
228	20240405	163600	2214161950	29500	29500	29500	29500	0
229	20240405	163500	2214161950	29500	29500	29500	29500	0
230	20240405	163400	2214161950	29500	29500	29500	29500	0
231	20240405	163300	2214161950	29500	29500	29500	29500	0
232	20240405	163200	2214161950	29500	29500	29500	29500	0
233	20240405	163100	2214161950	29500	29500	29500	29500	0
234	20240405	163000	2214161950	29500	29500	29500	29500	0
235	20240405	162900	2214161950	29500	29500	29500	29500	0
236	20240405	162800	2214161950	29500	29500	29500	29500	0
237	20240405	162700	2214161950	29500	29500	29500	29500	0
238	20240405	162600	2214161950	29500	29500	29500	29500	0
239	20240405	162500	2214161950	29500	29500	29500	29500	0
240	20240405	162400	2214161950	29500	29500	29500	29500	0
241	20240405	162300	2214161950	29500	29500	29500	29500	0
242	20240405	162200	2214161950	29500	29500	29500	29500	1178
243	20240405	162100	2214161950	29500	29500	29500	29500	0
244	20240405	162000	2214161950	29500	29500	29500	29500	0
245	20240405	161900	2214161950	29500	29500	29500	29500	0
246	20240405	161800	2214161950	29500	29500	29500	29500	0
247	20240405	161700	2214161950	29500	29500	29500	29500	0
248	20240405	161600	2214161950	29500	29500	29500	29500	0
249	20240405	161500	2214161950	29500	29500	29500	29500	0
250	20240405	161400	2214161950	29500	29500	29500	29500	0
251	20240405	161300	2214161950	29500	29500	29500	29500	0
252	20240405	161200	2214161950	29500	29500	29500	29500	0
253	20240405	161100	2214161950	29500	29500	29500	29500	0
254	20240405	161000	2214161950	29500	29500	29500	29500	0
255	20240405	160900	2214161950	29500	29500	29500	29500	0
256	20240405	160800	2214161950	29500	29500	29500	29500	0
257	20240405	160700	2214161950	29500	29500	29500	29500	0
258	20240405	160600	2214161950	29500	29500	29500	29500	0
259	20240405	160500	2214161950	29500	29500	29500	29500	0
260	20240405	160400	2214161950	29500	29500	29500	29500	0
261	20240405	160300	2214161950	29500	29500	29500	29500	0
262	20240405	160200	2214161950	29500	29500	29500	29500	0
263	20240405	160100	2214161950	29500	29500	29500	29500	0
264	20240405	160000	2214161950	29500	29500	29500	29500	0
265	20240405	155900	2214161950	29500	29500	29500	29500	0
266	20240405	155800	2214161950	29500	29500	29500	29500	0
267	20240405	155700	2214161950	29500	29500	29500	29500	0
268	20240405	155600	2214161950	29500	29500	29500	29500	0
269	20240405	155500	2214161950	29500	29500	29500	29500	0
270	20240405	155400	2214161950	29500	29500	29500	29500	0
271	20240405	155300	2214161950	29500	29500	29500	29500	0
272	20240405	155200	2214161950	29500	29500	29500	29500	1178
273	20240405	155100	2214161950	29500	29500	29500	29500	0
274	20240405	155000	2214161950	29500	29500	29500	29500	0
275	20240405	154900	2214161950	29500	29500	29500	29500	0
276	20240405	154800	2214161950	29500	29500	29500	29500	0
277	20240405	154700	2214161950	29500	29500	29500	29500	0
278	20240405	154600	2214161950	29500	29500	29500	29500	0
279	20240405	154500	2214161950	29500	29500	29500	29500	0
280	20240405	154400	2214161950	29500	29500	29500	29500	0
281	20240405	154300	2214161950	29500	29500	29500	29500	0
282	20240405	154200	2214161950	29500	29500	29500	29500	0
283	20240405	154100	2214161950	29500	29500	29500	29500	0
284	20240405	154000	2214161950	29500	29500	29500	29500	0
285	20240405	153900	2214161950	29500	29500	29500	29500	0
286	20240405	153800	2214161950	29500	29500	29500	29500	0
287	20240405	153700	2214161950	29500	29500	29500	29500	0
288	20240405	153600	2214161950	29500	29500	29500	29500	0
289	20240405	153500	2214161950	29500	29500	29500	29500	0
290	20240405	153400	2214161950	29500	29500	29500	29500	0
291	20240405	153300	2214161950	29500	29500	29500	29500	0
292	20240405	153200	2214161950	29500	29500	29500	29500	0
293	20240405	153100	2214161950	29500	29500	29500	29500	0
294	20240405	153000	2214161950	29500	29500	29500	29500	1178
295	20240405	152900	2179410950	29450	29450	29450	29450	0
296	20240405	152800	2179410950	29450	29450	29450	29450	0
297	20240405	152700	2179410950	29450	29450	29450	29450	0
298	20240405	152600	2179410950	29450	29450	29450	29450	0
299	20240405	152500	2179410950	29450	29450	29450	29450	0
300	20240405	152400	2179410950	29450	29450	29450	29450	0
301	20240405	152300	2179410950	29450	29450	29450	29450	0
302	20240405	152200	2179410950	29450	29450	29450	29450	0
303	20240405	152100	2179410950	29450	29450	29450	29450	0
304	20240405	152000	2179410950	29450	29450	29450	29450	0
305	20240405	151900	2179410950	29450	29500	29500	29450	66
306	20240405	151800	2177466700	29450	29500	29550	29450	199
307	20240405	151700	2171598550	29550	29500	29550	29450	329
308	20240405	151600	2161893600	29500	29500	29500	29500	70
309	20240405	151500	2159828600	29500	29500	29550	29500	56
310	20240405	151400	2158176550	29500	29500	29550	29500	65
311	20240405	151300	2156258950	29550	29500	29550	29500	172
312	20240405	151200	2151184900	29450	29450	29500	29450	151
313	20240405	151100	2146737400	29450	29450	29450	29400	101
314	20240405	151000	2143765100	29400	29500	29500	29400	177
315	20240405	150900	2138554850	29450	29450	29500	29450	188
316	20240405	150800	2133013350	29450	29450	29500	29450	156
317	20240405	150700	2128416650	29450	29450	29500	29450	311
318	20240405	150600	2119256400	29450	29500	29500	29450	428
319	20240405	150500	2106651750	29450	29450	29450	29450	22
320	20240405	150400	2106003850	29450	29500	29500	29450	148
321	20240405	150300	2101644750	29450	29450	29500	29450	168
322	20240405	150200	2096696350	29450	29500	29500	29450	99
323	20240405	150100	2093778050	29500	29500	29500	29450	357
324	20240405	150000	2083256400	29450	29500	29500	29450	105
325	20240405	145900	2080162100	29500	29500	29500	29500	70
326	20240405	145800	2078097100	29500	29450	29500	29450	147
327	20240405	145700	2073764000	29450	29500	29500	29450	79
328	20240405	145600	2071435700	29500	29500	29500	29500	134
329	20240405	145500	2067482700	29550	29500	29550	29500	160
330	20240405	145400	2062760350	29500	29500	29500	29450	177
331	20240405	145300	2057542000	29500	29450	29500	29450	146
332	20240405	145200	2053240200	29450	29550	29550	29450	35
333	20240405	145100	2052207250	29500	29500	29550	29500	164
334	20240405	145000	2047369200	29500	29500	29500	29500	193
335	20240405	144900	2041675700	29500	29500	29550	29500	137
336	20240405	144800	2037632900	29500	29550	29550	29500	213
337	20240405	144700	2031345600	29500	29500	29500	29500	82
338	20240405	144600	2028926600	29550	29550	29550	29500	41
339	20240405	144500	2027716550	29550	29500	29550	29500	234
340	20240405	144400	2020812200	29550	29550	29600	29500	121
341	20240405	144300	2017236600	29550	29550	29550	29500	86
342	20240405	144200	2014698800	29550	29600	29600	29500	283
343	20240405	144100	2006336500	29550	29550	29550	29550	169
344	20240405	144000	2001342550	29550	29500	29550	29500	129
345	20240405	143900	1997536550	29550	29550	29550	29500	142
346	20240405	143800	1993347200	29550	29500	29550	29500	305
347	20240405	143700	1984340700	29550	29550	29550	29550	10
348	20240405	143600	1984045200	29500	29500	29500	29500	147
349	20240405	143500	1979708700	29500	29550	29550	29500	170
350	20240405	143400	1974691200	29550	29550	29550	29500	291
351	20240405	143300	1966095950	29500	29500	29550	29500	70
352	20240405	143200	1964030450	29500	29500	29600	29500	265
353	20240405	143100	1956201200	29500	29550	29550	29500	96
354	20240405	143000	1953366550	29550	29550	29550	29550	112
355	20240405	142900	1950056950	29550	29600	29600	29550	150
356	20240405	142800	1945622700	29550	29550	29600	29550	118
357	20240405	142700	1942133750	29550	29600	29600	29550	74
358	20240405	142600	1939945850	29550	29600	29650	29550	282
359	20240405	142500	1931610250	29600	29600	29600	29600	41
360	20240405	142400	1930396650	29600	29650	29650	29550	132
361	20240405	142300	1926492650	29650	29550	29650	29550	200
362	20240405	142200	1920574250	29550	29650	29700	29550	101
363	20240405	142100	1917584100	29650	29650	29650	29550	126
364	20240405	142000	1913854450	29650	29600	29650	29600	118
365	20240405	141900	1910360100	29600	29650	29650	29600	86
366	20240405	141800	1907812300	29650	29600	29650	29600	21
367	20240405	141700	1907190000	29650	29650	29650	29550	140
368	20240405	141600	1903049200	29550	29550	29650	29550	210
369	20240405	141500	1896833800	29550	29650	29650	29550	145
370	20240405	141400	1892544750	29600	29600	29650	29600	187
371	20240405	141300	1887008250	29650	29650	29650	29600	213
372	20240405	141200	1880699300	29650	29600	29650	29600	90
373	20240405	141100	1878033400	29600	29600	29700	29600	98
374	20240405	141000	1875129100	29600	29650	29700	29600	197
375	20240405	140900	1869289900	29650	29700	29700	29650	105
376	20240405	140800	1866175400	29650	29650	29650	29650	82
377	20240405	140700	1863744100	29650	29650	29650	29600	173
378	20240405	140600	1858621150	29650	29600	29650	29600	100
379	20240405	140500	1855659800	29650	29650	29650	29600	79
380	20240405	140400	1853319600	29600	29650	29650	29600	1507
381	20240405	140300	1808711200	29650	29600	29650	29600	126
382	20240405	140200	1804980800	29600	29600	29650	29600	124
383	20240405	140100	1801308600	29600	29600	29650	29600	188
384	20240405	140000	1795742600	29600	29600	29650	29600	147
385	20240405	135900	1791390200	29650	29650	29650	29600	170
386	20240405	135800	1786351750	29600	29650	29650	29600	169
387	20240405	135700	1781348150	29600	29650	29650	29600	1157
388	20240405	135600	1747100400	29600	29600	29650	29600	150
389	20240405	135500	1742658400	29600	29600	29650	29600	156
390	20240405	135400	1738039550	29600	29650	29700	29600	140
391	20240405	135300	1733891500	29600	29650	29700	29600	128
392	20240405	135200	1730099350	29650	29650	29650	29600	56
393	20240405	135100	1728439650	29600	29650	29650	29600	189
394	20240405	135000	1722843550	29650	29650	29650	29650	33
395	20240405	134900	1721865100	29650	29650	29650	29600	117
396	20240405	134800	1718398850	29650	29650	29700	29600	130
397	20240405	134700	1714546750	29600	29700	29700	29600	124
398	20240405	134600	1710872950	29650	29600	29650	29600	75
399	20240405	134500	1708652050	29650	29700	29700	29600	255
400	20240405	134400	1701086300	29700	29650	29700	29600	78
401	20240405	134300	1698775500	29650	29650	29700	29650	66
402	20240405	134200	1696817000	29650	29700	29750	29600	147
403	20240405	134100	1692459050	29600	29700	29700	29600	106
404	20240405	134000	1689315250	29700	29700	29700	29600	93
405	20240405	133900	1686557550	29700	29700	29700	29600	136
406	20240405	133800	1682527100	29700	29650	29700	29650	95
407	20240405	133700	1679708150	29650	29700	29700	29650	116
408	20240405	133600	1676266550	29750	29650	29750	29650	126
409	20240405	133500	1672529650	29600	29650	29700	29600	109
410	20240405	133400	1669299650	29650	29650	29650	29600	101
411	20240405	133300	1666307100	29650	29650	29700	29650	225
412	20240405	133200	1659634100	29650	29650	29700	29600	155
413	20240405	133100	1655038250	29700	29700	29700	29700	47
414	20240405	133000	1653642350	29650	29750	29750	29650	151
415	20240405	132900	1649164300	29750	29700	29750	29650	69
416	20240405	132800	1647115550	29650	29750	29750	29650	111
417	20240405	132700	1643820650	29700	29700	29700	29650	166
418	20240405	132600	1638894450	29700	29700	29700	29700	88
419	20240405	132500	1636280850	29700	29700	29700	29700	103
420	20240405	132400	1633221750	29750	29750	29750	29700	78
421	20240405	132300	1630902400	29650	29650	29700	29650	190
422	20240405	132200	1625268200	29700	29700	29700	29700	64
423	20240405	132100	1623367400	29750	29700	29750	29700	100
424	20240405	132000	1620396900	29700	29650	29700	29650	150
425	20240405	131900	1615944050	29650	29800	29800	29650	51
426	20240405	131800	1614430400	29800	29650	29800	29650	147
427	20240405	131700	1610070550	29650	29700	29700	29650	155
428	20240405	131600	1605468200	29700	29750	29800	29700	57
429	20240405	131500	1603774450	29750	29650	29750	29650	123
430	20240405	131400	1600124250	29750	29700	29750	29650	153
431	20240405	131300	1595582250	29700	29700	29750	29700	140
432	20240405	131200	1591423750	29700	29650	29700	29650	99
433	20240405	131100	1588487000	29650	29700	29700	29650	106
434	20240405	131000	1585341950	29750	29650	29750	29650	102
435	20240405	130900	1582310650	29650	29650	29700	29650	64
436	20240405	130800	1580412350	29750	29700	29750	29650	139
437	20240405	130700	1576286950	29700	29700	29750	29700	79
438	20240405	130600	1573938950	29700	29650	29700	29650	99
439	20240405	130500	1571002400	29650	29700	29700	29650	88
440	20240405	130400	1568390100	29750	29750	29850	29700	126
441	20240405	130300	1564645800	29700	29800	29900	29700	174
442	20240405	130200	1559462700	29700	29750	29750	29700	159
443	20240405	130100	1554739000	29750	29750	29800	29750	41
444	20240405	130000	1553518300	29750	29750	29750	29700	148
445	20240405	125900	1549119150	29750	29700	29750	29700	157
446	20240405	125800	1544450550	29700	29750	29750	29700	155
447	20240405	125700	1539846550	29700	29700	29750	29700	141
448	20240405	125600	1535658400	29700	29700	29750	29700	49
449	20240405	125500	1534202300	29700	29600	29700	29600	195
450	20240405	125400	1528427450	29650	29650	29650	29600	30
451	20240405	125300	1527538200	29750	29650	29750	29600	195
452	20240405	125200	1521759150	29700	29650	29700	29600	196
453	20240405	125100	1515948000	29600	29600	29650	29600	91
454	20240405	125000	1513254350	29600	29650	29650	29600	55
455	20240405	124900	1511625750	29650	29650	29650	29650	112
456	20240405	124800	1508304950	29650	29650	29650	29650	92
457	20240405	124700	1505577150	29650	29700	29700	29650	56
458	20240405	124600	1503916650	29700	29600	29700	29600	160
459	20240405	124500	1499176750	29600	29600	29650	29550	143
460	20240405	124400	1494944500	29600	29650	29650	29600	163
461	20240405	124300	1490119200	29600	29650	29650	29600	1094
462	20240405	124200	1457735850	29650	29600	29650	29600	71
463	20240405	124100	1455633400	29600	29650	29650	29600	120
464	20240405	124000	1452080900	29600	29600	29600	29600	129
465	20240405	123900	1448262500	29600	29600	29650	29600	64
466	20240405	123800	1446367300	29600	29650	29650	29600	115
467	20240405	123700	1442962800	29600	29650	29650	29600	347
468	20240405	123600	1432690350	29650	29700	29700	29650	73
469	20240405	123500	1430525250	29700	29600	29700	29600	78
470	20240405	123400	1428214700	29600	29650	29650	29600	129
471	20240405	123300	1424392000	29700	29700	29700	29700	71
472	20240405	123200	1422283300	29700	29700	29750	29700	126
473	20240405	123100	1418539800	29700	29700	29700	29650	85
474	20240405	123000	1416016000	29650	29650	29650	29650	138
475	20240405	122900	1411924300	29700	29650	29700	29650	589
476	20240405	122800	1394433900	29650	29700	29700	29650	193
477	20240405	122700	1388706450	29650	29650	29700	29650	155
478	20240405	122600	1384110650	29650	29650	29650	29600	75
479	20240405	122500	1381889100	29600	29600	29600	29600	101
480	20240405	122400	1378899500	29600	29600	29600	29550	156
481	20240405	122300	1374282400	29600	29600	29650	29550	88
482	20240405	122200	1371678700	29550	29600	29600	29550	77
483	20240405	122100	1369400700	29600	29600	29600	29550	136
484	20240405	122000	1365376500	29600	29600	29650	29600	70
485	20240405	121900	1363304000	29600	29600	29650	29600	100
486	20240405	121800	1360343750	29550	29600	29600	29550	1372
487	20240405	121700	1319736100	29600	29750	29750	29550	4548
488	20240405	121600	1185007000	29750	29800	29800	29750	58
489	20240405	121500	1183280100	29800	29800	29800	29800	264
490	20240405	121400	1175412900	29850	29800	29850	29800	105
491	20240405	121300	1172282550	29800	29800	29800	29800	86
492	20240405	121200	1169719750	29800	29800	29850	29800	144
493	20240405	121100	1165427800	29800	29850	29850	29800	119
494	20240405	121000	1161879900	29850	29800	29850	29750	182
495	20240405	120900	1156456400	29750	29750	29750	29750	73
496	20240405	120800	1154284650	29750	29750	29800	29750	226
497	20240405	120700	1147559600	29750	29750	29750	29750	13
498	20240405	120600	1147172850	29700	29750	29750	29700	148
499	20240405	120500	1142776750	29750	29700	29750	29700	84
500	20240405	120400	1140281750	29700	29750	29750	29700	145
501	20240405	120300	1135974450	29700	29700	29800	29700	103
502	20240405	120200	1132914350	29700	29700	29750	29700	106
503	20240405	120100	1129765550	29700	29700	29700	29700	71
504	20240405	120000	1127656850	29700	29700	29700	29650	95
505	20240405	115900	1124838650	29650	29700	29700	29650	170
506	20240405	115800	1119791800	29700	29700	29700	29700	28
507	20240405	115700	1118960200	29700	29750	29750	29700	116
508	20240405	115600	1115513200	29750	29700	29750	29700	161
509	20240405	115500	1110730800	29700	29700	29700	29700	32
510	20240405	115400	1109780400	29700	29750	29800	29700	81
511	20240405	115300	1107371450	29750	29700	29750	29700	150
512	20240405	115200	1102914450	29700	29700	29700	29700	84
513	20240405	115100	1100419650	29700	29750	29750	29700	79
514	20240405	115000	1098072700	29750	29700	29800	29650	1489
515	20240405	114900	1053813850	29700	29750	29750	29700	124
516	20240405	114800	1050131000	29700	29700	29700	29650	29
517	20240405	114700	1049270900	29650	29700	29700	29650	180
518	20240405	114600	1043927700	29700	29700	29700	29700	154
519	20240405	114500	1039353900	29700	29700	29700	29700	97
520	20240405	114400	1036473000	29700	29700	29700	29650	105
521	20240405	114300	1033358650	29650	29700	29750	29650	324
522	20240405	114200	1023736850	29700	29700	29750	29700	165
523	20240405	114100	1018835200	29700	29750	29750	29700	65
524	20240405	114000	1016904050	29750	29750	29800	29750	148
525	20240405	113900	1012500450	29800	29750	29800	29750	98
526	20240405	113800	1009583600	29750	29700	29750	29700	92
527	20240405	113700	1006850500	29700	29750	29750	29700	128
528	20240405	113600	1003045050	29750	29700	29750	29700	84
529	20240405	113500	1000549350	29800	29650	29850	29650	260
530	20240405	113400	992811600	29650	29650	29650	29600	166
531	20240405	113300	987890850	29700	29700	29700	29650	70
532	20240405	113200	985814300	29700	29650	29700	29650	71
533	20240405	113100	983708450	29650	29700	29700	29600	900
534	20240405	113000	957022650	29650	29650	29650	29650	67
535	20240405	112900	955036100	29650	29650	29700	29650	77
536	20240405	112800	952751900	29650	29700	29700	29650	224
537	20240405	112700	946105600	29650	29700	29700	29650	128
538	20240405	112600	942307900	29650	29650	29650	29650	86
539	20240405	112500	939758000	29700	29700	29700	29650	184
540	20240405	112400	934301100	29650	29600	29650	29600	83
541	20240405	112300	931844150	29650	29650	29650	29650	91
542	20240405	112200	929146000	29600	29650	29700	29600	184
543	20240405	112100	923691400	29650	29650	29650	29650	81
544	20240405	112000	921289750	29650	29700	29700	29650	44
545	20240405	111900	919985050	29600	29600	29650	29600	224
546	20240405	111800	913352550	29650	29600	29650	29600	48
547	20240405	111700	911930900	29600	29700	29700	29600	618
548	20240405	111600	893626350	29700	29650	29700	29650	82
549	20240405	111500	891194550	29650	29650	29700	29650	262
550	20240405	111400	883420150	29650	29650	29650	29650	116
551	20240405	111300	879980750	29700	29650	29700	29650	24
552	20240405	111200	879268650	29600	29650	29650	29600	209
553	20240405	111100	873075500	29700	29650	29700	29650	95
554	20240405	111000	870257950	29650	29650	29750	29600	136
555	20240405	110900	866227900	29600	29650	29650	29600	166
556	20240405	110800	861309450	29650	29650	29650	29650	83
557	20240405	110700	858848500	29750	29650	29750	29650	118
558	20240405	110600	855345050	29650	29650	29650	29600	149
559	20240405	110500	850928500	29650	29700	29700	29650	86
560	20240405	110400	848377950	29650	29800	29800	29650	373
561	20240405	110300	837295700	29800	29800	29850	29700	107
562	20240405	110200	834114100	29750	29750	29850	29750	189
563	20240405	110100	828482300	29850	29800	29850	29800	18
564	20240405	110000	827945400	29750	29750	29800	29750	373
565	20240405	105900	816847300	29750	29750	29750	29750	158
566	20240405	105800	812146800	29850	29800	29850	29750	71
567	20240405	105700	810032650	29800	29850	29850	29800	429
568	20240405	105600	797247900	29800	29900	29900	29800	66
569	20240405	105500	795279900	29900	29900	29900	29850	563
570	20240405	105400	778462750	29900	29850	29950	29850	150
571	20240405	105300	773982650	29900	29900	29900	29850	137
572	20240405	105200	769890650	29900	29950	29950	29900	93
573	20240405	105100	767109850	29950	29900	29950	29850	731
574	20240405	105000	745251250	29900	29800	29950	29800	443
575	20240405	104900	732014200	29750	29800	29800	29700	262
576	20240405	104800	724220000	29800	29650	29800	29650	175
577	20240405	104700	719018900	29650	29700	29700	29650	142
578	20240405	104600	714807300	29700	29650	29700	29650	185
579	20240405	104500	709314900	29650	29650	29650	29650	33
580	20240405	104400	708336450	29650	29750	29800	29650	117
581	20240405	104300	704858350	29800	29750	29800	29750	159
582	20240405	104200	700125800	29800	29700	29800	29700	87
583	20240405	104100	697540300	29800	29750	29800	29700	120
584	20240405	104000	693972750	29750	29750	29800	29750	112
585	20240405	103900	690639000	29750	29700	29750	29700	57
586	20240405	103800	688945400	29650	29700	29700	29650	330
587	20240405	103700	679151850	29650	29700	29700	29650	184
588	20240405	103600	673695150	29700	29650	29700	29600	363
589	20240405	103500	662931100	29650	29600	29650	29600	197
590	20240405	103400	657096850	29600	29650	29650	29600	123
591	20240405	103300	653454850	29650	29600	29650	29600	45
592	20240405	103200	652122250	29650	29600	29650	29600	314
593	20240405	103100	642820600	29650	29600	29650	29600	102
594	20240405	103000	639799700	29600	29600	29700	29600	165
595	20240405	102900	634912750	29650	29600	29650	29600	201
596	20240405	102800	628957250	29600	29600	29650	29600	117
597	20240405	102700	625493000	29600	29600	29600	29550	1088
598	20240405	102600	593290200	29650	29600	29650	29600	182
599	20240405	102500	587902500	29650	29600	29650	29600	197
600	20240405	102400	582066400	29600	29650	29650	29600	27
601	20240405	102300	581267150	29600	29650	29650	29600	92
602	20240405	102200	578542850	29650	29600	29650	29600	109
603	20240405	102100	575315600	29600	29650	29650	29600	73
604	20240405	102000	573154500	29650	29650	29700	29600	456
605	20240405	101900	559639950	29650	29700	29700	29650	127
606	20240405	101800	555873600	29650	29700	29700	29650	142
607	20240405	101700	551661300	29650	29650	29650	29650	46
608	20240405	101600	550297400	29600	29650	29650	29600	139
609	20240405	101500	546179550	29700	29650	29700	29600	129
610	20240405	101400	542356550	29600	29650	29650	29600	93
611	20240405	101300	539602650	29650	29650	29650	29600	160
612	20240405	101200	534863250	29650	29650	29700	29600	100
613	20240405	101100	531897800	29650	29650	29700	29650	151
614	20240405	101000	527420400	29700	29650	29700	29650	124
615	20240405	100900	523743050	29650	29700	29750	29650	87
616	20240405	100800	521159400	29700	29650	29700	29650	106
617	20240405	100700	518015650	29650	29700	29700	29650	363
618	20240405	100600	507251950	29650	29700	29700	29600	267
619	20240405	100500	499336450	29650	29700	29700	29450	2173
620	20240405	100400	435072850	29700	29700	29700	29700	115
621	20240405	100300	431657350	29700	29750	29850	29700	64
622	20240405	100200	429753850	29700	29800	29800	29700	158
623	20240405	100100	425057350	29800	29750	29800	29750	121
624	20240405	100000	421457150	29750	29800	29800	29700	86
625	20240405	095900	418899850	29800	29800	29800	29800	50
626	20240405	095800	417409850	29850	29850	29850	29850	50
627	20240405	095700	415917350	29850	29800	29850	29750	181
628	20240405	095600	410525400	29800	29800	29800	29700	250
629	20240405	095500	403088200	29800	29850	29850	29800	98
630	20240405	095400	400166600	29900	29850	29900	29800	72
631	20240405	095300	398016150	29800	29850	29850	29800	206
632	20240405	095200	391869250	29850	29850	29850	29850	105
633	20240405	095100	388735000	29800	29800	29900	29800	74
634	20240405	095000	386528800	29850	29800	29850	29800	173
635	20240405	094900	381366100	29800	29850	29900	29800	72
636	20240405	094800	379217850	29850	29850	29850	29800	116
637	20240405	094700	375760000	29850	29850	29900	29850	77
638	20240405	094600	373460700	29850	29850	29950	29800	208
639	20240405	094500	367256550	29900	29850	29900	29850	165
640	20240405	094400	362325800	29850	29950	29950	29850	109
641	20240405	094300	359065600	29900	29950	29950	29900	431
642	20240405	094200	346178650	29950	30000	30000	29950	237
643	20240405	094100	339079900	30000	30050	30050	30000	528
644	20240405	094000	323234100	30050	30100	30100	30000	235
645	20240405	093900	316181900	30000	30100	30100	30000	179
646	20240405	093800	310804650	30100	30100	30150	30100	254
647	20240405	093700	303158700	30150	30150	30200	30150	39
648	20240405	093600	301982750	30200	30150	30200	30150	360
649	20240405	093500	291121250	30250	30150	30300	30150	207
650	20240405	093400	284860150	30150	30150	30200	30150	454
651	20240405	093300	271161000	30100	30100	30150	30100	98
652	20240405	093200	268210400	30100	30100	30100	30100	20
653	20240405	093100	267608400	30100	30100	30100	30100	83
654	20240405	093000	265110100	30100	30100	30100	30050	185
655	20240405	092900	259541900	30100	30050	30150	30050	268
656	20240405	092800	251477950	30100	30100	30100	30100	31
657	20240405	092700	250544850	30000	30200	30200	30000	529
658	20240405	092600	234620300	30200	30150	30200	30150	266
659	20240405	092500	226594650	30150	30200	30200	30150	70
660	20240405	092400	224481800	30150	30200	30200	30150	255
661	20240405	092300	216786900	30200	30250	30250	30200	68
662	20240405	092200	214730150	30300	30300	30300	30250	506
663	20240405	092100	199419250	30300	30350	30400	30300	62
664	20240405	092000	197538800	30400	30300	30400	30300	421
665	20240405	091900	184759250	30300	30300	30300	30250	123
666	20240405	091800	181037250	30300	30350	30400	30250	505
667	20240405	091700	165718850	30250	30250	30400	30250	535
668	20240405	091600	149516850	30250	30100	30250	30100	513
669	20240405	091500	134025250	30100	30100	30100	30100	80
670	20240405	091400	131617250	30150	30100	30150	30100	393
671	20240405	091300	119773550	30100	30150	30150	30100	382
672	20240405	091200	108261300	30150	30050	30150	30000	228
673	20240405	091100	101406350	30050	30050	30100	30050	217
674	20240405	091000	94880300	30050	30050	30050	30000	38
675	20240405	090900	93738450	30050	30000	30050	30000	229
676	20240405	090800	86866600	30000	30100	30100	30000	257
677	20240405	090700	79139800	30100	30050	30200	30050	693
678	20240405	090600	58292100	30050	30050	30100	30050	179
679	20240405	090500	52911400	29950	29950	30050	29950	680
680	20240405	090400	32501250	29950	29800	29950	29800	349
681	20240405	090300	22073450	29800	29700	29800	29700	79
682	20240405	090200	19726700	29650	29650	29650	29650	180
683	20240405	090100	14389700	29700	29700	29700	29600	200
684	20240405	090000	8458800	29700	29800	29800	29700	274