KissMeData/240810/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202300	78929273750	41650	41650	41650	41650	16764
3	20240408	202200	78929273750	41650	41650	41650	41650	0
4	20240408	202100	78929273750	41650	41650	41650	41650	0
5	20240408	202000	78929273750	41650	41650	41650	41650	0
6	20240408	201900	78929273750	41650	41650	41650	41650	0
7	20240408	201800	78929273750	41650	41650	41650	41650	0
8	20240408	201700	78929273750	41650	41650	41650	41650	0
9	20240408	201600	78929273750	41650	41650	41650	41650	0
10	20240408	201500	78929273750	41650	41650	41650	41650	0
11	20240408	201400	78929273750	41650	41650	41650	41650	0
12	20240408	201300	78929273750	41650	41650	41650	41650	0
13	20240408	201200	78929273750	41650	41650	41650	41650	0
14	20240408	201100	78929273750	41650	41650	41650	41650	0
15	20240408	201000	78929273750	41650	41650	41650	41650	0
16	20240408	200900	78929273750	41650	41650	41650	41650	0
17	20240408	200800	78929273750	41650	41650	41650	41650	0
18	20240408	200700	78929273750	41650	41650	41650	41650	0
19	20240408	200600	78929273750	41650	41650	41650	41650	0
20	20240408	200500	78929273750	41650	41650	41650	41650	0
21	20240408	200400	78929273750	41650	41650	41650	41650	0
22	20240408	200300	78929273750	41650	41650	41650	41650	0
23	20240408	200200	78929273750	41650	41650	41650	41650	0
24	20240408	200100	78929273750	41650	41650	41650	41650	0
25	20240408	200000	78929273750	41650	41650	41650	41650	0
26	20240408	195900	78929273750	41650	41650	41650	41650	0
27	20240408	195800	78929273750	41650	41650	41650	41650	0
28	20240408	195700	78929273750	41650	41650	41650	41650	0
29	20240408	195600	78929273750	41650	41650	41650	41650	0
30	20240408	195500	78929273750	41650	41650	41650	41650	0
31	20240408	195400	78929273750	41650	41650	41650	41650	0
32	20240408	195300	78929273750	41650	41650	41650	41650	16764
33	20240408	195200	78929273750	41650	41650	41650	41650	0
34	20240408	195100	78929273750	41650	41650	41650	41650	0
35	20240408	195000	78929273750	41650	41650	41650	41650	0
36	20240408	194900	78929273750	41650	41650	41650	41650	0
37	20240408	194800	78929273750	41650	41650	41650	41650	0
38	20240408	194700	78929273750	41650	41650	41650	41650	0
39	20240408	194600	78929273750	41650	41650	41650	41650	0
40	20240408	194500	78929273750	41650	41650	41650	41650	0
41	20240408	194400	78929273750	41650	41650	41650	41650	0
42	20240408	194300	78929273750	41650	41650	41650	41650	0
43	20240408	194200	78929273750	41650	41650	41650	41650	0
44	20240408	194100	78929273750	41650	41650	41650	41650	0
45	20240408	194000	78929273750	41650	41650	41650	41650	0
46	20240408	193900	78929273750	41650	41650	41650	41650	0
47	20240408	193800	78929273750	41650	41650	41650	41650	0
48	20240408	193700	78929273750	41650	41650	41650	41650	0
49	20240408	193600	78929273750	41650	41650	41650	41650	0
50	20240408	193500	78929273750	41650	41650	41650	41650	0
51	20240408	193400	78929273750	41650	41650	41650	41650	0
52	20240408	193300	78929273750	41650	41650	41650	41650	0
53	20240408	193200	78929273750	41650	41650	41650	41650	0
54	20240408	193100	78929273750	41650	41650	41650	41650	0
55	20240408	193000	78929273750	41650	41650	41650	41650	0
56	20240408	192900	78929273750	41650	41650	41650	41650	0
57	20240408	192800	78929273750	41650	41650	41650	41650	0
58	20240408	192700	78929273750	41650	41650	41650	41650	0
59	20240408	192600	78929273750	41650	41650	41650	41650	0
60	20240408	192500	78929273750	41650	41650	41650	41650	0
61	20240408	192400	78929273750	41650	41650	41650	41650	0
62	20240408	192300	78929273750	41650	41650	41650	41650	16764
63	20240408	192200	78929273750	41650	41650	41650	41650	0
64	20240408	192100	78929273750	41650	41650	41650	41650	0
65	20240408	192000	78929273750	41650	41650	41650	41650	0
66	20240408	191900	78929273750	41650	41650	41650	41650	0
67	20240408	191800	78929273750	41650	41650	41650	41650	0
68	20240408	191700	78929273750	41650	41650	41650	41650	0
69	20240408	191600	78929273750	41650	41650	41650	41650	0
70	20240408	191500	78929273750	41650	41650	41650	41650	0
71	20240408	191400	78929273750	41650	41650	41650	41650	0
72	20240408	191300	78929273750	41650	41650	41650	41650	0
73	20240408	191200	78929273750	41650	41650	41650	41650	0
74	20240408	191100	78929273750	41650	41650	41650	41650	0
75	20240408	191000	78929273750	41650	41650	41650	41650	0
76	20240408	190900	78929273750	41650	41650	41650	41650	0
77	20240408	190800	78929273750	41650	41650	41650	41650	0
78	20240408	190700	78929273750	41650	41650	41650	41650	0
79	20240408	190600	78929273750	41650	41650	41650	41650	0
80	20240408	190500	78929273750	41650	41650	41650	41650	0
81	20240408	190400	78929273750	41650	41650	41650	41650	0
82	20240408	190300	78929273750	41650	41650	41650	41650	0
83	20240408	190200	78929273750	41650	41650	41650	41650	0
84	20240408	190100	78929273750	41650	41650	41650	41650	0
85	20240408	190000	78929273750	41650	41650	41650	41650	0
86	20240408	185900	78929273750	41650	41650	41650	41650	0
87	20240408	185800	78929273750	41650	41650	41650	41650	0
88	20240408	185700	78929273750	41650	41650	41650	41650	0
89	20240408	185600	78929273750	41650	41650	41650	41650	0
90	20240408	185500	78929273750	41650	41650	41650	41650	0
91	20240408	185400	78929273750	41650	41650	41650	41650	0
92	20240408	185300	78929273750	41650	41650	41650	41650	16764
93	20240408	185200	78929273750	41650	41650	41650	41650	0
94	20240408	185100	78929273750	41650	41650	41650	41650	0
95	20240408	185000	78929273750	41650	41650	41650	41650	0
96	20240408	184900	78929273750	41650	41650	41650	41650	0
97	20240408	184800	78929273750	41650	41650	41650	41650	0
98	20240408	184700	78929273750	41650	41650	41650	41650	0
99	20240408	184600	78929273750	41650	41650	41650	41650	0
100	20240408	184500	78929273750	41650	41650	41650	41650	0
101	20240408	184400	78929273750	41650	41650	41650	41650	0
102	20240408	184300	78929273750	41650	41650	41650	41650	0
103	20240408	184200	78929273750	41650	41650	41650	41650	0
104	20240408	184100	78929273750	41650	41650	41650	41650	0
105	20240408	184000	78929273750	41650	41650	41650	41650	0
106	20240408	183900	78929273750	41650	41650	41650	41650	0
107	20240408	183800	78929273750	41650	41650	41650	41650	0
108	20240408	183700	78929273750	41650	41650	41650	41650	0
109	20240408	183600	78929273750	41650	41650	41650	41650	0
110	20240408	183500	78929273750	41650	41650	41650	41650	0
111	20240408	183400	78929273750	41650	41650	41650	41650	0
112	20240408	183300	78929273750	41650	41650	41650	41650	0
113	20240408	183200	78929273750	41650	41650	41650	41650	0
114	20240408	183100	78929273750	41650	41650	41650	41650	0
115	20240408	183000	78929273750	41650	41650	41650	41650	0
116	20240408	182900	78929273750	41650	41650	41650	41650	0
117	20240408	182800	78929273750	41650	41650	41650	41650	0
118	20240408	182700	78929273750	41650	41650	41650	41650	0
119	20240408	182600	78929273750	41650	41650	41650	41650	0
120	20240408	182500	78929273750	41650	41650	41650	41650	0
121	20240408	182400	78929273750	41650	41650	41650	41650	0
122	20240408	182300	78929273750	41650	41650	41650	41650	16764
123	20240408	182200	78929273750	41650	41650	41650	41650	0
124	20240408	182100	78929273750	41650	41650	41650	41650	0
125	20240408	182000	78929273750	41650	41650	41650	41650	0
126	20240408	181900	78929273750	41650	41650	41650	41650	0
127	20240408	181800	78929273750	41650	41650	41650	41650	0
128	20240408	181700	78929273750	41650	41650	41650	41650	0
129	20240408	181600	78929273750	41650	41650	41650	41650	0
130	20240408	181500	78929273750	41650	41650	41650	41650	0
131	20240408	181400	78929273750	41650	41650	41650	41650	0
132	20240408	181300	78929273750	41650	41650	41650	41650	0
133	20240408	181200	78929273750	41650	41650	41650	41650	0
134	20240408	181100	78929273750	41650	41650	41650	41650	0
135	20240408	181000	78929273750	41650	41650	41650	41650	0
136	20240408	180900	78929273750	41650	41650	41650	41650	0
137	20240408	180800	78929273750	41650	41650	41650	41650	0
138	20240408	180700	78929273750	41650	41650	41650	41650	0
139	20240408	180600	78929273750	41650	41650	41650	41650	0
140	20240408	180500	78929273750	41650	41650	41650	41650	0
141	20240408	180400	78929273750	41650	41650	41650	41650	0
142	20240408	180300	78929273750	41650	41650	41650	41650	0
143	20240408	180200	78929273750	41650	41650	41650	41650	0
144	20240408	180100	78929273750	41650	41650	41650	41650	0
145	20240408	180000	78929273750	41650	41650	41650	41650	0
146	20240408	175900	78929273750	41650	41650	41650	41650	0
147	20240408	175800	78929273750	41650	41650	41650	41650	0
148	20240408	175700	78929273750	41650	41650	41650	41650	0
149	20240408	175600	78929273750	41650	41650	41650	41650	0
150	20240408	175500	78929273750	41650	41650	41650	41650	0
151	20240408	175400	78929273750	41650	41650	41650	41650	0
152	20240408	175300	78929273750	41650	41650	41650	41650	16764
153	20240408	175200	78929273750	41650	41650	41650	41650	0
154	20240408	175100	78929273750	41650	41650	41650	41650	0
155	20240408	175000	78929273750	41650	41650	41650	41650	0
156	20240408	174900	78929273750	41650	41650	41650	41650	0
157	20240408	174800	78929273750	41650	41650	41650	41650	0
158	20240408	174700	78929273750	41650	41650	41650	41650	0
159	20240408	174600	78929273750	41650	41650	41650	41650	0
160	20240408	174500	78929273750	41650	41650	41650	41650	0
161	20240408	174400	78929273750	41650	41650	41650	41650	0
162	20240408	174300	78929273750	41650	41650	41650	41650	0
163	20240408	174200	78929273750	41650	41650	41650	41650	0
164	20240408	174100	78929273750	41650	41650	41650	41650	0
165	20240408	174000	78929273750	41650	41650	41650	41650	0
166	20240408	173900	78929273750	41650	41650	41650	41650	0
167	20240408	173800	78929273750	41650	41650	41650	41650	0
168	20240408	173700	78929273750	41650	41650	41650	41650	0
169	20240408	173600	78929273750	41650	41650	41650	41650	0
170	20240408	173500	78929273750	41650	41650	41650	41650	0
171	20240408	173400	78929273750	41650	41650	41650	41650	0
172	20240408	173300	78929273750	41650	41650	41650	41650	0
173	20240408	173200	78929273750	41650	41650	41650	41650	0
174	20240408	173100	78929273750	41650	41650	41650	41650	0
175	20240408	173000	78929273750	41650	41650	41650	41650	0
176	20240408	172900	78929273750	41650	41650	41650	41650	0
177	20240408	172800	78929273750	41650	41650	41650	41650	0
178	20240408	172700	78929273750	41650	41650	41650	41650	0
179	20240408	172600	78929273750	41650	41650	41650	41650	0
180	20240408	172500	78929273750	41650	41650	41650	41650	0
181	20240408	172400	78929273750	41650	41650	41650	41650	0
182	20240408	172300	78929273750	41650	41650	41650	41650	16764
183	20240408	172200	78929273750	41650	41650	41650	41650	0
184	20240408	172100	78929273750	41650	41650	41650	41650	0
185	20240408	172000	78929273750	41650	41650	41650	41650	0
186	20240408	171900	78929273750	41650	41650	41650	41650	0
187	20240408	171800	78929273750	41650	41650	41650	41650	0
188	20240408	171700	78929273750	41650	41650	41650	41650	0
189	20240408	171600	78929273750	41650	41650	41650	41650	0
190	20240408	171500	78929273750	41650	41650	41650	41650	0
191	20240408	171400	78929273750	41650	41650	41650	41650	0
192	20240408	171300	78929273750	41650	41650	41650	41650	0
193	20240408	171200	78929273750	41650	41650	41650	41650	0
194	20240408	171100	78929273750	41650	41650	41650	41650	0
195	20240408	171000	78929273750	41650	41650	41650	41650	0
196	20240408	170900	78929273750	41650	41650	41650	41650	0
197	20240408	170800	78929273750	41650	41650	41650	41650	0
198	20240408	170700	78929273750	41650	41650	41650	41650	0
199	20240408	170600	78929273750	41650	41650	41650	41650	0
200	20240408	170500	78929273750	41650	41650	41650	41650	0
201	20240408	170400	78929273750	41650	41650	41650	41650	0
202	20240408	170300	78929273750	41650	41650	41650	41650	0
203	20240408	170200	78929273750	41650	41650	41650	41650	0
204	20240408	170100	78929273750	41650	41650	41650	41650	0
205	20240408	170000	78929273750	41650	41650	41650	41650	0
206	20240408	165900	78929273750	41650	41650	41650	41650	0
207	20240408	165800	78929273750	41650	41650	41650	41650	0
208	20240408	165700	78929273750	41650	41650	41650	41650	0
209	20240408	165600	78929273750	41650	41650	41650	41650	0
210	20240408	165500	78929273750	41650	41650	41650	41650	0
211	20240408	165400	78929273750	41650	41650	41650	41650	0
212	20240408	165300	78929273750	41650	41650	41650	41650	16764
213	20240408	165200	78929273750	41650	41650	41650	41650	0
214	20240408	165100	78929273750	41650	41650	41650	41650	0
215	20240408	165000	78929273750	41650	41650	41650	41650	0
216	20240408	164900	78929273750	41650	41650	41650	41650	0
217	20240408	164800	78929273750	41650	41650	41650	41650	0
218	20240408	164700	78929273750	41650	41650	41650	41650	0
219	20240408	164600	78929273750	41650	41650	41650	41650	0
220	20240408	164500	78929273750	41650	41650	41650	41650	0
221	20240408	164400	78929273750	41650	41650	41650	41650	0
222	20240408	164300	78929273750	41650	41650	41650	41650	0
223	20240408	164200	78929273750	41650	41650	41650	41650	0
224	20240408	164100	78929273750	41650	41650	41650	41650	0
225	20240408	164000	78929273750	41650	41650	41650	41650	0
226	20240408	163900	78929273750	41650	41650	41650	41650	0
227	20240408	163800	78929273750	41650	41650	41650	41650	0
228	20240408	163700	78929273750	41650	41650	41650	41650	0
229	20240408	163600	78929273750	41650	41650	41650	41650	0
230	20240408	163500	78929273750	41650	41650	41650	41650	0
231	20240408	163400	78929273750	41650	41650	41650	41650	0
232	20240408	163300	78929273750	41650	41650	41650	41650	0
233	20240408	163200	78929273750	41650	41650	41650	41650	0
234	20240408	163100	78929273750	41650	41650	41650	41650	0
235	20240408	163000	78929273750	41650	41650	41650	41650	0
236	20240408	162900	78929273750	41650	41650	41650	41650	0
237	20240408	162800	78929273750	41650	41650	41650	41650	0
238	20240408	162700	78929273750	41650	41650	41650	41650	0
239	20240408	162600	78929273750	41650	41650	41650	41650	0
240	20240408	162500	78929273750	41650	41650	41650	41650	0
241	20240408	162400	78929273750	41650	41650	41650	41650	0
242	20240408	162300	78929273750	41650	41650	41650	41650	16764
243	20240408	162200	78929273750	41650	41650	41650	41650	0
244	20240408	162100	78929273750	41650	41650	41650	41650	0
245	20240408	162000	78929273750	41650	41650	41650	41650	0
246	20240408	161900	78929273750	41650	41650	41650	41650	0
247	20240408	161800	78929273750	41650	41650	41650	41650	0
248	20240408	161700	78929273750	41650	41650	41650	41650	0
249	20240408	161600	78929273750	41650	41650	41650	41650	0
250	20240408	161500	78929273750	41650	41650	41650	41650	0
251	20240408	161400	78929273750	41650	41650	41650	41650	0
252	20240408	161300	78929273750	41650	41650	41650	41650	0
253	20240408	161200	78929273750	41650	41650	41650	41650	0
254	20240408	161100	78929273750	41650	41650	41650	41650	0
255	20240408	161000	78929273750	41650	41650	41650	41650	0
256	20240408	160900	78929273750	41650	41650	41650	41650	0
257	20240408	160800	78929273750	41650	41650	41650	41650	0
258	20240408	160700	78929273750	41650	41650	41650	41650	0
259	20240408	160600	78929273750	41650	41650	41650	41650	0
260	20240408	160500	78929273750	41650	41650	41650	41650	0
261	20240408	160400	78929273750	41650	41650	41650	41650	0
262	20240408	160300	78929273750	41650	41650	41650	41650	0
263	20240408	160200	78929273750	41650	41650	41650	41650	0
264	20240408	160100	78929273750	41650	41650	41650	41650	0
265	20240408	160000	78929273750	41650	41650	41650	41650	0
266	20240408	155900	78929273750	41650	41650	41650	41650	0
267	20240408	155800	78929273750	41650	41650	41650	41650	0
268	20240408	155700	78929273750	41650	41650	41650	41650	0
269	20240408	155600	78929273750	41650	41650	41650	41650	0
270	20240408	155500	78929273750	41650	41650	41650	41650	0
271	20240408	155400	78929273750	41650	41650	41650	41650	0
272	20240408	155300	78929273750	41650	41650	41650	41650	16764
273	20240408	155200	78929273750	41650	41650	41650	41650	0
274	20240408	155100	78929273750	41650	41650	41650	41650	0
275	20240408	155000	78929273750	41650	41650	41650	41650	0
276	20240408	154900	78929273750	41650	41650	41650	41650	0
277	20240408	154800	78929273750	41650	41650	41650	41650	0
278	20240408	154700	78929273750	41650	41650	41650	41650	0
279	20240408	154600	78929273750	41650	41650	41650	41650	0
280	20240408	154500	78929273750	41650	41650	41650	41650	0
281	20240408	154400	78929273750	41650	41650	41650	41650	0
282	20240408	154300	78929273750	41650	41650	41650	41650	0
283	20240408	154200	78929273750	41650	41650	41650	41650	0
284	20240408	154100	78929273750	41650	41650	41650	41650	0
285	20240408	154000	78929273750	41650	41650	41650	41650	0
286	20240408	153900	78929273750	41650	41650	41650	41650	0
287	20240408	153800	78929273750	41650	41650	41650	41650	0
288	20240408	153700	78929273750	41650	41650	41650	41650	0
289	20240408	153600	78929273750	41650	41650	41650	41650	0
290	20240408	153500	78929273750	41650	41650	41650	41650	0
291	20240408	153400	78929273750	41650	41650	41650	41650	0
292	20240408	153300	78929273750	41650	41650	41650	41650	0
293	20240408	153200	78929273750	41650	41650	41650	41650	0
294	20240408	153100	78929273750	41650	41650	41650	41650	0
295	20240408	153000	78929273750	41650	41650	41650	41650	16764
296	20240408	152900	78231053150	41700	41700	41700	41700	0
297	20240408	152800	78231053150	41700	41700	41700	41700	0
298	20240408	152700	78231053150	41700	41700	41700	41700	0
299	20240408	152600	78231053150	41700	41700	41700	41700	0
300	20240408	152500	78231053150	41700	41700	41700	41700	0
301	20240408	152400	78231053150	41700	41700	41700	41700	0
302	20240408	152300	78231053150	41700	41700	41700	41700	0
303	20240408	152200	78231053150	41700	41700	41700	41700	0
304	20240408	152100	78231053150	41700	41700	41700	41700	0
305	20240408	152000	78231053150	41700	41700	41700	41700	0
306	20240408	151900	78231053150	41700	41800	41800	41700	6234
307	20240408	151800	77970789200	41800	41850	41850	41750	1828
308	20240408	151700	77894399850	41800	41850	41850	41800	1771
309	20240408	151600	77820354650	41850	41900	41900	41800	2281
310	20240408	151500	77724906850	41850	41900	41900	41800	1550
311	20240408	151400	77660015050	41900	41850	41900	41850	970
312	20240408	151300	77619407850	41850	41900	41900	41850	1065
313	20240408	151200	77574818000	41900	41950	41950	41850	945
314	20240408	151100	77535205450	41950	41800	42000	41800	3167
315	20240408	151000	77402546500	41800	41800	41850	41750	2121
316	20240408	150900	77313871900	41800	41750	41800	41650	5481
317	20240408	150800	77085268050	41750	41800	41850	41750	947
318	20240408	150700	77045694100	41800	41800	41850	41800	1492
319	20240408	150600	76983303200	41850	41850	41850	41800	676
320	20240408	150500	76955031550	41850	41850	41900	41800	1532
321	20240408	150400	76890951900	41850	41850	41900	41800	2822
322	20240408	150300	76772820950	41900	41800	41900	41800	1199
323	20240408	150200	76722644050	41800	41850	41900	41800	1120
324	20240408	150100	76675765050	41900	41950	41950	41900	1285
325	20240408	150000	76621909250	41900	41900	42000	41850	1316
326	20240408	145900	76566746000	41950	41950	42000	41900	770
327	20240408	145800	76534428100	41900	42000	42000	41900	1739
328	20240408	145700	76461440000	42000	42050	42050	41950	838
329	20240408	145600	76426249550	42050	42000	42050	41950	1039
330	20240408	145500	76382627050	41950	41900	42050	41900	641
331	20240408	145400	76355712950	41900	41950	41950	41900	1324
332	20240408	145300	76300186650	41950	41950	42000	41950	528
333	20240408	145200	76278013950	41950	41850	41950	41800	2685
334	20240408	145100	76165556700	41850	41850	41900	41800	1352
335	20240408	145000	76108993950	41850	41900	41900	41850	1445
336	20240408	144900	76048494600	41900	41850	41900	41800	964
337	20240408	144800	76008116000	41850	41950	41950	41850	880
338	20240408	144700	75971230700	41900	42000	42000	41850	1242
339	20240408	144600	75919178950	42000	42000	42000	41900	868
340	20240408	144500	75882750300	41900	41900	42050	41900	2047
341	20240408	144400	75796846500	41950	41950	42000	41900	765
342	20240408	144300	75764734400	41950	41950	41950	41900	898
343	20240408	144200	75727085750	41950	42000	42000	41900	1991
344	20240408	144100	75643557400	41950	41950	42000	41950	839
345	20240408	144000	75608324700	42000	41950	42000	41950	777
346	20240408	143900	75575698850	41950	41900	42000	41850	3265
347	20240408	143800	75438792000	41900	41800	41900	41800	2490
348	20240408	143700	75334603500	41750	41750	41850	41700	1075
349	20240408	143600	75289676850	41750	41800	41800	41750	943
350	20240408	143500	75250281800	41850	41800	41850	41750	616
351	20240408	143400	75224538100	41750	41700	41850	41700	737
352	20240408	143300	75193751050	41700	41750	41750	41650	821
353	20240408	143200	75159509000	41750	41700	41750	41650	609
354	20240408	143100	75134104750	41700	41700	41750	41650	803
355	20240408	143000	75100620100	41700	41700	41750	41700	1557
356	20240408	142900	75035678100	41700	41800	41800	41700	1657
357	20240408	142800	74966510800	41800	41900	41900	41750	999
358	20240408	142700	74924710550	41900	41950	41950	41850	2174
359	20240408	142600	74833672500	41950	41900	41950	41900	915
360	20240408	142500	74795321100	41900	41850	41950	41850	2147
361	20240408	142400	74705376700	41900	41800	41950	41800	2543
362	20240408	142300	74598862550	41800	41700	41850	41700	1065
363	20240408	142200	74554381700	41700	41750	41750	41700	848
364	20240408	142100	74518993600	41700	41750	41750	41650	1424
365	20240408	142000	74459603050	41750	41750	41750	41700	1246
366	20240408	141900	74407597500	41750	41800	41800	41700	938
367	20240408	141800	74368427350	41750	41850	41850	41750	1085
368	20240408	141700	74323066850	41800	41800	41850	41800	600
369	20240408	141600	74297961050	41850	41950	41950	41800	2787
370	20240408	141500	74181151000	41900	41950	42000	41900	637
371	20240408	141400	74154427050	41950	41850	42000	41800	3242
372	20240408	141300	74018660450	41800	41800	41850	41800	1813
373	20240408	141200	73942810950	41850	41850	41850	41750	713
374	20240408	141100	73913006550	41850	41800	41850	41750	1026
375	20240408	141000	73870122550	41800	41750	41800	41750	925
376	20240408	140900	73831465400	41750	41750	41800	41700	1436
377	20240408	140800	73771512100	41800	41800	41800	41750	805
378	20240408	140700	73737868450	41800	41750	41800	41700	652
379	20240408	140600	73710650850	41650	41650	41750	41650	842
380	20240408	140500	73675540700	41650	41700	41700	41650	717
381	20240408	140400	73645656150	41700	41700	41700	41650	308
382	20240408	140300	73632818700	41700	41650	41700	41500	1195
383	20240408	140200	73583114150	41700	41750	41750	41500	2701
384	20240408	140100	73470782600	41800	41750	41800	41650	629
385	20240408	140000	73444523600	41800	41700	41800	41700	1057
386	20240408	135900	73400385150	41750	41600	41750	41500	2211
387	20240408	135800	73308478650	41550	41500	41600	41450	2944
388	20240408	135700	73186190900	41500	41550	41600	41500	1751
389	20240408	135600	73113502450	41600	41550	41700	41550	1698
390	20240408	135500	73042858100	41550	41750	41750	41550	2861
391	20240408	135400	72923643150	41800	41850	41850	41750	1237
392	20240408	135300	72871956150	41800	41900	41900	41800	316
393	20240408	135200	72858726550	41850	41900	41900	41750	693
394	20240408	135100	72829750250	41850	41900	41900	41800	1464
395	20240408	135000	72768468400	41900	41900	41900	41850	602
396	20240408	134900	72743254750	41850	41950	41950	41850	1140
397	20240408	134800	72695462600	41950	42000	42000	41900	992
398	20240408	134700	72653879550	42000	41850	42000	41800	1368
399	20240408	134600	72596530500	41850	41650	41850	41650	4028
400	20240408	134500	72428393850	41700	41650	41700	41600	2170
401	20240408	134400	72337948700	41650	41650	41650	41600	807
402	20240408	134300	72304345500	41650	41500	41650	41400	3099
403	20240408	134200	72175556850	41450	41600	41600	41400	9012
404	20240408	134100	71801452150	41600	41600	41650	41500	2518
405	20240408	134000	71696791700	41600	41600	41650	41600	1083
406	20240408	133900	71651734350	41600	41550	41650	41500	4456
407	20240408	133800	71466440850	41550	41600	41650	41450	15107
408	20240408	133700	70839137150	41650	41750	41800	41600	8383
409	20240408	133600	70489606200	41750	41850	41900	41750	7070
410	20240408	133500	70193986450	41850	41900	41900	41850	3096
411	20240408	133400	70064320650	41900	41900	41950	41900	1667
412	20240408	133300	69994452450	41900	41950	42000	41900	1016
413	20240408	133200	69951853000	42000	42050	42100	41950	3650
414	20240408	133100	69798637350	42050	42050	42100	42000	1460
415	20240408	133000	69737235900	42100	42000	42100	42000	1123
416	20240408	132900	69690015500	42050	41950	42050	41950	1258
417	20240408	132800	69637191750	42000	42000	42000	41950	2235
418	20240408	132700	69543410250	41950	41950	42000	41950	1272
419	20240408	132600	69489999100	41950	42000	42000	41950	1229
420	20240408	132500	69438394000	41950	41950	42000	41950	573
421	20240408	132400	69414347800	41950	42000	42000	41950	2819
422	20240408	132300	69296054500	42000	42000	42050	41950	3552
423	20240408	132200	69146883150	42050	42050	42050	41950	3011
424	20240408	132100	69020375050	42050	42000	42050	41950	2991
425	20240408	132000	68894746400	42050	42050	42100	42000	6521
426	20240408	131900	68620584350	42050	42000	42100	42000	2490
427	20240408	131800	68515902150	42100	42150	42150	42000	8072
428	20240408	131700	68176305250	42100	42200	42200	42100	6488
429	20240408	131600	67902895550	42200	42150	42200	42150	1325
430	20240408	131500	67846991600	42200	42200	42250	42150	2026
431	20240408	131400	67761496000	42200	42150	42200	42150	4537
432	20240408	131300	67570184800	42200	42300	42300	42150	2836
433	20240408	131200	67450455200	42250	42300	42350	42250	3725
434	20240408	131100	67292942300	42300	42350	42450	42300	900
435	20240408	131000	67254817750	42350	42400	42400	42300	634
436	20240408	130900	67227967500	42400	42350	42400	42300	661
437	20240408	130800	67199970750	42300	42400	42400	42300	727
438	20240408	130700	67169170950	42400	42550	42550	42400	441
439	20240408	130600	67150440000	42450	42500	42600	42450	828
440	20240408	130500	67115201300	42550	42500	42550	42500	586
441	20240408	130400	67090270000	42500	42500	42600	42450	1622
442	20240408	130300	67021276250	42500	42500	42550	42500	758
443	20240408	130200	66989033650	42500	42450	42500	42450	1242
444	20240408	130100	66936257350	42500	42300	42500	42300	745
445	20240408	130000	66904651450	42350	42300	42350	42300	675
446	20240408	125900	66876067650	42350	42350	42400	42300	701
447	20240408	125800	66846386900	42350	42250	42400	42200	1428
448	20240408	125700	66785999800	42250	42250	42250	42200	1248
449	20240408	125600	66733308300	42250	42250	42300	42200	2297
450	20240408	125500	66636262000	42300	42250	42300	42250	1266
451	20240408	125400	66582755750	42250	42300	42350	42250	1932
452	20240408	125300	66501050900	42350	42250	42400	42250	576
453	20240408	125200	66476673900	42250	42250	42350	42250	410
454	20240408	125100	66459343000	42250	42300	42350	42250	3276
455	20240408	125000	66320773300	42300	42350	42400	42300	837
456	20240408	124900	66285344300	42300	42400	42400	42300	2446
457	20240408	124800	66181770650	42400	42400	42400	42350	885
458	20240408	124700	66144267550	42350	42400	42400	42350	533
459	20240408	124600	66121682400	42400	42350	42400	42350	1967
460	20240408	124500	66038340850	42400	42400	42400	42350	2380
461	20240408	124400	65937469950	42400	42450	42500	42400	596
462	20240408	124300	65912187650	42400	42450	42450	42400	252
463	20240408	124200	65901494200	42450	42350	42450	42350	886
464	20240408	124100	65863905200	42450	42450	42450	42350	1904
465	20240408	124000	65783207050	42400	42350	42450	42350	1420
466	20240408	123900	65722990850	42400	42400	42450	42350	419
467	20240408	123800	65705226250	42400	42500	42500	42400	2864
468	20240408	123700	65583756250	42450	42450	42500	42450	1076
469	20240408	123600	65538066350	42500	42500	42500	42450	204
470	20240408	123500	65529399450	42450	42500	42550	42450	943
471	20240408	123400	65489331700	42500	42500	42550	42450	284
472	20240408	123300	65477260650	42500	42500	42550	42450	882
473	20240408	123200	65439773650	42500	42550	42550	42500	865
474	20240408	123100	65402992500	42500	42600	42600	42500	674
475	20240408	123000	65374298300	42550	42500	42600	42500	224
476	20240408	122900	65364768650	42650	42600	42650	42550	1466
477	20240408	122800	65302301900	42650	42650	42650	42600	864
478	20240408	122700	65265471450	42600	42550	42650	42550	488
479	20240408	122600	65244675800	42550	42600	42650	42550	842
480	20240408	122500	65208792700	42600	42600	42650	42600	533
481	20240408	122400	65186061900	42650	42500	42650	42500	1214
482	20240408	122300	65134387950	42550	42550	42550	42500	690
483	20240408	122200	65105038400	42550	42550	42600	42500	986
484	20240408	122100	65063069750	42550	42550	42600	42500	515
485	20240408	122000	65041151400	42600	42500	42600	42500	753
486	20240408	121900	65009115750	42500	42550	42550	42500	881
487	20240408	121800	64971649350	42550	42600	42600	42450	793
488	20240408	121700	64937931950	42600	42550	42650	42550	1752
489	20240408	121600	64863361950	42650	42600	42650	42600	1444
490	20240408	121500	64801816800	42600	42700	42700	42600	393
491	20240408	121400	64785047350	42700	42600	42700	42550	1598
492	20240408	121300	64716952200	42550	42500	42600	42500	356
493	20240408	121200	64701810700	42550	42500	42550	42450	797
494	20240408	121100	64667922450	42550	42500	42550	42450	772
495	20240408	121000	64635106250	42500	42550	42550	42450	644
496	20240408	120900	64607759000	42550	42400	42550	42400	1240
497	20240408	120800	64555065700	42400	42350	42400	42300	869
498	20240408	120700	64518239900	42350	42350	42400	42350	348
499	20240408	120600	64503494350	42350	42400	42400	42300	2384
500	20240408	120500	64402547500	42400	42350	42400	42350	361
501	20240408	120400	64387245750	42350	42400	42400	42350	1036
502	20240408	120300	64343345350	42400	42400	42450	42400	496
503	20240408	120200	64322307750	42400	42450	42500	42400	736
504	20240408	120100	64291052550	42450	42450	42500	42450	601
505	20240408	120000	64265523900	42450	42450	42500	42400	362
506	20240408	115900	64250151600	42500	42450	42500	42400	530
507	20240408	115800	64227645250	42450	42500	42500	42350	947
508	20240408	115700	64187490150	42450	42350	42500	42350	864
509	20240408	115600	64150834150	42350	42350	42400	42300	1569
510	20240408	115500	64084371850	42400	42500	42500	42350	814
511	20240408	115400	64049852250	42500	42600	42650	42500	3728
512	20240408	115300	63891133050	42650	42650	42650	42600	879
513	20240408	115200	63853653350	42650	42600	42700	42600	1206
514	20240408	115100	63802211700	42600	42550	42600	42500	1199
515	20240408	115000	63751153150	42550	42450	42550	42450	394
516	20240408	114900	63734391800	42500	42500	42550	42350	2003
517	20240408	114800	63649269150	42550	42450	42550	42400	866
518	20240408	114700	63612481700	42500	42450	42500	42400	517
519	20240408	114600	63590524500	42400	42300	42400	42300	1245
520	20240408	114500	63537757850	42300	42300	42400	42300	933
521	20240408	114400	63498255000	42300	42350	42350	42300	1101
522	20240408	114300	63451679250	42400	42300	42450	42300	581
523	20240408	114200	63427043150	42300	42400	42450	42300	2592
524	20240408	114100	63317298700	42350	42450	42450	42300	1927
525	20240408	114000	63235648650	42450	42550	42600	42450	2057
526	20240408	113900	63148177500	42600	42600	42650	42550	2481
527	20240408	113800	63042479850	42600	42600	42650	42550	1835
528	20240408	113700	62964304350	42600	42500	42600	42450	1478
529	20240408	113600	62901439400	42500	42500	42550	42500	1909
530	20240408	113500	62820270900	42550	42300	42550	42300	856
531	20240408	113400	62783953850	42350	42350	42350	42250	1972
532	20240408	113300	62700480200	42250	42250	42350	42200	3626
533	20240408	113200	62547202500	42250	42300	42300	42150	4262
534	20240408	113100	62367254100	42250	42550	42600	42250	9679
535	20240408	113000	61956756400	42550	42550	42600	42500	1680
536	20240408	112900	61885285500	42550	42500	42550	42500	1515
537	20240408	112800	61820878700	42550	42600	42600	42500	5820
538	20240408	112700	61573219600	42600	42700	42750	42600	7677
539	20240408	112600	61245757650	42700	42850	42900	42700	11799
540	20240408	112500	60740896900	42850	42950	42950	42850	1936
541	20240408	112400	60657851800	42950	42950	42950	42900	863
542	20240408	112300	60620813700	42900	43000	43000	42900	2079
543	20240408	112200	60531530950	43000	43050	43050	43000	2278
544	20240408	112100	60433547600	43050	43050	43100	43000	1023
545	20240408	112000	60389531450	43050	43100	43100	43000	894
546	20240408	111900	60351043250	43050	43050	43100	43000	1379
547	20240408	111800	60291688250	43100	43100	43150	43000	2617
548	20240408	111700	60178998850	43100	43100	43150	43050	645
549	20240408	111600	60151203250	43100	43050	43100	43050	548
550	20240408	111500	60127598600	43100	43250	43250	43050	2610
551	20240408	111400	60015112700	43200	43300	43300	43150	3714
552	20240408	111300	59854576750	43300	43300	43350	43250	2729
553	20240408	111200	59736432600	43300	43300	43350	43250	6516
554	20240408	111100	59454301750	43300	43250	43300	43200	2702
555	20240408	111000	59337402000	43250	43200	43250	43150	1676
556	20240408	110900	59264985300	43200	43100	43200	43100	2044
557	20240408	110800	59176786850	43050	43150	43200	43050	1097
558	20240408	110700	59129476350	43200	43100	43200	43050	1369
559	20240408	110600	59070450150	43100	42950	43100	42950	5518
560	20240408	110500	58833050150	42950	42950	43000	42900	559
561	20240408	110400	58809045450	42950	42900	42950	42850	779
562	20240408	110300	58775615000	42950	42950	42950	42850	1003
563	20240408	110200	58732574250	42900	42900	42950	42850	498
564	20240408	110100	58711206500	42950	42900	42950	42900	1680
565	20240408	110000	58639123900	42950	42900	43000	42900	737
566	20240408	105900	58607472100	42950	43000	43000	42900	783
567	20240408	105800	58573854400	42950	43000	43100	42900	904
568	20240408	105700	58534985700	43100	43050	43100	43000	595
569	20240408	105600	58509364650	43050	42950	43100	42900	1278
570	20240408	105500	58454419200	42900	42950	43000	42900	1360
571	20240408	105400	58396030200	42950	42950	43000	42900	1038
572	20240408	105300	58351441900	42950	43000	43050	42950	804
573	20240408	105200	58316877050	43000	43050	43100	43000	1442
574	20240408	105100	58254805300	43050	43000	43050	43000	653
575	20240408	105000	58226714300	43000	43000	43050	43000	663
576	20240408	104900	58198191800	43000	43050	43100	43000	754
577	20240408	104800	58165736400	43000	42950	43000	42900	1128
578	20240408	104700	58117250350	42950	43000	43000	42900	827
579	20240408	104600	58081720400	42950	42900	43000	42850	1392
580	20240408	104500	58021976050	43000	43100	43100	42950	4468
581	20240408	104400	57829837900	43050	43100	43100	43000	1418
582	20240408	104300	57768774800	43100	43150	43200	43100	3286
583	20240408	104200	57627064150	43150	43100	43150	43050	1240
584	20240408	104100	57573593050	43050	42850	43100	42850	3306
585	20240408	104000	57431523900	42900	42950	43000	42850	774
586	20240408	103900	57398320900	43000	42950	43000	42850	1514
587	20240408	103800	57333333400	42950	42850	42950	42850	629
588	20240408	103700	57306331900	42850	42850	42950	42750	2227
589	20240408	103600	57210890900	42800	42850	42850	42800	1069
590	20240408	103500	57165120150	42800	42750	42850	42750	2112
591	20240408	103400	57074734300	42800	43000	43000	42800	2149
592	20240408	103300	56982710050	42850	42850	43050	42850	1311
593	20240408	103200	56926463500	42850	43100	43100	42850	4100
594	20240408	103100	56750426900	43100	43150	43150	42950	3894
595	20240408	103000	56582890150	43150	43000	43150	42950	3975
596	20240408	102900	56411594200	43050	43100	43100	42950	5158
597	20240408	102800	56189663450	43150	43000	43150	43000	2110
598	20240408	102700	56098782500	43050	43050	43100	43000	1271
599	20240408	102600	56044099950	43050	42950	43100	42950	1279
600	20240408	102500	55989069000	42950	42950	43000	42900	2232
601	20240408	102400	55893254000	42950	43100	43100	42900	1627
602	20240408	102300	55823346700	43100	42950	43100	42900	2413
603	20240408	102200	55719606850	42950	42950	43000	42900	1515
604	20240408	102100	55654492300	42900	42850	42950	42800	1916
605	20240408	102000	55572362600	42950	42800	43000	42800	1780
606	20240408	101900	55495972250	42800	42750	42800	42700	2915
607	20240408	101800	55371310950	42750	42850	42950	42700	4755
608	20240408	101700	55167955650	42750	43250	43250	42750	7782
609	20240408	101600	54833638250	43200	43250	43250	43100	1633
610	20240408	101500	54763132400	43200	43400	43400	43200	2128
611	20240408	101400	54670892500	43350	43150	43400	43150	2482
612	20240408	101300	54563543900	43100	43100	43100	43050	1776
613	20240408	101200	54487025950	43050	43100	43150	43050	1796
614	20240408	101100	54409654300	43100	43000	43100	42950	2033
615	20240408	101000	54322193150	42950	42950	43100	42850	5968
616	20240408	100900	54065908050	42900	43050	43100	42850	6542
617	20240408	100800	53784888250	43000	43100	43150	43000	4492
618	20240408	100700	53591360700	43100	43150	43150	43100	3406
619	20240408	100600	53444515650	43100	43450	43450	43050	12051
620	20240408	100500	52923513450	43400	43700	43750	43400	8622
621	20240408	100400	52547868800	43700	43600	43750	43600	2834
622	20240408	100300	52424051850	43650	43500	43650	43350	6199
623	20240408	100200	52154496750	43500	43600	43650	43450	4963
624	20240408	100100	51938465450	43600	43600	43750	43500	5596
625	20240408	100000	51694500750	43550	43900	43950	43550	8848
626	20240408	095900	51307113500	43850	44000	44000	43750	7085
627	20240408	095800	50996612950	44000	43850	44100	43800	17812
628	20240408	095700	50213199000	43850	44050	44100	43700	21248
629	20240408	095600	49281195400	44050	43600	44100	43500	56183
630	20240408	095500	46813453300	43600	43400	43600	43350	7516
631	20240408	095400	46486778450	43350	43400	43400	43300	3341
632	20240408	095300	46341921750	43400	43100	43400	43050	4042
633	20240408	095200	46167263000	43100	43350	43400	43050	7911
634	20240408	095100	45825289850	43400	43500	43500	43250	10642
635	20240408	095000	45363523250	43500	43600	43600	43400	22166
636	20240408	094900	44399233750	43550	42750	43650	42750	46739
637	20240408	094800	42378917550	42750	42900	42900	42750	3357
638	20240408	094700	42235092800	42850	42850	42900	42800	3187
639	20240408	094600	42098550350	42800	42650	42850	42650	3558
640	20240408	094500	41946405100	42700	42550	42700	42550	2357
641	20240408	094400	41845875850	42600	42550	42650	42450	2476
642	20240408	094300	41740511400	42550	42750	42750	42450	5193
643	20240408	094200	41519182550	42750	42750	42800	42700	4795
644	20240408	094100	41314198100	42700	42650	42750	42550	9030
645	20240408	094000	40928910850	42650	42600	42700	42550	7308
646	20240408	093900	40617268500	42600	42500	42600	42500	6459
647	20240408	093800	40342451750	42550	42400	42550	42350	17758
648	20240408	093700	39588219650	42400	42200	42400	42200	12778
649	20240408	093600	39047356500	42200	42100	42250	42050	3293
650	20240408	093500	38908492950	42100	42100	42150	42000	3075
651	20240408	093400	38779118050	42100	41800	42100	41800	3284
652	20240408	093300	38641247850	41800	41900	41950	41800	6127
653	20240408	093200	38384827450	41950	42000	42050	41900	6430
654	20240408	093100	38115050050	42000	42100	42150	42000	4051
655	20240408	093000	37944723800	42100	42100	42150	42050	3259
656	20240408	092900	37807577600	42050	42200	42300	42050	10536
657	20240408	092800	37363235700	42200	42200	42300	42150	5677
658	20240408	092700	37123587500	42250	42200	42300	42150	5288
659	20240408	092600	36900366100	42250	42200	42250	42150	4055
660	20240408	092500	36729269350	42200	42250	42300	42200	5128
661	20240408	092400	36512725650	42300	42250	42350	42200	12474
662	20240408	092300	35985305850	42250	42200	42250	42100	6721
663	20240408	092200	35701751900	42200	42000	42200	41850	5978
664	20240408	092100	35450452600	42000	41700	42000	41650	9759
665	20240408	092000	35042597200	41750	42050	42050	41700	35756
666	20240408	091900	33544246650	42050	42300	42300	42050	12854
667	20240408	091800	33002546150	42250	42300	42550	42200	13216
668	20240408	091700	32443500650	42250	42350	42400	42200	8931
669	20240408	091600	32065896100	42350	42450	42450	42050	28486
670	20240408	091500	30864035500	42400	42500	42650	42400	23173
671	20240408	091400	29879077650	42500	42850	42850	42500	19901
672	20240408	091300	29029692450	42850	42750	42850	42550	19690
673	20240408	091200	28189623900	42750	43450	43450	42750	36617
674	20240408	091100	26613355100	43450	43400	43750	43350	23637
675	20240408	091000	25585849650	43450	44150	44200	43400	35159
676	20240408	090900	24049478350	44200	43950	44200	43750	28959
677	20240408	090800	22778080350	43950	44400	44500	43650	46153
678	20240408	090700	20744366250	44400	44650	44850	44300	61561
679	20240408	090600	17991824450	44700	44200	44700	44100	47340
680	20240408	090500	15887811800	44200	44550	44600	44100	53649
681	20240408	090400	13504996600	44500	44150	44750	43800	124408
682	20240408	090300	7991107500	44200	42950	44300	42900	93664
683	20240408	090200	3897791800	42950	42750	42950	42700	14912
684	20240408	090100	3258736850	42700	42950	42950	42600	27429
685	20240408	090000	2085297850	42950	42950	43150	42850	48287