KissMeData/009240/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184800	4120749500	48450	48450	48450	48450	1103
3	20240419	184700	4120749500	48450	48450	48450	48450	0
4	20240419	184600	4120749500	48450	48450	48450	48450	0
5	20240419	184500	4120749500	48450	48450	48450	48450	0
6	20240419	184400	4120749500	48450	48450	48450	48450	0
7	20240419	184300	4120749500	48450	48450	48450	48450	0
8	20240419	184200	4120749500	48450	48450	48450	48450	0
9	20240419	184100	4120749500	48450	48450	48450	48450	0
10	20240419	184000	4120749500	48450	48450	48450	48450	0
11	20240419	183900	4120749500	48450	48450	48450	48450	0
12	20240419	183800	4120749500	48450	48450	48450	48450	0
13	20240419	183700	4120749500	48450	48450	48450	48450	0
14	20240419	183600	4120749500	48450	48450	48450	48450	0
15	20240419	183500	4120749500	48450	48450	48450	48450	0
16	20240419	183400	4120749500	48450	48450	48450	48450	0
17	20240419	183300	4120749500	48450	48450	48450	48450	0
18	20240419	183200	4120749500	48450	48450	48450	48450	0
19	20240419	183100	4120749500	48450	48450	48450	48450	0
20	20240419	183000	4120749500	48450	48450	48450	48450	0
21	20240419	182900	4120749500	48450	48450	48450	48450	0
22	20240419	182800	4120749500	48450	48450	48450	48450	0
23	20240419	182700	4120749500	48450	48450	48450	48450	0
24	20240419	182600	4120749500	48450	48450	48450	48450	0
25	20240419	182500	4120749500	48450	48450	48450	48450	0
26	20240419	182400	4120749500	48450	48450	48450	48450	0
27	20240419	182300	4120749500	48450	48450	48450	48450	0
28	20240419	182200	4120749500	48450	48450	48450	48450	0
29	20240419	182100	4120749500	48450	48450	48450	48450	0
30	20240419	182000	4120749500	48450	48450	48450	48450	0
31	20240419	181900	4120749500	48450	48450	48450	48450	0
32	20240419	181800	4120749500	48450	48450	48450	48450	1103
33	20240419	181700	4120749500	48450	48450	48450	48450	0
34	20240419	181600	4120749500	48450	48450	48450	48450	0
35	20240419	181500	4120749500	48450	48450	48450	48450	0
36	20240419	181400	4120749500	48450	48450	48450	48450	0
37	20240419	181300	4120749500	48450	48450	48450	48450	0
38	20240419	181200	4120749500	48450	48450	48450	48450	0
39	20240419	181100	4120749500	48450	48450	48450	48450	0
40	20240419	181000	4120749500	48450	48450	48450	48450	0
41	20240419	180900	4120749500	48450	48450	48450	48450	0
42	20240419	180800	4120749500	48450	48450	48450	48450	0
43	20240419	180700	4120749500	48450	48450	48450	48450	0
44	20240419	180600	4120749500	48450	48450	48450	48450	0
45	20240419	180500	4120749500	48450	48450	48450	48450	0
46	20240419	180400	4120749500	48450	48450	48450	48450	0
47	20240419	180300	4120749500	48450	48450	48450	48450	0
48	20240419	180200	4120749500	48450	48450	48450	48450	0
49	20240419	180100	4120749500	48450	48450	48450	48450	0
50	20240419	180000	4120749500	48450	48450	48450	48450	0
51	20240419	175900	4120749500	48450	48450	48450	48450	0
52	20240419	175800	4120749500	48450	48450	48450	48450	0
53	20240419	175700	4120749500	48450	48450	48450	48450	0
54	20240419	175600	4120749500	48450	48450	48450	48450	0
55	20240419	175500	4120749500	48450	48450	48450	48450	0
56	20240419	175400	4120749500	48450	48450	48450	48450	0
57	20240419	175300	4120749500	48450	48450	48450	48450	0
58	20240419	175200	4120749500	48450	48450	48450	48450	0
59	20240419	175100	4120749500	48450	48450	48450	48450	0
60	20240419	175000	4120749500	48450	48450	48450	48450	0
61	20240419	174900	4120749500	48450	48450	48450	48450	0
62	20240419	174800	4120749500	48450	48450	48450	48450	1103
63	20240419	174700	4120749500	48450	48450	48450	48450	0
64	20240419	174600	4120749500	48450	48450	48450	48450	0
65	20240419	174500	4120749500	48450	48450	48450	48450	0
66	20240419	174400	4120749500	48450	48450	48450	48450	0
67	20240419	174300	4120749500	48450	48450	48450	48450	0
68	20240419	174200	4120749500	48450	48450	48450	48450	0
69	20240419	174100	4120749500	48450	48450	48450	48450	0
70	20240419	174000	4120749500	48450	48450	48450	48450	0
71	20240419	173900	4120749500	48450	48450	48450	48450	0
72	20240419	173800	4120749500	48450	48450	48450	48450	0
73	20240419	173700	4120749500	48450	48450	48450	48450	0
74	20240419	173600	4120749500	48450	48450	48450	48450	0
75	20240419	173500	4120749500	48450	48450	48450	48450	0
76	20240419	173400	4120749500	48450	48450	48450	48450	0
77	20240419	173300	4120749500	48450	48450	48450	48450	0
78	20240419	173200	4120749500	48450	48450	48450	48450	0
79	20240419	173100	4120749500	48450	48450	48450	48450	0
80	20240419	173000	4120749500	48450	48450	48450	48450	0
81	20240419	172900	4120749500	48450	48450	48450	48450	0
82	20240419	172800	4120749500	48450	48450	48450	48450	0
83	20240419	172700	4120749500	48450	48450	48450	48450	0
84	20240419	172600	4120749500	48450	48450	48450	48450	0
85	20240419	172500	4120749500	48450	48450	48450	48450	0
86	20240419	172400	4120749500	48450	48450	48450	48450	0
87	20240419	172300	4120749500	48450	48450	48450	48450	0
88	20240419	172200	4120749500	48450	48450	48450	48450	0
89	20240419	172100	4120749500	48450	48450	48450	48450	0
90	20240419	172000	4120749500	48450	48450	48450	48450	0
91	20240419	171900	4120749500	48450	48450	48450	48450	0
92	20240419	171800	4120749500	48450	48450	48450	48450	1103
93	20240419	171700	4120749500	48450	48450	48450	48450	0
94	20240419	171600	4120749500	48450	48450	48450	48450	0
95	20240419	171500	4120749500	48450	48450	48450	48450	0
96	20240419	171400	4120749500	48450	48450	48450	48450	0
97	20240419	171300	4120749500	48450	48450	48450	48450	0
98	20240419	171200	4120749500	48450	48450	48450	48450	0
99	20240419	171100	4120749500	48450	48450	48450	48450	0
100	20240419	171000	4120749500	48450	48450	48450	48450	0
101	20240419	170900	4120749500	48450	48450	48450	48450	0
102	20240419	170800	4120749500	48450	48450	48450	48450	0
103	20240419	170700	4120749500	48450	48450	48450	48450	0
104	20240419	170600	4120749500	48450	48450	48450	48450	0
105	20240419	170500	4120749500	48450	48450	48450	48450	0
106	20240419	170400	4120749500	48450	48450	48450	48450	0
107	20240419	170300	4120749500	48450	48450	48450	48450	0
108	20240419	170200	4120749500	48450	48450	48450	48450	0
109	20240419	170100	4120749500	48450	48450	48450	48450	0
110	20240419	170000	4120749500	48450	48450	48450	48450	0
111	20240419	165900	4120749500	48450	48450	48450	48450	0
112	20240419	165800	4120749500	48450	48450	48450	48450	0
113	20240419	165700	4120749500	48450	48450	48450	48450	0
114	20240419	165600	4120749500	48450	48450	48450	48450	0
115	20240419	165500	4120749500	48450	48450	48450	48450	0
116	20240419	165400	4120749500	48450	48450	48450	48450	0
117	20240419	165300	4120749500	48450	48450	48450	48450	0
118	20240419	165200	4120749500	48450	48450	48450	48450	0
119	20240419	165100	4120749500	48450	48450	48450	48450	0
120	20240419	165000	4120749500	48450	48450	48450	48450	0
121	20240419	164900	4120749500	48450	48450	48450	48450	0
122	20240419	164800	4120749500	48450	48450	48450	48450	1103
123	20240419	164700	4120749500	48450	48450	48450	48450	0
124	20240419	164600	4120749500	48450	48450	48450	48450	0
125	20240419	164500	4120749500	48450	48450	48450	48450	0
126	20240419	164400	4120749500	48450	48450	48450	48450	0
127	20240419	164300	4120749500	48450	48450	48450	48450	0
128	20240419	164200	4120749500	48450	48450	48450	48450	0
129	20240419	164100	4120749500	48450	48450	48450	48450	0
130	20240419	164000	4120749500	48450	48450	48450	48450	0
131	20240419	163900	4120749500	48450	48450	48450	48450	0
132	20240419	163800	4120749500	48450	48450	48450	48450	0
133	20240419	163700	4120749500	48450	48450	48450	48450	0
134	20240419	163600	4120749500	48450	48450	48450	48450	0
135	20240419	163500	4120749500	48450	48450	48450	48450	0
136	20240419	163400	4120749500	48450	48450	48450	48450	0
137	20240419	163300	4120749500	48450	48450	48450	48450	0
138	20240419	163200	4120749500	48450	48450	48450	48450	0
139	20240419	163100	4120749500	48450	48450	48450	48450	0
140	20240419	163000	4120749500	48450	48450	48450	48450	0
141	20240419	162900	4120749500	48450	48450	48450	48450	0
142	20240419	162800	4120749500	48450	48450	48450	48450	0
143	20240419	162700	4120749500	48450	48450	48450	48450	0
144	20240419	162600	4120749500	48450	48450	48450	48450	0
145	20240419	162500	4120749500	48450	48450	48450	48450	0
146	20240419	162400	4120749500	48450	48450	48450	48450	0
147	20240419	162300	4120749500	48450	48450	48450	48450	0
148	20240419	162200	4120749500	48450	48450	48450	48450	0
149	20240419	162100	4120749500	48450	48450	48450	48450	0
150	20240419	162000	4120749500	48450	48450	48450	48450	0
151	20240419	161900	4120749500	48450	48450	48450	48450	0
152	20240419	161800	4120749500	48450	48450	48450	48450	1103
153	20240419	161700	4120749500	48450	48450	48450	48450	0
154	20240419	161600	4120749500	48450	48450	48450	48450	0
155	20240419	161500	4120749500	48450	48450	48450	48450	0
156	20240419	161400	4120749500	48450	48450	48450	48450	0
157	20240419	161300	4120749500	48450	48450	48450	48450	0
158	20240419	161200	4120749500	48450	48450	48450	48450	0
159	20240419	161100	4120749500	48450	48450	48450	48450	0
160	20240419	161000	4120749500	48450	48450	48450	48450	0
161	20240419	160900	4120749500	48450	48450	48450	48450	0
162	20240419	160800	4120749500	48450	48450	48450	48450	0
163	20240419	160700	4120749500	48450	48450	48450	48450	0
164	20240419	160600	4120749500	48450	48450	48450	48450	0
165	20240419	160500	4120749500	48450	48450	48450	48450	0
166	20240419	160400	4120749500	48450	48450	48450	48450	0
167	20240419	160300	4120749500	48450	48450	48450	48450	0
168	20240419	160200	4120749500	48450	48450	48450	48450	0
169	20240419	160100	4120749500	48450	48450	48450	48450	0
170	20240419	160000	4120749500	48450	48450	48450	48450	0
171	20240419	155900	4120749500	48450	48450	48450	48450	0
172	20240419	155800	4120749500	48450	48450	48450	48450	0
173	20240419	155700	4120749500	48450	48450	48450	48450	0
174	20240419	155600	4120749500	48450	48450	48450	48450	0
175	20240419	155500	4120749500	48450	48450	48450	48450	0
176	20240419	155400	4120749500	48450	48450	48450	48450	0
177	20240419	155300	4120749500	48450	48450	48450	48450	0
178	20240419	155200	4120749500	48450	48450	48450	48450	0
179	20240419	155100	4120749500	48450	48450	48450	48450	0
180	20240419	155000	4120749500	48450	48450	48450	48450	0
181	20240419	154900	4120749500	48450	48450	48450	48450	0
182	20240419	154800	4120749500	48450	48450	48450	48450	1103
183	20240419	154700	4120749500	48450	48450	48450	48450	0
184	20240419	154600	4120749500	48450	48450	48450	48450	0
185	20240419	154500	4120749500	48450	48450	48450	48450	0
186	20240419	154400	4120749500	48450	48450	48450	48450	0
187	20240419	154300	4120749500	48450	48450	48450	48450	0
188	20240419	154200	4120749500	48450	48450	48450	48450	0
189	20240419	154100	4120749500	48450	48450	48450	48450	0
190	20240419	154000	4120749500	48450	48450	48450	48450	0
191	20240419	153900	4120749500	48450	48450	48450	48450	0
192	20240419	153800	4120749500	48450	48450	48450	48450	0
193	20240419	153700	4120749500	48450	48450	48450	48450	0
194	20240419	153600	4120749500	48450	48450	48450	48450	0
195	20240419	153500	4120749500	48450	48450	48450	48450	0
196	20240419	153400	4120749500	48450	48450	48450	48450	0
197	20240419	153300	4120749500	48450	48450	48450	48450	0
198	20240419	153200	4120749500	48450	48450	48450	48450	0
199	20240419	153100	4120749500	48450	48450	48450	48450	0
200	20240419	153000	4120749500	48450	48450	48450	48450	1103
201	20240419	152900	4067309150	48850	48850	48850	48850	0
202	20240419	152800	4067309150	48850	48850	48850	48850	0
203	20240419	152700	4067309150	48850	48850	48850	48850	0
204	20240419	152600	4067309150	48850	48850	48850	48850	0
205	20240419	152500	4067309150	48850	48850	48850	48850	0
206	20240419	152400	4067309150	48850	48850	48850	48850	0
207	20240419	152300	4067309150	48850	48850	48850	48850	0
208	20240419	152200	4067309150	48850	48850	48850	48850	0
209	20240419	152100	4067309150	48850	48850	48850	48850	0
210	20240419	152000	4067309150	48850	48850	48850	48850	0
211	20240419	151900	4067309150	48850	48800	48850	48800	13
212	20240419	151800	4066674300	48850	48850	48850	48850	29
213	20240419	151700	4065257650	49050	48800	49050	48800	37
214	20240419	151600	4063446300	49200	49200	49200	49200	0
215	20240419	151500	4063446300	49200	49100	49200	49100	101
216	20240419	151400	4058487100	49100	49100	49100	49100	15
217	20240419	151300	4057750600	48750	49050	49050	48750	454
218	20240419	151200	4035607950	49100	49050	49100	49050	23
219	20240419	151100	4034479400	49050	49050	49050	49050	9
220	20240419	151000	4034037950	48800	48800	49050	48800	34
221	20240419	150900	4032376750	49000	48900	49000	48900	20
222	20240419	150800	4031396850	49000	49000	49000	49000	16
223	20240419	150700	4030612850	48750	48750	48750	48750	22
224	20240419	150600	4029540350	48750	49100	49100	48750	39
225	20240419	150500	4027635250	49100	49100	49100	49100	7
226	20240419	150400	4027291550	49100	48950	49100	48950	218
227	20240419	150300	4016588500	49100	49100	49100	48650	109
228	20240419	150200	4011244350	49000	48900	49000	48900	13
229	20240419	150100	4010607550	49100	49100	49100	49100	8
230	20240419	150000	4010214750	48700	48750	49100	48700	35
231	20240419	145900	4008505400	48600	49000	49100	48600	101
232	20240419	145800	4003575600	48950	48900	48950	48900	14
233	20240419	145700	4002890650	48900	48900	48900	48900	16
234	20240419	145600	4002108250	48900	48900	49000	48900	25
235	20240419	145500	4000885150	48850	48950	48950	48850	4
236	20240419	145400	4000689550	49000	48950	49000	48950	19
237	20240419	145300	3999758700	48850	49100	49100	48850	83
238	20240419	145200	3995690400	48850	49000	49050	48750	24
239	20240419	145100	3994516150	48700	48700	48700	48700	0
240	20240419	145000	3994516150	48700	48950	48950	48700	138
241	20240419	144900	3987769950	48950	48950	48950	48900	23
242	20240419	144800	3986644150	48950	48950	48950	48950	0
243	20240419	144700	3986644150	48950	48950	48950	48900	49
244	20240419	144600	3984246850	48950	48950	48950	48950	13
245	20240419	144500	3983610500	48900	48950	48950	48900	9
246	20240419	144400	3983170000	48950	49050	49050	48950	37
247	20240419	144300	3981357250	49050	49050	49050	49050	0
248	20240419	144200	3981357250	49050	49050	49100	48900	1014
249	20240419	144100	3931753950	49000	49000	49050	49000	105
250	20240419	144000	3926604400	49050	49000	49050	48900	205
251	20240419	143900	3916571800	49000	49000	49000	49000	17
252	20240419	143800	3915738800	49000	48800	49400	48700	600
253	20240419	143700	3886277050	48800	48800	48800	48800	5
254	20240419	143600	3886033050	48850	48850	48900	48850	50
255	20240419	143500	3883589300	48850	48700	48850	48600	90
256	20240419	143400	3879201200	48600	48800	48850	48600	408
257	20240419	143300	3859295700	48850	48700	48950	48600	787
258	20240419	143200	3820934350	48550	48400	48550	48400	341
259	20240419	143100	3804378950	48350	48450	48500	48350	416
260	20240419	143000	3784212550	48350	48050	48500	48050	923
261	20240419	142900	3739766350	48150	48450	48450	48100	787
262	20240419	142800	3701786950	48450	48800	48850	48450	810
263	20240419	142700	3662451850	48850	48850	48850	48800	511
264	20240419	142600	3637509400	48850	48850	48850	48800	881
265	20240419	142500	3594486550	48850	49100	49100	48850	853
266	20240419	142400	3552672050	49150	49250	49350	49150	707
267	20240419	142300	3517870900	49250	49400	49400	49250	755
268	20240419	142200	3480604700	49400	49450	49450	49400	585
269	20240419	142100	3451704850	49450	49600	49600	49450	510
270	20240419	142000	3426468150	49600	49600	49600	49600	26
271	20240419	141900	3425178550	49600	49700	49700	49600	12
272	20240419	141800	3424582250	49600	49600	49600	49600	41
273	20240419	141700	3422548650	49600	49600	49600	49600	7
274	20240419	141600	3422201450	49600	49600	49650	49600	118
275	20240419	141500	3416348100	49650	49600	49650	49600	19
276	20240419	141400	3415405300	49600	49650	49650	49600	6
277	20240419	141300	3415107600	49650	49550	49650	49550	39
278	20240419	141200	3413173300	49600	49650	49650	49600	20
279	20240419	141100	3412180500	49650	49550	49650	49550	67
280	20240419	141000	3408854650	49550	49550	49600	49500	63
281	20240419	140900	3405734350	49550	49650	49650	49550	53
282	20240419	140800	3403105750	49650	49600	49650	49600	41
283	20240419	140700	3401071350	49650	49750	49750	49600	31
284	20240419	140600	3399531100	49800	49750	49800	49750	117
285	20240419	140500	3393705350	49750	49750	49750	49750	9
286	20240419	140400	3393257600	49800	49800	49800	49800	10
287	20240419	140300	3392759600	49850	49850	49850	49850	14
288	20240419	140200	3392061700	49850	49800	49850	49800	18
289	20240419	140100	3391164950	49700	49700	49700	49700	21
290	20240419	140000	3390121250	49700	49700	49700	49650	45
291	20240419	135900	3387886000	49500	49500	49500	49500	750
292	20240419	135800	3350761000	49500	49500	49500	49500	87
293	20240419	135700	3346454500	49550	49550	49550	49500	78
294	20240419	135600	3342591100	49550	49600	49600	49550	62
295	20240419	135500	3339518600	49600	49700	49700	49600	36
296	20240419	135400	3337731350	49650	49650	49650	49600	38
297	20240419	135300	3335845900	49650	49650	49650	49650	5
298	20240419	135200	3335597650	49650	49650	49650	49650	9
299	20240419	135100	3335150800	49650	49650	49650	49650	76
300	20240419	135000	3331377400	49700	49700	49700	49700	12
301	20240419	134900	3330781000	49700	49700	49700	49700	1
302	20240419	134800	3330731300	49700	49700	49700	49700	42
303	20240419	134700	3328643900	49650	49700	49700	49650	32
304	20240419	134600	3327054750	49700	49700	49700	49700	20
305	20240419	134500	3326060750	49700	49700	49700	49700	31
306	20240419	134400	3324520050	49650	49700	49700	49650	27
307	20240419	134300	3323179400	49700	49700	49700	49700	12
308	20240419	134200	3322583000	49700	49700	49700	49700	26
309	20240419	134100	3321290800	49700	49700	49700	49650	36
310	20240419	134000	3319502850	49700	49700	49700	49700	9
311	20240419	133900	3319055550	49700	49700	49700	49650	25
312	20240419	133800	3317813350	49650	49700	49700	49650	46
313	20240419	133700	3315529400	49700	49700	49700	49650	89
314	20240419	133600	3311107850	49700	49700	49700	49700	11
315	20240419	133500	3310561150	49650	49700	49700	49650	68
316	20240419	133400	3307182850	49650	49750	49750	49650	44
317	20240419	133300	3304995100	49750	49750	49750	49750	1
318	20240419	133200	3304945350	49700	49700	49700	49650	58
319	20240419	133100	3302064000	49700	49700	49700	49700	39
320	20240419	133000	3300125700	49700	49700	49750	49700	36
321	20240419	132900	3298336450	49750	49700	50000	49700	64
322	20240419	132800	3295153500	50000	49950	50000	49800	571
323	20240419	132700	3266642700	49950	49950	49950	49950	10
324	20240419	132600	3266143200	49950	49950	49950	49950	10
325	20240419	132500	3265643700	49900	49950	49950	49900	58
326	20240419	132400	3262747850	49950	49950	49950	49900	23
327	20240419	132300	3261599500	49950	49950	49950	49950	20
328	20240419	132200	3260600500	49950	49950	50000	49950	34
329	20240419	132100	3258902150	49900	49850	49900	49800	48
330	20240419	132000	3256508800	49850	49850	49850	49600	131
331	20240419	131900	3249995950	49850	49800	49950	49800	27
332	20240419	131800	3248648900	50000	49900	50000	49800	528
333	20240419	131700	3222286750	49900	49900	49900	49900	14
334	20240419	131600	3221588150	49900	49900	49900	49850	48
335	20240419	131500	3219194200	49900	49900	49900	49900	15
336	20240419	131400	3218445700	49900	49950	49950	49850	19
337	20240419	131300	3217497500	49950	49900	49950	49900	43
338	20240419	131200	3215351600	49950	49950	49950	49900	140
339	20240419	131100	3208358750	49950	49900	49950	49900	41
340	20240419	131000	3206311800	49900	49950	49950	49800	447
341	20240419	130900	3184021800	49950	49900	49950	49900	219
342	20240419	130800	3173092850	49900	49850	49900	49850	135
343	20240419	130700	3166362950	49800	49850	49850	49800	55
344	20240419	130600	3163622700	49850	49850	49850	49850	13
345	20240419	130500	3162974650	49800	49800	49850	49800	122
346	20240419	130400	3156899000	49800	49700	49800	49700	26
347	20240419	130300	3155605450	49750	49800	49850	49750	59
348	20240419	130200	3152667250	49850	49800	49850	49800	91
349	20240419	130100	3148134500	49800	49750	49800	49750	26
350	20240419	130000	3146840000	49750	49800	49800	49750	28
351	20240419	125900	3145446550	49800	49800	49800	49750	12
352	20240419	125800	3144849400	49800	49750	49800	49750	35
353	20240419	125700	3143107200	49800	49850	49850	49800	23
354	20240419	125600	3141961600	49850	49800	49850	49800	18
355	20240419	125500	3141064850	49800	49800	49800	49800	61
356	20240419	125400	3138027050	49800	49850	49850	49800	30
357	20240419	125300	3136532950	49700	49700	49700	49700	0
358	20240419	125200	3136532950	49700	49700	49700	49700	3
359	20240419	125100	3136383850	49700	49850	49850	49700	53
360	20240419	125000	3133745050	49850	49850	49850	49850	9
361	20240419	124900	3133296400	49800	49800	49800	49800	8
362	20240419	124800	3132898000	49800	49800	49800	49800	17
363	20240419	124700	3132051400	49850	49800	49850	49750	76
364	20240419	124600	3128264400	49850	49650	49850	49650	37
365	20240419	124500	3126422550	49700	49850	49850	49700	53
366	20240419	124400	3123784250	49800	49850	49850	49800	17
367	20240419	124300	3122936850	49800	49800	49800	49800	2
368	20240419	124200	3122837250	49800	49800	49800	49800	31
369	20240419	124100	3121293450	49800	49800	49850	49800	43
370	20240419	124000	3119151800	49800	49800	49800	49800	9
371	20240419	123900	3118703600	49700	49800	49800	49700	33
372	20240419	123800	3117061500	49850	49700	49850	49700	203
373	20240419	123700	3106947950	49700	49850	49850	49700	82
374	20240419	123600	3102861850	49750	49750	49750	49750	20
375	20240419	123500	3101866850	49700	49850	49850	49700	50
376	20240419	123400	3099376700	49800	49800	49800	49800	26
377	20240419	123300	3098081900	49850	49850	49850	49850	20
378	20240419	123200	3097084900	49800	49800	49850	49800	65
379	20240419	123100	3093847800	49850	49800	49850	49800	12
380	20240419	123000	3093250150	49800	49800	49800	49800	106
381	20240419	122900	3087971350	49800	49750	49800	49750	60
382	20240419	122800	3084986250	49750	49750	49750	49750	18
383	20240419	122700	3084090750	49650	49650	49650	49650	27
384	20240419	122600	3082750200	49700	49700	49700	49700	24
385	20240419	122500	3081557400	49700	49700	49700	49700	9
386	20240419	122400	3081110100	49700	49700	49700	49700	7
387	20240419	122300	3080762200	49700	49650	49700	49650	17
388	20240419	122200	3079918000	49650	49750	49750	49650	30
389	20240419	122100	3078426950	49750	49700	49750	49700	13
390	20240419	122000	3077780350	49800	49700	49800	49700	26
391	20240419	121900	3076486850	49850	49850	49850	49850	6
392	20240419	121800	3076187750	49600	49750	49850	49600	49
393	20240419	121700	3073750050	49650	49750	49750	49600	180
394	20240419	121600	3064806800	49700	49650	49700	49600	223
395	20240419	121500	3053725100	49650	49650	49650	49650	14
396	20240419	121400	3053030000	49700	49750	49750	49700	118
397	20240419	121300	3047164100	49750	49800	49800	49750	61
398	20240419	121200	3044128850	49800	49800	49800	49800	8
399	20240419	121100	3043730450	49900	49850	49900	49700	150
400	20240419	121000	3036258000	49900	49700	49950	49700	27
401	20240419	120900	3034912050	49700	49850	49850	49700	44
402	20240419	120800	3032721050	49850	49850	49850	49850	110
403	20240419	120700	3027237550	49900	49850	49900	49850	95
404	20240419	120600	3022497100	49900	49950	49950	49900	19
405	20240419	120500	3021548750	49900	49900	49900	49900	16
406	20240419	120400	3020750350	49800	50000	50000	49800	65
407	20240419	120300	3017510250	50000	49900	50000	49900	82
408	20240419	120200	3013413400	49850	49950	49950	49850	151
409	20240419	120100	3005873600	49950	49950	50000	49950	46
410	20240419	120000	3003575550	49950	50000	50000	49950	238
411	20240419	115900	2991676500	49950	50000	50000	49950	134
412	20240419	115800	2984980300	50000	50000	50000	49950	176
413	20240419	115700	2976188600	50000	50000	50000	49950	88
414	20240419	115600	2971789450	49950	50000	50000	49950	29
415	20240419	115500	2970340100	50000	49950	50000	49950	237
416	20240419	115400	2958498950	50000	50000	50000	50000	29
417	20240419	115300	2957048950	50000	50000	50000	50000	73
418	20240419	115200	2953398950	50000	49900	50000	49900	574
419	20240419	115100	2924738050	49850	49850	49850	49850	76
420	20240419	115000	2920949450	49850	49750	49850	49750	40
421	20240419	114900	2918958500	49650	49650	49700	49650	61
422	20240419	114800	2915927000	49550	49800	49800	49550	184
423	20240419	114700	2906792000	49800	49750	49800	49750	68
424	20240419	114600	2903407550	49750	49800	49800	49750	79
425	20240419	114500	2899476200	49750	49750	49750	49700	93
426	20240419	114400	2894851600	49750	49750	49750	49750	41
427	20240419	114300	2892811850	49800	49750	49800	49750	31
428	20240419	114200	2891269100	49750	49750	49750	49750	14
429	20240419	114100	2890572600	49750	49800	49800	49750	63
430	20240419	114000	2887435400	49800	49750	49800	49750	81
431	20240419	113900	2883404350	49700	49700	49750	49700	45
432	20240419	113800	2881167750	49700	49600	49700	49600	51
433	20240419	113700	2878637850	49600	49600	49600	49600	31
434	20240419	113600	2877100250	49550	49500	49550	49500	71
435	20240419	113500	2873582550	49450	49450	49550	49450	48
436	20240419	113400	2871208350	49450	49350	49450	49350	69
437	20240419	113300	2867797350	49350	49400	49400	49350	74
438	20240419	113200	2864142250	49450	49450	49450	49400	264
439	20240419	113100	2851090850	49350	49450	49500	49350	69
440	20240419	113000	2847681500	49500	49500	49550	49500	114
441	20240419	112900	2842035750	49550	49550	49550	49450	80
442	20240419	112800	2838072650	49550	49550	49550	49550	5
443	20240419	112700	2837824900	49600	49550	49600	49550	42
444	20240419	112600	2835742500	49500	49500	49500	49500	72
445	20240419	112500	2832178500	49450	49500	49500	49450	21
446	20240419	112400	2831139550	49500	49400	49500	49400	205
447	20240419	112300	2821002100	49400	49400	49400	49400	3
448	20240419	112200	2820853900	49400	49300	49400	49300	197
449	20240419	112100	2811135600	49300	49350	49400	49300	197
450	20240419	112000	2801413950	49350	49300	49450	49300	90
451	20240419	111900	2796972550	49450	49500	49500	49350	135
452	20240419	111800	2790302500	49350	49400	49400	49350	31
453	20240419	111700	2788772550	49350	49650	49650	49300	293
454	20240419	111600	2774277150	49600	49700	49700	49600	24
455	20240419	111500	2773085250	49700	49650	49700	49650	85
456	20240419	111400	2768864800	49600	49750	49750	49600	96
457	20240419	111300	2764094250	49750	49750	49900	49700	61
458	20240419	111200	2761057150	49750	49900	49900	49750	41
459	20240419	111100	2759014400	49800	49850	49850	49750	51
460	20240419	111000	2756476150	49800	50000	50000	49800	24
461	20240419	110900	2755278950	50000	50000	50000	50000	77
462	20240419	110800	2751428950	50100	50000	50100	50000	105
463	20240419	110700	2746177450	50100	50200	50200	50000	320
464	20240419	110600	2730141550	50200	50200	50200	50100	132
465	20240419	110500	2723516750	50100	49650	50100	49650	783
466	20240419	110400	2684391500	49650	49700	49800	49650	141
467	20240419	110300	2677377300	49650	49700	49700	49650	119
468	20240419	110200	2671466200	49750	49800	49800	49750	36
469	20240419	110100	2669674400	49750	49700	49750	49700	62
470	20240419	110000	2666589950	49750	49700	49750	49700	16
471	20240419	105900	2665794000	49650	49600	49650	49600	107
472	20240419	105800	2660486200	49600	49700	49700	49150	405
473	20240419	105700	2640453900	49700	49700	49700	49650	63
474	20240419	105600	2637322850	49700	49750	49750	49700	32
475	20240419	105500	2635731850	49750	49950	49950	49700	142
476	20240419	105400	2628665000	49850	49950	50000	49850	70
477	20240419	105300	2625168550	49950	50000	50000	49950	9
478	20240419	105200	2624718600	50000	50100	50100	49900	153
479	20240419	105100	2617063650	50000	49850	50000	49850	850
480	20240419	105000	2574572950	49850	49750	49900	49750	137
481	20240419	104900	2567745350	49700	49550	49700	49300	323
482	20240419	104800	2551734900	49550	49600	49600	49550	77
483	20240419	104700	2547915900	49550	49550	49550	49550	69
484	20240419	104600	2544496950	49600	49500	49600	49500	4
485	20240419	104500	2544298650	49500	49350	49500	49350	87
486	20240419	104400	2540000900	49400	49600	49600	49400	367
487	20240419	104300	2521833750	49600	49600	49600	49600	33
488	20240419	104200	2520196950	49550	49650	49650	49550	433
489	20240419	104100	2498707950	49600	49700	49750	49600	288
490	20240419	104000	2484407100	49700	49750	49750	49700	120
491	20240419	103900	2478438500	49750	49950	49950	49750	487
492	20240419	103800	2454167600	50000	50000	50000	50000	70
493	20240419	103700	2450667600	50000	50100	50100	50000	37
494	20240419	103600	2448815300	50000	50300	50300	49950	308
495	20240419	103500	2433406350	50200	50200	50200	50200	41
496	20240419	103400	2431348150	50100	50200	50300	50100	110
497	20240419	103300	2425831150	50400	50300	50400	50200	116
498	20240419	103200	2419997050	50300	50400	50400	50200	1097
499	20240419	103100	2364835350	50600	50400	50600	50400	239
500	20240419	103000	2352776850	50300	50300	50600	50200	1237
501	20240419	102900	2290353650	50300	50400	50500	50300	46
502	20240419	102800	2288037250	50400	50400	50500	50300	113
503	20240419	102700	2282340850	50300	50100	50300	49950	476
504	20240419	102600	2258443900	50000	50100	50200	50000	43
505	20240419	102500	2256289600	50100	50000	50100	49900	112
506	20240419	102400	2250686350	49900	50100	50100	49900	74
507	20240419	102300	2246986350	50100	50000	50100	49900	269
508	20240419	102200	2233523000	49900	50100	50100	49900	289
509	20240419	102100	2219078550	50100	50100	50200	50000	107
510	20240419	102000	2213718550	50200	50200	50300	50000	110
511	20240419	101900	2208198450	50100	50300	50300	50100	196
512	20240419	101800	2198377650	50300	50300	50300	50200	113
513	20240419	101700	2192696350	50100	50100	50300	50100	231
514	20240419	101600	2181097150	50200	50400	50400	50200	111
515	20240419	101500	2175511550	50400	50500	50500	50300	143
516	20240419	101400	2168300750	50400	50500	50500	50400	171
517	20240419	101300	2159667150	50100	50300	50400	50100	66
518	20240419	101200	2156346350	50300	50300	50500	50300	349
519	20240419	101100	2138781150	50400	50500	50500	50300	450
520	20240419	101000	2116098050	50500	50600	50600	50500	837
521	20240419	100900	2073805550	50600	50600	50800	50600	311
522	20240419	100800	2058065150	50600	50800	50900	50600	594
523	20240419	100700	2027889650	50800	50900	50900	50800	74
524	20240419	100600	2024124250	50900	50800	51000	50800	371
525	20240419	100500	2005250750	50900	50700	50900	50700	349
526	20240419	100400	1987510550	50800	50700	50900	50400	667
527	20240419	100300	1953735950	50700	51300	51300	50600	1601
528	20240419	100200	1872270950	51300	51500	51500	50900	1789
529	20240419	100100	1780402150	51500	51500	51500	51500	0
530	20240419	100000	1780402150	51500	50700	51500	50600	4638
531	20240419	095900	1543721050	50500	50500	50700	50400	1487
532	20240419	095800	1468640150	50400	50400	50500	50300	112
533	20240419	095700	1462995750	50400	50400	50500	50300	304
534	20240419	095600	1447682350	50400	50400	50500	50300	337
535	20240419	095500	1430698150	50400	50400	50500	50300	438
536	20240419	095400	1408616050	50400	50400	50500	50300	214
537	20240419	095300	1397831550	50400	50400	50500	50300	403
538	20240419	095200	1377510950	50500	50400	50500	50300	330
539	20240419	095100	1360871250	50400	50500	50500	50400	549
540	20240419	095000	1333181050	50300	50300	50500	50200	856
541	20240419	094900	1290034550	50300	50300	50400	50200	395
542	20240419	094800	1270157850	50200	50300	50300	50000	251
543	20240419	094700	1257558850	50100	49900	50200	49900	3031
544	20240419	094600	1106030950	49900	49900	49950	49700	262
545	20240419	094500	1092968150	49950	49850	50000	49850	497
546	20240419	094400	1068149650	49850	49600	50000	49600	1477
547	20240419	094300	994474650	49600	49550	49600	49550	179
548	20240419	094200	985600750	49500	49600	49650	49500	546
549	20240419	094100	958502050	49600	49250	49600	49250	1889
550	20240419	094000	865203000	49300	49150	49300	49000	844
551	20240419	093900	823696100	49100	49150	49150	49000	185
552	20240419	093800	814615700	49150	49100	49200	49050	193
553	20240419	093700	805134200	49100	49050	49150	49050	144
554	20240419	093600	798066150	49200	49150	49250	49100	166
555	20240419	093500	789899650	49150	49100	49200	49050	312
556	20240419	093400	774576050	49300	48900	49300	48800	2772
557	20240419	093300	638708550	48900	48900	48950	48900	134
558	20240419	093200	632151500	48800	48850	48900	48800	309
559	20240419	093100	617044100	48900	48850	48950	48850	343
560	20240419	093000	600271800	48850	48950	48950	48750	101
561	20240419	092900	595333750	48950	48900	48950	48900	326
562	20240419	092800	579382850	48950	48700	48950	48650	1173
563	20240419	092700	522108050	48700	48650	48750	48450	108
564	20240419	092600	516852450	48650	48800	48850	48650	373
565	20240419	092500	498650600	48800	48850	48850	48700	101
566	20240419	092400	493721150	48900	48650	48950	48650	457
567	20240419	092300	471429100	48600	48450	48600	48450	1057
568	20240419	092200	420184100	48450	48600	48600	48400	179
569	20240419	092100	411498350	48600	48400	48650	48350	1513
570	20240419	092000	338121600	48350	48450	48450	48300	132
571	20240419	091900	331734850	48400	48500	48500	48400	111
572	20240419	091800	326357500	48500	48500	48500	48350	134
573	20240419	091700	319863950	48450	48400	48500	48200	424
574	20240419	091600	299325300	48300	48450	48500	48300	100
575	20240419	091500	294484800	48450	48500	48500	48300	219
576	20240419	091400	283872900	48600	48300	48600	48300	935
577	20240419	091300	238536250	48350	48300	48450	48100	588
578	20240419	091200	210073850	48300	48350	48350	48250	178
579	20240419	091100	201474050	48300	48000	48350	48000	377
580	20240419	091000	183262500	48200	48550	48550	48200	155
581	20240419	090900	175758850	48550	47900	48550	47800	422
582	20240419	090800	155385700	48500	48350	48500	47700	385
583	20240419	090700	136744400	48350	48250	48350	47800	626
584	20240419	090600	106570300	48250	47800	48250	47800	161
585	20240419	090500	98849100	47700	47500	47850	47500	119
586	20240419	090400	93172400	47950	47250	47950	47250	248
587	20240419	090300	81354600	47250	47150	47450	47000	263
588	20240419	090200	68941400	47000	47150	47150	46700	459
589	20240419	090100	47315800	46550	46950	47150	46400	225
590	20240419	090000	36779550	46600	46900	46950	46000	784