KissMeData/282880/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203200	1400713450	24400	24400	24400	24400	1224
3	20240408	203100	1400713450	24400	24400	24400	24400	0
4	20240408	203000	1400713450	24400	24400	24400	24400	0
5	20240408	202900	1400713450	24400	24400	24400	24400	0
6	20240408	202800	1400713450	24400	24400	24400	24400	0
7	20240408	202700	1400713450	24400	24400	24400	24400	0
8	20240408	202600	1400713450	24400	24400	24400	24400	0
9	20240408	202500	1400713450	24400	24400	24400	24400	0
10	20240408	202400	1400713450	24400	24400	24400	24400	0
11	20240408	202300	1400713450	24400	24400	24400	24400	0
12	20240408	202200	1400713450	24400	24400	24400	24400	0
13	20240408	202100	1400713450	24400	24400	24400	24400	0
14	20240408	202000	1400713450	24400	24400	24400	24400	0
15	20240408	201900	1400713450	24400	24400	24400	24400	0
16	20240408	201800	1400713450	24400	24400	24400	24400	0
17	20240408	201700	1400713450	24400	24400	24400	24400	0
18	20240408	201600	1400713450	24400	24400	24400	24400	0
19	20240408	201500	1400713450	24400	24400	24400	24400	0
20	20240408	201400	1400713450	24400	24400	24400	24400	0
21	20240408	201300	1400713450	24400	24400	24400	24400	0
22	20240408	201200	1400713450	24400	24400	24400	24400	0
23	20240408	201100	1400713450	24400	24400	24400	24400	0
24	20240408	201000	1400713450	24400	24400	24400	24400	0
25	20240408	200900	1400713450	24400	24400	24400	24400	0
26	20240408	200800	1400713450	24400	24400	24400	24400	0
27	20240408	200700	1400713450	24400	24400	24400	24400	0
28	20240408	200600	1400713450	24400	24400	24400	24400	0
29	20240408	200500	1400713450	24400	24400	24400	24400	0
30	20240408	200400	1400713450	24400	24400	24400	24400	0
31	20240408	200300	1400713450	24400	24400	24400	24400	0
32	20240408	200200	1400713450	24400	24400	24400	24400	1224
33	20240408	200100	1400713450	24400	24400	24400	24400	0
34	20240408	200000	1400713450	24400	24400	24400	24400	0
35	20240408	195900	1400713450	24400	24400	24400	24400	0
36	20240408	195800	1400713450	24400	24400	24400	24400	0
37	20240408	195700	1400713450	24400	24400	24400	24400	0
38	20240408	195600	1400713450	24400	24400	24400	24400	0
39	20240408	195500	1400713450	24400	24400	24400	24400	0
40	20240408	195400	1400713450	24400	24400	24400	24400	0
41	20240408	195300	1400713450	24400	24400	24400	24400	0
42	20240408	195200	1400713450	24400	24400	24400	24400	0
43	20240408	195100	1400713450	24400	24400	24400	24400	0
44	20240408	195000	1400713450	24400	24400	24400	24400	0
45	20240408	194900	1400713450	24400	24400	24400	24400	0
46	20240408	194800	1400713450	24400	24400	24400	24400	0
47	20240408	194700	1400713450	24400	24400	24400	24400	0
48	20240408	194600	1400713450	24400	24400	24400	24400	0
49	20240408	194500	1400713450	24400	24400	24400	24400	0
50	20240408	194400	1400713450	24400	24400	24400	24400	0
51	20240408	194300	1400713450	24400	24400	24400	24400	0
52	20240408	194200	1400713450	24400	24400	24400	24400	0
53	20240408	194100	1400713450	24400	24400	24400	24400	0
54	20240408	194000	1400713450	24400	24400	24400	24400	0
55	20240408	193900	1400713450	24400	24400	24400	24400	0
56	20240408	193800	1400713450	24400	24400	24400	24400	0
57	20240408	193700	1400713450	24400	24400	24400	24400	0
58	20240408	193600	1400713450	24400	24400	24400	24400	0
59	20240408	193500	1400713450	24400	24400	24400	24400	0
60	20240408	193400	1400713450	24400	24400	24400	24400	0
61	20240408	193300	1400713450	24400	24400	24400	24400	0
62	20240408	193200	1400713450	24400	24400	24400	24400	1224
63	20240408	193100	1400713450	24400	24400	24400	24400	0
64	20240408	193000	1400713450	24400	24400	24400	24400	0
65	20240408	192900	1400713450	24400	24400	24400	24400	0
66	20240408	192800	1400713450	24400	24400	24400	24400	0
67	20240408	192700	1400713450	24400	24400	24400	24400	0
68	20240408	192600	1400713450	24400	24400	24400	24400	0
69	20240408	192500	1400713450	24400	24400	24400	24400	0
70	20240408	192400	1400713450	24400	24400	24400	24400	0
71	20240408	192300	1400713450	24400	24400	24400	24400	0
72	20240408	192200	1400713450	24400	24400	24400	24400	0
73	20240408	192100	1400713450	24400	24400	24400	24400	0
74	20240408	192000	1400713450	24400	24400	24400	24400	0
75	20240408	191900	1400713450	24400	24400	24400	24400	0
76	20240408	191800	1400713450	24400	24400	24400	24400	0
77	20240408	191700	1400713450	24400	24400	24400	24400	0
78	20240408	191600	1400713450	24400	24400	24400	24400	0
79	20240408	191500	1400713450	24400	24400	24400	24400	0
80	20240408	191400	1400713450	24400	24400	24400	24400	0
81	20240408	191300	1400713450	24400	24400	24400	24400	0
82	20240408	191200	1400713450	24400	24400	24400	24400	0
83	20240408	191100	1400713450	24400	24400	24400	24400	0
84	20240408	191000	1400713450	24400	24400	24400	24400	0
85	20240408	190900	1400713450	24400	24400	24400	24400	0
86	20240408	190800	1400713450	24400	24400	24400	24400	0
87	20240408	190700	1400713450	24400	24400	24400	24400	0
88	20240408	190600	1400713450	24400	24400	24400	24400	0
89	20240408	190500	1400713450	24400	24400	24400	24400	0
90	20240408	190400	1400713450	24400	24400	24400	24400	0
91	20240408	190300	1400713450	24400	24400	24400	24400	0
92	20240408	190200	1400713450	24400	24400	24400	24400	1224
93	20240408	190100	1400713450	24400	24400	24400	24400	0
94	20240408	190000	1400713450	24400	24400	24400	24400	0
95	20240408	185900	1400713450	24400	24400	24400	24400	0
96	20240408	185800	1400713450	24400	24400	24400	24400	0
97	20240408	185700	1400713450	24400	24400	24400	24400	0
98	20240408	185600	1400713450	24400	24400	24400	24400	0
99	20240408	185500	1400713450	24400	24400	24400	24400	0
100	20240408	185400	1400713450	24400	24400	24400	24400	0
101	20240408	185300	1400713450	24400	24400	24400	24400	0
102	20240408	185200	1400713450	24400	24400	24400	24400	0
103	20240408	185100	1400713450	24400	24400	24400	24400	0
104	20240408	185000	1400713450	24400	24400	24400	24400	0
105	20240408	184900	1400713450	24400	24400	24400	24400	0
106	20240408	184800	1400713450	24400	24400	24400	24400	0
107	20240408	184700	1400713450	24400	24400	24400	24400	0
108	20240408	184600	1400713450	24400	24400	24400	24400	0
109	20240408	184500	1400713450	24400	24400	24400	24400	0
110	20240408	184400	1400713450	24400	24400	24400	24400	0
111	20240408	184300	1400713450	24400	24400	24400	24400	0
112	20240408	184200	1400713450	24400	24400	24400	24400	0
113	20240408	184100	1400713450	24400	24400	24400	24400	0
114	20240408	184000	1400713450	24400	24400	24400	24400	0
115	20240408	183900	1400713450	24400	24400	24400	24400	0
116	20240408	183800	1400713450	24400	24400	24400	24400	0
117	20240408	183700	1400713450	24400	24400	24400	24400	0
118	20240408	183600	1400713450	24400	24400	24400	24400	0
119	20240408	183500	1400713450	24400	24400	24400	24400	0
120	20240408	183400	1400713450	24400	24400	24400	24400	0
121	20240408	183300	1400713450	24400	24400	24400	24400	0
122	20240408	183200	1400713450	24400	24400	24400	24400	1224
123	20240408	183100	1400713450	24400	24400	24400	24400	0
124	20240408	183000	1400713450	24400	24400	24400	24400	0
125	20240408	182900	1400713450	24400	24400	24400	24400	0
126	20240408	182800	1400713450	24400	24400	24400	24400	0
127	20240408	182700	1400713450	24400	24400	24400	24400	0
128	20240408	182600	1400713450	24400	24400	24400	24400	0
129	20240408	182500	1400713450	24400	24400	24400	24400	0
130	20240408	182400	1400713450	24400	24400	24400	24400	0
131	20240408	182300	1400713450	24400	24400	24400	24400	0
132	20240408	182200	1400713450	24400	24400	24400	24400	0
133	20240408	182100	1400713450	24400	24400	24400	24400	0
134	20240408	182000	1400713450	24400	24400	24400	24400	0
135	20240408	181900	1400713450	24400	24400	24400	24400	0
136	20240408	181800	1400713450	24400	24400	24400	24400	0
137	20240408	181700	1400713450	24400	24400	24400	24400	0
138	20240408	181600	1400713450	24400	24400	24400	24400	0
139	20240408	181500	1400713450	24400	24400	24400	24400	0
140	20240408	181400	1400713450	24400	24400	24400	24400	0
141	20240408	181300	1400713450	24400	24400	24400	24400	0
142	20240408	181200	1400713450	24400	24400	24400	24400	0
143	20240408	181100	1400713450	24400	24400	24400	24400	0
144	20240408	181000	1400713450	24400	24400	24400	24400	0
145	20240408	180900	1400713450	24400	24400	24400	24400	0
146	20240408	180800	1400713450	24400	24400	24400	24400	0
147	20240408	180700	1400713450	24400	24400	24400	24400	0
148	20240408	180600	1400713450	24400	24400	24400	24400	0
149	20240408	180500	1400713450	24400	24400	24400	24400	0
150	20240408	180400	1400713450	24400	24400	24400	24400	0
151	20240408	180300	1400713450	24400	24400	24400	24400	0
152	20240408	180200	1400713450	24400	24400	24400	24400	1224
153	20240408	180100	1400713450	24400	24400	24400	24400	0
154	20240408	180000	1400713450	24400	24400	24400	24400	0
155	20240408	175900	1400713450	24400	24400	24400	24400	0
156	20240408	175800	1400713450	24400	24400	24400	24400	0
157	20240408	175700	1400713450	24400	24400	24400	24400	0
158	20240408	175600	1400713450	24400	24400	24400	24400	0
159	20240408	175500	1400713450	24400	24400	24400	24400	0
160	20240408	175400	1400713450	24400	24400	24400	24400	0
161	20240408	175300	1400713450	24400	24400	24400	24400	0
162	20240408	175200	1400713450	24400	24400	24400	24400	0
163	20240408	175100	1400713450	24400	24400	24400	24400	0
164	20240408	175000	1400713450	24400	24400	24400	24400	0
165	20240408	174900	1400713450	24400	24400	24400	24400	0
166	20240408	174800	1400713450	24400	24400	24400	24400	0
167	20240408	174700	1400713450	24400	24400	24400	24400	0
168	20240408	174600	1400713450	24400	24400	24400	24400	0
169	20240408	174500	1400713450	24400	24400	24400	24400	0
170	20240408	174400	1400713450	24400	24400	24400	24400	0
171	20240408	174300	1400713450	24400	24400	24400	24400	0
172	20240408	174200	1400713450	24400	24400	24400	24400	0
173	20240408	174100	1400713450	24400	24400	24400	24400	0
174	20240408	174000	1400713450	24400	24400	24400	24400	0
175	20240408	173900	1400713450	24400	24400	24400	24400	0
176	20240408	173800	1400713450	24400	24400	24400	24400	0
177	20240408	173700	1400713450	24400	24400	24400	24400	0
178	20240408	173600	1400713450	24400	24400	24400	24400	0
179	20240408	173500	1400713450	24400	24400	24400	24400	0
180	20240408	173400	1400713450	24400	24400	24400	24400	0
181	20240408	173300	1400713450	24400	24400	24400	24400	0
182	20240408	173200	1400713450	24400	24400	24400	24400	1224
183	20240408	173100	1400713450	24400	24400	24400	24400	0
184	20240408	173000	1400713450	24400	24400	24400	24400	0
185	20240408	172900	1400713450	24400	24400	24400	24400	0
186	20240408	172800	1400713450	24400	24400	24400	24400	0
187	20240408	172700	1400713450	24400	24400	24400	24400	0
188	20240408	172600	1400713450	24400	24400	24400	24400	0
189	20240408	172500	1400713450	24400	24400	24400	24400	0
190	20240408	172400	1400713450	24400	24400	24400	24400	0
191	20240408	172300	1400713450	24400	24400	24400	24400	0
192	20240408	172200	1400713450	24400	24400	24400	24400	0
193	20240408	172100	1400713450	24400	24400	24400	24400	0
194	20240408	172000	1400713450	24400	24400	24400	24400	0
195	20240408	171900	1400713450	24400	24400	24400	24400	0
196	20240408	171800	1400713450	24400	24400	24400	24400	0
197	20240408	171700	1400713450	24400	24400	24400	24400	0
198	20240408	171600	1400713450	24400	24400	24400	24400	0
199	20240408	171500	1400713450	24400	24400	24400	24400	0
200	20240408	171400	1400713450	24400	24400	24400	24400	0
201	20240408	171300	1400713450	24400	24400	24400	24400	0
202	20240408	171200	1400713450	24400	24400	24400	24400	0
203	20240408	171100	1400713450	24400	24400	24400	24400	0
204	20240408	171000	1400713450	24400	24400	24400	24400	0
205	20240408	170900	1400713450	24400	24400	24400	24400	0
206	20240408	170800	1400713450	24400	24400	24400	24400	0
207	20240408	170700	1400713450	24400	24400	24400	24400	0
208	20240408	170600	1400713450	24400	24400	24400	24400	0
209	20240408	170500	1400713450	24400	24400	24400	24400	0
210	20240408	170400	1400713450	24400	24400	24400	24400	0
211	20240408	170300	1400713450	24400	24400	24400	24400	0
212	20240408	170200	1400713450	24400	24400	24400	24400	1224
213	20240408	170100	1400713450	24400	24400	24400	24400	0
214	20240408	170000	1400713450	24400	24400	24400	24400	0
215	20240408	165900	1400713450	24400	24400	24400	24400	0
216	20240408	165800	1400713450	24400	24400	24400	24400	0
217	20240408	165700	1400713450	24400	24400	24400	24400	0
218	20240408	165600	1400713450	24400	24400	24400	24400	0
219	20240408	165500	1400713450	24400	24400	24400	24400	0
220	20240408	165400	1400713450	24400	24400	24400	24400	0
221	20240408	165300	1400713450	24400	24400	24400	24400	0
222	20240408	165200	1400713450	24400	24400	24400	24400	0
223	20240408	165100	1400713450	24400	24400	24400	24400	0
224	20240408	165000	1400713450	24400	24400	24400	24400	0
225	20240408	164900	1400713450	24400	24400	24400	24400	0
226	20240408	164800	1400713450	24400	24400	24400	24400	0
227	20240408	164700	1400713450	24400	24400	24400	24400	0
228	20240408	164600	1400713450	24400	24400	24400	24400	0
229	20240408	164500	1400713450	24400	24400	24400	24400	0
230	20240408	164400	1400713450	24400	24400	24400	24400	0
231	20240408	164300	1400713450	24400	24400	24400	24400	0
232	20240408	164200	1400713450	24400	24400	24400	24400	0
233	20240408	164100	1400713450	24400	24400	24400	24400	0
234	20240408	164000	1400713450	24400	24400	24400	24400	0
235	20240408	163900	1400713450	24400	24400	24400	24400	0
236	20240408	163800	1400713450	24400	24400	24400	24400	0
237	20240408	163700	1400713450	24400	24400	24400	24400	0
238	20240408	163600	1400713450	24400	24400	24400	24400	0
239	20240408	163500	1400713450	24400	24400	24400	24400	0
240	20240408	163400	1400713450	24400	24400	24400	24400	0
241	20240408	163300	1400713450	24400	24400	24400	24400	0
242	20240408	163200	1400713450	24400	24400	24400	24400	1224
243	20240408	163100	1400713450	24400	24400	24400	24400	0
244	20240408	163000	1400713450	24400	24400	24400	24400	0
245	20240408	162900	1400713450	24400	24400	24400	24400	0
246	20240408	162800	1400713450	24400	24400	24400	24400	0
247	20240408	162700	1400713450	24400	24400	24400	24400	0
248	20240408	162600	1400713450	24400	24400	24400	24400	0
249	20240408	162500	1400713450	24400	24400	24400	24400	0
250	20240408	162400	1400713450	24400	24400	24400	24400	0
251	20240408	162300	1400713450	24400	24400	24400	24400	0
252	20240408	162200	1400713450	24400	24400	24400	24400	0
253	20240408	162100	1400713450	24400	24400	24400	24400	0
254	20240408	162000	1400713450	24400	24400	24400	24400	0
255	20240408	161900	1400713450	24400	24400	24400	24400	0
256	20240408	161800	1400713450	24400	24400	24400	24400	0
257	20240408	161700	1400713450	24400	24400	24400	24400	0
258	20240408	161600	1400713450	24400	24400	24400	24400	0
259	20240408	161500	1400713450	24400	24400	24400	24400	0
260	20240408	161400	1400713450	24400	24400	24400	24400	0
261	20240408	161300	1400713450	24400	24400	24400	24400	0
262	20240408	161200	1400713450	24400	24400	24400	24400	0
263	20240408	161100	1400713450	24400	24400	24400	24400	0
264	20240408	161000	1400713450	24400	24400	24400	24400	0
265	20240408	160900	1400713450	24400	24400	24400	24400	0
266	20240408	160800	1400713450	24400	24400	24400	24400	0
267	20240408	160700	1400713450	24400	24400	24400	24400	0
268	20240408	160600	1400713450	24400	24400	24400	24400	0
269	20240408	160500	1400713450	24400	24400	24400	24400	0
270	20240408	160400	1400713450	24400	24400	24400	24400	0
271	20240408	160300	1400713450	24400	24400	24400	24400	0
272	20240408	160200	1400713450	24400	24400	24400	24400	1224
273	20240408	160100	1400713450	24400	24400	24400	24400	0
274	20240408	160000	1400713450	24400	24400	24400	24400	0
275	20240408	155900	1400713450	24400	24400	24400	24400	0
276	20240408	155800	1400713450	24400	24400	24400	24400	0
277	20240408	155700	1400713450	24400	24400	24400	24400	0
278	20240408	155600	1400713450	24400	24400	24400	24400	0
279	20240408	155500	1400713450	24400	24400	24400	24400	0
280	20240408	155400	1400713450	24400	24400	24400	24400	0
281	20240408	155300	1400713450	24400	24400	24400	24400	0
282	20240408	155200	1400713450	24400	24400	24400	24400	0
283	20240408	155100	1400713450	24400	24400	24400	24400	0
284	20240408	155000	1400713450	24400	24400	24400	24400	0
285	20240408	154900	1400713450	24400	24400	24400	24400	0
286	20240408	154800	1400713450	24400	24400	24400	24400	0
287	20240408	154700	1400713450	24400	24400	24400	24400	0
288	20240408	154600	1400713450	24400	24400	24400	24400	0
289	20240408	154500	1400713450	24400	24400	24400	24400	0
290	20240408	154400	1400713450	24400	24400	24400	24400	0
291	20240408	154300	1400713450	24400	24400	24400	24400	0
292	20240408	154200	1400713450	24400	24400	24400	24400	0
293	20240408	154100	1400713450	24400	24400	24400	24400	0
294	20240408	154000	1400713450	24400	24400	24400	24400	0
295	20240408	153900	1400713450	24400	24400	24400	24400	0
296	20240408	153800	1400713450	24400	24400	24400	24400	0
297	20240408	153700	1400713450	24400	24400	24400	24400	0
298	20240408	153600	1400713450	24400	24400	24400	24400	0
299	20240408	153500	1400713450	24400	24400	24400	24400	0
300	20240408	153400	1400713450	24400	24400	24400	24400	0
301	20240408	153300	1400713450	24400	24400	24400	24400	0
302	20240408	153200	1400713450	24400	24400	24400	24400	1224
303	20240408	153100	1400713450	24400	24400	24400	24400	0
304	20240408	153000	1400713450	24400	24400	24400	24400	1224
305	20240408	152900	1370847850	24500	24500	24500	24500	0
306	20240408	152800	1370847850	24500	24500	24500	24500	0
307	20240408	152700	1370847850	24500	24500	24500	24500	0
308	20240408	152600	1370847850	24500	24500	24500	24500	0
309	20240408	152500	1370847850	24500	24500	24500	24500	0
310	20240408	152400	1370847850	24500	24500	24500	24500	0
311	20240408	152300	1370847850	24500	24500	24500	24500	0
312	20240408	152200	1370847850	24500	24500	24500	24500	0
313	20240408	152100	1370847850	24500	24500	24500	24500	0
314	20240408	152000	1370847850	24500	24500	24500	24500	0
315	20240408	151900	1370847850	24500	24400	24500	24400	1111
316	20240408	151800	1343687150	24450	24400	24450	24400	2
317	20240408	151700	1343638300	24450	24500	24500	24450	90
318	20240408	151600	1341437700	24450	24400	24450	24400	450
319	20240408	151500	1330445200	24400	24450	24450	24400	1032
320	20240408	151400	1305261650	24450	24450	24450	24450	70
321	20240408	151300	1303550150	24450	24500	24500	24450	150
322	20240408	151200	1299880150	24500	24400	24500	24400	48
323	20240408	151100	1298704650	24500	24400	24500	24400	53
324	20240408	151000	1297411150	24400	24450	24450	24400	278
325	20240408	150900	1290614350	24450	24450	24450	24400	220
326	20240408	150800	1285238850	24450	24450	24450	24450	1
327	20240408	150700	1285214400	24450	24450	24450	24450	0
328	20240408	150600	1285214400	24450	24400	24450	24400	673
329	20240408	150500	1268789800	24400	24400	24400	24400	0
330	20240408	150400	1268789800	24400	24400	24400	24400	105
331	20240408	150300	1266227800	24400	24450	24450	24400	356
332	20240408	150200	1257524350	24400	24400	24400	24400	1400
333	20240408	150100	1223364350	24400	24400	24400	24400	26
334	20240408	150000	1222729950	24450	24450	24450	24450	191
335	20240408	145900	1218060000	24400	24450	24450	24400	93
336	20240408	145800	1215786300	24500	24450	24500	24450	15
337	20240408	145700	1215419350	24500	24500	24500	24500	8
338	20240408	145600	1215223350	24500	24500	24500	24500	43
339	20240408	145500	1214169850	24500	24450	24500	24450	5
340	20240408	145400	1214047400	24500	24500	24500	24500	3
341	20240408	145300	1213973900	24500	24500	24500	24500	9
342	20240408	145200	1213753400	24500	24500	24500	24500	3
343	20240408	145100	1213679900	24450	24450	24450	24450	301
344	20240408	145000	1206320450	24500	24500	24500	24500	4
345	20240408	144900	1206222450	24500	24500	24500	24450	16
346	20240408	144800	1205830950	24500	24500	24500	24500	3
347	20240408	144700	1205757450	24500	24500	24500	24500	3
348	20240408	144600	1205683950	24500	24500	24500	24500	27
349	20240408	144500	1205022450	24500	24500	24500	24500	13
350	20240408	144400	1204703950	24500	24500	24500	24500	13
351	20240408	144300	1204385450	24500	24500	24500	24500	128
352	20240408	144200	1201249450	24550	24550	24550	24550	45
353	20240408	144100	1200144700	24400	24400	24400	24400	0
354	20240408	144000	1200144700	24400	24500	24500	24400	2000
355	20240408	143900	1151271750	24550	24550	24550	24550	15
356	20240408	143800	1150903500	24550	24550	24550	24550	11
357	20240408	143700	1150633450	24550	24550	24550	24550	3
358	20240408	143600	1150559800	24550	24550	24550	24550	6
359	20240408	143500	1150412500	24600	24550	24600	24550	300
360	20240408	143400	1143044300	24550	24500	24550	24500	17
361	20240408	143300	1142627650	24500	24550	24550	24500	14
362	20240408	143200	1142284500	24500	24500	24550	24500	29
363	20240408	143100	1141573850	24550	24500	24550	24500	271
364	20240408	143000	1134934200	24500	24500	24500	24500	18
365	20240408	142900	1134493200	24500	24500	24500	24500	15
366	20240408	142800	1134125700	24500	24500	24500	24500	4
367	20240408	142700	1134027700	24450	24500	24500	24450	146
368	20240408	142600	1130457700	24500	24500	24500	24500	50
369	20240408	142500	1129232700	24500	24500	24500	24500	3
370	20240408	142400	1129159200	24450	24500	24500	24450	43
371	20240408	142300	1128107700	24500	24500	24500	24500	16
372	20240408	142200	1127715700	24500	24550	24550	24500	719
373	20240408	142100	1110100050	24550	24550	24550	24550	34
374	20240408	142000	1109265350	24550	24550	24550	24550	3
375	20240408	141900	1109191700	24550	24550	24550	24550	6
376	20240408	141800	1109044400	24500	24550	24550	24500	50
377	20240408	141700	1107819250	24550	24550	24550	24550	3
378	20240408	141600	1107745600	24550	24550	24550	24550	3
379	20240408	141500	1107671950	24550	24550	24550	24500	32
380	20240408	141400	1106887100	24550	24550	24550	24550	4
381	20240408	141300	1106788900	24550	24550	24550	24550	103
382	20240408	141200	1104260250	24550	24550	24550	24550	41
383	20240408	141100	1103253700	24550	24550	24550	24550	49
384	20240408	141000	1102050750	24550	24550	24550	24550	89
385	20240408	140900	1099865800	24550	24550	24550	24550	29
386	20240408	140800	1099153850	24550	24550	24550	24550	3
387	20240408	140700	1099080200	24550	24600	24600	24550	30
388	20240408	140600	1098343550	24550	24550	24550	24550	3
389	20240408	140500	1098269900	24650	24650	24650	24650	8
390	20240408	140400	1098072700	24500	24600	24600	24500	12
391	20240408	140300	1097777900	24650	24600	24650	24600	6
392	20240408	140200	1097630250	24600	24600	24650	24600	53
393	20240408	140100	1096326200	24550	24550	24550	24550	19
394	20240408	140000	1095859750	24550	24550	24550	24500	23
395	20240408	135900	1095295900	24550	24550	24550	24550	3
396	20240408	135800	1095222250	24550	24550	24550	24550	4
397	20240408	135700	1095124050	24550	24550	24550	24550	7
398	20240408	135600	1094952200	24500	24550	24550	24500	13
399	20240408	135500	1094633100	24500	24550	24550	24500	62
400	20240408	135400	1093113750	24550	24550	24600	24550	258
401	20240408	135300	1086779700	24600	24550	24600	24550	6
402	20240408	135200	1086632250	24500	24550	24550	24500	23
403	20240408	135100	1086068600	24550	24550	24550	24550	3
404	20240408	135000	1085994950	24550	24600	24650	24550	46
405	20240408	134900	1084864100	24600	24600	24600	24600	13
406	20240408	134800	1084544300	24650	24650	24650	24650	6
407	20240408	134700	1084396400	24650	24600	24650	24600	31
408	20240408	134600	1083633450	24600	24600	24600	24600	3
409	20240408	134500	1083559650	24600	24600	24650	24600	43
410	20240408	134400	1082501800	24600	24600	24600	24550	55
411	20240408	134300	1081151350	24550	24650	24650	24550	43
412	20240408	134200	1080093750	24650	24650	24650	24650	13
413	20240408	134100	1079773300	24700	24700	24700	24650	191
414	20240408	134000	1075056600	24650	24650	24650	24600	510
415	20240408	133900	1062486350	24650	24650	24650	24650	9
416	20240408	133800	1062264500	24600	24650	24650	24600	27
417	20240408	133700	1061600200	24650	24650	24650	24650	4
418	20240408	133600	1061501600	24600	24650	24650	24600	250
419	20240408	133500	1055339550	24650	24650	24650	24650	59
420	20240408	133400	1053885200	24600	24600	24650	24600	730
421	20240408	133300	1035927100	24600	24550	24600	24550	234
422	20240408	133200	1030182300	24500	24500	24500	24500	13
423	20240408	133100	1029863800	24500	24500	24500	24450	114
424	20240408	133000	1027072950	24500	24450	24500	24450	150
425	20240408	132900	1023402850	24450	24500	24500	24450	61
426	20240408	132800	1021911300	24500	24500	24500	24500	4
427	20240408	132700	1021813300	24500	24500	24500	24500	2
428	20240408	132600	1021764300	24500	24500	24500	24500	67
429	20240408	132500	1020122800	24450	24450	24450	24450	123
430	20240408	132400	1017115450	24450	24450	24450	24450	4
431	20240408	132300	1017017650	24450	24450	24450	24450	0
432	20240408	132200	1017017650	24450	24450	24450	24450	51
433	20240408	132100	1015770700	24450	24450	24450	24450	11
434	20240408	132000	1015501750	24450	24450	24450	24450	11
435	20240408	131900	1015232800	24450	24450	24450	24450	0
436	20240408	131800	1015232800	24450	24450	24450	24450	27
437	20240408	131700	1014572650	24500	24500	24500	24500	30
438	20240408	131600	1013837650	24500	24500	24500	24500	132
439	20240408	131500	1010603650	24500	24450	24500	24450	250
440	20240408	131400	1004479150	24450	24450	24450	24450	21
441	20240408	131300	1003965700	24450	24450	24450	24450	376
442	20240408	131200	994772500	24450	24450	24450	24450	1
443	20240408	131100	994748050	24450	24450	24450	24450	5
444	20240408	131000	994625800	24450	24450	24450	24450	30
445	20240408	130900	993892300	24450	24450	24450	24450	1
446	20240408	130800	993867850	24350	24350	24350	24350	8
447	20240408	130700	993673050	24350	24400	24400	24350	37
448	20240408	130600	992772050	24450	24450	24450	24450	1
449	20240408	130500	992747600	24300	24300	24300	24300	0
450	20240408	130400	992747600	24300	24300	24300	24300	0
451	20240408	130300	992747600	24300	24300	24300	24300	0
452	20240408	130200	992747600	24300	24300	24300	24300	0
453	20240408	130100	992747600	24300	24300	24300	24300	9
454	20240408	130000	992528900	24350	24350	24350	24350	50
455	20240408	125900	991311400	24300	24400	24400	24300	670
456	20240408	125800	975004850	24400	24350	24400	24350	43
457	20240408	125700	973957750	24350	24350	24350	24350	19
458	20240408	125600	973495100	24350	24350	24350	24350	20
459	20240408	125500	973008100	24350	24350	24350	24350	13
460	20240408	125400	972691550	24400	24400	24400	24400	1
461	20240408	125300	972667150	24450	24450	24450	24450	0
462	20240408	125200	972667150	24450	24450	24450	24450	1
463	20240408	125100	972642700	24450	24350	24450	24350	4
464	20240408	125000	972545200	24400	24400	24400	24400	0
465	20240408	124900	972545200	24400	24400	24400	24400	101
466	20240408	124800	970080800	24400	24400	24400	24400	20
467	20240408	124700	969592800	24400	24400	24400	24400	0
468	20240408	124600	969592800	24400	24300	24400	24300	3
469	20240408	124500	969519700	24300	24300	24300	24300	70
470	20240408	124400	967818700	24300	24300	24300	24300	0
471	20240408	124300	967818700	24300	24300	24300	24300	35
472	20240408	124200	966968200	24400	24400	24400	24400	0
473	20240408	124100	966968200	24400	24400	24400	24400	3
474	20240408	124000	966895000	24400	24450	24450	24400	22
475	20240408	123900	966357900	24450	24450	24450	24450	0
476	20240408	123800	966357900	24450	24450	24450	24450	40
477	20240408	123700	965379900	24450	24450	24450	24450	0
478	20240408	123600	965379900	24450	24450	24450	24450	3
479	20240408	123500	965306550	24450	24400	24450	24400	78
480	20240408	123400	963400000	24450	24450	24450	24450	1
481	20240408	123300	963375550	24300	24300	24300	24300	0
482	20240408	123200	963375550	24300	24450	24450	24300	273
483	20240408	123100	956738200	24450	24350	24450	24300	456
484	20240408	123000	945643800	24450	24350	24450	24350	4
485	20240408	122900	945546200	24350	24450	24450	24350	50
486	20240408	122800	944326500	24350	24350	24350	24350	5
487	20240408	122700	944204750	24350	24350	24350	24350	0
488	20240408	122600	944204750	24350	24350	24350	24350	14
489	20240408	122500	943863850	24350	24350	24350	24350	0
490	20240408	122400	943863850	24350	24350	24350	24350	0
491	20240408	122300	943863850	24350	24350	24350	24350	1
492	20240408	122200	943839500	24350	24350	24350	24350	0
493	20240408	122100	943839500	24350	24350	24350	24350	0
494	20240408	122000	943839500	24350	24350	24350	24350	0
495	20240408	121900	943839500	24350	24400	24400	24350	76
496	20240408	121800	941986150	24400	24400	24400	24400	0
497	20240408	121700	941986150	24400	24400	24400	24400	50
498	20240408	121600	940766150	24400	24400	24400	24400	0
499	20240408	121500	940766150	24400	24400	24400	24400	0
500	20240408	121400	940766150	24400	24400	24400	24400	10
501	20240408	121300	940522150	24400	24400	24400	24400	0
502	20240408	121200	940522150	24400	24250	24400	24250	14
503	20240408	121100	940181900	24300	24300	24300	24300	3
504	20240408	121000	940109000	24250	24300	24300	24250	9
505	20240408	120900	939890700	24250	24350	24350	24250	1070
506	20240408	120800	913909950	24350	24350	24350	24350	2
507	20240408	120700	913861250	24350	24350	24350	24350	0
508	20240408	120600	913861250	24350	24350	24350	24350	2
509	20240408	120500	913812550	24350	24350	24350	24350	16
510	20240408	120400	913422950	24350	24350	24350	24350	15
511	20240408	120300	913057700	24350	24350	24350	24350	11
512	20240408	120200	912789850	24350	24350	24350	24350	0
513	20240408	120100	912789850	24350	24350	24350	24350	5
514	20240408	120000	912668100	24300	24350	24350	24300	59
515	20240408	115900	911233900	24300	24300	24300	24300	83
516	20240408	115800	909217000	24350	24350	24350	24350	66
517	20240408	115700	907609900	24400	24400	24400	24400	59
518	20240408	115600	906170300	24400	24400	24400	24400	0
519	20240408	115500	906170300	24400	24400	24400	24400	35
520	20240408	115400	905316300	24400	24400	24400	24400	0
521	20240408	115300	905316300	24400	24400	24400	24400	29
522	20240408	115200	904608700	24400	24400	24400	24400	15
523	20240408	115100	904242700	24400	24400	24400	24400	100
524	20240408	115000	901802700	24400	24400	24400	24400	0
525	20240408	114900	901802700	24400	24400	24400	24400	1
526	20240408	114800	901778300	24400	24400	24400	24400	1
527	20240408	114700	901753900	24400	24400	24400	24400	59
528	20240408	114600	900314300	24400	24400	24400	24400	0
529	20240408	114500	900314300	24400	24400	24400	24400	2
530	20240408	114400	900265500	24450	24350	24450	24350	793
531	20240408	114300	880949550	24350	24350	24350	24350	2
532	20240408	114200	880900850	24350	24300	24350	24300	112
533	20240408	114100	878178750	24350	24350	24350	24350	208
534	20240408	114000	873113950	24350	24300	24350	24300	101
535	20240408	113900	870655550	24300	24350	24350	24300	498
536	20240408	113800	858547100	24350	24350	24350	24350	11
537	20240408	113700	858279250	24400	24400	24400	24400	10
538	20240408	113600	858035250	24300	24400	24400	24300	105
539	20240408	113500	855478950	24400	24400	24400	24400	0
540	20240408	113400	855478950	24400	24400	24400	24400	10
541	20240408	113300	855234950	24400	24400	24400	24400	10
542	20240408	113200	854990950	24400	24400	24400	24400	330
543	20240408	113100	846938950	24400	24350	24400	24350	15
544	20240408	113000	846573100	24350	24350	24350	24350	282
545	20240408	112900	839706400	24350	24350	24350	24350	117
546	20240408	112800	836857450	24350	24350	24350	24300	93
547	20240408	112700	834593100	24350	24350	24350	24300	27
548	20240408	112600	833936150	24350	24300	24350	24300	14
549	20240408	112500	833595500	24350	24300	24350	24250	16
550	20240408	112400	833206750	24250	24300	24350	24250	387
551	20240408	112300	823819950	24350	24350	24350	24300	40
552	20240408	112200	822846450	24350	24350	24350	24350	10
553	20240408	112100	822602950	24350	24350	24350	24350	17
554	20240408	112000	822189000	24350	24300	24350	24300	115
555	20240408	111900	819394050	24300	24250	24300	24250	38
556	20240408	111800	818471150	24300	24300	24300	24300	33
557	20240408	111700	817669250	24300	24300	24300	24300	31
558	20240408	111600	816915950	24300	24300	24300	24300	10
559	20240408	111500	816672950	24300	24300	24300	24300	54
560	20240408	111400	815360750	24300	24300	24300	24300	15
561	20240408	111300	814996250	24250	24300	24300	24250	18
562	20240408	111200	814558950	24300	24250	24300	24250	10
563	20240408	111100	814316100	24250	24300	24300	24250	9
564	20240408	111000	814097450	24300	24300	24300	24300	7
565	20240408	110900	813927350	24250	24300	24300	24250	12
566	20240408	110800	813636050	24200	24200	24200	24200	0
567	20240408	110700	813636050	24200	24300	24300	24200	52
568	20240408	110600	812376300	24300	24300	24300	24300	6
569	20240408	110500	812230500	24200	24250	24250	24200	66
570	20240408	110400	810630150	24200	24200	24200	24200	95
571	20240408	110300	808331150	24250	24250	24250	24250	26
572	20240408	110200	807700650	24250	24250	24250	24250	56
573	20240408	110100	806342650	24250	24250	24250	24250	7
574	20240408	110000	806172900	24250	24250	24250	24200	84
575	20240408	105900	804138900	24200	24250	24250	24200	1081
576	20240408	105800	777978400	24250	24250	24250	24250	18
577	20240408	105700	777541900	24200	24250	24300	24200	117
578	20240408	105600	774706100	24300	24300	24300	24300	47
579	20240408	105500	773564000	24300	24250	24300	24250	670
580	20240408	105400	757283050	24250	24250	24250	24200	290
581	20240408	105300	750252600	24250	24250	24250	24250	209
582	20240408	105200	745184350	24250	24200	24250	24200	203
583	20240408	105100	740269100	24200	24200	24250	24200	19
584	20240408	105000	739809000	24200	24200	24250	24200	24
585	20240408	104900	739227850	24200	24250	24250	24200	135
586	20240408	104800	735960600	24250	24250	24250	24250	7
587	20240408	104700	735790850	24200	24200	24250	24200	131
588	20240408	104600	732620350	24200	24200	24250	24200	319
589	20240408	104500	724899800	24250	24250	24250	24250	6
590	20240408	104400	724754300	24250	24200	24250	24200	20
591	20240408	104300	724269900	24250	24250	24250	24250	56
592	20240408	104200	722911900	24200	24250	24250	24200	15
593	20240408	104100	722548600	24250	24250	24250	24250	87
594	20240408	104000	720438850	24250	24200	24250	24200	47
595	20240408	103900	719300150	24200	24250	24250	24200	54
596	20240408	103800	717992550	24200	24300	24300	24200	1172
597	20240408	103700	689571750	24300	24300	24300	24300	30
598	20240408	103600	688842750	24250	24300	24300	24250	37
599	20240408	103500	687945150	24300	24300	24300	24300	7
600	20240408	103400	687775050	24300	24250	24300	24250	1305
601	20240408	103300	656128550	24300	24300	24300	24300	10
602	20240408	103200	655885550	24300	24300	24300	24300	5
603	20240408	103100	655764050	24300	24350	24350	24300	887
604	20240408	103000	634209650	24300	24350	24350	24300	17
605	20240408	102900	633796150	24300	24350	24350	24250	27
606	20240408	102800	633140500	24300	24350	24350	24300	40
607	20240408	102700	632167500	24350	24350	24350	24250	103
608	20240408	102600	629668700	24400	24350	24400	24250	137
609	20240408	102500	626345650	24200	24300	24300	24200	170
610	20240408	102400	622226650	24250	24300	24300	24250	1183
611	20240408	102300	593538550	24300	24350	24350	24300	292
612	20240408	102200	586442600	24350	24400	24400	24350	1105
613	20240408	102100	559534350	24400	24400	24400	24400	66
614	20240408	102000	557923950	24400	24400	24400	24400	379
615	20240408	101900	548676350	24450	24450	24450	24450	6
616	20240408	101800	548529650	24450	24450	24450	24450	15
617	20240408	101700	548162900	24450	24450	24450	24450	62
618	20240408	101600	546647000	24450	24450	24450	24450	53
619	20240408	101500	545351150	24450	24350	24450	24350	30
620	20240408	101400	544620150	24400	24400	24400	24400	6
621	20240408	101300	544473750	24400	24450	24450	24400	170
622	20240408	101200	540322950	24450	24450	24450	24400	81
623	20240408	101100	538343500	24450	24450	24450	24450	109
624	20240408	101000	535678450	24400	24400	24450	24400	287
625	20240408	100900	528675350	24350	24400	24400	24350	16
626	20240408	100800	528285100	24400	24400	24400	24400	323
627	20240408	100700	520403900	24400	24400	24400	24350	211
628	20240408	100600	515265500	24400	24400	24400	24400	51
629	20240408	100500	514021100	24400	24400	24400	24350	9
630	20240408	100400	513801550	24400	24400	24400	24350	30
631	20240408	100300	513070550	24400	24400	24400	24350	26
632	20240408	100200	512436650	24350	24400	24400	24350	28
633	20240408	100100	511754000	24400	24400	24400	24400	86
634	20240408	100000	509655600	24400	24400	24400	24400	105
635	20240408	095900	507093600	24400	24350	24400	24350	152
636	20240408	095800	503390400	24350	24300	24350	24300	36
637	20240408	095700	502515300	24300	24300	24300	24300	27
638	20240408	095600	501859200	24300	24300	24350	24300	75
639	20240408	095500	500036350	24300	24300	24300	24300	33
640	20240408	095400	499234450	24300	24350	24350	24300	89
641	20240408	095300	497071400	24300	24300	24300	24300	123
642	20240408	095200	494082500	24300	24300	24300	24300	303
643	20240408	095100	486719600	24300	24300	24300	24250	257
644	20240408	095000	480475000	24250	24200	24250	24200	318
645	20240408	094900	472768000	24150	24200	24200	24150	16
646	20240408	094800	472381250	24150	24200	24200	24150	20
647	20240408	094700	471897300	24200	24250	24250	24100	377
648	20240408	094600	462784650	24250	24250	24250	24250	29
649	20240408	094500	462081400	24250	24200	24250	24100	677
650	20240408	094400	445740200	24200	24250	24250	24200	325
651	20240408	094300	437874700	24250	24150	24250	24150	108
652	20240408	094200	435266000	24150	24200	24200	24150	100
653	20240408	094100	432849650	24150	24250	24250	24150	627
654	20240408	094000	417704250	24250	24250	24250	24150	233
655	20240408	093900	412069700	24250	24250	24250	24250	46
656	20240408	093800	410954200	24200	24200	24200	24150	559
657	20240408	093700	397444000	24200	24200	24200	24200	344
658	20240408	093600	389119200	24200	24200	24200	24200	45
659	20240408	093500	388030200	24150	24150	24200	24150	356
660	20240408	093400	379421550	24200	24150	24200	24150	446
661	20240408	093300	368647750	24150	24200	24200	24150	221
662	20240408	093200	363310150	24200	24200	24200	24200	28
663	20240408	093100	362632550	24150	24250	24250	24150	773
664	20240408	093000	343931400	24200	24250	24250	24200	39
665	20240408	092900	342986650	24250	24250	24250	24200	268
666	20240408	092800	336498900	24300	24300	24300	24300	453
667	20240408	092700	325491000	24300	24300	24300	24250	731
668	20240408	092600	307761150	24300	24300	24300	24300	458
669	20240408	092500	296631750	24300	24300	24350	24300	248
670	20240408	092400	290605300	24300	24300	24350	24300	81
671	20240408	092300	288636900	24350	24350	24350	24300	212
672	20240408	092200	283475200	24350	24350	24350	24350	44
673	20240408	092100	282403800	24350	24350	24350	24300	205
674	20240408	092000	277415850	24300	24300	24300	24300	33
675	20240408	091900	276613950	24300	24250	24300	24200	601
676	20240408	091800	262043650	24250	24250	24250	24250	63
677	20240408	091700	260515900	24350	24350	24350	24250	46
678	20240408	091600	259397300	24400	24400	24400	24150	1615
679	20240408	091500	220192750	24400	24450	24450	24300	812
680	20240408	091400	200407050	24400	24500	24500	24400	182
681	20240408	091300	195957200	24550	24650	24650	24500	916
682	20240408	091200	173510650	24650	24550	24650	24550	20
683	20240408	091100	173019550	24550	24550	24550	24550	152
684	20240408	091000	169287950	24550	24550	24550	24550	156
685	20240408	090900	165458150	24550	24600	24600	24500	941
686	20240408	090800	142356500	24600	24800	24800	24600	525
687	20240408	090700	129432750	24800	24750	24800	24750	11
688	20240408	090600	129160000	24800	24600	24800	24550	477
689	20240408	090500	117429200	24600	24600	24650	24550	1695
690	20240408	090400	75807050	24650	24850	24850	24600	244
691	20240408	090300	69801550	24850	24650	24850	24650	78
692	20240408	090200	67878450	24600	24750	24900	24600	905
693	20240408	090100	45583850	24750	24850	24900	24650	729
694	20240408	090000	27557450	25050	25000	25050	24800	1103