KissMeData/039200/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192300	15919085850	29500	29500	29500	29500	13574
3	20240422	192200	15919085850	29500	29500	29500	29500	0
4	20240422	192100	15919085850	29500	29500	29500	29500	0
5	20240422	192000	15919085850	29500	29500	29500	29500	0
6	20240422	191900	15919085850	29500	29500	29500	29500	0
7	20240422	191800	15919085850	29500	29500	29500	29500	0
8	20240422	191700	15919085850	29500	29500	29500	29500	0
9	20240422	191600	15919085850	29500	29500	29500	29500	0
10	20240422	191500	15919085850	29500	29500	29500	29500	0
11	20240422	191400	15919085850	29500	29500	29500	29500	0
12	20240422	191300	15919085850	29500	29500	29500	29500	0
13	20240422	191200	15919085850	29500	29500	29500	29500	0
14	20240422	191100	15919085850	29500	29500	29500	29500	0
15	20240422	191000	15919085850	29500	29500	29500	29500	0
16	20240422	190900	15919085850	29500	29500	29500	29500	0
17	20240422	190800	15919085850	29500	29500	29500	29500	0
18	20240422	190700	15919085850	29500	29500	29500	29500	0
19	20240422	190600	15919085850	29500	29500	29500	29500	0
20	20240422	190500	15919085850	29500	29500	29500	29500	0
21	20240422	190400	15919085850	29500	29500	29500	29500	0
22	20240422	190300	15919085850	29500	29500	29500	29500	0
23	20240422	190200	15919085850	29500	29500	29500	29500	0
24	20240422	190100	15919085850	29500	29500	29500	29500	0
25	20240422	190000	15919085850	29500	29500	29500	29500	0
26	20240422	185900	15919085850	29500	29500	29500	29500	0
27	20240422	185800	15919085850	29500	29500	29500	29500	0
28	20240422	185700	15919085850	29500	29500	29500	29500	0
29	20240422	185600	15919085850	29500	29500	29500	29500	0
30	20240422	185500	15919085850	29500	29500	29500	29500	0
31	20240422	185400	15919085850	29500	29500	29500	29500	0
32	20240422	185300	15919085850	29500	29500	29500	29500	13574
33	20240422	185200	15919085850	29500	29500	29500	29500	0
34	20240422	185100	15919085850	29500	29500	29500	29500	0
35	20240422	185000	15919085850	29500	29500	29500	29500	0
36	20240422	184900	15919085850	29500	29500	29500	29500	0
37	20240422	184800	15919085850	29500	29500	29500	29500	0
38	20240422	184700	15919085850	29500	29500	29500	29500	0
39	20240422	184600	15919085850	29500	29500	29500	29500	0
40	20240422	184500	15919085850	29500	29500	29500	29500	0
41	20240422	184400	15919085850	29500	29500	29500	29500	0
42	20240422	184300	15919085850	29500	29500	29500	29500	0
43	20240422	184200	15919085850	29500	29500	29500	29500	0
44	20240422	184100	15919085850	29500	29500	29500	29500	0
45	20240422	184000	15919085850	29500	29500	29500	29500	0
46	20240422	183900	15919085850	29500	29500	29500	29500	0
47	20240422	183800	15919085850	29500	29500	29500	29500	0
48	20240422	183700	15919085850	29500	29500	29500	29500	0
49	20240422	183600	15919085850	29500	29500	29500	29500	0
50	20240422	183500	15919085850	29500	29500	29500	29500	0
51	20240422	183400	15919085850	29500	29500	29500	29500	0
52	20240422	183300	15919085850	29500	29500	29500	29500	0
53	20240422	183200	15919085850	29500	29500	29500	29500	0
54	20240422	183100	15919085850	29500	29500	29500	29500	0
55	20240422	183000	15919085850	29500	29500	29500	29500	0
56	20240422	182900	15919085850	29500	29500	29500	29500	0
57	20240422	182800	15919085850	29500	29500	29500	29500	0
58	20240422	182700	15919085850	29500	29500	29500	29500	0
59	20240422	182600	15919085850	29500	29500	29500	29500	0
60	20240422	182500	15919085850	29500	29500	29500	29500	0
61	20240422	182400	15919085850	29500	29500	29500	29500	0
62	20240422	182300	15919085850	29500	29500	29500	29500	13574
63	20240422	182200	15919085850	29500	29500	29500	29500	0
64	20240422	182100	15919085850	29500	29500	29500	29500	0
65	20240422	182000	15919085850	29500	29500	29500	29500	0
66	20240422	181900	15919085850	29500	29500	29500	29500	0
67	20240422	181800	15919085850	29500	29500	29500	29500	0
68	20240422	181700	15919085850	29500	29500	29500	29500	0
69	20240422	181600	15919085850	29500	29500	29500	29500	0
70	20240422	181500	15919085850	29500	29500	29500	29500	0
71	20240422	181400	15919085850	29500	29500	29500	29500	0
72	20240422	181300	15919085850	29500	29500	29500	29500	0
73	20240422	181200	15919085850	29500	29500	29500	29500	0
74	20240422	181100	15919085850	29500	29500	29500	29500	0
75	20240422	181000	15919085850	29500	29500	29500	29500	0
76	20240422	180900	15919085850	29500	29500	29500	29500	0
77	20240422	180800	15919085850	29500	29500	29500	29500	0
78	20240422	180700	15919085850	29500	29500	29500	29500	0
79	20240422	180600	15919085850	29500	29500	29500	29500	0
80	20240422	180500	15919085850	29500	29500	29500	29500	0
81	20240422	180400	15919085850	29500	29500	29500	29500	0
82	20240422	180300	15919085850	29500	29500	29500	29500	0
83	20240422	180200	15919085850	29500	29500	29500	29500	0
84	20240422	180100	15919085850	29500	29500	29500	29500	0
85	20240422	180000	15919085850	29500	29500	29500	29500	0
86	20240422	175900	15919085850	29500	29500	29500	29500	0
87	20240422	175800	15919085850	29500	29500	29500	29500	0
88	20240422	175700	15919085850	29500	29500	29500	29500	0
89	20240422	175600	15919085850	29500	29500	29500	29500	0
90	20240422	175500	15919085850	29500	29500	29500	29500	0
91	20240422	175400	15919085850	29500	29500	29500	29500	0
92	20240422	175300	15919085850	29500	29500	29500	29500	13574
93	20240422	175200	15919085850	29500	29500	29500	29500	0
94	20240422	175100	15919085850	29500	29500	29500	29500	0
95	20240422	175000	15919085850	29500	29500	29500	29500	0
96	20240422	174900	15919085850	29500	29500	29500	29500	0
97	20240422	174800	15919085850	29500	29500	29500	29500	0
98	20240422	174700	15919085850	29500	29500	29500	29500	0
99	20240422	174600	15919085850	29500	29500	29500	29500	0
100	20240422	174500	15919085850	29500	29500	29500	29500	0
101	20240422	174400	15919085850	29500	29500	29500	29500	0
102	20240422	174300	15919085850	29500	29500	29500	29500	0
103	20240422	174200	15919085850	29500	29500	29500	29500	0
104	20240422	174100	15919085850	29500	29500	29500	29500	0
105	20240422	174000	15919085850	29500	29500	29500	29500	0
106	20240422	173900	15919085850	29500	29500	29500	29500	0
107	20240422	173800	15919085850	29500	29500	29500	29500	0
108	20240422	173700	15919085850	29500	29500	29500	29500	0
109	20240422	173600	15919085850	29500	29500	29500	29500	0
110	20240422	173500	15919085850	29500	29500	29500	29500	0
111	20240422	173400	15919085850	29500	29500	29500	29500	0
112	20240422	173300	15919085850	29500	29500	29500	29500	0
113	20240422	173200	15919085850	29500	29500	29500	29500	0
114	20240422	173100	15919085850	29500	29500	29500	29500	0
115	20240422	173000	15919085850	29500	29500	29500	29500	0
116	20240422	172900	15919085850	29500	29500	29500	29500	0
117	20240422	172800	15919085850	29500	29500	29500	29500	0
118	20240422	172700	15919085850	29500	29500	29500	29500	0
119	20240422	172600	15919085850	29500	29500	29500	29500	0
120	20240422	172500	15919085850	29500	29500	29500	29500	0
121	20240422	172400	15919085850	29500	29500	29500	29500	0
122	20240422	172300	15919085850	29500	29500	29500	29500	13574
123	20240422	172200	15919085850	29500	29500	29500	29500	0
124	20240422	172100	15919085850	29500	29500	29500	29500	0
125	20240422	172000	15919085850	29500	29500	29500	29500	0
126	20240422	171900	15919085850	29500	29500	29500	29500	0
127	20240422	171800	15919085850	29500	29500	29500	29500	0
128	20240422	171700	15919085850	29500	29500	29500	29500	0
129	20240422	171600	15919085850	29500	29500	29500	29500	0
130	20240422	171500	15919085850	29500	29500	29500	29500	0
131	20240422	171400	15919085850	29500	29500	29500	29500	0
132	20240422	171300	15919085850	29500	29500	29500	29500	0
133	20240422	171200	15919085850	29500	29500	29500	29500	0
134	20240422	171100	15919085850	29500	29500	29500	29500	0
135	20240422	171000	15919085850	29500	29500	29500	29500	0
136	20240422	170900	15919085850	29500	29500	29500	29500	0
137	20240422	170800	15919085850	29500	29500	29500	29500	0
138	20240422	170700	15919085850	29500	29500	29500	29500	0
139	20240422	170600	15919085850	29500	29500	29500	29500	0
140	20240422	170500	15919085850	29500	29500	29500	29500	0
141	20240422	170400	15919085850	29500	29500	29500	29500	0
142	20240422	170300	15919085850	29500	29500	29500	29500	0
143	20240422	170200	15919085850	29500	29500	29500	29500	0
144	20240422	170100	15919085850	29500	29500	29500	29500	0
145	20240422	170000	15919085850	29500	29500	29500	29500	0
146	20240422	165900	15919085850	29500	29500	29500	29500	0
147	20240422	165800	15919085850	29500	29500	29500	29500	0
148	20240422	165700	15919085850	29500	29500	29500	29500	0
149	20240422	165600	15919085850	29500	29500	29500	29500	0
150	20240422	165500	15919085850	29500	29500	29500	29500	0
151	20240422	165400	15919085850	29500	29500	29500	29500	0
152	20240422	165300	15919085850	29500	29500	29500	29500	13574
153	20240422	165200	15919085850	29500	29500	29500	29500	0
154	20240422	165100	15919085850	29500	29500	29500	29500	0
155	20240422	165000	15919085850	29500	29500	29500	29500	0
156	20240422	164900	15919085850	29500	29500	29500	29500	0
157	20240422	164800	15919085850	29500	29500	29500	29500	0
158	20240422	164700	15919085850	29500	29500	29500	29500	0
159	20240422	164600	15919085850	29500	29500	29500	29500	0
160	20240422	164500	15919085850	29500	29500	29500	29500	0
161	20240422	164400	15919085850	29500	29500	29500	29500	0
162	20240422	164300	15919085850	29500	29500	29500	29500	0
163	20240422	164200	15919085850	29500	29500	29500	29500	0
164	20240422	164100	15919085850	29500	29500	29500	29500	0
165	20240422	164000	15919085850	29500	29500	29500	29500	0
166	20240422	163900	15919085850	29500	29500	29500	29500	0
167	20240422	163800	15919085850	29500	29500	29500	29500	0
168	20240422	163700	15919085850	29500	29500	29500	29500	0
169	20240422	163600	15919085850	29500	29500	29500	29500	0
170	20240422	163500	15919085850	29500	29500	29500	29500	0
171	20240422	163400	15919085850	29500	29500	29500	29500	0
172	20240422	163300	15919085850	29500	29500	29500	29500	0
173	20240422	163200	15919085850	29500	29500	29500	29500	0
174	20240422	163100	15919085850	29500	29500	29500	29500	0
175	20240422	163000	15919085850	29500	29500	29500	29500	0
176	20240422	162900	15919085850	29500	29500	29500	29500	0
177	20240422	162800	15919085850	29500	29500	29500	29500	0
178	20240422	162700	15919085850	29500	29500	29500	29500	0
179	20240422	162600	15919085850	29500	29500	29500	29500	0
180	20240422	162500	15919085850	29500	29500	29500	29500	0
181	20240422	162400	15919085850	29500	29500	29500	29500	0
182	20240422	162300	15919085850	29500	29500	29500	29500	13574
183	20240422	162200	15919085850	29500	29500	29500	29500	0
184	20240422	162100	15919085850	29500	29500	29500	29500	0
185	20240422	162000	15919085850	29500	29500	29500	29500	0
186	20240422	161900	15919085850	29500	29500	29500	29500	0
187	20240422	161800	15919085850	29500	29500	29500	29500	0
188	20240422	161700	15919085850	29500	29500	29500	29500	0
189	20240422	161600	15919085850	29500	29500	29500	29500	0
190	20240422	161500	15919085850	29500	29500	29500	29500	0
191	20240422	161400	15919085850	29500	29500	29500	29500	0
192	20240422	161300	15919085850	29500	29500	29500	29500	0
193	20240422	161200	15919085850	29500	29500	29500	29500	0
194	20240422	161100	15919085850	29500	29500	29500	29500	0
195	20240422	161000	15919085850	29500	29500	29500	29500	0
196	20240422	160900	15919085850	29500	29500	29500	29500	0
197	20240422	160800	15919085850	29500	29500	29500	29500	0
198	20240422	160700	15919085850	29500	29500	29500	29500	0
199	20240422	160600	15919085850	29500	29500	29500	29500	0
200	20240422	160500	15919085850	29500	29500	29500	29500	0
201	20240422	160400	15919085850	29500	29500	29500	29500	0
202	20240422	160300	15919085850	29500	29500	29500	29500	0
203	20240422	160200	15919085850	29500	29500	29500	29500	0
204	20240422	160100	15919085850	29500	29500	29500	29500	0
205	20240422	160000	15919085850	29500	29500	29500	29500	0
206	20240422	155900	15919085850	29500	29500	29500	29500	0
207	20240422	155800	15919085850	29500	29500	29500	29500	0
208	20240422	155700	15919085850	29500	29500	29500	29500	0
209	20240422	155600	15919085850	29500	29500	29500	29500	0
210	20240422	155500	15919085850	29500	29500	29500	29500	0
211	20240422	155400	15919085850	29500	29500	29500	29500	0
212	20240422	155300	15919085850	29500	29500	29500	29500	13574
213	20240422	155200	15919085850	29500	29500	29500	29500	0
214	20240422	155100	15919085850	29500	29500	29500	29500	0
215	20240422	155000	15919085850	29500	29500	29500	29500	0
216	20240422	154900	15919085850	29500	29500	29500	29500	0
217	20240422	154800	15919085850	29500	29500	29500	29500	0
218	20240422	154700	15919085850	29500	29500	29500	29500	0
219	20240422	154600	15919085850	29500	29500	29500	29500	0
220	20240422	154500	15919085850	29500	29500	29500	29500	0
221	20240422	154400	15919085850	29500	29500	29500	29500	0
222	20240422	154300	15919085850	29500	29500	29500	29500	0
223	20240422	154200	15919085850	29500	29500	29500	29500	0
224	20240422	154100	15919085850	29500	29500	29500	29500	0
225	20240422	154000	15919085850	29500	29500	29500	29500	0
226	20240422	153900	15919085850	29500	29500	29500	29500	0
227	20240422	153800	15919085850	29500	29500	29500	29500	0
228	20240422	153700	15919085850	29500	29500	29500	29500	0
229	20240422	153600	15919085850	29500	29500	29500	29500	0
230	20240422	153500	15919085850	29500	29500	29500	29500	0
231	20240422	153400	15919085850	29500	29500	29500	29500	0
232	20240422	153300	15919085850	29500	29500	29500	29500	0
233	20240422	153200	15919085850	29500	29500	29500	29500	0
234	20240422	153100	15919085850	29500	29500	29500	29500	0
235	20240422	153000	15919085850	29500	29500	29500	29500	13574
236	20240422	152900	15518652850	29350	29350	29350	29350	0
237	20240422	152800	15518652850	29350	29350	29350	29350	0
238	20240422	152700	15518652850	29350	29350	29350	29350	0
239	20240422	152600	15518652850	29350	29350	29350	29350	0
240	20240422	152500	15518652850	29350	29350	29350	29350	0
241	20240422	152400	15518652850	29350	29350	29350	29350	0
242	20240422	152300	15518652850	29350	29350	29350	29350	0
243	20240422	152200	15518652850	29350	29350	29350	29350	0
244	20240422	152100	15518652850	29350	29350	29350	29350	0
245	20240422	152000	15518652850	29350	29350	29350	29350	0
246	20240422	151900	15518652850	29350	29400	29450	29350	895
247	20240422	151800	15492351950	29400	29500	29500	29400	1650
248	20240422	151700	15443802900	29450	29400	29500	29400	1236
249	20240422	151600	15407407850	29400	29350	29450	29350	434
250	20240422	151500	15394636100	29400	29400	29450	29350	748
251	20240422	151400	15372648900	29400	29400	29450	29350	2498
252	20240422	151300	15299235500	29400	29450	29500	29400	2245
253	20240422	151200	15233155650	29500	29400	29500	29400	946
254	20240422	151100	15205291200	29450	29450	29450	29400	727
255	20240422	151000	15183886950	29400	29450	29500	29400	502
256	20240422	150900	15169106150	29450	29400	29450	29400	1819
257	20240422	150800	15115541550	29400	29450	29450	29400	157
258	20240422	150700	15110923700	29450	29450	29450	29400	1480
259	20240422	150600	15067341500	29500	29450	29500	29450	262
260	20240422	150500	15059619000	29450	29450	29500	29450	439
261	20240422	150400	15046683550	29450	29400	29500	29400	2439
262	20240422	150300	14974854000	29400	29350	29450	29350	1876
263	20240422	150200	14919703200	29400	29350	29400	29350	115
264	20240422	150100	14916324100	29400	29350	29400	29350	2601
265	20240422	150000	14839869900	29350	29400	29400	29350	150
266	20240422	145900	14835461500	29350	29350	29400	29350	1095
267	20240422	145800	14803316100	29350	29350	29400	29350	523
268	20240422	145700	14787962800	29350	29400	29400	29350	342
269	20240422	145600	14777911400	29400	29350	29400	29350	235
270	20240422	145500	14771004450	29350	29350	29400	29350	520
271	20240422	145400	14755734750	29350	29400	29400	29350	207
272	20240422	145300	14749651000	29350	29400	29400	29350	205
273	20240422	145200	14743627600	29400	29350	29400	29350	142
274	20240422	145100	14739456100	29350	29300	29400	29300	117
275	20240422	145000	14736023050	29300	29350	29400	29300	204
276	20240422	144900	14730032100	29350	29350	29350	29250	537
277	20240422	144800	14714303550	29350	29350	29350	29250	997
278	20240422	144700	14685079700	29300	29250	29300	29250	506
279	20240422	144600	14670263650	29300	29350	29350	29250	1901
280	20240422	144500	14614497000	29400	29400	29400	29350	210
281	20240422	144400	14608327750	29350	29400	29400	29350	432
282	20240422	144300	14595627900	29350	29400	29400	29350	593
283	20240422	144200	14578194600	29350	29400	29400	29350	145
284	20240422	144100	14573933050	29400	29350	29400	29350	200
285	20240422	144000	14568056250	29350	29400	29400	29350	249
286	20240422	143900	14560738900	29400	29400	29400	29350	629
287	20240422	143800	14542260450	29350	29400	29400	29350	297
288	20240422	143700	14533532200	29400	29350	29450	29350	1517
289	20240422	143600	14488937200	29400	29350	29400	29350	210
290	20240422	143500	14482764250	29350	29300	29400	29300	1320
291	20240422	143400	14444018150	29300	29250	29300	29250	309
292	20240422	143300	14434965150	29250	29250	29300	29250	364
293	20240422	143200	14424303050	29250	29200	29300	29200	565
294	20240422	143100	14407786250	29200	29150	29250	29150	434
295	20240422	143000	14395114900	29200	29200	29250	29200	614
296	20240422	142900	14377180350	29250	29200	29250	29200	377
297	20240422	142800	14366166300	29250	29200	29250	29200	136
298	20240422	142700	14362190050	29250	29200	29250	29150	965
299	20240422	142600	14334013900	29150	29100	29200	29100	1362
300	20240422	142500	14294287400	29100	29150	29150	29100	619
301	20240422	142400	14276255850	29150	29150	29200	29100	309
302	20240422	142300	14267249600	29150	29200	29200	29100	1002
303	20240422	142200	14238039300	29150	29150	29200	29150	686
304	20240422	142100	14218039150	29150	29200	29200	29150	698
305	20240422	142000	14197680450	29150	29150	29200	29150	387
306	20240422	141900	14186394250	29150	29150	29200	29150	277
307	20240422	141800	14178314950	29150	29150	29250	29150	603
308	20240422	141700	14160711200	29150	29250	29250	29150	3207
309	20240422	141600	14067143200	29250	29150	29300	29150	296
310	20240422	141500	14058494500	29150	29200	29300	29100	5716
311	20240422	141400	13891842150	29200	29200	29300	29200	3300
312	20240422	141300	13795394950	29200	29250	29250	29200	643
313	20240422	141200	13776608650	29200	29200	29250	29200	679
314	20240422	141100	13756773600	29250	29250	29300	29250	2905
315	20240422	141000	13671798400	29300	29350	29350	29250	3134
316	20240422	140900	13579957300	29350	29400	29400	29350	246
317	20240422	140800	13572732100	29350	29300	29400	29300	376
318	20240422	140700	13561697350	29350	29400	29400	29300	2431
319	20240422	140600	13490347550	29350	29400	29400	29350	390
320	20240422	140500	13478894150	29350	29350	29400	29350	1420
321	20240422	140400	13437207400	29400	29350	29400	29350	28
322	20240422	140300	13436385100	29350	29400	29400	29350	1278
323	20240422	140200	13398816500	29450	29350	29450	29350	273
324	20240422	140100	13390793950	29350	29350	29400	29350	307
325	20240422	140000	13381773500	29350	29350	29400	29350	858
326	20240422	135900	13356562050	29350	29350	29400	29350	208
327	20240422	135800	13350455350	29400	29400	29400	29350	540
328	20240422	135700	13334582900	29400	29350	29450	29350	491
329	20240422	135600	13320155350	29400	29450	29500	29400	3116
330	20240422	135500	13228479850	29450	29500	29500	29450	540
331	20240422	135400	13212559200	29500	29500	29550	29450	286
332	20240422	135300	13204123500	29450	29550	29550	29450	1220
333	20240422	135200	13168107700	29550	29600	29600	29550	510
334	20240422	135100	13153013150	29550	29600	29600	29550	1209
335	20240422	135000	13117242350	29550	29550	29600	29550	621
336	20240422	134900	13098870850	29600	29550	29600	29500	1806
337	20240422	134800	13045487450	29550	29550	29550	29500	508
338	20240422	134700	13030478450	29550	29550	29550	29500	517
339	20240422	134600	13015205900	29550	29450	29550	29450	3306
340	20240422	134500	12917671200	29450	29400	29500	29400	1972
341	20240422	134400	12859593750	29400	29400	29450	29350	1430
342	20240422	134300	12817542050	29400	29400	29400	29350	538
343	20240422	134200	12801728700	29400	29350	29400	29350	372
344	20240422	134100	12790800450	29400	29350	29400	29350	872
345	20240422	134000	12765166450	29350	29450	29450	29350	4000
346	20240422	133900	12647554750	29400	29400	29500	29400	555
347	20240422	133800	12631232150	29450	29450	29500	29450	1455
348	20240422	133700	12588376050	29450	29450	29500	29450	99
349	20240422	133600	12585459650	29450	29500	29500	29450	63
350	20240422	133500	12583603550	29450	29450	29500	29450	184
351	20240422	133400	12578181900	29450	29450	29450	29400	2392
352	20240422	133300	12507737600	29450	29500	29550	29450	2849
353	20240422	133200	12423697950	29550	29550	29550	29500	71
354	20240422	133100	12421601750	29550	29550	29600	29550	1721
355	20240422	133000	12370742350	29550	29600	29600	29550	606
356	20240422	132900	12352818600	29550	29600	29600	29550	2168
357	20240422	132800	12288658050	29600	29550	29600	29500	1403
358	20240422	132700	12247194450	29550	29600	29600	29550	240
359	20240422	132600	12240097900	29550	29550	29600	29550	1986
360	20240422	132500	12181411000	29550	29550	29600	29500	1956
361	20240422	132400	12123610650	29500	29550	29550	29500	711
362	20240422	132300	12102604750	29500	29500	29550	29500	622
363	20240422	132200	12084255100	29500	29500	29500	29500	985
364	20240422	132100	12055197600	29500	29500	29500	29450	1921
365	20240422	132000	11998528700	29500	29500	29550	29500	520
366	20240422	131900	11983187800	29500	29550	29550	29500	188
367	20240422	131800	11977632950	29500	29500	29550	29500	176
368	20240422	131700	11972436800	29500	29500	29550	29500	107
369	20240422	131600	11969275700	29500	29550	29550	29500	471
370	20240422	131500	11955359150	29550	29550	29550	29500	432
371	20240422	131400	11942609050	29500	29550	29550	29500	239
372	20240422	131300	11935553950	29550	29500	29550	29500	154
373	20240422	131200	11931009900	29500	29550	29550	29500	177
374	20240422	131100	11925787700	29550	29500	29550	29500	560
375	20240422	131000	11909249400	29500	29500	29550	29500	430
376	20240422	130900	11896557950	29550	29500	29550	29500	258
377	20240422	130800	11888935600	29550	29550	29550	29500	55
378	20240422	130700	11887310500	29550	29500	29550	29500	133
379	20240422	130600	11883385750	29550	29550	29550	29500	319
380	20240422	130500	11873959700	29550	29550	29550	29500	145
381	20240422	130400	11869675000	29550	29550	29550	29500	179
382	20240422	130300	11864393550	29550	29500	29550	29500	49
383	20240422	130200	11862945650	29550	29550	29550	29500	27
384	20240422	130100	11862147850	29500	29550	29550	29500	73
385	20240422	130000	11859990750	29550	29500	29550	29450	182
386	20240422	125900	11854621500	29500	29500	29500	29450	863
387	20240422	125800	11829163750	29500	29550	29550	29500	2273
388	20240422	125700	11762107700	29500	29500	29500	29500	208
389	20240422	125600	11755971700	29500	29500	29500	29500	66
390	20240422	125500	11754024700	29500	29500	29500	29450	162
391	20240422	125400	11749252200	29500	29500	29500	29500	225
392	20240422	125300	11742614700	29500	29500	29500	29500	65
393	20240422	125200	11740697200	29450	29500	29550	29450	1150
394	20240422	125100	11706768950	29450	29500	29500	29450	403
395	20240422	125000	11694881950	29500	29500	29500	29450	161
396	20240422	124900	11690139500	29450	29500	29500	29450	129
397	20240422	124800	11686334050	29450	29500	29500	29450	624
398	20240422	124700	11667956000	29500	29500	29500	29450	302
399	20240422	124600	11659060250	29500	29550	29550	29500	1521
400	20240422	124500	11614189500	29550	29550	29550	29500	387
401	20240422	124400	11602768500	29550	29550	29550	29500	78
402	20240422	124300	11600464450	29550	29500	29550	29500	456
403	20240422	124200	11587009900	29550	29550	29550	29550	50
404	20240422	124100	11585532400	29550	29550	29550	29500	568
405	20240422	124000	11568771550	29550	29550	29550	29550	537
406	20240422	123900	11552903200	29550	29600	29600	29550	186
407	20240422	123800	11547403800	29600	29550	29600	29550	308
408	20240422	123700	11538297050	29550	29550	29550	29500	330
409	20240422	123600	11528557700	29500	29550	29550	29500	359
410	20240422	123500	11517961250	29550	29550	29550	29550	126
411	20240422	123400	11514237950	29500	29600	29600	29500	1448
412	20240422	123300	11471447700	29600	29550	29600	29550	297
413	20240422	123200	11462668150	29600	29550	29600	29550	190
414	20240422	123100	11457047350	29600	29600	29600	29550	368
415	20240422	123000	11446155000	29600	29600	29600	29550	125
416	20240422	122900	11442455050	29600	29600	29600	29550	488
417	20240422	122800	11428024100	29550	29550	29600	29550	694
418	20240422	122700	11407513800	29600	29600	29600	29550	82
419	20240422	122600	11405087300	29550	29600	29600	29550	33
420	20240422	122500	11404110800	29600	29600	29600	29550	545
421	20240422	122400	11387989300	29550	29600	29600	29550	486
422	20240422	122300	11373614950	29600	29550	29600	29550	306
423	20240422	122200	11364571300	29550	29550	29550	29500	1017
424	20240422	122100	11334543950	29500	29500	29550	29500	675
425	20240422	122000	11314598150	29550	29550	29550	29500	1144
426	20240422	121900	11280793200	29550	29550	29550	29550	231
427	20240422	121800	11273967150	29550	29600	29600	29550	1926
428	20240422	121700	11217039450	29600	29550	29600	29550	3064
429	20240422	121600	11126491150	29550	29500	29550	29500	4337
430	20240422	121500	10998494050	29500	29400	29500	29400	7506
431	20240422	121400	10777536850	29400	29400	29400	29350	591
432	20240422	121300	10760161550	29400	29350	29400	29300	673
433	20240422	121200	10740392950	29350	29400	29400	29350	144
434	20240422	121100	10736165150	29400	29350	29400	29350	50
435	20240422	121000	10734697100	29400	29350	29400	29350	36
436	20240422	120900	10733638950	29350	29350	29350	29250	854
437	20240422	120800	10708603300	29300	29300	29300	29300	3
438	20240422	120700	10708515400	29300	29350	29350	29300	266
439	20240422	120600	10700709350	29350	29350	29350	29350	211
440	20240422	120500	10694516500	29350	29350	29350	29350	118
441	20240422	120400	10691053200	29350	29350	29350	29300	126
442	20240422	120300	10687355500	29300	29300	29350	29300	1451
443	20240422	120200	10644840900	29250	29300	29300	29250	23
444	20240422	120100	10644167050	29250	29300	29300	29250	27
445	20240422	120000	10643376450	29300	29300	29300	29250	103
446	20240422	115900	10640359050	29300	29300	29300	29250	68
447	20240422	115800	10638366900	29250	29300	29300	29250	122
448	20240422	115700	10634797550	29250	29300	29300	29250	40
449	20240422	115600	10633625600	29300	29300	29350	29250	111
450	20240422	115500	10630370850	29300	29250	29300	29250	15
451	20240422	115400	10629931450	29300	29350	29350	29300	120
452	20240422	115300	10626414200	29300	29350	29350	29300	68
453	20240422	115200	10624418900	29350	29250	29350	29250	209
454	20240422	115100	10618285250	29350	29300	29350	29250	164
455	20240422	115000	10613482750	29250	29250	29250	29250	159
456	20240422	114900	10608832000	29200	29250	29250	29200	325
457	20240422	114800	10599327400	29250	29250	29250	29250	106
458	20240422	114700	10596226900	29250	29250	29250	29200	688
459	20240422	114600	10576110100	29200	29250	29250	29200	20
460	20240422	114500	10575525300	29250	29300	29350	29250	1881
461	20240422	114400	10520503150	29250	29300	29300	29250	116
462	20240422	114300	10517105150	29300	29350	29400	29250	299
463	20240422	114200	10508342500	29350	29300	29350	29300	445
464	20240422	114100	10495300650	29300	29300	29300	29250	57
465	20240422	114000	10493630600	29250	29250	29300	29250	774
466	20240422	113900	10470989700	29250	29300	29300	29250	392
467	20240422	113800	10459521650	29300	29350	29350	29300	2001
468	20240422	113700	10400882200	29350	29350	29350	29350	323
469	20240422	113600	10391402150	29400	29350	29400	29300	123
470	20240422	113500	10387792750	29400	29400	29400	29350	131
471	20240422	113400	10383946350	29350	29400	29400	29350	77
472	20240422	113300	10381683050	29350	29400	29400	29350	2152
473	20240422	113200	10318509900	29350	29350	29400	29350	1107
474	20240422	113100	10286018600	29350	29400	29400	29350	450
475	20240422	113000	10272806000	29400	29400	29400	29350	161
476	20240422	112900	10268075950	29400	29400	29400	29400	107
477	20240422	112800	10264930150	29400	29400	29400	29400	18
478	20240422	112700	10264400950	29400	29400	29400	29350	68
479	20240422	112600	10262402400	29400	29400	29400	29350	106
480	20240422	112500	10259286250	29400	29400	29400	29350	72
481	20240422	112400	10257169500	29400	29350	29400	29350	92
482	20240422	112300	10254465700	29350	29400	29450	29350	137
483	20240422	112200	10250437550	29400	29450	29450	29350	555
484	20240422	112100	10234120750	29450	29400	29450	29400	231
485	20240422	112000	10227325600	29400	29400	29450	29400	269
486	20240422	111900	10219416650	29450	29450	29450	29350	972
487	20240422	111800	10190831300	29450	29400	29450	29400	1170
488	20240422	111700	10156427900	29400	29350	29400	29350	583
489	20240422	111600	10139292750	29400	29300	29400	29300	799
490	20240422	111500	10115857950	29300	29350	29350	29300	360
491	20240422	111400	10105304600	29350	29300	29350	29250	716
492	20240422	111300	10084332650	29300	29300	29300	29300	160
493	20240422	111200	10079644650	29300	29300	29400	29300	1097
494	20240422	111100	10047494450	29300	29350	29350	29300	1149
495	20240422	111000	10013823550	29350	29350	29400	29350	1246
496	20240422	110900	9977247950	29400	29450	29500	29350	1374
497	20240422	110800	9936829550	29450	29450	29500	29450	381
498	20240422	110700	9925608250	29450	29500	29500	29450	255
499	20240422	110600	9918087750	29500	29450	29500	29400	627
500	20240422	110500	9899619750	29450	29450	29450	29450	18
501	20240422	110400	9899089650	29400	29400	29450	29350	570
502	20240422	110300	9882333600	29400	29500	29500	29400	1668
503	20240422	110200	9833253800	29500	29500	29500	29500	279
504	20240422	110100	9825023300	29500	29500	29500	29450	733
505	20240422	110000	9803417450	29450	29500	29550	29450	1947
506	20240422	105900	9746013550	29550	29550	29550	29500	678
507	20240422	105800	9725991000	29550	29500	29550	29500	125
508	20240422	105700	9722300600	29550	29500	29550	29500	235
509	20240422	105600	9715366150	29500	29500	29500	29450	553
510	20240422	105500	9699052700	29500	29450	29500	29450	724
511	20240422	105400	9677697750	29500	29500	29500	29500	248
512	20240422	105300	9670381750	29500	29500	29500	29450	1232
513	20240422	105200	9634044050	29500	29550	29550	29500	1602
514	20240422	105100	9586777050	29550	29450	29550	29450	172
515	20240422	105000	9581702800	29450	29550	29550	29450	2132
516	20240422	104900	9518802150	29550	29450	29550	29400	756
517	20240422	104800	9496521350	29450	29500	29500	29400	141
518	20240422	104700	9492368300	29400	29400	29450	29400	478
519	20240422	104600	9478314300	29400	29450	29450	29400	710
520	20240422	104500	9457432750	29450	29450	29450	29400	935
521	20240422	104400	9429900000	29400	29450	29450	29350	1054
522	20240422	104300	9398911600	29400	29400	29400	29400	325
523	20240422	104200	9389356600	29450	29500	29550	29400	1708
524	20240422	104100	9338997650	29550	29550	29550	29500	986
525	20240422	104000	9309863200	29550	29500	29600	29500	221
526	20240422	103900	9303329250	29550	29600	29650	29500	3164
527	20240422	103800	9209797800	29600	29600	29600	29550	1259
528	20240422	103700	9172531600	29600	29600	29600	29550	2748
529	20240422	103600	9091191400	29600	29550	29600	29550	304
530	20240422	103500	9082193600	29600	29550	29600	29500	3667
531	20240422	103400	8973922800	29550	29500	29550	29500	3254
532	20240422	103300	8877907850	29500	29400	29500	29400	4911
533	20240422	103200	8733219500	29450	29400	29450	29350	124
534	20240422	103100	8729570700	29450	29400	29450	29400	173
535	20240422	103000	8724481250	29450	29450	29450	29400	135
536	20240422	102900	8720507050	29400	29400	29400	29350	375
537	20240422	102800	8709482600	29350	29400	29450	29350	713
538	20240422	102700	8688544500	29400	29400	29400	29400	642
539	20240422	102600	8669669700	29400	29400	29400	29350	330
540	20240422	102500	8659971100	29450	29350	29450	29350	595
541	20240422	102400	8642483900	29450	29300	29450	29300	979
542	20240422	102300	8613688700	29350	29400	29400	29350	383
543	20240422	102200	8602447200	29350	29400	29450	29350	698
544	20240422	102100	8581951550	29400	29400	29400	29350	1056
545	20240422	102000	8550909900	29450	29450	29450	29400	1137
546	20240422	101900	8517431250	29450	29400	29450	29400	641
547	20240422	101800	8498574650	29450	29400	29450	29350	1135
548	20240422	101700	8465174550	29400	29450	29450	29400	401
549	20240422	101600	8453371150	29450	29400	29450	29350	1807
550	20240422	101500	8400190900	29350	29400	29400	29350	1962
551	20240422	101400	8342536900	29400	29300	29400	29300	250
552	20240422	101300	8335193950	29250	29350	29400	29250	1166
553	20240422	101200	8300981150	29350	29250	29350	29250	981
554	20240422	101100	8272215350	29250	29150	29250	29150	1295
555	20240422	101000	8234400500	29200	29350	29350	29150	3678
556	20240422	100900	8126830600	29300	29350	29350	29300	722
557	20240422	100800	8105640000	29350	29300	29350	29250	34
558	20240422	100700	8104642700	29300	29300	29350	29250	510
559	20240422	100600	8089700650	29250	29300	29300	29250	35
560	20240422	100500	8088675450	29300	29300	29300	29250	239
561	20240422	100400	8081674300	29300	29300	29300	29300	216
562	20240422	100300	8075345500	29300	29300	29300	29250	91
563	20240422	100200	8072680600	29300	29300	29300	29250	658
564	20240422	100100	8053404200	29300	29300	29300	29250	143
565	20240422	100000	8049220100	29300	29250	29300	29200	189
566	20240422	095900	8043689200	29200	29250	29250	29150	748
567	20240422	095800	8021839000	29250	29200	29300	29200	376
568	20240422	095700	8010842000	29250	29250	29300	29250	970
569	20240422	095600	7982466600	29300	29250	29300	29250	1247
570	20240422	095500	7945930400	29250	29200	29250	29200	227
571	20240422	095400	7939291800	29150	29250	29250	29150	359
572	20240422	095300	7928804900	29200	29250	29300	29200	1483
573	20240422	095200	7885458850	29250	29300	29300	29250	474
574	20240422	095100	7871590800	29300	29250	29300	29250	208
575	20240422	095000	7865496450	29300	29300	29300	29250	322
576	20240422	094900	7856062100	29300	29250	29300	29250	736
577	20240422	094800	7834505100	29250	29250	29300	29250	621
578	20240422	094700	7816325250	29300	29300	29350	29250	2395
579	20240422	094600	7746164950	29300	29300	29400	29300	1814
580	20240422	094500	7693006200	29250	29200	29300	29150	2860
581	20240422	094400	7609428500	29150	29200	29250	29100	4370
582	20240422	094300	7482008300	29200	29150	29200	29150	2108
583	20240422	094200	7420522150	29150	29200	29300	29150	904
584	20240422	094100	7394115450	29200	29300	29350	29150	2451
585	20240422	094000	7322388100	29300	29200	29300	29100	4414
586	20240422	093900	7193524700	29200	29350	29350	29200	8147
587	20240422	093800	6955039000	29350	29400	29500	29350	2773
588	20240422	093700	6873563500	29450	29550	29600	29450	2801
589	20240422	093600	6790934200	29550	29550	29550	29500	2114
590	20240422	093500	6728468500	29500	29500	29550	29500	659
591	20240422	093400	6709026600	29500	29450	29550	29450	1701
592	20240422	093300	6658899900	29450	29500	29600	29450	4096
593	20240422	093200	6538017750	29500	29500	29550	29400	4811
594	20240422	093100	6396109350	29500	29500	29550	29400	4650
595	20240422	093000	6259196650	29550	29550	29550	29450	3618
596	20240422	092900	6152394400	29600	29650	29650	29550	1120
597	20240422	092800	6119231850	29700	29750	29800	29650	7935
598	20240422	092700	5882990200	29800	29750	29800	29750	1966
599	20240422	092600	5824487500	29750	29700	29800	29700	2864
600	20240422	092500	5739345300	29700	29750	29750	29700	1973
601	20240422	092400	5680718200	29700	29700	29750	29550	6857
602	20240422	092300	5477519400	29650	29850	29850	29650	8002
603	20240422	092200	5239591600	29800	29900	29900	29800	5918
604	20240422	092100	5062902250	29950	29950	29950	29850	12577
605	20240422	092000	4686532500	29950	29750	29950	29700	19423
606	20240422	091900	4107539300	29700	29700	29800	29650	8567
607	20240422	091800	3852847150	29650	29750	29750	29650	7652
608	20240422	091700	3625688900	29700	29800	29800	29700	10381
609	20240422	091600	3316991850	29750	29450	29750	29450	27061
610	20240422	091500	2515454500	29400	29250	29450	29250	11414
611	20240422	091400	2179878450	29300	29200	29300	29150	6693
612	20240422	091300	1984262200	29200	28950	29200	28950	9232
613	20240422	091200	1715588450	28950	28850	29000	28850	7281
614	20240422	091100	1505082250	28900	29000	29000	28900	2239
615	20240422	091000	1440337400	29000	29100	29100	28900	9821
616	20240422	090900	1155366550	29100	29100	29150	29050	5517
617	20240422	090800	994818600	29100	29000	29100	29000	4839
618	20240422	090700	854293400	29000	28900	29000	28850	6887
619	20240422	090600	654969150	28900	28850	28950	28800	2270
620	20240422	090500	589437200	28850	28750	28900	28750	4298
621	20240422	090400	465515350	28800	28750	28800	28700	3085
622	20240422	090300	376839750	28800	28650	28800	28600	3861
623	20240422	090200	266117000	28650	28600	28650	28600	1442
624	20240422	090100	224829400	28600	28550	28650	28400	3111
625	20240422	090000	135956400	28550	28200	28550	28200	4774