KissMeData/078930/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193900	7653256950	42350	42350	42350	42350	9830
3	20240417	193800	7653256950	42350	42350	42350	42350	0
4	20240417	193700	7653256950	42350	42350	42350	42350	0
5	20240417	193600	7653256950	42350	42350	42350	42350	0
6	20240417	193500	7653256950	42350	42350	42350	42350	0
7	20240417	193400	7653256950	42350	42350	42350	42350	0
8	20240417	193300	7653256950	42350	42350	42350	42350	0
9	20240417	193200	7653256950	42350	42350	42350	42350	0
10	20240417	193100	7653256950	42350	42350	42350	42350	0
11	20240417	193000	7653256950	42350	42350	42350	42350	0
12	20240417	192900	7653256950	42350	42350	42350	42350	0
13	20240417	192800	7653256950	42350	42350	42350	42350	0
14	20240417	192700	7653256950	42350	42350	42350	42350	0
15	20240417	192600	7653256950	42350	42350	42350	42350	0
16	20240417	192500	7653256950	42350	42350	42350	42350	0
17	20240417	192400	7653256950	42350	42350	42350	42350	0
18	20240417	192300	7653256950	42350	42350	42350	42350	0
19	20240417	192200	7653256950	42350	42350	42350	42350	0
20	20240417	192100	7653256950	42350	42350	42350	42350	0
21	20240417	192000	7653256950	42350	42350	42350	42350	0
22	20240417	191900	7653256950	42350	42350	42350	42350	0
23	20240417	191800	7653256950	42350	42350	42350	42350	0
24	20240417	191700	7653256950	42350	42350	42350	42350	0
25	20240417	191600	7653256950	42350	42350	42350	42350	0
26	20240417	191500	7653256950	42350	42350	42350	42350	0
27	20240417	191400	7653256950	42350	42350	42350	42350	0
28	20240417	191300	7653256950	42350	42350	42350	42350	0
29	20240417	191200	7653256950	42350	42350	42350	42350	0
30	20240417	191100	7653256950	42350	42350	42350	42350	0
31	20240417	191000	7653256950	42350	42350	42350	42350	0
32	20240417	190900	7653256950	42350	42350	42350	42350	9830
33	20240417	190800	7653256950	42350	42350	42350	42350	0
34	20240417	190700	7653256950	42350	42350	42350	42350	0
35	20240417	190600	7653256950	42350	42350	42350	42350	0
36	20240417	190500	7653256950	42350	42350	42350	42350	0
37	20240417	190400	7653256950	42350	42350	42350	42350	0
38	20240417	190300	7653256950	42350	42350	42350	42350	0
39	20240417	190200	7653256950	42350	42350	42350	42350	0
40	20240417	190100	7653256950	42350	42350	42350	42350	0
41	20240417	190000	7653256950	42350	42350	42350	42350	0
42	20240417	185900	7653256950	42350	42350	42350	42350	0
43	20240417	185800	7653256950	42350	42350	42350	42350	0
44	20240417	185700	7653256950	42350	42350	42350	42350	0
45	20240417	185600	7653256950	42350	42350	42350	42350	0
46	20240417	185500	7653256950	42350	42350	42350	42350	0
47	20240417	185400	7653256950	42350	42350	42350	42350	0
48	20240417	185300	7653256950	42350	42350	42350	42350	0
49	20240417	185200	7653256950	42350	42350	42350	42350	0
50	20240417	185100	7653256950	42350	42350	42350	42350	0
51	20240417	185000	7653256950	42350	42350	42350	42350	0
52	20240417	184900	7653256950	42350	42350	42350	42350	0
53	20240417	184800	7653256950	42350	42350	42350	42350	0
54	20240417	184700	7653256950	42350	42350	42350	42350	0
55	20240417	184600	7653256950	42350	42350	42350	42350	0
56	20240417	184500	7653256950	42350	42350	42350	42350	0
57	20240417	184400	7653256950	42350	42350	42350	42350	0
58	20240417	184300	7653256950	42350	42350	42350	42350	0
59	20240417	184200	7653256950	42350	42350	42350	42350	0
60	20240417	184100	7653256950	42350	42350	42350	42350	0
61	20240417	184000	7653256950	42350	42350	42350	42350	0
62	20240417	183900	7653256950	42350	42350	42350	42350	9830
63	20240417	183800	7653256950	42350	42350	42350	42350	0
64	20240417	183700	7653256950	42350	42350	42350	42350	0
65	20240417	183600	7653256950	42350	42350	42350	42350	0
66	20240417	183500	7653256950	42350	42350	42350	42350	0
67	20240417	183400	7653256950	42350	42350	42350	42350	0
68	20240417	183300	7653256950	42350	42350	42350	42350	0
69	20240417	183200	7653256950	42350	42350	42350	42350	0
70	20240417	183100	7653256950	42350	42350	42350	42350	0
71	20240417	183000	7653256950	42350	42350	42350	42350	0
72	20240417	182900	7653256950	42350	42350	42350	42350	0
73	20240417	182800	7653256950	42350	42350	42350	42350	0
74	20240417	182700	7653256950	42350	42350	42350	42350	0
75	20240417	182600	7653256950	42350	42350	42350	42350	0
76	20240417	182500	7653256950	42350	42350	42350	42350	0
77	20240417	182400	7653256950	42350	42350	42350	42350	0
78	20240417	182300	7653256950	42350	42350	42350	42350	0
79	20240417	182200	7653256950	42350	42350	42350	42350	0
80	20240417	182100	7653256950	42350	42350	42350	42350	0
81	20240417	182000	7653256950	42350	42350	42350	42350	0
82	20240417	181900	7653256950	42350	42350	42350	42350	0
83	20240417	181800	7653256950	42350	42350	42350	42350	0
84	20240417	181700	7653256950	42350	42350	42350	42350	0
85	20240417	181600	7653256950	42350	42350	42350	42350	0
86	20240417	181500	7653256950	42350	42350	42350	42350	0
87	20240417	181400	7653256950	42350	42350	42350	42350	0
88	20240417	181300	7653256950	42350	42350	42350	42350	0
89	20240417	181200	7653256950	42350	42350	42350	42350	0
90	20240417	181100	7653256950	42350	42350	42350	42350	0
91	20240417	181000	7653256950	42350	42350	42350	42350	0
92	20240417	180900	7653256950	42350	42350	42350	42350	9830
93	20240417	180800	7653256950	42350	42350	42350	42350	0
94	20240417	180700	7653256950	42350	42350	42350	42350	0
95	20240417	180600	7653256950	42350	42350	42350	42350	0
96	20240417	180500	7653256950	42350	42350	42350	42350	0
97	20240417	180400	7653256950	42350	42350	42350	42350	0
98	20240417	180300	7653256950	42350	42350	42350	42350	0
99	20240417	180200	7653256950	42350	42350	42350	42350	0
100	20240417	180100	7653256950	42350	42350	42350	42350	0
101	20240417	180000	7653256950	42350	42350	42350	42350	0
102	20240417	175900	7653256950	42350	42350	42350	42350	0
103	20240417	175800	7653256950	42350	42350	42350	42350	0
104	20240417	175700	7653256950	42350	42350	42350	42350	0
105	20240417	175600	7653256950	42350	42350	42350	42350	0
106	20240417	175500	7653256950	42350	42350	42350	42350	0
107	20240417	175400	7653256950	42350	42350	42350	42350	0
108	20240417	175300	7653256950	42350	42350	42350	42350	0
109	20240417	175200	7653256950	42350	42350	42350	42350	0
110	20240417	175100	7653256950	42350	42350	42350	42350	0
111	20240417	175000	7653256950	42350	42350	42350	42350	0
112	20240417	174900	7653256950	42350	42350	42350	42350	0
113	20240417	174800	7653256950	42350	42350	42350	42350	0
114	20240417	174700	7653256950	42350	42350	42350	42350	0
115	20240417	174600	7653256950	42350	42350	42350	42350	0
116	20240417	174500	7653256950	42350	42350	42350	42350	0
117	20240417	174400	7653256950	42350	42350	42350	42350	0
118	20240417	174300	7653256950	42350	42350	42350	42350	0
119	20240417	174200	7653256950	42350	42350	42350	42350	0
120	20240417	174100	7653256950	42350	42350	42350	42350	0
121	20240417	174000	7653256950	42350	42350	42350	42350	0
122	20240417	173900	7653256950	42350	42350	42350	42350	9830
123	20240417	173800	7653256950	42350	42350	42350	42350	0
124	20240417	173700	7653256950	42350	42350	42350	42350	0
125	20240417	173600	7653256950	42350	42350	42350	42350	0
126	20240417	173500	7653256950	42350	42350	42350	42350	0
127	20240417	173400	7653256950	42350	42350	42350	42350	0
128	20240417	173300	7653256950	42350	42350	42350	42350	0
129	20240417	173200	7653256950	42350	42350	42350	42350	0
130	20240417	173100	7653256950	42350	42350	42350	42350	0
131	20240417	173000	7653256950	42350	42350	42350	42350	0
132	20240417	172900	7653256950	42350	42350	42350	42350	0
133	20240417	172800	7653256950	42350	42350	42350	42350	0
134	20240417	172700	7653256950	42350	42350	42350	42350	0
135	20240417	172600	7653256950	42350	42350	42350	42350	0
136	20240417	172500	7653256950	42350	42350	42350	42350	0
137	20240417	172400	7653256950	42350	42350	42350	42350	0
138	20240417	172300	7653256950	42350	42350	42350	42350	0
139	20240417	172200	7653256950	42350	42350	42350	42350	0
140	20240417	172100	7653256950	42350	42350	42350	42350	0
141	20240417	172000	7653256950	42350	42350	42350	42350	0
142	20240417	171900	7653256950	42350	42350	42350	42350	0
143	20240417	171800	7653256950	42350	42350	42350	42350	0
144	20240417	171700	7653256950	42350	42350	42350	42350	0
145	20240417	171600	7653256950	42350	42350	42350	42350	0
146	20240417	171500	7653256950	42350	42350	42350	42350	0
147	20240417	171400	7653256950	42350	42350	42350	42350	0
148	20240417	171300	7653256950	42350	42350	42350	42350	0
149	20240417	171200	7653256950	42350	42350	42350	42350	0
150	20240417	171100	7653256950	42350	42350	42350	42350	0
151	20240417	171000	7653256950	42350	42350	42350	42350	0
152	20240417	170900	7653256950	42350	42350	42350	42350	9830
153	20240417	170800	7653256950	42350	42350	42350	42350	0
154	20240417	170700	7653256950	42350	42350	42350	42350	0
155	20240417	170600	7653256950	42350	42350	42350	42350	0
156	20240417	170500	7653256950	42350	42350	42350	42350	0
157	20240417	170400	7653256950	42350	42350	42350	42350	0
158	20240417	170300	7653256950	42350	42350	42350	42350	0
159	20240417	170200	7653256950	42350	42350	42350	42350	0
160	20240417	170100	7653256950	42350	42350	42350	42350	0
161	20240417	170000	7653256950	42350	42350	42350	42350	0
162	20240417	165900	7653256950	42350	42350	42350	42350	0
163	20240417	165800	7653256950	42350	42350	42350	42350	0
164	20240417	165700	7653256950	42350	42350	42350	42350	0
165	20240417	165600	7653256950	42350	42350	42350	42350	0
166	20240417	165500	7653256950	42350	42350	42350	42350	0
167	20240417	165400	7653256950	42350	42350	42350	42350	0
168	20240417	165300	7653256950	42350	42350	42350	42350	0
169	20240417	165200	7653256950	42350	42350	42350	42350	0
170	20240417	165100	7653256950	42350	42350	42350	42350	0
171	20240417	165000	7653256950	42350	42350	42350	42350	0
172	20240417	164900	7653256950	42350	42350	42350	42350	0
173	20240417	164800	7653256950	42350	42350	42350	42350	0
174	20240417	164700	7653256950	42350	42350	42350	42350	0
175	20240417	164600	7653256950	42350	42350	42350	42350	0
176	20240417	164500	7653256950	42350	42350	42350	42350	0
177	20240417	164400	7653256950	42350	42350	42350	42350	0
178	20240417	164300	7653256950	42350	42350	42350	42350	0
179	20240417	164200	7653256950	42350	42350	42350	42350	0
180	20240417	164100	7653256950	42350	42350	42350	42350	0
181	20240417	164000	7653256950	42350	42350	42350	42350	0
182	20240417	163900	7653256950	42350	42350	42350	42350	9830
183	20240417	163800	7653256950	42350	42350	42350	42350	0
184	20240417	163700	7653256950	42350	42350	42350	42350	0
185	20240417	163600	7653256950	42350	42350	42350	42350	0
186	20240417	163500	7653256950	42350	42350	42350	42350	0
187	20240417	163400	7653256950	42350	42350	42350	42350	0
188	20240417	163300	7653256950	42350	42350	42350	42350	0
189	20240417	163200	7653256950	42350	42350	42350	42350	0
190	20240417	163100	7653256950	42350	42350	42350	42350	0
191	20240417	163000	7653256950	42350	42350	42350	42350	0
192	20240417	162900	7653256950	42350	42350	42350	42350	0
193	20240417	162800	7653256950	42350	42350	42350	42350	0
194	20240417	162700	7653256950	42350	42350	42350	42350	0
195	20240417	162600	7653256950	42350	42350	42350	42350	0
196	20240417	162500	7653256950	42350	42350	42350	42350	0
197	20240417	162400	7653256950	42350	42350	42350	42350	0
198	20240417	162300	7653256950	42350	42350	42350	42350	0
199	20240417	162200	7653256950	42350	42350	42350	42350	0
200	20240417	162100	7653256950	42350	42350	42350	42350	0
201	20240417	162000	7653256950	42350	42350	42350	42350	0
202	20240417	161900	7653256950	42350	42350	42350	42350	0
203	20240417	161800	7653256950	42350	42350	42350	42350	0
204	20240417	161700	7653256950	42350	42350	42350	42350	0
205	20240417	161600	7653256950	42350	42350	42350	42350	0
206	20240417	161500	7653256950	42350	42350	42350	42350	0
207	20240417	161400	7653256950	42350	42350	42350	42350	0
208	20240417	161300	7653256950	42350	42350	42350	42350	0
209	20240417	161200	7653256950	42350	42350	42350	42350	0
210	20240417	161100	7653256950	42350	42350	42350	42350	0
211	20240417	161000	7653256950	42350	42350	42350	42350	0
212	20240417	160900	7653256950	42350	42350	42350	42350	9830
213	20240417	160800	7653256950	42350	42350	42350	42350	0
214	20240417	160700	7653256950	42350	42350	42350	42350	0
215	20240417	160600	7653256950	42350	42350	42350	42350	0
216	20240417	160500	7653256950	42350	42350	42350	42350	0
217	20240417	160400	7653256950	42350	42350	42350	42350	0
218	20240417	160300	7653256950	42350	42350	42350	42350	0
219	20240417	160200	7653256950	42350	42350	42350	42350	0
220	20240417	160100	7653256950	42350	42350	42350	42350	0
221	20240417	160000	7653256950	42350	42350	42350	42350	0
222	20240417	155900	7653256950	42350	42350	42350	42350	0
223	20240417	155800	7653256950	42350	42350	42350	42350	0
224	20240417	155700	7653256950	42350	42350	42350	42350	0
225	20240417	155600	7653256950	42350	42350	42350	42350	0
226	20240417	155500	7653256950	42350	42350	42350	42350	0
227	20240417	155400	7653256950	42350	42350	42350	42350	0
228	20240417	155300	7653256950	42350	42350	42350	42350	0
229	20240417	155200	7653256950	42350	42350	42350	42350	0
230	20240417	155100	7653256950	42350	42350	42350	42350	0
231	20240417	155000	7653256950	42350	42350	42350	42350	0
232	20240417	154900	7653256950	42350	42350	42350	42350	0
233	20240417	154800	7653256950	42350	42350	42350	42350	0
234	20240417	154700	7653256950	42350	42350	42350	42350	0
235	20240417	154600	7653256950	42350	42350	42350	42350	0
236	20240417	154500	7653256950	42350	42350	42350	42350	0
237	20240417	154400	7653256950	42350	42350	42350	42350	0
238	20240417	154300	7653256950	42350	42350	42350	42350	0
239	20240417	154200	7653256950	42350	42350	42350	42350	0
240	20240417	154100	7653256950	42350	42350	42350	42350	0
241	20240417	154000	7653256950	42350	42350	42350	42350	0
242	20240417	153900	7653256950	42350	42350	42350	42350	9830
243	20240417	153800	7653256950	42350	42350	42350	42350	0
244	20240417	153700	7653256950	42350	42350	42350	42350	0
245	20240417	153600	7653256950	42350	42350	42350	42350	0
246	20240417	153500	7653256950	42350	42350	42350	42350	0
247	20240417	153400	7653256950	42350	42350	42350	42350	0
248	20240417	153300	7653256950	42350	42350	42350	42350	0
249	20240417	153200	7653256950	42350	42350	42350	42350	0
250	20240417	153100	7653256950	42350	42350	42350	42350	0
251	20240417	153000	7653256950	42350	42350	42350	42350	9830
252	20240417	152900	7236956450	42500	42500	42500	42500	0
253	20240417	152800	7236956450	42500	42500	42500	42500	0
254	20240417	152700	7236956450	42500	42500	42500	42500	0
255	20240417	152600	7236956450	42500	42500	42500	42500	0
256	20240417	152500	7236956450	42500	42500	42500	42500	0
257	20240417	152400	7236956450	42500	42500	42500	42500	0
258	20240417	152300	7236956450	42500	42500	42500	42500	0
259	20240417	152200	7236956450	42500	42500	42500	42500	0
260	20240417	152100	7236956450	42500	42500	42500	42500	0
261	20240417	152000	7236956450	42500	42500	42500	42500	0
262	20240417	151900	7236956450	42500	42350	42500	42300	1010
263	20240417	151800	7194186300	42400	42300	42400	42300	887
264	20240417	151700	7156652450	42350	42300	42350	42300	431
265	20240417	151600	7138408800	42300	42350	42350	42300	687
266	20240417	151500	7109348450	42300	42300	42400	42300	455
267	20240417	151400	7090098750	42300	42300	42350	42300	606
268	20240417	151300	7064454550	42300	42400	42400	42300	480
269	20240417	151200	7044134300	42350	42300	42400	42300	1191
270	20240417	151100	6993717000	42350	42350	42450	42300	1403
271	20240417	151000	6934309150	42350	42400	42450	42350	1520
272	20240417	150900	6869862350	42450	42450	42450	42400	172
273	20240417	150800	6862564250	42400	42400	42450	42400	376
274	20240417	150700	6846618950	42400	42400	42450	42400	189
275	20240417	150600	6838601200	42450	42450	42450	42400	445
276	20240417	150500	6819725900	42400	42400	42450	42400	165
277	20240417	150400	6812728200	42450	42450	42450	42400	508
278	20240417	150300	6791172350	42550	42550	42550	42450	134
279	20240417	150200	6785478350	42500	42500	42550	42450	510
280	20240417	150100	6763805200	42500	42500	42600	42500	363
281	20240417	150000	6748370250	42600	42500	42600	42500	500
282	20240417	145900	6727096900	42550	42550	42550	42500	92
283	20240417	145800	6723185150	42550	42600	42600	42450	387
284	20240417	145700	6706724050	42600	42550	42600	42550	167
285	20240417	145600	6699613950	42500	42550	42550	42500	487
286	20240417	145500	6678895550	42550	42500	42600	42500	129
287	20240417	145400	6673411950	42600	42450	42600	42400	761
288	20240417	145300	6641074100	42450	42550	42550	42400	342
289	20240417	145200	6626541950	42500	42550	42550	42500	114
290	20240417	145100	6621694700	42550	42550	42550	42450	220
291	20240417	145000	6612339950	42450	42550	42600	42400	2457
292	20240417	144900	6508024250	42500	42650	42650	42500	554
293	20240417	144800	6484448850	42600	42550	42650	42550	1322
294	20240417	144700	6428152600	42550	42550	42600	42550	169
295	20240417	144600	6420960350	42550	42550	42600	42550	188
296	20240417	144500	6412956200	42550	42550	42600	42550	345
297	20240417	144400	6398265650	42550	42600	42600	42550	221
298	20240417	144300	6388856300	42600	42550	42600	42550	112
299	20240417	144200	6384088400	42600	42550	42600	42550	138
300	20240417	144100	6378213900	42550	42500	42600	42500	316
301	20240417	144000	6364764700	42550	42500	42600	42500	957
302	20240417	143900	6324060400	42500	42600	42600	42500	375
303	20240417	143800	6308103750	42600	42550	42600	42550	172
304	20240417	143700	6300781500	42550	42550	42600	42550	170
305	20240417	143600	6293544450	42550	42550	42600	42550	171
306	20240417	143500	6286267750	42550	42550	42650	42550	492
307	20240417	143400	6265311150	42550	42600	42600	42550	556
308	20240417	143300	6241630250	42600	42600	42650	42600	164
309	20240417	143200	6234639950	42650	42600	42650	42600	188
310	20240417	143100	6226625550	42650	42650	42650	42600	116
311	20240417	143000	6221683050	42650	42600	42650	42600	253
312	20240417	142900	6210897850	42600	42650	42700	42600	370
313	20240417	142800	6195117650	42700	42700	42700	42650	366
314	20240417	142700	6179505250	42700	42700	42700	42650	508
315	20240417	142600	6157823550	42650	42700	42700	42650	171
316	20240417	142500	6150526600	42650	42650	42700	42650	244
317	20240417	142400	6140112700	42650	42700	42700	42650	278
318	20240417	142300	6128247550	42700	42700	42700	42650	243
319	20240417	142200	6117875400	42650	42700	42700	42650	248
320	20240417	142100	6107293950	42650	42700	42700	42650	266
321	20240417	142000	6095940200	42650	42650	42700	42650	244
322	20240417	141900	6085526850	42700	42700	42700	42650	220
323	20240417	141800	6076136250	42700	42700	42750	42650	733
324	20240417	141700	6044838700	42650	42700	42700	42650	200
325	20240417	141600	6036302950	42700	42600	42700	42600	278
326	20240417	141500	6024439800	42600	42600	42650	42600	284
327	20240417	141400	6012332750	42600	42650	42650	42600	249
328	20240417	141300	6001718950	42650	42650	42650	42600	188
329	20240417	141200	5993704050	42600	42600	42600	42550	301
330	20240417	141100	5980884200	42600	42600	42600	42550	222
331	20240417	141000	5971431300	42550	42550	42600	42550	828
332	20240417	140900	5936172950	42600	42600	42600	42550	134
333	20240417	140800	5930468100	42600	42600	42600	42550	174
334	20240417	140700	5923059900	42550	42550	42600	42550	173
335	20240417	140600	5915695100	42600	42550	42600	42550	152
336	20240417	140500	5909223000	42550	42550	42600	42550	201
337	20240417	140400	5900667400	42550	42550	42600	42550	202
338	20240417	140300	5892066150	42600	42600	42600	42550	141
339	20240417	140200	5886063250	42600	42550	42600	42500	596
340	20240417	140100	5860702150	42500	42500	42550	42500	155
341	20240417	140000	5854110500	42500	42500	42550	42500	182
342	20240417	135900	5846371100	42500	42500	42550	42500	174
343	20240417	135800	5838971150	42500	42550	42550	42500	157
344	20240417	135700	5832293850	42500	42550	42550	42500	142
345	20240417	135600	5826255300	42500	42600	42600	42500	297
346	20240417	135500	5813620050	42450	42500	42600	42450	183
347	20240417	135400	5805842400	42550	42600	42600	42500	370
348	20240417	135300	5790095450	42550	42550	42550	42500	381
349	20240417	135200	5773887400	42500	42550	42550	42500	198
350	20240417	135100	5765469500	42550	42600	42600	42450	167
351	20240417	135000	5758368250	42550	42450	42550	42450	1010
352	20240417	134900	5715441900	42500	42500	42500	42450	179
353	20240417	134800	5707838550	42500	42550	42550	42450	106
354	20240417	134700	5703331550	42500	42500	42500	42450	955
355	20240417	134600	5662746400	42450	42450	42550	42450	121
356	20240417	134500	5657605600	42450	42550	42600	42450	2682
357	20240417	134400	5543653750	42600	42600	42600	42550	252
358	20240417	134300	5532928450	42550	42600	42600	42550	867
359	20240417	134200	5496031850	42600	42600	42600	42550	219
360	20240417	134100	5486707000	42600	42550	42600	42550	205
361	20240417	134000	5477979250	42550	42550	42600	42550	242
362	20240417	133900	5467675950	42550	42550	42600	42550	203
363	20240417	133800	5459032650	42600	42600	42600	42550	136
364	20240417	133700	5453242700	42550	42550	42600	42550	185
365	20240417	133600	5445366400	42600	42600	42600	42550	209
366	20240417	133500	5436466650	42600	42550	42600	42550	318
367	20240417	133400	5422931100	42550	42600	42600	42550	140
368	20240417	133300	5416970950	42600	42600	42600	42550	120
369	20240417	133200	5411862250	42600	42600	42600	42550	697
370	20240417	133100	5382173250	42550	42600	42600	42550	132
371	20240417	133000	5376553600	42550	42550	42600	42550	179
372	20240417	132900	5368933350	42550	42600	42600	42550	257
373	20240417	132800	5357991850	42550	42600	42600	42550	233
374	20240417	132700	5348072800	42550	42600	42650	42550	714
375	20240417	132600	5317657400	42600	42600	42650	42600	218
376	20240417	132500	5308365950	42650	42600	42650	42600	217
377	20240417	132400	5299118250	42600	42600	42650	42600	165
378	20240417	132300	5292087200	42650	42700	42700	42600	172
379	20240417	132200	5284755300	42700	42550	42700	42550	650
380	20240417	132100	5257024800	42600	42600	42650	42550	175
381	20240417	132000	5249571600	42650	42600	42650	42550	286
382	20240417	131900	5237383400	42600	42550	42650	42550	120
383	20240417	131800	5232271050	42550	42550	42650	42550	547
384	20240417	131700	5208968700	42550	42550	42600	42500	230
385	20240417	131600	5199183550	42500	42550	42550	42500	202
386	20240417	131500	5190590350	42500	42500	42600	42500	429
387	20240417	131400	5172346200	42500	42450	42550	42450	670
388	20240417	131300	5143871200	42500	42500	42500	42450	217
389	20240417	131200	5134653150	42450	42500	42500	42450	237
390	20240417	131100	5124588600	42500	42500	42500	42450	167
391	20240417	131000	5117494800	42450	42500	42550	42450	455
392	20240417	130900	5098159200	42500	42500	42550	42500	388
393	20240417	130800	5081664500	42500	42500	42550	42500	354
394	20240417	130700	5066616950	42500	42550	42550	42500	270
395	20240417	130600	5055136750	42550	42500	42550	42500	186
396	20240417	130500	5047227600	42500	42500	42550	42500	276
397	20240417	130400	5035490900	42550	42550	42550	42500	213
398	20240417	130300	5026435400	42550	42500	42550	42500	123
399	20240417	130200	5021205150	42550	42550	42600	42500	490
400	20240417	130100	5000355550	42550	42550	42550	42500	295
401	20240417	130000	4987811150	42550	42500	42550	42500	408
402	20240417	125900	4970460150	42500	42550	42550	42500	192
403	20240417	125800	4962296000	42500	42550	42550	42500	155
404	20240417	125700	4955705300	42500	42550	42550	42500	253
405	20240417	125600	4944946050	42550	42550	42550	42500	172
406	20240417	125500	4937633350	42500	42550	42600	42500	160
407	20240417	125400	4930822200	42550	42600	42600	42550	248
408	20240417	125300	4920264450	42550	42700	42700	42500	158
409	20240417	125200	4913540900	42700	42600	42700	42500	777
410	20240417	125100	4880455450	42550	42600	42600	42550	158
411	20240417	125000	4873730200	42600	42550	42650	42550	180
412	20240417	124900	4866062050	42550	42600	42700	42550	204
413	20240417	124800	4857366400	42700	42600	42700	42550	245
414	20240417	124700	4846925050	42600	42600	42600	42600	332
415	20240417	124600	4832781850	42650	42600	42650	42550	364
416	20240417	124500	4817273150	42600	42550	42600	42550	703
417	20240417	124400	4787340400	42550	42600	42600	42550	255
418	20240417	124300	4776485300	42550	42550	42600	42550	426
419	20240417	124200	4758356200	42550	42550	42600	42550	189
420	20240417	124100	4750309750	42600	42600	42600	42550	94
421	20240417	124000	4746308750	42600	42550	42600	42550	236
422	20240417	123900	4736262550	42650	42550	42650	42550	195
423	20240417	123800	4727952150	42700	42550	42700	42550	377
424	20240417	123700	4711889300	42550	42600	42600	42550	324
425	20240417	123600	4698099800	42600	42500	42600	42500	563
426	20240417	123500	4674134500	42500	42500	42550	42500	260
427	20240417	123400	4663079750	42550	42550	42600	42500	872
428	20240417	123300	4625978250	42600	42600	42600	42550	344
429	20240417	123200	4611336200	42550	42550	42600	42550	315
430	20240417	123100	4597925900	42600	42550	42600	42550	619
431	20240417	123000	4571575700	42550	42550	42600	42550	231
432	20240417	122900	4561742750	42600	42550	42600	42550	201
433	20240417	122800	4553185650	42550	42550	42600	42550	171
434	20240417	122700	4545906800	42550	42600	42600	42550	293
435	20240417	122600	4533432700	42600	42550	42650	42550	297
436	20240417	122500	4520786450	42600	42550	42650	42550	152
437	20240417	122400	4514311150	42550	42550	42650	42550	389
438	20240417	122300	4497740450	42600	42550	42650	42550	201
439	20240417	122200	4489179950	42550	42650	42650	42550	169
440	20240417	122100	4481981300	42650	42650	42650	42550	382
441	20240417	122000	4465707100	42600	42550	42650	42550	279
442	20240417	121900	4453825550	42650	42650	42700	42550	1119
443	20240417	121800	4406138550	42650	42700	42700	42650	234
444	20240417	121700	4396155800	42650	42700	42700	42650	158
445	20240417	121600	4389414350	42700	42650	42700	42650	222
446	20240417	121500	4379941300	42650	42650	42700	42600	331
447	20240417	121400	4365821950	42650	42700	42700	42650	205
448	20240417	121300	4357073750	42650	42700	42700	42650	218
449	20240417	121200	4347772900	42700	42650	42700	42650	205
450	20240417	121100	4339025400	42700	42650	42700	42650	174
451	20240417	121000	4331601900	42700	42650	42700	42650	288
452	20240417	120900	4319313550	42650	42650	42750	42650	305
453	20240417	120800	4306293850	42650	42700	42750	42650	217
454	20240417	120700	4297029550	42700	42700	42700	42650	287
455	20240417	120600	4284779900	42700	42750	42800	42700	169
456	20240417	120500	4277554700	42700	42700	42750	42700	347
457	20240417	120400	4262728650	42700	42750	42750	42700	242
458	20240417	120300	4252386400	42800	42800	42850	42750	222
459	20240417	120200	4242885650	42750	42800	42850	42750	407
460	20240417	120100	4225472250	42750	42850	42850	42750	110
461	20240417	120000	4220762150	42750	42750	42950	42750	215
462	20240417	115900	4211552850	42750	42850	42950	42750	305
463	20240417	115800	4198491500	42750	42750	42900	42750	248
464	20240417	115700	4187881800	42750	42800	42850	42750	257
465	20240417	115600	4176883350	42850	42800	42900	42800	150
466	20240417	115500	4170459850	42800	42750	42850	42750	254
467	20240417	115400	4159585750	42800	42750	42800	42700	269
468	20240417	115300	4148080050	42800	42800	42800	42750	319
469	20240417	115200	4134435850	42750	42750	42850	42750	128
470	20240417	115100	4128958450	42750	42800	42900	42750	288
471	20240417	115000	4116631150	42800	42800	42850	42800	217
472	20240417	114900	4107341250	42800	42800	42850	42800	234
473	20240417	114800	4097321300	42800	42850	42900	42800	316
474	20240417	114700	4083779650	42950	42900	42950	42850	198
475	20240417	114600	4075287450	42900	42950	42950	42850	161
476	20240417	114500	4068379850	42900	42900	42950	42900	386
477	20240417	114400	4051813650	42900	42900	42950	42900	354
478	20240417	114300	4036624000	42900	42950	42950	42900	301
479	20240417	114200	4023701700	43000	42950	43000	42900	292
480	20240417	114100	4011159850	42950	42900	43000	42900	195
481	20240417	114000	4002783600	42900	42950	43000	42900	312
482	20240417	113900	3989380050	42950	43000	43000	42900	238
483	20240417	113800	3979162200	42950	42950	43000	42900	389
484	20240417	113700	3962449950	42950	43000	43050	42900	154
485	20240417	113600	3955832050	43000	43050	43050	42900	151
486	20240417	113500	3949345050	43050	42950	43050	42950	188
487	20240417	113400	3941267200	43000	43000	43050	42900	443
488	20240417	113300	3922232300	42950	42950	43000	42950	117
489	20240417	113200	3917204950	43050	42950	43050	42900	330
490	20240417	113100	3903026600	42950	42950	43000	42900	177
491	20240417	113000	3895426850	42900	42950	43000	42900	763
492	20240417	112900	3862649200	42950	43000	43000	42900	156
493	20240417	112800	3855948500	42950	42950	43000	42900	137
494	20240417	112700	3850065900	42950	43000	43000	42900	221
495	20240417	112600	3840571500	42950	42950	43000	42900	313
496	20240417	112500	3827128050	42950	42950	43000	42950	424
497	20240417	112400	3808914350	42950	42900	43000	42900	189
498	20240417	112300	3800801900	42900	42900	42950	42850	216
499	20240417	112200	3791533900	42900	42950	42950	42900	397
500	20240417	112100	3774485050	42850	42900	42950	42850	288
501	20240417	112000	3762129200	42900	42900	42950	42900	519
502	20240417	111900	3739846200	42950	42850	42950	42850	269
503	20240417	111800	3728300450	42850	42950	42950	42850	185
504	20240417	111700	3720366450	42900	42850	42950	42850	168
505	20240417	111600	3713158700	42900	42850	42950	42850	268
506	20240417	111500	3701663800	42850	42900	43000	42850	278
507	20240417	111400	3689734350	43000	43000	43000	42900	901
508	20240417	111300	3650997800	42950	42900	43000	42850	125
509	20240417	111200	3645631700	43000	42900	43000	42850	283
510	20240417	111100	3633486700	42900	42850	43000	42850	384
511	20240417	111000	3617009550	42900	42750	42950	42700	544
512	20240417	110900	3593708850	42750	42800	42800	42700	245
513	20240417	110800	3583232050	42750	42750	42800	42750	148
514	20240417	110700	3576902000	42800	42750	42800	42600	1577
515	20240417	110600	3509606900	42750	42700	42750	42600	422
516	20240417	110500	3491584200	42600	42600	42700	42600	515
517	20240417	110400	3469624900	42600	42600	42700	42600	238
518	20240417	110300	3459481150	42600	42650	42700	42600	137
519	20240417	110200	3453637250	42600	42550	42700	42550	1758
520	20240417	110100	3378683400	42550	42650	42650	42550	408
521	20240417	110000	3361308950	42600	42600	42650	42600	366
522	20240417	105900	3345712200	42600	42600	42650	42600	327
523	20240417	105800	3331778950	42650	42600	42650	42600	391
524	20240417	105700	3315121050	42600	42700	42700	42600	698
525	20240417	105600	3285351050	42700	42700	42750	42700	228
526	20240417	105500	3275614650	42700	42700	42750	42700	185
527	20240417	105400	3267713900	42700	42700	42750	42700	132
528	20240417	105300	3262077450	42750	42750	42750	42700	229
529	20240417	105200	3252298300	42700	42700	42750	42650	217
530	20240417	105100	3243029750	42650	42750	42800	42650	102
531	20240417	105000	3238677450	42700	42850	42850	42700	2251
532	20240417	104900	3142355150	42850	42850	42850	42850	495
533	20240417	104800	3121144400	42850	42850	42900	42850	188
534	20240417	104700	3113088400	42850	42900	42900	42850	122
535	20240417	104600	3107858550	42850	42850	42900	42850	118
536	20240417	104500	3102801600	42850	42850	42900	42850	150
537	20240417	104400	3096373200	42900	42900	42900	42850	262
538	20240417	104300	3085144200	42850	42850	42900	42850	147
539	20240417	104200	3078844400	42900	42850	42900	42850	88
540	20240417	104100	3075072450	42850	42900	42900	42850	194
541	20240417	104000	3066758450	42900	42900	43000	42850	879
542	20240417	103900	3029009350	43000	42950	43000	42900	823
543	20240417	103800	2993696900	42950	42950	43000	42900	148
544	20240417	103700	2987340350	42950	43000	43000	42950	288
545	20240417	103600	2974956600	43000	43000	43000	42950	366
546	20240417	103500	2959221350	42950	42950	43000	42950	133
547	20240417	103400	2953507500	42950	42900	43050	42900	612
548	20240417	103300	2927205650	42900	42950	42950	42900	146
549	20240417	103200	2920939100	42950	42950	42950	42950	63
550	20240417	103100	2918233250	42950	42900	42950	42900	109
551	20240417	103000	2913552000	42950	42850	43000	42800	1964
552	20240417	102900	2829315100	42850	42950	42950	42800	717
553	20240417	102800	2798559350	42950	42900	42950	42900	90
554	20240417	102700	2794696800	42900	43000	43000	42900	112
555	20240417	102600	2789886600	43000	42950	43050	42950	129
556	20240417	102500	2784342350	42900	42750	42950	42750	297
557	20240417	102400	2771603350	42900	42800	42900	42700	406
558	20240417	102300	2754230200	42750	42900	42900	42750	49
559	20240417	102200	2752134000	42900	42650	42900	42600	2893
560	20240417	102100	2628632300	42650	42600	42650	42600	570
561	20240417	102000	2604324300	42650	42500	42650	42500	199
562	20240417	101900	2595853750	42600	42450	42600	42450	722
563	20240417	101800	2565141400	42450	42500	42600	42450	438
564	20240417	101700	2546516950	42500	42550	42600	42400	2347
565	20240417	101600	2446745700	42600	42600	42600	42550	388
566	20240417	101500	2430217350	42600	42550	42650	42550	465
567	20240417	101400	2410411400	42600	42650	42700	42550	1752
568	20240417	101300	2335769250	42650	42800	42800	42650	1703
569	20240417	101200	2263087100	42800	42750	42800	42700	394
570	20240417	101100	2246247400	42750	42750	42800	42700	152
571	20240417	101000	2239744900	42700	42900	42950	42700	2313
572	20240417	100900	2140617800	42950	43000	43000	42900	308
573	20240417	100800	2127391050	43000	43050	43200	43000	1565
574	20240417	100700	2060050800	43100	43200	43250	43100	9961
575	20240417	100600	1629973150	43200	43400	43400	43200	117
576	20240417	100500	1624912200	43200	43250	43350	43200	618
577	20240417	100400	1598167150	43300	43300	43300	43250	862
578	20240417	100300	1560882900	43250	43250	43300	43250	241
579	20240417	100200	1550451300	43300	43300	43300	43200	336
580	20240417	100100	1535918550	43300	43250	43300	43200	326
581	20240417	100000	1521823500	43300	43250	43350	43200	356
582	20240417	095900	1506420300	43250	43250	43300	43250	68
583	20240417	095800	1503478300	43250	43200	43300	43200	347
584	20240417	095700	1488470350	43200	43250	43300	43200	692
585	20240417	095600	1458539250	43300	43250	43300	43250	77
586	20240417	095500	1455207600	43300	43300	43350	43250	206
587	20240417	095400	1446292850	43300	43400	43400	43250	248
588	20240417	095300	1435548700	43400	43400	43400	43350	87
589	20240417	095200	1431776250	43350	43350	43350	43300	46
590	20240417	095100	1429782400	43350	43350	43400	43250	548
591	20240417	095000	1406023750	43250	43250	43300	43250	469
592	20240417	094900	1385735650	43250	43300	43350	43250	157
593	20240417	094800	1378937050	43350	43250	43350	43250	158
594	20240417	094700	1372095200	43300	43300	43300	43250	98
595	20240417	094600	1367852650	43300	43400	43400	43250	211
596	20240417	094500	1358723000	43250	43350	43350	43250	398
597	20240417	094400	1341489050	43400	43400	43400	43350	227
598	20240417	094300	1331647350	43400	43400	43450	43400	89
599	20240417	094200	1327784000	43450	43350	43450	43350	133
600	20240417	094100	1322011800	43350	43400	43400	43350	358
601	20240417	094000	1306491900	43400	43450	43450	43350	354
602	20240417	093900	1291125550	43400	43450	43450	43400	229
603	20240417	093800	1281185000	43450	43500	43550	43450	447
604	20240417	093700	1261747400	43500	43550	43550	43500	120
605	20240417	093600	1256521650	43600	43550	43600	43550	35
606	20240417	093500	1254996350	43600	43450	43650	43450	307
607	20240417	093400	1241627000	43400	43450	43450	43400	25
608	20240417	093300	1240541050	43400	43400	43450	43400	287
609	20240417	093200	1228082600	43450	43500	43500	43400	386
610	20240417	093100	1211314800	43550	43500	43600	43500	284
611	20240417	093000	1198942900	43500	43550	43550	43500	56
612	20240417	092900	1196506650	43450	43500	43600	43450	149
613	20240417	092800	1190018400	43500	43650	43700	43500	344
614	20240417	092700	1175036900	43700	43550	43750	43500	698
615	20240417	092600	1144587400	43500	43500	43500	43400	455
616	20240417	092500	1124802850	43500	43500	43500	43450	29
617	20240417	092400	1123542100	43500	43500	43550	43450	341
618	20240417	092300	1108716350	43450	43550	43600	43450	356
619	20240417	092200	1093225450	43550	43450	43550	43450	235
620	20240417	092100	1083004950	43450	43400	43450	43400	26
621	20240417	092000	1081875400	43400	43400	43450	43300	467
622	20240417	091900	1061617300	43300	43450	43450	43300	745
623	20240417	091800	1029314350	43450	43450	43500	43450	106
624	20240417	091700	1024708600	43450	43400	43450	43400	35
625	20240417	091600	1023188950	43500	43400	43500	43350	136
626	20240417	091500	1017285100	43350	43400	43400	43300	288
627	20240417	091400	1004804750	43450	43450	43450	43350	93
628	20240417	091300	1000770600	43450	43250	43450	43250	231
629	20240417	091200	990752550	43250	43250	43350	43200	793
630	20240417	091100	956455900	43200	43350	43350	43200	387
631	20240417	091000	939724850	43350	43300	43350	43300	297
632	20240417	090900	926863300	43300	43450	43450	43300	1097
633	20240417	090800	879322300	43450	43400	43450	43350	237
634	20240417	090700	869046650	43400	43400	43400	43350	157
635	20240417	090600	862233400	43400	43400	43400	43300	226
636	20240417	090500	852428850	43450	43500	43500	43450	48
637	20240417	090400	850343200	43350	43250	43500	43250	87
638	20240417	090300	846573650	43250	43600	43650	43250	973
639	20240417	090200	804308900	43650	43500	43750	43500	341
640	20240417	090100	789454150	43450	43400	43550	43150	1550
641	20240417	090000	722206750	43050	42900	43400	42900	16811