KissMeData/079960/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	193900	411395880	20150	20150	20150	20150	297
3	20240409	193800	411395880	20150	20150	20150	20150	0
4	20240409	193700	411395880	20150	20150	20150	20150	0
5	20240409	193600	411395880	20150	20150	20150	20150	0
6	20240409	193500	411395880	20150	20150	20150	20150	0
7	20240409	193400	411395880	20150	20150	20150	20150	0
8	20240409	193300	411395880	20150	20150	20150	20150	0
9	20240409	193200	411395880	20150	20150	20150	20150	0
10	20240409	193100	411395880	20150	20150	20150	20150	0
11	20240409	193000	411395880	20150	20150	20150	20150	0
12	20240409	192900	411395880	20150	20150	20150	20150	0
13	20240409	192800	411395880	20150	20150	20150	20150	0
14	20240409	192700	411395880	20150	20150	20150	20150	0
15	20240409	192600	411395880	20150	20150	20150	20150	0
16	20240409	192500	411395880	20150	20150	20150	20150	0
17	20240409	192400	411395880	20150	20150	20150	20150	0
18	20240409	192300	411395880	20150	20150	20150	20150	0
19	20240409	192200	411395880	20150	20150	20150	20150	0
20	20240409	192100	411395880	20150	20150	20150	20150	0
21	20240409	192000	411395880	20150	20150	20150	20150	0
22	20240409	191900	411395880	20150	20150	20150	20150	0
23	20240409	191800	411395880	20150	20150	20150	20150	0
24	20240409	191700	411395880	20150	20150	20150	20150	0
25	20240409	191600	411395880	20150	20150	20150	20150	0
26	20240409	191500	411395880	20150	20150	20150	20150	0
27	20240409	191400	411395880	20150	20150	20150	20150	0
28	20240409	191300	411395880	20150	20150	20150	20150	0
29	20240409	191200	411395880	20150	20150	20150	20150	0
30	20240409	191100	411395880	20150	20150	20150	20150	0
31	20240409	191000	411395880	20150	20150	20150	20150	0
32	20240409	190900	411395880	20150	20150	20150	20150	297
33	20240409	190800	411395880	20150	20150	20150	20150	0
34	20240409	190700	411395880	20150	20150	20150	20150	0
35	20240409	190600	411395880	20150	20150	20150	20150	0
36	20240409	190500	411395880	20150	20150	20150	20150	0
37	20240409	190400	411395880	20150	20150	20150	20150	0
38	20240409	190300	411395880	20150	20150	20150	20150	0
39	20240409	190200	411395880	20150	20150	20150	20150	0
40	20240409	190100	411395880	20150	20150	20150	20150	0
41	20240409	190000	411395880	20150	20150	20150	20150	0
42	20240409	185900	411395880	20150	20150	20150	20150	0
43	20240409	185800	411395880	20150	20150	20150	20150	0
44	20240409	185700	411395880	20150	20150	20150	20150	0
45	20240409	185600	411395880	20150	20150	20150	20150	0
46	20240409	185500	411395880	20150	20150	20150	20150	0
47	20240409	185400	411395880	20150	20150	20150	20150	0
48	20240409	185300	411395880	20150	20150	20150	20150	0
49	20240409	185200	411395880	20150	20150	20150	20150	0
50	20240409	185100	411395880	20150	20150	20150	20150	0
51	20240409	185000	411395880	20150	20150	20150	20150	0
52	20240409	184900	411395880	20150	20150	20150	20150	0
53	20240409	184800	411395880	20150	20150	20150	20150	0
54	20240409	184700	411395880	20150	20150	20150	20150	0
55	20240409	184600	411395880	20150	20150	20150	20150	0
56	20240409	184500	411395880	20150	20150	20150	20150	0
57	20240409	184400	411395880	20150	20150	20150	20150	0
58	20240409	184300	411395880	20150	20150	20150	20150	0
59	20240409	184200	411395880	20150	20150	20150	20150	0
60	20240409	184100	411395880	20150	20150	20150	20150	0
61	20240409	184000	411395880	20150	20150	20150	20150	0
62	20240409	183900	411395880	20150	20150	20150	20150	297
63	20240409	183800	411395880	20150	20150	20150	20150	0
64	20240409	183700	411395880	20150	20150	20150	20150	0
65	20240409	183600	411395880	20150	20150	20150	20150	0
66	20240409	183500	411395880	20150	20150	20150	20150	0
67	20240409	183400	411395880	20150	20150	20150	20150	0
68	20240409	183300	411395880	20150	20150	20150	20150	0
69	20240409	183200	411395880	20150	20150	20150	20150	0
70	20240409	183100	411395880	20150	20150	20150	20150	0
71	20240409	183000	411395880	20150	20150	20150	20150	0
72	20240409	182900	411395880	20150	20150	20150	20150	0
73	20240409	182800	411395880	20150	20150	20150	20150	0
74	20240409	182700	411395880	20150	20150	20150	20150	0
75	20240409	182600	411395880	20150	20150	20150	20150	0
76	20240409	182500	411395880	20150	20150	20150	20150	0
77	20240409	182400	411395880	20150	20150	20150	20150	0
78	20240409	182300	411395880	20150	20150	20150	20150	0
79	20240409	182200	411395880	20150	20150	20150	20150	0
80	20240409	182100	411395880	20150	20150	20150	20150	0
81	20240409	182000	411395880	20150	20150	20150	20150	0
82	20240409	181900	411395880	20150	20150	20150	20150	0
83	20240409	181800	411395880	20150	20150	20150	20150	0
84	20240409	181700	411395880	20150	20150	20150	20150	0
85	20240409	181600	411395880	20150	20150	20150	20150	0
86	20240409	181500	411395880	20150	20150	20150	20150	0
87	20240409	181400	411395880	20150	20150	20150	20150	0
88	20240409	181300	411395880	20150	20150	20150	20150	0
89	20240409	181200	411395880	20150	20150	20150	20150	0
90	20240409	181100	411395880	20150	20150	20150	20150	0
91	20240409	181000	411395880	20150	20150	20150	20150	0
92	20240409	180900	411395880	20150	20150	20150	20150	297
93	20240409	180800	411395880	20150	20150	20150	20150	0
94	20240409	180700	411395880	20150	20150	20150	20150	0
95	20240409	180600	411395880	20150	20150	20150	20150	0
96	20240409	180500	411395880	20150	20150	20150	20150	0
97	20240409	180400	411395880	20150	20150	20150	20150	0
98	20240409	180300	411395880	20150	20150	20150	20150	0
99	20240409	180200	411395880	20150	20150	20150	20150	0
100	20240409	180100	411395880	20150	20150	20150	20150	0
101	20240409	180000	411395880	20150	20150	20150	20150	0
102	20240409	175900	411395880	20150	20150	20150	20150	0
103	20240409	175800	411395880	20150	20150	20150	20150	0
104	20240409	175700	411395880	20150	20150	20150	20150	0
105	20240409	175600	411395880	20150	20150	20150	20150	0
106	20240409	175500	411395880	20150	20150	20150	20150	0
107	20240409	175400	411395880	20150	20150	20150	20150	0
108	20240409	175300	411395880	20150	20150	20150	20150	0
109	20240409	175200	411395880	20150	20150	20150	20150	0
110	20240409	175100	411395880	20150	20150	20150	20150	0
111	20240409	175000	411395880	20150	20150	20150	20150	0
112	20240409	174900	411395880	20150	20150	20150	20150	0
113	20240409	174800	411395880	20150	20150	20150	20150	0
114	20240409	174700	411395880	20150	20150	20150	20150	0
115	20240409	174600	411395880	20150	20150	20150	20150	0
116	20240409	174500	411395880	20150	20150	20150	20150	0
117	20240409	174400	411395880	20150	20150	20150	20150	0
118	20240409	174300	411395880	20150	20150	20150	20150	0
119	20240409	174200	411395880	20150	20150	20150	20150	0
120	20240409	174100	411395880	20150	20150	20150	20150	0
121	20240409	174000	411395880	20150	20150	20150	20150	0
122	20240409	173900	411395880	20150	20150	20150	20150	297
123	20240409	173800	411395880	20150	20150	20150	20150	0
124	20240409	173700	411395880	20150	20150	20150	20150	0
125	20240409	173600	411395880	20150	20150	20150	20150	0
126	20240409	173500	411395880	20150	20150	20150	20150	0
127	20240409	173400	411395880	20150	20150	20150	20150	0
128	20240409	173300	411395880	20150	20150	20150	20150	0
129	20240409	173200	411395880	20150	20150	20150	20150	0
130	20240409	173100	411395880	20150	20150	20150	20150	0
131	20240409	173000	411395880	20150	20150	20150	20150	0
132	20240409	172900	411395880	20150	20150	20150	20150	0
133	20240409	172800	411395880	20150	20150	20150	20150	0
134	20240409	172700	411395880	20150	20150	20150	20150	0
135	20240409	172600	411395880	20150	20150	20150	20150	0
136	20240409	172500	411395880	20150	20150	20150	20150	0
137	20240409	172400	411395880	20150	20150	20150	20150	0
138	20240409	172300	411395880	20150	20150	20150	20150	0
139	20240409	172200	411395880	20150	20150	20150	20150	0
140	20240409	172100	411395880	20150	20150	20150	20150	0
141	20240409	172000	411395880	20150	20150	20150	20150	0
142	20240409	171900	411395880	20150	20150	20150	20150	0
143	20240409	171800	411395880	20150	20150	20150	20150	0
144	20240409	171700	411395880	20150	20150	20150	20150	0
145	20240409	171600	411395880	20150	20150	20150	20150	0
146	20240409	171500	411395880	20150	20150	20150	20150	0
147	20240409	171400	411395880	20150	20150	20150	20150	0
148	20240409	171300	411395880	20150	20150	20150	20150	0
149	20240409	171200	411395880	20150	20150	20150	20150	0
150	20240409	171100	411395880	20150	20150	20150	20150	0
151	20240409	171000	411395880	20150	20150	20150	20150	0
152	20240409	170900	411395880	20150	20150	20150	20150	297
153	20240409	170800	411395880	20150	20150	20150	20150	0
154	20240409	170700	411395880	20150	20150	20150	20150	0
155	20240409	170600	411395880	20150	20150	20150	20150	0
156	20240409	170500	411395880	20150	20150	20150	20150	0
157	20240409	170400	411395880	20150	20150	20150	20150	0
158	20240409	170300	411395880	20150	20150	20150	20150	0
159	20240409	170200	411395880	20150	20150	20150	20150	0
160	20240409	170100	411395880	20150	20150	20150	20150	0
161	20240409	170000	411395880	20150	20150	20150	20150	0
162	20240409	165900	411395880	20150	20150	20150	20150	0
163	20240409	165800	411395880	20150	20150	20150	20150	0
164	20240409	165700	411395880	20150	20150	20150	20150	0
165	20240409	165600	411395880	20150	20150	20150	20150	0
166	20240409	165500	411395880	20150	20150	20150	20150	0
167	20240409	165400	411395880	20150	20150	20150	20150	0
168	20240409	165300	411395880	20150	20150	20150	20150	0
169	20240409	165200	411395880	20150	20150	20150	20150	0
170	20240409	165100	411395880	20150	20150	20150	20150	0
171	20240409	165000	411395880	20150	20150	20150	20150	0
172	20240409	164900	411395880	20150	20150	20150	20150	0
173	20240409	164800	411395880	20150	20150	20150	20150	0
174	20240409	164700	411395880	20150	20150	20150	20150	0
175	20240409	164600	411395880	20150	20150	20150	20150	0
176	20240409	164500	411395880	20150	20150	20150	20150	0
177	20240409	164400	411395880	20150	20150	20150	20150	0
178	20240409	164300	411395880	20150	20150	20150	20150	0
179	20240409	164200	411395880	20150	20150	20150	20150	0
180	20240409	164100	411395880	20150	20150	20150	20150	0
181	20240409	164000	411395880	20150	20150	20150	20150	0
182	20240409	163900	411395880	20150	20150	20150	20150	297
183	20240409	163800	411395880	20150	20150	20150	20150	0
184	20240409	163700	411395880	20150	20150	20150	20150	0
185	20240409	163600	411395880	20150	20150	20150	20150	0
186	20240409	163500	411395880	20150	20150	20150	20150	0
187	20240409	163400	411395880	20150	20150	20150	20150	0
188	20240409	163300	411395880	20150	20150	20150	20150	0
189	20240409	163200	411395880	20150	20150	20150	20150	0
190	20240409	163100	411395880	20150	20150	20150	20150	0
191	20240409	163000	411395880	20150	20150	20150	20150	0
192	20240409	162900	411395880	20150	20150	20150	20150	0
193	20240409	162800	411395880	20150	20150	20150	20150	0
194	20240409	162700	411395880	20150	20150	20150	20150	0
195	20240409	162600	411395880	20150	20150	20150	20150	0
196	20240409	162500	411395880	20150	20150	20150	20150	0
197	20240409	162400	411395880	20150	20150	20150	20150	0
198	20240409	162300	411395880	20150	20150	20150	20150	0
199	20240409	162200	411395880	20150	20150	20150	20150	0
200	20240409	162100	411395880	20150	20150	20150	20150	0
201	20240409	162000	411395880	20150	20150	20150	20150	0
202	20240409	161900	411395880	20150	20150	20150	20150	0
203	20240409	161800	411395880	20150	20150	20150	20150	0
204	20240409	161700	411395880	20150	20150	20150	20150	0
205	20240409	161600	411395880	20150	20150	20150	20150	0
206	20240409	161500	411395880	20150	20150	20150	20150	0
207	20240409	161400	411395880	20150	20150	20150	20150	0
208	20240409	161300	411395880	20150	20150	20150	20150	0
209	20240409	161200	411395880	20150	20150	20150	20150	0
210	20240409	161100	411395880	20150	20150	20150	20150	0
211	20240409	161000	411395880	20150	20150	20150	20150	0
212	20240409	160900	411395880	20150	20150	20150	20150	297
213	20240409	160800	411395880	20150	20150	20150	20150	0
214	20240409	160700	411395880	20150	20150	20150	20150	0
215	20240409	160600	411395880	20150	20150	20150	20150	0
216	20240409	160500	411395880	20150	20150	20150	20150	0
217	20240409	160400	411395880	20150	20150	20150	20150	0
218	20240409	160300	411395880	20150	20150	20150	20150	0
219	20240409	160200	411395880	20150	20150	20150	20150	0
220	20240409	160100	411395880	20150	20150	20150	20150	0
221	20240409	160000	411395880	20150	20150	20150	20150	0
222	20240409	155900	411395880	20150	20150	20150	20150	0
223	20240409	155800	411395880	20150	20150	20150	20150	0
224	20240409	155700	411395880	20150	20150	20150	20150	0
225	20240409	155600	411395880	20150	20150	20150	20150	0
226	20240409	155500	411395880	20150	20150	20150	20150	0
227	20240409	155400	411395880	20150	20150	20150	20150	0
228	20240409	155300	411395880	20150	20150	20150	20150	0
229	20240409	155200	411395880	20150	20150	20150	20150	0
230	20240409	155100	411395880	20150	20150	20150	20150	0
231	20240409	155000	411395880	20150	20150	20150	20150	0
232	20240409	154900	411395880	20150	20150	20150	20150	0
233	20240409	154800	411395880	20150	20150	20150	20150	0
234	20240409	154700	411395880	20150	20150	20150	20150	0
235	20240409	154600	411395880	20150	20150	20150	20150	0
236	20240409	154500	411395880	20150	20150	20150	20150	0
237	20240409	154400	411395880	20150	20150	20150	20150	0
238	20240409	154300	411395880	20150	20150	20150	20150	0
239	20240409	154200	411395880	20150	20150	20150	20150	0
240	20240409	154100	411395880	20150	20150	20150	20150	0
241	20240409	154000	411395880	20150	20150	20150	20150	0
242	20240409	153900	411395880	20150	20150	20150	20150	297
243	20240409	153800	411395880	20150	20150	20150	20150	0
244	20240409	153700	411395880	20150	20150	20150	20150	0
245	20240409	153600	411395880	20150	20150	20150	20150	0
246	20240409	153500	411395880	20150	20150	20150	20150	0
247	20240409	153400	411395880	20150	20150	20150	20150	0
248	20240409	153300	411395880	20150	20150	20150	20150	0
249	20240409	153200	411395880	20150	20150	20150	20150	0
250	20240409	153100	411395880	20150	20150	20150	20150	0
251	20240409	153000	411395880	20150	20150	20150	20150	297
252	20240409	152900	405411330	20250	20250	20250	20250	0
253	20240409	152800	405411330	20250	20250	20250	20250	0
254	20240409	152700	405411330	20250	20250	20250	20250	0
255	20240409	152600	405411330	20250	20250	20250	20250	0
256	20240409	152500	405411330	20250	20250	20250	20250	0
257	20240409	152400	405411330	20250	20250	20250	20250	0
258	20240409	152300	405411330	20250	20250	20250	20250	0
259	20240409	152200	405411330	20250	20250	20250	20250	0
260	20240409	152100	405411330	20250	20250	20250	20250	0
261	20240409	152000	405411330	20250	20250	20250	20250	0
262	20240409	151900	405411330	20250	20150	20250	20150	133
263	20240409	151800	402730480	20150	20150	20150	20150	2
264	20240409	151700	402690180	20150	20150	20150	20150	8
265	20240409	151600	402528980	20150	20150	20150	20150	0
266	20240409	151500	402528980	20150	20150	20150	20150	38
267	20240409	151400	401763280	20150	20150	20150	20150	68
268	20240409	151300	400393080	20150	20150	20150	20150	0
269	20240409	151200	400393080	20150	20150	20150	20150	70
270	20240409	151100	398982580	20150	20200	20200	20150	173
271	20240409	151000	395496480	20150	20200	20250	20150	52
272	20240409	150900	394445230	20150	20150	20150	20150	0
273	20240409	150800	394445230	20150	20150	20150	20150	10
274	20240409	150700	394243730	20200	20200	20200	20200	0
275	20240409	150600	394243730	20200	20200	20200	20200	0
276	20240409	150500	394243730	20200	20200	20200	20200	0
277	20240409	150400	394243730	20200	20200	20200	20200	62
278	20240409	150300	392991330	20200	20200	20200	20200	0
279	20240409	150200	392991330	20200	20200	20200	20200	0
280	20240409	150100	392991330	20200	20200	20200	20200	0
281	20240409	150000	392991330	20200	20200	20200	20200	6
282	20240409	145900	392870130	20150	20150	20150	20150	7
283	20240409	145800	392729080	20150	20150	20150	20150	8
284	20240409	145700	392567880	20150	20150	20150	20150	30
285	20240409	145600	391963380	20150	20150	20150	20150	0
286	20240409	145500	391963380	20150	20150	20150	20150	0
287	20240409	145400	391963380	20150	20150	20150	20150	49
288	20240409	145300	390976030	20150	20150	20150	20150	0
289	20240409	145200	390976030	20150	20150	20150	20150	0
290	20240409	145100	390976030	20150	20150	20150	20150	0
291	20240409	145000	390976030	20150	20150	20150	20150	0
292	20240409	144900	390976030	20150	20150	20150	20150	27
293	20240409	144800	390431980	20200	20150	20200	20150	23
294	20240409	144700	389968030	20200	20200	20200	20200	0
295	20240409	144600	389968030	20200	20200	20200	20200	0
296	20240409	144500	389968030	20200	20200	20200	20200	0
297	20240409	144400	389968030	20200	20200	20200	20200	0
298	20240409	144300	389968030	20200	20200	20200	20200	0
299	20240409	144200	389968030	20200	20200	20200	20200	0
300	20240409	144100	389968030	20200	20200	20200	20200	72
301	20240409	144000	388513630	20200	20200	20200	20200	0
302	20240409	143900	388513630	20200	20200	20200	20200	0
303	20240409	143800	388513630	20200	20200	20200	20150	64
304	20240409	143700	387221030	20200	20200	20200	20200	53
305	20240409	143600	386150430	20200	20200	20200	20200	5
306	20240409	143500	386049430	20200	20200	20200	20200	68
307	20240409	143400	384675830	20200	20200	20200	20200	75
308	20240409	143300	383160830	20150	20150	20150	20150	0
309	20240409	143200	383160830	20150	20150	20150	20150	5
310	20240409	143100	383060080	20150	20150	20150	20150	0
311	20240409	143000	383060080	20150	20150	20150	20150	10
312	20240409	142900	382858580	20200	20200	20200	20200	0
313	20240409	142800	382858580	20200	20200	20200	20200	0
314	20240409	142700	382858580	20200	20200	20200	20200	0
315	20240409	142600	382858580	20200	20200	20200	20200	0
316	20240409	142500	382858580	20200	20200	20200	20200	0
317	20240409	142400	382858580	20200	20200	20200	20200	0
318	20240409	142300	382858580	20200	20200	20200	20200	31
319	20240409	142200	382232380	20200	20200	20200	20200	0
320	20240409	142100	382232380	20200	20200	20200	20200	0
321	20240409	142000	382232380	20200	20200	20200	20200	0
322	20240409	141900	382232380	20200	20200	20200	20200	0
323	20240409	141800	382232380	20200	20200	20200	20200	293
324	20240409	141700	376313780	20200	20200	20200	20200	171
325	20240409	141600	372859580	20200	20200	20200	20200	0
326	20240409	141500	372859580	20200	20200	20200	20200	0
327	20240409	141400	372859580	20200	20200	20200	20200	0
328	20240409	141300	372859580	20200	20200	20200	20200	68
329	20240409	141200	371485980	20200	20200	20200	20200	0
330	20240409	141100	371485980	20200	20200	20200	20200	0
331	20240409	141000	371485980	20200	20200	20200	20200	30
332	20240409	140900	370879980	20250	20250	20250	20250	0
333	20240409	140800	370879980	20250	20250	20250	20250	2
334	20240409	140700	370839480	20300	20200	20300	20200	88
335	20240409	140600	369057730	20200	20200	20200	20200	0
336	20240409	140500	369057730	20200	20200	20200	20200	0
337	20240409	140400	369057730	20200	20200	20200	20200	30
338	20240409	140300	368451730	20200	20200	20200	20200	0
339	20240409	140200	368451730	20200	20200	20200	20200	0
340	20240409	140100	368451730	20200	20200	20200	20200	32
341	20240409	140000	367805330	20250	20250	20250	20250	0
342	20240409	135900	367805330	20250	20250	20250	20250	0
343	20240409	135800	367805330	20250	20250	20250	20250	0
344	20240409	135700	367805330	20250	20250	20250	20250	0
345	20240409	135600	367805330	20250	20250	20250	20250	1
346	20240409	135500	367785080	20200	20200	20200	20200	1
347	20240409	135400	367764880	20200	20200	20200	20200	51
348	20240409	135300	366734680	20200	20200	20200	20200	0
349	20240409	135200	366734680	20200	20200	20200	20200	0
350	20240409	135100	366734680	20200	20200	20200	20200	10
351	20240409	135000	366532680	20300	20300	20300	20300	0
352	20240409	134900	366532680	20300	20250	20300	20250	50
353	20240409	134800	365518130	20250	20200	20250	20200	66
354	20240409	134700	364183530	20200	20200	20200	20200	0
355	20240409	134600	364183530	20200	20200	20200	20200	1
356	20240409	134500	364163330	20200	20200	20200	20200	44
357	20240409	134400	363274530	20150	20150	20150	20150	1
358	20240409	134300	363254380	20200	20200	20200	20200	0
359	20240409	134200	363254380	20200	20200	20200	20200	0
360	20240409	134100	363254380	20200	20200	20200	20150	17
361	20240409	134000	362911030	20200	20200	20200	20200	0
362	20240409	133900	362911030	20200	20200	20200	20200	50
363	20240409	133800	361901030	20200	20200	20200	20200	30
364	20240409	133700	361295030	20250	20250	20250	20250	0
365	20240409	133600	361295030	20250	20250	20250	20250	3
366	20240409	133500	361234280	20200	20200	20200	20200	30
367	20240409	133400	360628280	20200	20200	20200	20200	31
368	20240409	133300	360002080	20200	20200	20200	20200	0
369	20240409	133200	360002080	20200	20200	20200	20200	30
370	20240409	133100	359396080	20200	20200	20200	20200	1
371	20240409	133000	359375880	20150	20250	20250	20150	100
372	20240409	132900	357356780	20300	20300	20300	20300	50
373	20240409	132800	356341780	20300	20300	20300	20300	0
374	20240409	132700	356341780	20300	20300	20300	20300	0
375	20240409	132600	356341780	20300	20250	20300	20250	32
376	20240409	132500	355693630	20250	20300	20300	20250	6
377	20240409	132400	355571880	20300	20250	20300	20250	6
378	20240409	132300	355450230	20250	20200	20250	20200	140
379	20240409	132200	352621730	20200	20200	20200	20200	5
380	20240409	132100	352520730	20200	20200	20200	20200	0
381	20240409	132000	352520730	20200	20200	20200	20200	0
382	20240409	131900	352520730	20200	20250	20250	20200	61
383	20240409	131800	351287530	20250	20250	20250	20250	0
384	20240409	131700	351287530	20250	20250	20250	20250	15
385	20240409	131600	350983780	20200	20200	20200	20200	30
386	20240409	131500	350377780	20250	20250	20250	20250	20
387	20240409	131400	349972780	20250	20250	20250	20250	0
388	20240409	131300	349972780	20250	20250	20250	20250	30
389	20240409	131200	349365280	20300	20300	20300	20300	0
390	20240409	131100	349365280	20300	20300	20300	20300	0
391	20240409	131000	349365280	20300	20300	20300	20250	73
392	20240409	130900	347884080	20250	20250	20250	20250	30
393	20240409	130800	347276580	20250	20250	20250	20250	500
394	20240409	130700	337151580	20250	20250	20250	20250	0
395	20240409	130600	337151580	20250	20250	20250	20250	30
396	20240409	130500	336544080	20250	20250	20250	20250	0
397	20240409	130400	336544080	20250	20250	20250	20250	0
398	20240409	130300	336544080	20250	20250	20250	20250	30
399	20240409	130200	335936580	20250	20250	20250	20250	13
400	20240409	130100	335673330	20200	20200	20200	20200	0
401	20240409	130000	335673330	20200	20200	20200	20200	30
402	20240409	125900	335067330	20200	20200	20200	20200	0
403	20240409	125800	335067330	20200	20200	20200	20200	0
404	20240409	125700	335067330	20200	20200	20200	20200	30
405	20240409	125600	334461330	20200	20200	20200	20200	0
406	20240409	125500	334461330	20200	20200	20200	20200	0
407	20240409	125400	334461330	20200	20200	20200	20200	0
408	20240409	125300	334461330	20200	20200	20200	20200	30
409	20240409	125200	333855330	20300	20200	20300	20200	30
410	20240409	125100	333247630	20200	20200	20200	20200	0
411	20240409	125000	333247630	20200	20200	20200	20200	30
412	20240409	124900	332641630	20250	20250	20250	20250	0
413	20240409	124800	332641630	20250	20250	20250	20250	50
414	20240409	124700	331629130	20200	20200	20200	20200	30
415	20240409	124600	331023130	20200	20200	20200	20200	967
416	20240409	124500	311489730	20150	20150	20150	20150	0
417	20240409	124400	311489730	20150	20150	20150	20150	0
418	20240409	124300	311489730	20150	20150	20150	20150	0
419	20240409	124200	311489730	20150	20150	20150	20150	0
420	20240409	124100	311489730	20150	20150	20150	20150	0
421	20240409	124000	311489730	20150	20150	20150	20150	0
422	20240409	123900	311489730	20150	20150	20150	20150	0
423	20240409	123800	311489730	20150	20150	20150	20150	5
424	20240409	123700	311388980	20150	20150	20150	20150	0
425	20240409	123600	311388980	20150	20150	20150	20150	0
426	20240409	123500	311388980	20150	20150	20150	20150	0
427	20240409	123400	311388980	20150	20150	20150	20150	0
428	20240409	123300	311388980	20150	20150	20150	20150	0
429	20240409	123200	311388980	20150	20150	20150	20150	0
430	20240409	123100	311388980	20150	20150	20150	20150	0
431	20240409	123000	311388980	20150	20150	20150	20150	0
432	20240409	122900	311388980	20150	20150	20150	20150	0
433	20240409	122800	311388980	20150	20200	20200	20150	35
434	20240409	122700	310682980	20150	20150	20150	20150	465
435	20240409	122600	301313230	20150	20150	20150	20150	0
436	20240409	122500	301313230	20150	20150	20150	20150	20
437	20240409	122400	300910230	20200	20200	20200	20200	7
438	20240409	122300	300768830	20150	20150	20150	20150	0
439	20240409	122200	300768830	20150	20150	20150	20150	0
440	20240409	122100	300768830	20150	20150	20150	20150	0
441	20240409	122000	300768830	20150	20150	20150	20150	100
442	20240409	121900	298753830	20150	20150	20150	20150	30
443	20240409	121800	298149330	20150	20150	20150	20150	0
444	20240409	121700	298149330	20150	20150	20150	20150	0
445	20240409	121600	298149330	20150	20150	20150	20150	0
446	20240409	121500	298149330	20150	20150	20150	20150	65
447	20240409	121400	296839580	20150	20150	20150	20150	14
448	20240409	121300	296557480	20150	20150	20150	20150	86
449	20240409	121200	294824580	20100	20100	20100	20100	0
450	20240409	121100	294824580	20100	20100	20100	20100	0
451	20240409	121000	294824580	20100	20100	20100	20100	14
452	20240409	120900	294543180	20150	20150	20150	20150	0
453	20240409	120800	294543180	20150	20100	20150	20100	237
454	20240409	120700	289769480	20000	20100	20100	20000	558
455	20240409	120600	278591580	20150	20150	20150	20150	400
456	20240409	120500	270531580	20050	20050	20050	20050	0
457	20240409	120400	270531580	20050	20050	20050	20050	0
458	20240409	120300	270531580	20050	20050	20050	20050	0
459	20240409	120200	270531580	20050	20100	20100	20050	80
460	20240409	120100	268926080	20150	20150	20150	20150	50
461	20240409	120000	267918580	20050	20050	20050	20050	0
462	20240409	115900	267918580	20050	20050	20050	20050	0
463	20240409	115800	267918580	20050	20050	20050	20050	0
464	20240409	115700	267918580	20050	20050	20050	20050	0
465	20240409	115600	267918580	20050	20050	20050	20050	0
466	20240409	115500	267918580	20050	20100	20100	20050	50
467	20240409	115400	266916030	20150	20150	20150	20150	0
468	20240409	115300	266916030	20150	20150	20150	20150	0
469	20240409	115200	266916030	20150	20150	20150	20150	0
470	20240409	115100	266916030	20150	20150	20150	20150	1
471	20240409	115000	266895880	20150	20150	20150	20150	0
472	20240409	114900	266895880	20150	20150	20150	20150	0
473	20240409	114800	266895880	20150	20150	20150	20150	8
474	20240409	114700	266734680	20150	20150	20150	20150	0
475	20240409	114600	266734680	20150	20150	20150	20150	0
476	20240409	114500	266734680	20150	20150	20150	20150	100
477	20240409	114400	264719680	20100	20100	20100	20100	1
478	20240409	114300	264699580	20100	20100	20100	20100	0
479	20240409	114200	264699580	20100	20100	20100	20100	50
480	20240409	114100	263694580	20000	20000	20000	20000	2
481	20240409	114000	263654580	20000	20000	20000	20000	0
482	20240409	113900	263654580	20000	20000	20000	20000	1
483	20240409	113800	263634580	19990	19990	19990	19990	0
484	20240409	113700	263634580	19990	19990	19990	19990	0
485	20240409	113600	263634580	19990	19990	19990	19990	0
486	20240409	113500	263634580	19990	20100	20100	19990	3002
487	20240409	113400	203556400	20100	20100	20100	20100	0
488	20240409	113300	203556400	20100	20100	20100	20100	0
489	20240409	113200	203556400	20100	20100	20100	20100	0
490	20240409	113100	203556400	20100	20100	20100	20100	0
491	20240409	113000	203556400	20100	20100	20100	20050	559
492	20240409	112900	192347850	20200	20200	20200	20200	0
493	20240409	112800	192347850	20200	20150	20200	20150	2
494	20240409	112700	192307500	20100	20100	20100	20100	101
495	20240409	112600	190277400	20200	20200	20200	20200	0
496	20240409	112500	190277400	20200	20200	20200	20200	3
497	20240409	112400	190216800	20050	20150	20150	20050	1113
498	20240409	112300	167844100	20150	20150	20150	20150	0
499	20240409	112200	167844100	20150	20150	20150	20150	0
500	20240409	112100	167844100	20150	20150	20150	20150	0
501	20240409	112000	167844100	20150	20150	20150	20150	0
502	20240409	111900	167844100	20150	20150	20150	20150	1
503	20240409	111800	167823950	20150	20150	20150	20150	51
504	20240409	111700	166796300	20150	20150	20150	20150	1
505	20240409	111600	166776150	20150	20150	20150	20150	2
506	20240409	111500	166735850	20100	20100	20100	20100	0
507	20240409	111400	166735850	20100	20100	20100	20100	0
508	20240409	111300	166735850	20100	20150	20150	20100	297
509	20240409	111200	160756650	20150	20150	20150	20150	0
510	20240409	111100	160756650	20150	20150	20150	20150	199
511	20240409	111000	156746800	20150	20200	20200	20150	43
512	20240409	110900	155878900	20150	20150	20150	20150	20
513	20240409	110800	155475900	20150	20150	20150	20150	0
514	20240409	110700	155475900	20150	20150	20150	20150	0
515	20240409	110600	155475900	20150	20150	20150	20150	0
516	20240409	110500	155475900	20150	20150	20150	20150	3
517	20240409	110400	155415450	20150	20150	20150	20150	20
518	20240409	110300	155012450	20150	20150	20150	20150	1
519	20240409	110200	154992300	20150	20150	20150	20150	0
520	20240409	110100	154992300	20150	20150	20150	20150	275
521	20240409	110000	149451050	20150	20150	20150	20150	0
522	20240409	105900	149451050	20150	20200	20200	20150	687
523	20240409	105800	135597800	20200	20200	20200	20200	30
524	20240409	105700	134991800	20200	20200	20200	20200	0
525	20240409	105600	134991800	20200	20200	20200	20200	1
526	20240409	105500	134971600	20200	20200	20200	20200	30
527	20240409	105400	134365600	20200	20200	20200	20200	0
528	20240409	105300	134365600	20200	20200	20200	20200	20
529	20240409	105200	133961600	20200	20200	20200	20200	10
530	20240409	105100	133759600	20250	20250	20250	20250	10
531	20240409	105000	133557100	20200	20200	20200	20200	17
532	20240409	104900	133213700	20200	20200	20200	20200	13
533	20240409	104800	132951100	20200	20200	20200	20200	270
534	20240409	104700	127497100	20250	20250	20250	20250	0
535	20240409	104600	127497100	20250	20200	20250	20200	70
536	20240409	104500	126082100	20200	20200	20200	20200	30
537	20240409	104400	125476100	20250	20250	20250	20250	0
538	20240409	104300	125476100	20250	20250	20250	20250	0
539	20240409	104200	125476100	20250	20250	20250	20250	30
540	20240409	104100	124868600	20250	20250	20250	20250	5
541	20240409	104000	124767350	20200	20200	20200	20200	0
542	20240409	103900	124767350	20200	20200	20200	20200	80
543	20240409	103800	123151350	20250	20250	20250	20250	0
544	20240409	103700	123151350	20250	20250	20250	20250	0
545	20240409	103600	123151350	20250	20250	20250	20250	1
546	20240409	103500	123131100	20250	20250	20250	20250	0
547	20240409	103400	123131100	20250	20250	20250	20250	1
548	20240409	103300	123110850	20250	20200	20250	20200	199
549	20240409	103200	119088650	20200	20200	20200	20200	0
550	20240409	103100	119088650	20200	20200	20200	20200	7
551	20240409	103000	118947250	20200	20200	20200	20200	0
552	20240409	102900	118947250	20200	20200	20200	20200	492
553	20240409	102800	109008850	20250	20250	20250	20250	464
554	20240409	102700	99612850	20200	20200	20200	20200	0
555	20240409	102600	99612850	20200	20200	20200	20200	50
556	20240409	102500	98602850	20200	20200	20200	20200	0
557	20240409	102400	98602850	20200	20200	20200	20200	0
558	20240409	102300	98602850	20200	20200	20200	20200	30
559	20240409	102200	97996850	20250	20250	20250	20250	0
560	20240409	102100	97996850	20250	20250	20250	20250	0
561	20240409	102000	97996850	20250	20250	20250	20250	27
562	20240409	101900	97450100	20300	20300	20300	20300	0
563	20240409	101800	97450100	20300	20300	20300	20300	0
564	20240409	101700	97450100	20300	20300	20300	20300	0
565	20240409	101600	97450100	20300	20250	20300	20250	81
566	20240409	101500	95808700	20200	20200	20200	20200	1
567	20240409	101400	95788500	20250	20250	20250	20250	203
568	20240409	101300	91677750	20300	20300	20300	20300	325
569	20240409	101200	85080250	20300	20300	20300	20300	0
570	20240409	101100	85080250	20300	20300	20300	20300	0
571	20240409	101000	85080250	20300	20350	20350	20300	72
572	20240409	100900	83617200	20300	20300	20300	20300	0
573	20240409	100800	83617200	20300	20300	20300	20300	3
574	20240409	100700	83556300	20300	20300	20300	20300	30
575	20240409	100600	82947300	20300	20300	20300	20300	0
576	20240409	100500	82947300	20300	20300	20300	20300	0
577	20240409	100400	82947300	20300	20300	20300	20300	0
578	20240409	100300	82947300	20300	20300	20300	20300	500
579	20240409	100200	72797300	20350	20350	20350	20350	918
580	20240409	100100	54116000	20400	20400	20400	20400	256
581	20240409	100000	48893600	20450	20450	20450	20450	3
582	20240409	095900	48832250	20450	20450	20450	20450	0
583	20240409	095800	48832250	20450	20450	20450	20450	5
584	20240409	095700	48730000	20400	20400	20400	20400	30
585	20240409	095600	48118000	20450	20450	20450	20450	2
586	20240409	095500	48077100	20400	20400	20400	20400	2
587	20240409	095400	48036300	20400	20400	20400	20400	30
588	20240409	095300	47424300	20400	20400	20400	20400	0
589	20240409	095200	47424300	20400	20400	20400	20400	230
590	20240409	095100	42732300	20450	20450	20450	20450	89
591	20240409	095000	40912250	20450	20450	20450	20450	1
592	20240409	094900	40891800	20500	20500	20500	20500	0
593	20240409	094800	40891800	20500	20500	20550	20500	103
594	20240409	094700	38778050	20450	20450	20450	20450	0
595	20240409	094600	38778050	20450	20400	20450	20400	20
596	20240409	094500	38369550	20350	20350	20350	20350	30
597	20240409	094400	37759050	20350	20350	20350	20350	13
598	20240409	094300	37494500	20350	20350	20350	20350	0
599	20240409	094200	37494500	20350	20350	20350	20350	30
600	20240409	094100	36884000	20400	20400	20400	20400	1
601	20240409	094000	36863600	20350	20350	20350	20350	100
602	20240409	093900	34828600	20350	20350	20350	20350	0
603	20240409	093800	34828600	20350	20350	20350	20350	0
604	20240409	093700	34828600	20350	20350	20350	20350	0
605	20240409	093600	34828600	20350	20350	20350	20350	34
606	20240409	093500	34136700	20350	20350	20350	20350	5
607	20240409	093400	34034950	20400	20450	20450	20400	262
608	20240409	093300	28689350	20450	20450	20450	20450	0
609	20240409	093200	28689350	20450	20450	20450	20450	5
610	20240409	093100	28587100	20500	20500	20500	20500	0
611	20240409	093000	28587100	20500	20450	20500	20450	3
612	20240409	092900	28525700	20450	20500	20500	20450	312
613	20240409	092800	22145250	20500	20500	20500	20500	18
614	20240409	092700	21776250	20550	20550	20550	20550	0
615	20240409	092600	21776250	20550	20550	20550	20550	5
616	20240409	092500	21673500	20550	20550	20550	20550	3
617	20240409	092400	21611850	20450	20500	20550	20450	7
618	20240409	092300	21468300	20500	20500	20500	20500	117
619	20240409	092200	19069800	20500	20450	20500	20450	4
620	20240409	092100	18987900	20450	20450	20450	20450	8
621	20240409	092000	18824300	20500	20500	20500	20500	2
622	20240409	091900	18783300	20550	20550	20550	20500	12
623	20240409	091800	18536950	20500	20500	20500	20500	0
624	20240409	091700	18536950	20500	20600	20600	20500	6
625	20240409	091600	18413450	20600	20450	20600	20400	234
626	20240409	091500	13622350	20450	20350	20450	20350	300
627	20240409	091400	7503400	20250	20250	20250	20250	0
628	20240409	091300	7503400	20250	20250	20250	20250	100
629	20240409	091200	5478400	20300	20300	20300	20300	0
630	20240409	091100	5478400	20300	20300	20300	20300	2
631	20240409	091000	5437800	20300	20300	20300	20300	30
632	20240409	090900	4828800	20250	20250	20250	20250	0
633	20240409	090800	4828800	20250	20200	20250	20200	58
634	20240409	090700	3654800	20200	20250	20250	20200	101
635	20240409	090600	1614500	20250	20300	20300	20250	4
636	20240409	090500	1533400	20400	20400	20400	20400	3
637	20240409	090400	1472200	20400	20400	20400	20400	2
638	20240409	090300	1431400	20350	20350	20400	20350	14
639	20240409	090200	1146450	20350	20350	20350	20350	1
640	20240409	090100	1126100	20100	20100	20100	20100	0
641	20240409	090000	1126100	20100	20100	20350	20100	56