KissMeData/084370/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194100	34678902600	50200	50200	50200	50200	13379
3	20240408	194000	34678902600	50200	50200	50200	50200	0
4	20240408	193900	34678902600	50200	50200	50200	50200	0
5	20240408	193800	34678902600	50200	50200	50200	50200	0
6	20240408	193700	34678902600	50200	50200	50200	50200	0
7	20240408	193600	34678902600	50200	50200	50200	50200	0
8	20240408	193500	34678902600	50200	50200	50200	50200	0
9	20240408	193400	34678902600	50200	50200	50200	50200	0
10	20240408	193300	34678902600	50200	50200	50200	50200	0
11	20240408	193200	34678902600	50200	50200	50200	50200	0
12	20240408	193100	34678902600	50200	50200	50200	50200	0
13	20240408	193000	34678902600	50200	50200	50200	50200	0
14	20240408	192900	34678902600	50200	50200	50200	50200	0
15	20240408	192800	34678902600	50200	50200	50200	50200	0
16	20240408	192700	34678902600	50200	50200	50200	50200	0
17	20240408	192600	34678902600	50200	50200	50200	50200	0
18	20240408	192500	34678902600	50200	50200	50200	50200	0
19	20240408	192400	34678902600	50200	50200	50200	50200	0
20	20240408	192300	34678902600	50200	50200	50200	50200	0
21	20240408	192200	34678902600	50200	50200	50200	50200	0
22	20240408	192100	34678902600	50200	50200	50200	50200	0
23	20240408	192000	34678902600	50200	50200	50200	50200	0
24	20240408	191900	34678902600	50200	50200	50200	50200	0
25	20240408	191800	34678902600	50200	50200	50200	50200	0
26	20240408	191700	34678902600	50200	50200	50200	50200	0
27	20240408	191600	34678902600	50200	50200	50200	50200	0
28	20240408	191500	34678902600	50200	50200	50200	50200	0
29	20240408	191400	34678902600	50200	50200	50200	50200	0
30	20240408	191300	34678902600	50200	50200	50200	50200	0
31	20240408	191200	34678902600	50200	50200	50200	50200	0
32	20240408	191100	34678902600	50200	50200	50200	50200	13379
33	20240408	191000	34678902600	50200	50200	50200	50200	0
34	20240408	190900	34678902600	50200	50200	50200	50200	0
35	20240408	190800	34678902600	50200	50200	50200	50200	0
36	20240408	190700	34678902600	50200	50200	50200	50200	0
37	20240408	190600	34678902600	50200	50200	50200	50200	0
38	20240408	190500	34678902600	50200	50200	50200	50200	0
39	20240408	190400	34678902600	50200	50200	50200	50200	0
40	20240408	190300	34678902600	50200	50200	50200	50200	0
41	20240408	190200	34678902600	50200	50200	50200	50200	0
42	20240408	190100	34678902600	50200	50200	50200	50200	0
43	20240408	190000	34678902600	50200	50200	50200	50200	0
44	20240408	185900	34678902600	50200	50200	50200	50200	0
45	20240408	185800	34678902600	50200	50200	50200	50200	0
46	20240408	185700	34678902600	50200	50200	50200	50200	0
47	20240408	185600	34678902600	50200	50200	50200	50200	0
48	20240408	185500	34678902600	50200	50200	50200	50200	0
49	20240408	185400	34678902600	50200	50200	50200	50200	0
50	20240408	185300	34678902600	50200	50200	50200	50200	0
51	20240408	185200	34678902600	50200	50200	50200	50200	0
52	20240408	185100	34678902600	50200	50200	50200	50200	0
53	20240408	185000	34678902600	50200	50200	50200	50200	0
54	20240408	184900	34678902600	50200	50200	50200	50200	0
55	20240408	184800	34678902600	50200	50200	50200	50200	0
56	20240408	184700	34678902600	50200	50200	50200	50200	0
57	20240408	184600	34678902600	50200	50200	50200	50200	0
58	20240408	184500	34678902600	50200	50200	50200	50200	0
59	20240408	184400	34678902600	50200	50200	50200	50200	0
60	20240408	184300	34678902600	50200	50200	50200	50200	0
61	20240408	184200	34678902600	50200	50200	50200	50200	0
62	20240408	184100	34678902600	50200	50200	50200	50200	13379
63	20240408	184000	34678902600	50200	50200	50200	50200	0
64	20240408	183900	34678902600	50200	50200	50200	50200	0
65	20240408	183800	34678902600	50200	50200	50200	50200	0
66	20240408	183700	34678902600	50200	50200	50200	50200	0
67	20240408	183600	34678902600	50200	50200	50200	50200	0
68	20240408	183500	34678902600	50200	50200	50200	50200	0
69	20240408	183400	34678902600	50200	50200	50200	50200	0
70	20240408	183300	34678902600	50200	50200	50200	50200	0
71	20240408	183200	34678902600	50200	50200	50200	50200	0
72	20240408	183100	34678902600	50200	50200	50200	50200	0
73	20240408	183000	34678902600	50200	50200	50200	50200	0
74	20240408	182900	34678902600	50200	50200	50200	50200	0
75	20240408	182800	34678902600	50200	50200	50200	50200	0
76	20240408	182700	34678902600	50200	50200	50200	50200	0
77	20240408	182600	34678902600	50200	50200	50200	50200	0
78	20240408	182500	34678902600	50200	50200	50200	50200	0
79	20240408	182400	34678902600	50200	50200	50200	50200	0
80	20240408	182300	34678902600	50200	50200	50200	50200	0
81	20240408	182200	34678902600	50200	50200	50200	50200	0
82	20240408	182100	34678902600	50200	50200	50200	50200	0
83	20240408	182000	34678902600	50200	50200	50200	50200	0
84	20240408	181900	34678902600	50200	50200	50200	50200	0
85	20240408	181800	34678902600	50200	50200	50200	50200	0
86	20240408	181700	34678902600	50200	50200	50200	50200	0
87	20240408	181600	34678902600	50200	50200	50200	50200	0
88	20240408	181500	34678902600	50200	50200	50200	50200	0
89	20240408	181400	34678902600	50200	50200	50200	50200	0
90	20240408	181300	34678902600	50200	50200	50200	50200	0
91	20240408	181200	34678902600	50200	50200	50200	50200	0
92	20240408	181100	34678902600	50200	50200	50200	50200	13379
93	20240408	181000	34678902600	50200	50200	50200	50200	0
94	20240408	180900	34678902600	50200	50200	50200	50200	0
95	20240408	180800	34678902600	50200	50200	50200	50200	0
96	20240408	180700	34678902600	50200	50200	50200	50200	0
97	20240408	180600	34678902600	50200	50200	50200	50200	0
98	20240408	180500	34678902600	50200	50200	50200	50200	0
99	20240408	180400	34678902600	50200	50200	50200	50200	0
100	20240408	180300	34678902600	50200	50200	50200	50200	0
101	20240408	180200	34678902600	50200	50200	50200	50200	0
102	20240408	180100	34678902600	50200	50200	50200	50200	0
103	20240408	180000	34678902600	50200	50200	50200	50200	0
104	20240408	175900	34678902600	50200	50200	50200	50200	0
105	20240408	175800	34678902600	50200	50200	50200	50200	0
106	20240408	175700	34678902600	50200	50200	50200	50200	0
107	20240408	175600	34678902600	50200	50200	50200	50200	0
108	20240408	175500	34678902600	50200	50200	50200	50200	0
109	20240408	175400	34678902600	50200	50200	50200	50200	0
110	20240408	175300	34678902600	50200	50200	50200	50200	0
111	20240408	175200	34678902600	50200	50200	50200	50200	0
112	20240408	175100	34678902600	50200	50200	50200	50200	0
113	20240408	175000	34678902600	50200	50200	50200	50200	0
114	20240408	174900	34678902600	50200	50200	50200	50200	0
115	20240408	174800	34678902600	50200	50200	50200	50200	0
116	20240408	174700	34678902600	50200	50200	50200	50200	0
117	20240408	174600	34678902600	50200	50200	50200	50200	0
118	20240408	174500	34678902600	50200	50200	50200	50200	0
119	20240408	174400	34678902600	50200	50200	50200	50200	0
120	20240408	174300	34678902600	50200	50200	50200	50200	0
121	20240408	174200	34678902600	50200	50200	50200	50200	0
122	20240408	174100	34678902600	50200	50200	50200	50200	13379
123	20240408	174000	34678902600	50200	50200	50200	50200	0
124	20240408	173900	34678902600	50200	50200	50200	50200	0
125	20240408	173800	34678902600	50200	50200	50200	50200	0
126	20240408	173700	34678902600	50200	50200	50200	50200	0
127	20240408	173600	34678902600	50200	50200	50200	50200	0
128	20240408	173500	34678902600	50200	50200	50200	50200	0
129	20240408	173400	34678902600	50200	50200	50200	50200	0
130	20240408	173300	34678902600	50200	50200	50200	50200	0
131	20240408	173200	34678902600	50200	50200	50200	50200	0
132	20240408	173100	34678902600	50200	50200	50200	50200	0
133	20240408	173000	34678902600	50200	50200	50200	50200	0
134	20240408	172900	34678902600	50200	50200	50200	50200	0
135	20240408	172800	34678902600	50200	50200	50200	50200	0
136	20240408	172700	34678902600	50200	50200	50200	50200	0
137	20240408	172600	34678902600	50200	50200	50200	50200	0
138	20240408	172500	34678902600	50200	50200	50200	50200	0
139	20240408	172400	34678902600	50200	50200	50200	50200	0
140	20240408	172300	34678902600	50200	50200	50200	50200	0
141	20240408	172200	34678902600	50200	50200	50200	50200	0
142	20240408	172100	34678902600	50200	50200	50200	50200	0
143	20240408	172000	34678902600	50200	50200	50200	50200	0
144	20240408	171900	34678902600	50200	50200	50200	50200	0
145	20240408	171800	34678902600	50200	50200	50200	50200	0
146	20240408	171700	34678902600	50200	50200	50200	50200	0
147	20240408	171600	34678902600	50200	50200	50200	50200	0
148	20240408	171500	34678902600	50200	50200	50200	50200	0
149	20240408	171400	34678902600	50200	50200	50200	50200	0
150	20240408	171300	34678902600	50200	50200	50200	50200	0
151	20240408	171200	34678902600	50200	50200	50200	50200	0
152	20240408	171100	34678902600	50200	50200	50200	50200	13379
153	20240408	171000	34678902600	50200	50200	50200	50200	0
154	20240408	170900	34678902600	50200	50200	50200	50200	0
155	20240408	170800	34678902600	50200	50200	50200	50200	0
156	20240408	170700	34678902600	50200	50200	50200	50200	0
157	20240408	170600	34678902600	50200	50200	50200	50200	0
158	20240408	170500	34678902600	50200	50200	50200	50200	0
159	20240408	170400	34678902600	50200	50200	50200	50200	0
160	20240408	170300	34678902600	50200	50200	50200	50200	0
161	20240408	170200	34678902600	50200	50200	50200	50200	0
162	20240408	170100	34678902600	50200	50200	50200	50200	0
163	20240408	170000	34678902600	50200	50200	50200	50200	0
164	20240408	165900	34678902600	50200	50200	50200	50200	0
165	20240408	165800	34678902600	50200	50200	50200	50200	0
166	20240408	165700	34678902600	50200	50200	50200	50200	0
167	20240408	165600	34678902600	50200	50200	50200	50200	0
168	20240408	165500	34678902600	50200	50200	50200	50200	0
169	20240408	165400	34678902600	50200	50200	50200	50200	0
170	20240408	165300	34678902600	50200	50200	50200	50200	0
171	20240408	165200	34678902600	50200	50200	50200	50200	0
172	20240408	165100	34678902600	50200	50200	50200	50200	0
173	20240408	165000	34678902600	50200	50200	50200	50200	0
174	20240408	164900	34678902600	50200	50200	50200	50200	0
175	20240408	164800	34678902600	50200	50200	50200	50200	0
176	20240408	164700	34678902600	50200	50200	50200	50200	0
177	20240408	164600	34678902600	50200	50200	50200	50200	0
178	20240408	164500	34678902600	50200	50200	50200	50200	0
179	20240408	164400	34678902600	50200	50200	50200	50200	0
180	20240408	164300	34678902600	50200	50200	50200	50200	0
181	20240408	164200	34678902600	50200	50200	50200	50200	0
182	20240408	164100	34678902600	50200	50200	50200	50200	13379
183	20240408	164000	34678902600	50200	50200	50200	50200	0
184	20240408	163900	34678902600	50200	50200	50200	50200	0
185	20240408	163800	34678902600	50200	50200	50200	50200	0
186	20240408	163700	34678902600	50200	50200	50200	50200	0
187	20240408	163600	34678902600	50200	50200	50200	50200	0
188	20240408	163500	34678902600	50200	50200	50200	50200	0
189	20240408	163400	34678902600	50200	50200	50200	50200	0
190	20240408	163300	34678902600	50200	50200	50200	50200	0
191	20240408	163200	34678902600	50200	50200	50200	50200	0
192	20240408	163100	34678902600	50200	50200	50200	50200	0
193	20240408	163000	34678902600	50200	50200	50200	50200	0
194	20240408	162900	34678902600	50200	50200	50200	50200	0
195	20240408	162800	34678902600	50200	50200	50200	50200	0
196	20240408	162700	34678902600	50200	50200	50200	50200	0
197	20240408	162600	34678902600	50200	50200	50200	50200	0
198	20240408	162500	34678902600	50200	50200	50200	50200	0
199	20240408	162400	34678902600	50200	50200	50200	50200	0
200	20240408	162300	34678902600	50200	50200	50200	50200	0
201	20240408	162200	34678902600	50200	50200	50200	50200	0
202	20240408	162100	34678902600	50200	50200	50200	50200	0
203	20240408	162000	34678902600	50200	50200	50200	50200	0
204	20240408	161900	34678902600	50200	50200	50200	50200	0
205	20240408	161800	34678902600	50200	50200	50200	50200	0
206	20240408	161700	34678902600	50200	50200	50200	50200	0
207	20240408	161600	34678902600	50200	50200	50200	50200	0
208	20240408	161500	34678902600	50200	50200	50200	50200	0
209	20240408	161400	34678902600	50200	50200	50200	50200	0
210	20240408	161300	34678902600	50200	50200	50200	50200	0
211	20240408	161200	34678902600	50200	50200	50200	50200	0
212	20240408	161100	34678902600	50200	50200	50200	50200	13379
213	20240408	161000	34678902600	50200	50200	50200	50200	0
214	20240408	160900	34678902600	50200	50200	50200	50200	0
215	20240408	160800	34678902600	50200	50200	50200	50200	0
216	20240408	160700	34678902600	50200	50200	50200	50200	0
217	20240408	160600	34678902600	50200	50200	50200	50200	0
218	20240408	160500	34678902600	50200	50200	50200	50200	0
219	20240408	160400	34678902600	50200	50200	50200	50200	0
220	20240408	160300	34678902600	50200	50200	50200	50200	0
221	20240408	160200	34678902600	50200	50200	50200	50200	0
222	20240408	160100	34678902600	50200	50200	50200	50200	0
223	20240408	160000	34678902600	50200	50200	50200	50200	0
224	20240408	155900	34678902600	50200	50200	50200	50200	0
225	20240408	155800	34678902600	50200	50200	50200	50200	0
226	20240408	155700	34678902600	50200	50200	50200	50200	0
227	20240408	155600	34678902600	50200	50200	50200	50200	0
228	20240408	155500	34678902600	50200	50200	50200	50200	0
229	20240408	155400	34678902600	50200	50200	50200	50200	0
230	20240408	155300	34678902600	50200	50200	50200	50200	0
231	20240408	155200	34678902600	50200	50200	50200	50200	0
232	20240408	155100	34678902600	50200	50200	50200	50200	0
233	20240408	155000	34678902600	50200	50200	50200	50200	0
234	20240408	154900	34678902600	50200	50200	50200	50200	0
235	20240408	154800	34678902600	50200	50200	50200	50200	0
236	20240408	154700	34678902600	50200	50200	50200	50200	0
237	20240408	154600	34678902600	50200	50200	50200	50200	0
238	20240408	154500	34678902600	50200	50200	50200	50200	0
239	20240408	154400	34678902600	50200	50200	50200	50200	0
240	20240408	154300	34678902600	50200	50200	50200	50200	0
241	20240408	154200	34678902600	50200	50200	50200	50200	0
242	20240408	154100	34678902600	50200	50200	50200	50200	13379
243	20240408	154000	34678902600	50200	50200	50200	50200	0
244	20240408	153900	34678902600	50200	50200	50200	50200	0
245	20240408	153800	34678902600	50200	50200	50200	50200	0
246	20240408	153700	34678902600	50200	50200	50200	50200	0
247	20240408	153600	34678902600	50200	50200	50200	50200	0
248	20240408	153500	34678902600	50200	50200	50200	50200	0
249	20240408	153400	34678902600	50200	50200	50200	50200	0
250	20240408	153300	34678902600	50200	50200	50200	50200	0
251	20240408	153200	34678902600	50200	50200	50200	50200	0
252	20240408	153100	34678902600	50200	50200	50200	50200	0
253	20240408	153000	34678902600	50200	50200	50200	50200	13379
254	20240408	152900	34007276800	50200	50200	50200	50200	0
255	20240408	152800	34007276800	50200	50200	50200	50200	0
256	20240408	152700	34007276800	50200	50200	50200	50200	0
257	20240408	152600	34007276800	50200	50200	50200	50200	0
258	20240408	152500	34007276800	50200	50200	50200	50200	0
259	20240408	152400	34007276800	50200	50200	50200	50200	0
260	20240408	152300	34007276800	50200	50200	50200	50200	0
261	20240408	152200	34007276800	50200	50200	50200	50200	0
262	20240408	152100	34007276800	50200	50200	50200	50200	0
263	20240408	152000	34007276800	50200	50200	50200	50200	0
264	20240408	151900	34007276800	50200	50100	50200	49950	942
265	20240408	151800	33960107200	50100	50100	50200	50100	1267
266	20240408	151700	33896565700	50100	50000	50100	50000	1005
267	20240408	151600	33846241000	50100	50000	50200	50000	404
268	20240408	151500	33826038000	50200	50100	50200	49950	2847
269	20240408	151400	33683348050	50100	50000	50200	50000	3780
270	20240408	151300	33493981350	50000	49900	50000	49850	2518
271	20240408	151200	33368180550	49850	49900	49900	49850	1837
272	20240408	151100	33276530950	49850	49850	49900	49850	741
273	20240408	151000	33239587550	49850	49900	49900	49850	431
274	20240408	150900	33218097700	49900	49900	49900	49850	641
275	20240408	150800	33186117750	49900	49800	49900	49800	885
276	20240408	150700	33142011650	49800	49850	49850	49800	464
277	20240408	150600	33118882700	49800	49750	49850	49750	1074
278	20240408	150500	33065402550	49750	49750	49800	49750	1443
279	20240408	150400	32993583600	49800	49800	49800	49750	543
280	20240408	150300	32966555950	49750	49750	49800	49750	760
281	20240408	150200	32928735900	49750	49800	49850	49700	787
282	20240408	150100	32889568500	49800	49800	49850	49750	801
283	20240408	150000	32849687250	49800	49900	49900	49750	2511
284	20240408	145900	32724603500	49900	49850	49900	49850	360
285	20240408	145800	32706655000	49900	49850	49900	49850	866
286	20240408	145700	32663480650	49850	49950	49950	49850	1915
287	20240408	145600	32567950050	49900	49950	50000	49900	909
288	20240408	145500	32522538750	49950	49900	50000	49850	1474
289	20240408	145400	32448944650	49900	49850	49950	49850	588
290	20240408	145300	32419602400	49900	50000	50100	49900	1823
291	20240408	145200	32328503550	50000	49850	50000	49850	1244
292	20240408	145100	32266403800	49850	49850	49900	49850	546
293	20240408	145000	32239181200	49850	49850	49900	49850	563
294	20240408	144900	32211108950	49900	49950	50000	49850	1046
295	20240408	144800	32158891650	49950	50000	50100	49950	300
296	20240408	144700	32143888850	50000	50000	50100	49950	1264
297	20240408	144600	32080692350	49950	49950	50000	49950	680
298	20240408	144500	32046714550	49950	49900	50100	49900	2498
299	20240408	144400	31921844050	49900	49900	50100	49900	2583
300	20240408	144300	31792781250	49950	49850	49950	49800	1530
301	20240408	144200	31716441950	49850	49800	49850	49750	559
302	20240408	144100	31688603650	49750	49750	49800	49750	554
303	20240408	144000	31661034350	49800	49850	49850	49750	450
304	20240408	143900	31638627200	49800	49800	49850	49800	707
305	20240408	143800	31603415650	49850	49800	49850	49800	312
306	20240408	143700	31587871250	49800	49800	49850	49800	572
307	20240408	143600	31559381750	49800	49800	49850	49800	401
308	20240408	143500	31539400100	49800	49700	49850	49700	483
309	20240408	143400	31515347500	49750	49600	49750	49600	1118
310	20240408	143300	31459791200	49650	49500	49700	49500	639
311	20240408	143200	31428100050	49500	49700	49750	49500	1920
312	20240408	143100	31332822600	49700	49700	49750	49700	285
313	20240408	143000	31318654650	49700	49700	49750	49650	544
314	20240408	142900	31291618950	49650	49700	49750	49600	753
315	20240408	142800	31254216250	49700	49650	49750	49650	496
316	20240408	142700	31229562400	49700	49700	49750	49650	453
317	20240408	142600	31207052900	49700	49800	49800	49700	672
318	20240408	142500	31173617600	49850	49850	49900	49850	462
319	20240408	142400	31150580100	49900	49850	49950	49850	813
320	20240408	142300	31110009650	49900	49700	49900	49700	979
321	20240408	142200	31061225450	49700	49700	49700	49600	724
322	20240408	142100	31025273050	49700	49650	49700	49650	470
323	20240408	142000	31001934400	49600	49550	49600	49500	588
324	20240408	141900	30972786300	49550	49600	49650	49550	1150
325	20240408	141800	30915755200	49650	49550	49700	49550	356
326	20240408	141700	30898083900	49550	49600	49600	49500	1248
327	20240408	141600	30836235200	49600	49450	49650	49450	1019
328	20240408	141500	30785733900	49500	49450	49550	49450	1411
329	20240408	141400	30715850100	49500	49300	49500	49300	1176
330	20240408	141300	30657768150	49300	49150	49350	49150	1634
331	20240408	141200	30577300600	49150	49100	49200	49050	1210
332	20240408	141100	30517875550	49150	49200	49250	49150	595
333	20240408	141000	30488605550	49200	49350	49350	49200	977
334	20240408	140900	30440455350	49300	49350	49350	49300	378
335	20240408	140800	30421807700	49350	49500	49650	49300	2109
336	20240408	140700	30317384200	49450	49400	49500	49400	559
337	20240408	140600	30289751450	49400	49400	49450	49000	3461
338	20240408	140500	30119163550	49400	49350	49500	49300	943
339	20240408	140400	30072586650	49350	49450	49500	49100	4204
340	20240408	140300	29865203100	49400	49300	49450	49300	1496
341	20240408	140200	29791330750	49300	49350	49400	49300	1109
342	20240408	140100	29736608000	49350	49350	49450	49300	550
343	20240408	140000	29709461800	49350	49400	49450	49350	1004
344	20240408	135900	29659877600	49450	49550	49600	49450	555
345	20240408	135800	29632402150	49600	49550	49700	49550	563
346	20240408	135700	29604477750	49550	49650	49700	49550	835
347	20240408	135600	29563036550	49650	49800	49800	49650	516
348	20240408	135500	29537390350	49750	49700	49850	49700	628
349	20240408	135400	29506154050	49700	49650	49900	49600	1363
350	20240408	135300	29438439200	49650	49600	50400	49600	3137
351	20240408	135200	29281968250	49600	49650	49700	49600	800
352	20240408	135100	29242238000	49650	49700	49700	49650	416
353	20240408	135000	29221582800	49650	49900	50500	49650	2739
354	20240408	134900	29085011000	49900	49450	50100	49400	2377
355	20240408	134800	28966948900	49450	49800	49850	49450	3353
356	20240408	134700	28800328950	49800	49800	49850	49800	731
357	20240408	134600	28763918900	49750	49500	49800	49500	1821
358	20240408	134500	28673550800	49500	49500	49550	49450	1544
359	20240408	134400	28597122950	49550	49500	49550	49450	1108
360	20240408	134300	28542269300	49500	49300	49500	49300	2838
361	20240408	134200	28402104900	49300	49200	49350	49200	1047
362	20240408	134100	28350506050	49250	49050	49250	49000	8151
363	20240408	134000	27950350600	49050	49050	49200	49000	4586
364	20240408	133900	27725191950	49100	49250	49250	49100	2869
365	20240408	133800	27584211850	49300	49150	49300	49100	2280
366	20240408	133700	27472063300	49150	49300	49350	49150	3314
367	20240408	133600	27308944900	49300	49450	49550	49300	3076
368	20240408	133500	27156831050	49450	49450	49550	49100	6027
369	20240408	133400	26859457500	49450	49500	49550	49450	1219
370	20240408	133300	26799115250	49500	49500	49650	49500	1565
371	20240408	133200	26721564950	49500	49500	49550	49500	1261
372	20240408	133100	26659138000	49500	49550	49600	49500	806
373	20240408	133000	26619212600	49550	49600	49650	49500	1953
374	20240408	132900	26522383050	49600	49600	49650	49500	1678
375	20240408	132800	26439219450	49600	49650	49700	49550	1377
376	20240408	132700	26370880400	49700	49350	49700	49300	2659
377	20240408	132600	26239244650	49350	49450	49450	49350	863
378	20240408	132500	26196618700	49450	49400	49500	49350	2237
379	20240408	132400	26086081350	49300	49400	49450	49300	2512
380	20240408	132300	25962060800	49400	49550	49550	49400	1555
381	20240408	132200	25885152750	49600	49550	49600	49500	2124
382	20240408	132100	25779882550	49500	49600	49650	49500	1178
383	20240408	132000	25721482050	49600	49800	49850	49550	4202
384	20240408	131900	25512646450	49850	49450	49850	49400	3017
385	20240408	131800	25362993350	49400	49650	49650	49300	3911
386	20240408	131700	25169464300	49650	49850	49850	49650	2600
387	20240408	131600	25040123950	49850	50100	50100	49850	5609
388	20240408	131500	24759832400	50100	50100	50200	50100	982
389	20240408	131400	24710619900	50100	50200	50300	50100	2018
390	20240408	131300	24609404800	50200	50200	50300	50200	1470
391	20240408	131200	24535599000	50200	50500	50600	50200	5066
392	20240408	131100	24280479800	50500	50500	50600	50500	225
393	20240408	131000	24269116900	50500	50500	50600	50500	711
394	20240408	130900	24233203500	50500	50600	50600	50500	1700
395	20240408	130800	24147298700	50600	50700	50700	50600	1734
396	20240408	130700	24059400700	50700	50700	50800	50700	207
397	20240408	130600	24048902700	50700	50700	50800	50700	139
398	20240408	130500	24041847400	50700	50700	50800	50700	428
399	20240408	130400	24020128500	50700	50700	50900	50700	70
400	20240408	130300	24016578700	50700	50900	50900	50700	1229
401	20240408	130200	23954132600	50800	50800	50800	50800	473
402	20240408	130100	23930104200	50800	50800	50900	50800	419
403	20240408	130000	23908797300	50800	50800	50900	50800	368
404	20240408	125900	23890094900	50800	50900	50900	50800	1150
405	20240408	125800	23831649400	50900	50900	51000	50900	114
406	20240408	125700	23825846400	50900	50900	50900	50900	449
407	20240408	125600	23802992300	50900	50900	51000	50900	155
408	20240408	125500	23795094800	50900	50800	50900	50800	199
409	20240408	125400	23784967400	50800	50800	50900	50800	425
410	20240408	125300	23763341700	50800	50800	50900	50800	574
411	20240408	125200	23734130100	50800	50900	50900	50800	343
412	20240408	125100	23716683600	50800	50800	50800	50800	98
413	20240408	125000	23711705200	50800	50900	51000	50800	652
414	20240408	124900	23678511200	51000	51000	51000	50900	303
415	20240408	124800	23663074600	50900	50900	50900	50900	460
416	20240408	124700	23639660600	50900	50700	50900	50700	3335
417	20240408	124600	23470222100	50700	50800	50800	50700	1025
418	20240408	124500	23418156300	50800	50800	50900	50800	269
419	20240408	124400	23404466700	50900	50900	50900	50800	894
420	20240408	124300	23358963800	51000	50900	51000	50900	719
421	20240408	124200	23322322100	50900	50900	50900	50900	63
422	20240408	124100	23319115400	50900	50900	51000	50900	209
423	20240408	124000	23308475000	50900	50900	51000	50900	382
424	20240408	123900	23289003900	51000	51000	51000	50900	810
425	20240408	123800	23247695300	50900	50800	51000	50800	1458
426	20240408	123700	23173434100	50800	50800	50900	50800	138
427	20240408	123600	23166423300	50900	50800	50900	50800	481
428	20240408	123500	23141961300	50800	50800	50900	50800	1117
429	20240408	123400	23085217600	50900	50800	50900	50800	313
430	20240408	123300	23069289500	50800	50800	50900	50800	249
431	20240408	123200	23056617900	50900	50800	50900	50800	188
432	20240408	123100	23047054500	50800	50800	50900	50800	578
433	20240408	123000	23017691600	50700	50700	50800	50700	630
434	20240408	122900	22985740600	50800	50900	50900	50700	1092
435	20240408	122800	22930183500	50900	51000	51000	50900	196
436	20240408	122700	22920190000	50900	50900	50900	50900	220
437	20240408	122600	22908992000	51000	51000	51000	50900	933
438	20240408	122500	22861417500	51000	51000	51100	51000	25
439	20240408	122400	22860141500	51000	51000	51000	50900	179
440	20240408	122300	22851013200	51000	50900	51000	50900	250
441	20240408	122200	22838265600	50900	51000	51100	50900	526
442	20240408	122100	22811440100	51100	50900	51100	50900	1578
443	20240408	122000	22730841600	51000	50900	51000	50900	434
444	20240408	121900	22708709300	50900	51000	51000	50900	642
445	20240408	121800	22676000300	50900	51000	51000	50900	217
446	20240408	121700	22664945600	50900	50900	51000	50900	1525
447	20240408	121600	22587238600	50900	50900	51000	50900	234
448	20240408	121500	22575319200	51000	50900	51000	50900	170
449	20240408	121400	22566661700	50900	50800	50900	50800	346
450	20240408	121300	22549050600	50800	50800	50900	50800	135
451	20240408	121200	22542183700	50800	50900	50900	50800	477
452	20240408	121100	22517931800	50800	50800	50900	50800	977
453	20240408	121000	22468299300	50800	50900	50900	50800	366
454	20240408	120900	22449681100	50800	50800	50900	50800	514
455	20240408	120800	22423534700	50800	50800	50800	50800	67
456	20240408	120700	22420131100	50800	50600	50900	50600	417
457	20240408	120600	22398952000	50600	50500	50700	50400	1167
458	20240408	120500	22339932000	50500	50700	50700	50500	2046
459	20240408	120400	22236459800	50700	50900	50900	50700	1232
460	20240408	120300	22173798600	50900	51000	51000	50900	130
461	20240408	120200	22167171000	50900	50900	51000	50900	253
462	20240408	120100	22154289200	51000	50800	51000	50800	207
463	20240408	120000	22143752300	50900	50800	50900	50800	435
464	20240408	115900	22121632800	50800	50800	50900	50800	279
465	20240408	115800	22107445900	50800	50900	50900	50800	478
466	20240408	115700	22083144200	50900	50800	50900	50800	491
467	20240408	115600	22058156300	50900	50900	51000	50800	367
468	20240408	115500	22039495000	50900	50900	51000	50800	638
469	20240408	115400	22007012900	50900	50800	50900	50800	225
470	20240408	115300	21995561700	50900	50800	51000	50800	2717
471	20240408	115200	21857266300	50800	50800	50900	50800	260
472	20240408	115100	21844044500	50800	50800	50900	50800	176
473	20240408	115000	21835091000	50800	50800	50900	50800	109
474	20240408	114900	21829545800	50800	50800	50900	50800	383
475	20240408	114800	21810057300	50800	50900	50900	50800	391
476	20240408	114700	21790178800	50800	50800	50900	50800	176
477	20240408	114600	21781225100	50800	50900	50900	50800	482
478	20240408	114500	21756721500	50900	50800	50900	50800	377
479	20240408	114400	21737551600	50800	50800	50900	50800	508
480	20240408	114300	21711726900	50800	50900	50900	50800	610
481	20240408	114200	21680714600	50900	51000	51100	50900	951
482	20240408	114100	21632245200	51000	51100	51100	51000	106
483	20240408	114000	21626832400	51000	51000	51000	50900	323
484	20240408	113900	21610366200	51100	51100	51100	51000	807
485	20240408	113800	21569144800	51100	51200	51300	51100	561
486	20240408	113700	21540422400	51300	51300	51500	51300	905
487	20240408	113600	21493948000	51400	51500	51500	51300	2728
488	20240408	113500	21353719400	51400	51200	51400	51200	442
489	20240408	113400	21331015200	51200	50900	51200	50900	510
490	20240408	113300	21304937700	50900	51000	51100	50900	1626
491	20240408	113200	21222037200	51000	51200	51300	51000	870
492	20240408	113100	21177498500	51200	51300	51300	51200	308
493	20240408	113000	21161706500	51300	51300	51400	51200	625
494	20240408	112900	21129641700	51300	51000	51400	51000	461
495	20240408	112800	21105993700	51100	50900	51200	50800	1242
496	20240408	112700	21042762400	51000	50800	51500	50800	2369
497	20240408	112600	20921833300	50900	50900	50900	50800	354
498	20240408	112500	20903816700	51000	51000	51000	50900	579
499	20240408	112400	20874335800	51000	51000	51100	50900	908
500	20240408	112300	20828009500	51000	50900	51000	50900	1260
501	20240408	112200	20763757300	51000	51000	51000	50900	148
502	20240408	112100	20756223100	50900	50900	51000	50900	1228
503	20240408	112000	20693717300	51000	50800	51000	50800	823
504	20240408	111900	20651814400	50800	50800	50900	50800	259
505	20240408	111800	20638652900	50800	50700	50900	50700	709
506	20240408	111700	20602637300	50700	50700	50800	50700	187
507	20240408	111600	20593142800	50800	50600	50800	50600	1502
508	20240408	111500	20516937900	50600	50800	50900	50500	1977
509	20240408	111400	20416573600	50800	50900	50900	50800	411
510	20240408	111300	20395693500	50800	50800	50900	50800	194
511	20240408	111200	20385826600	50800	50800	50900	50800	321
512	20240408	111100	20369515200	50900	50800	50900	50800	634
513	20240408	111000	20337303800	50800	50800	50900	50800	590
514	20240408	110900	20307303100	51000	50900	51000	50800	632
515	20240408	110800	20275153200	50900	51200	51200	50900	1476
516	20240408	110700	20199907300	51200	51500	51600	51200	2891
517	20240408	110600	20051210800	51500	51600	51600	51500	1055
518	20240408	110500	19996828300	51500	51500	51700	51400	5048
519	20240408	110400	19736428900	51600	51500	51700	51300	6422
520	20240408	110300	19405711400	51500	50800	51600	50800	13225
521	20240408	110200	18726906800	50900	50800	51000	50800	2727
522	20240408	110100	18588235700	50800	50800	50900	50800	330
523	20240408	110000	18571461800	50800	50500	51000	50500	3366
524	20240408	105900	18400777000	50500	50400	50600	50400	243
525	20240408	105800	18388508900	50500	50500	50600	50400	2330
526	20240408	105700	18270841800	50500	50500	50600	50400	1597
527	20240408	105600	18190183400	50500	50400	50600	50400	906
528	20240408	105500	18144454100	50400	50400	50500	50400	1239
529	20240408	105400	18081947100	50400	50400	50500	50400	1064
530	20240408	105300	18028293600	50400	50300	50500	50300	1547
531	20240408	105200	17950347600	50300	50300	50400	50300	570
532	20240408	105100	17921672600	50300	50400	50500	50300	1229
533	20240408	105000	17859761900	50400	50500	50500	50300	1990
534	20240408	104900	17759381600	50500	50600	50600	50500	4665
535	20240408	104800	17523573000	50600	50700	50800	50600	791
536	20240408	104700	17483479900	50700	50700	50700	50600	886
537	20240408	104600	17438564400	50700	50700	50800	50600	1252
538	20240408	104500	17375080800	50700	50700	50800	50700	595
539	20240408	104400	17344913700	50700	50700	50800	50600	729
540	20240408	104300	17307934300	50700	50600	50800	50600	450
541	20240408	104200	17285111600	50600	50700	50800	50600	1021
542	20240408	104100	17233358600	50700	50800	50800	50700	2396
543	20240408	104000	17111778800	50800	50700	50800	50700	1191
544	20240408	103900	17051288100	50700	50700	50800	50700	310
545	20240408	103800	17035570700	50700	50800	50800	50700	1308
546	20240408	103700	16969185200	50800	50900	50900	50800	327
547	20240408	103600	16952565500	50800	50800	51000	50800	673
548	20240408	103500	16918329300	50800	50900	51000	50800	543
549	20240408	103400	16890697200	50900	50800	51000	50700	824
550	20240408	103300	16848775800	50800	50800	50800	50700	1051
551	20240408	103200	16795390400	50700	50800	50900	50700	1217
552	20240408	103100	16733585000	50800	50800	51100	50800	1191
553	20240408	103000	16672917900	50800	50700	50900	50600	908
554	20240408	102900	16626850300	50600	50600	50600	50500	690
555	20240408	102800	16591963500	50600	50500	51100	50400	3391
556	20240408	102700	16420009100	50500	50600	50600	50500	430
557	20240408	102600	16398282700	50600	50500	50600	50400	1736
558	20240408	102500	16310615100	50500	50800	50800	50500	3447
559	20240408	102400	16135817500	51000	50900	51000	50800	751
560	20240408	102300	16097622600	50900	50900	51000	50800	711
561	20240408	102200	16061447300	50900	50900	51000	50900	761
562	20240408	102100	16022705300	50800	50800	50900	50700	2337
563	20240408	102000	15904000700	50900	51000	51100	50900	688
564	20240408	101900	15868932500	51100	50900	51100	50800	1899
565	20240408	101800	15772154600	50800	50900	51000	50800	739
566	20240408	101700	15734538600	51000	50900	51100	50900	1523
567	20240408	101600	15656879800	50900	50800	50900	50800	486
568	20240408	101500	15632172600	50800	50800	50900	50600	1557
569	20240408	101400	15553230700	50900	51000	51100	50800	1182
570	20240408	101300	15493000400	51100	50800	51100	50800	1524
571	20240408	101200	15415286400	50800	50700	50800	50600	2015
572	20240408	101100	15313200100	50700	50600	50700	50200	2442
573	20240408	101000	15190057600	50600	50200	50600	50200	2152
574	20240408	100900	15081627700	50100	50200	50200	50100	2219
575	20240408	100800	14970295600	50200	50300	50400	50200	1254
576	20240408	100700	14907295800	50300	50400	50400	50200	1091
577	20240408	100600	14852416400	50300	50300	50400	50300	497
578	20240408	100500	14827414000	50300	50700	50700	50300	1692
579	20240408	100400	14741985100	50600	50500	50700	50500	665
580	20240408	100300	14708334000	50300	50200	50700	50200	4807
581	20240408	100200	14465767800	50200	50100	50300	50100	789
582	20240408	100100	14426149800	50100	50100	50200	50100	706
583	20240408	100000	14390764400	50200	50400	50400	50200	1750
584	20240408	095900	14302806100	50300	50300	50400	50300	622
585	20240408	095800	14271503600	50300	50200	50400	50200	1074
586	20240408	095700	14217515100	50200	50200	50300	50100	1121
587	20240408	095600	14161232000	50200	50300	50300	50100	3467
588	20240408	095500	13987249400	50300	50300	50400	50300	1707
589	20240408	095400	13901318100	50300	50400	50500	50300	3152
590	20240408	095300	13742677100	50400	50400	50500	50300	3079
591	20240408	095200	13587521300	50500	50600	50700	50500	1298
592	20240408	095100	13521821600	50600	50800	50800	50600	1089
593	20240408	095000	13466599100	50700	50800	50900	50700	1721
594	20240408	094900	13379237800	50900	50500	50900	50400	2887
595	20240408	094800	13233206700	50500	50600	50800	50500	3153
596	20240408	094700	13073572700	50700	50700	50800	50600	917
597	20240408	094600	13027074700	50600	51000	51000	50600	5693
598	20240408	094500	12737313400	51000	51000	51100	51000	625
599	20240408	094400	12705402800	51000	51100	51200	51000	2008
600	20240408	094300	12602755700	51200	51100	51200	51000	1527
601	20240408	094200	12524728200	51100	51200	51300	51100	979
602	20240408	094100	12474595300	51300	51400	51400	51200	1586
603	20240408	094000	12393215700	51400	51000	51400	50900	2735
604	20240408	093900	12253089900	51000	51000	51100	50900	1837
605	20240408	093800	12159408100	51000	51100	51200	51000	1570
606	20240408	093700	12079201800	51100	51100	51400	51000	3219
607	20240408	093600	11914604800	51000	51200	51300	51000	1791
608	20240408	093500	11823044900	51100	50800	51200	50800	4049
609	20240408	093400	11616408400	50900	50800	51000	50700	3095
610	20240408	093300	11458985000	50800	50900	51000	50800	3100
611	20240408	093200	11301330800	51000	50600	51000	50600	5017
612	20240408	093100	11046087000	50600	50600	50700	50400	1214
613	20240408	093000	10984765100	50600	50300	50700	50300	3849
614	20240408	092900	10790520100	50300	50500	50600	50300	3389
615	20240408	092800	10619525100	50500	50600	50700	50500	2006
616	20240408	092700	10518035000	50600	51000	51100	50600	2773
617	20240408	092600	10376775700	51000	50400	51000	50400	3802
618	20240408	092500	10184148400	50400	50600	50700	50400	2235
619	20240408	092400	10071161900	50600	50600	50700	50600	1592
620	20240408	092300	9990584000	50600	50900	50900	50300	10685
621	20240408	092200	9450992000	51000	50800	51000	50700	3403
622	20240408	092100	9277687000	50900	50600	50900	50600	4153
623	20240408	092000	9066762500	50600	50800	51000	50600	3156
624	20240408	091900	8906429000	50900	50700	51000	50500	4313
625	20240408	091800	8687692800	50700	50800	51100	50700	6219
626	20240408	091700	8371196600	50900	50400	50900	50300	4836
627	20240408	091600	8126353600	50400	50500	50600	50300	6110
628	20240408	091500	7818317700	50600	50400	50600	50400	3592
629	20240408	091400	7636864700	50400	50700	50700	50300	4764
630	20240408	091300	7396609500	50700	50400	50700	50300	4219
631	20240408	091200	7183739900	50400	50200	50500	50000	7560
632	20240408	091100	6803702000	50200	51000	51100	50200	5558
633	20240408	091000	6521962100	51000	51100	51200	50900	6629
634	20240408	090900	6183581400	51200	51600	51600	51100	6190
635	20240408	090800	5865787100	51600	51600	51600	51100	5940
636	20240408	090700	5560562300	51600	52300	52400	51400	9426
637	20240408	090600	5069241200	52400	52200	52600	52100	15163
638	20240408	090500	4275411400	52400	51200	52400	51200	26473
639	20240408	090400	2902044600	51400	51400	51500	50800	9181
640	20240408	090300	2432032900	51300	51500	51500	51000	12007
641	20240408	090200	1816019600	51500	50400	51500	50300	10539
642	20240408	090100	1278292100	50500	50100	50500	49950	14389
643	20240408	090000	557604750	50200	50000	50700	50000	11100