KissMeData/099320/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	195100	3404191950	41750	41750	41750	41750	703
3	20240411	195000	3404191950	41750	41750	41750	41750	0
4	20240411	194900	3404191950	41750	41750	41750	41750	0
5	20240411	194800	3404191950	41750	41750	41750	41750	0
6	20240411	194700	3404191950	41750	41750	41750	41750	0
7	20240411	194600	3404191950	41750	41750	41750	41750	0
8	20240411	194500	3404191950	41750	41750	41750	41750	0
9	20240411	194400	3404191950	41750	41750	41750	41750	0
10	20240411	194300	3404191950	41750	41750	41750	41750	0
11	20240411	194200	3404191950	41750	41750	41750	41750	0
12	20240411	194100	3404191950	41750	41750	41750	41750	0
13	20240411	194000	3404191950	41750	41750	41750	41750	0
14	20240411	193900	3404191950	41750	41750	41750	41750	0
15	20240411	193800	3404191950	41750	41750	41750	41750	0
16	20240411	193700	3404191950	41750	41750	41750	41750	0
17	20240411	193600	3404191950	41750	41750	41750	41750	0
18	20240411	193500	3404191950	41750	41750	41750	41750	0
19	20240411	193400	3404191950	41750	41750	41750	41750	0
20	20240411	193300	3404191950	41750	41750	41750	41750	0
21	20240411	193200	3404191950	41750	41750	41750	41750	0
22	20240411	193100	3404191950	41750	41750	41750	41750	0
23	20240411	193000	3404191950	41750	41750	41750	41750	0
24	20240411	192900	3404191950	41750	41750	41750	41750	0
25	20240411	192800	3404191950	41750	41750	41750	41750	0
26	20240411	192700	3404191950	41750	41750	41750	41750	0
27	20240411	192600	3404191950	41750	41750	41750	41750	0
28	20240411	192500	3404191950	41750	41750	41750	41750	0
29	20240411	192400	3404191950	41750	41750	41750	41750	0
30	20240411	192300	3404191950	41750	41750	41750	41750	0
31	20240411	192200	3404191950	41750	41750	41750	41750	0
32	20240411	192100	3404191950	41750	41750	41750	41750	703
33	20240411	192000	3404191950	41750	41750	41750	41750	0
34	20240411	191900	3404191950	41750	41750	41750	41750	0
35	20240411	191800	3404191950	41750	41750	41750	41750	0
36	20240411	191700	3404191950	41750	41750	41750	41750	0
37	20240411	191600	3404191950	41750	41750	41750	41750	0
38	20240411	191500	3404191950	41750	41750	41750	41750	0
39	20240411	191400	3404191950	41750	41750	41750	41750	0
40	20240411	191300	3404191950	41750	41750	41750	41750	0
41	20240411	191200	3404191950	41750	41750	41750	41750	0
42	20240411	191100	3404191950	41750	41750	41750	41750	0
43	20240411	191000	3404191950	41750	41750	41750	41750	0
44	20240411	190900	3404191950	41750	41750	41750	41750	0
45	20240411	190800	3404191950	41750	41750	41750	41750	0
46	20240411	190700	3404191950	41750	41750	41750	41750	0
47	20240411	190600	3404191950	41750	41750	41750	41750	0
48	20240411	190500	3404191950	41750	41750	41750	41750	0
49	20240411	190400	3404191950	41750	41750	41750	41750	0
50	20240411	190300	3404191950	41750	41750	41750	41750	0
51	20240411	190200	3404191950	41750	41750	41750	41750	0
52	20240411	190100	3404191950	41750	41750	41750	41750	0
53	20240411	190000	3404191950	41750	41750	41750	41750	0
54	20240411	185900	3404191950	41750	41750	41750	41750	0
55	20240411	185800	3404191950	41750	41750	41750	41750	0
56	20240411	185700	3404191950	41750	41750	41750	41750	0
57	20240411	185600	3404191950	41750	41750	41750	41750	0
58	20240411	185500	3404191950	41750	41750	41750	41750	0
59	20240411	185400	3404191950	41750	41750	41750	41750	0
60	20240411	185300	3404191950	41750	41750	41750	41750	0
61	20240411	185200	3404191950	41750	41750	41750	41750	0
62	20240411	185100	3404191950	41750	41750	41750	41750	703
63	20240411	185000	3404191950	41750	41750	41750	41750	0
64	20240411	184900	3404191950	41750	41750	41750	41750	0
65	20240411	184800	3404191950	41750	41750	41750	41750	0
66	20240411	184700	3404191950	41750	41750	41750	41750	0
67	20240411	184600	3404191950	41750	41750	41750	41750	0
68	20240411	184500	3404191950	41750	41750	41750	41750	0
69	20240411	184400	3404191950	41750	41750	41750	41750	0
70	20240411	184300	3404191950	41750	41750	41750	41750	0
71	20240411	184200	3404191950	41750	41750	41750	41750	0
72	20240411	184100	3404191950	41750	41750	41750	41750	0
73	20240411	184000	3404191950	41750	41750	41750	41750	0
74	20240411	183900	3404191950	41750	41750	41750	41750	0
75	20240411	183800	3404191950	41750	41750	41750	41750	0
76	20240411	183700	3404191950	41750	41750	41750	41750	0
77	20240411	183600	3404191950	41750	41750	41750	41750	0
78	20240411	183500	3404191950	41750	41750	41750	41750	0
79	20240411	183400	3404191950	41750	41750	41750	41750	0
80	20240411	183300	3404191950	41750	41750	41750	41750	0
81	20240411	183200	3404191950	41750	41750	41750	41750	0
82	20240411	183100	3404191950	41750	41750	41750	41750	0
83	20240411	183000	3404191950	41750	41750	41750	41750	0
84	20240411	182900	3404191950	41750	41750	41750	41750	0
85	20240411	182800	3404191950	41750	41750	41750	41750	0
86	20240411	182700	3404191950	41750	41750	41750	41750	0
87	20240411	182600	3404191950	41750	41750	41750	41750	0
88	20240411	182500	3404191950	41750	41750	41750	41750	0
89	20240411	182400	3404191950	41750	41750	41750	41750	0
90	20240411	182300	3404191950	41750	41750	41750	41750	0
91	20240411	182200	3404191950	41750	41750	41750	41750	0
92	20240411	182100	3404191950	41750	41750	41750	41750	703
93	20240411	182000	3404191950	41750	41750	41750	41750	0
94	20240411	181900	3404191950	41750	41750	41750	41750	0
95	20240411	181800	3404191950	41750	41750	41750	41750	0
96	20240411	181700	3404191950	41750	41750	41750	41750	0
97	20240411	181600	3404191950	41750	41750	41750	41750	0
98	20240411	181500	3404191950	41750	41750	41750	41750	0
99	20240411	181400	3404191950	41750	41750	41750	41750	0
100	20240411	181300	3404191950	41750	41750	41750	41750	0
101	20240411	181200	3404191950	41750	41750	41750	41750	0
102	20240411	181100	3404191950	41750	41750	41750	41750	0
103	20240411	181000	3404191950	41750	41750	41750	41750	0
104	20240411	180900	3404191950	41750	41750	41750	41750	0
105	20240411	180800	3404191950	41750	41750	41750	41750	0
106	20240411	180700	3404191950	41750	41750	41750	41750	0
107	20240411	180600	3404191950	41750	41750	41750	41750	0
108	20240411	180500	3404191950	41750	41750	41750	41750	0
109	20240411	180400	3404191950	41750	41750	41750	41750	0
110	20240411	180300	3404191950	41750	41750	41750	41750	0
111	20240411	180200	3404191950	41750	41750	41750	41750	0
112	20240411	180100	3404191950	41750	41750	41750	41750	0
113	20240411	180000	3404191950	41750	41750	41750	41750	0
114	20240411	175900	3404191950	41750	41750	41750	41750	0
115	20240411	175800	3404191950	41750	41750	41750	41750	0
116	20240411	175700	3404191950	41750	41750	41750	41750	0
117	20240411	175600	3404191950	41750	41750	41750	41750	0
118	20240411	175500	3404191950	41750	41750	41750	41750	0
119	20240411	175400	3404191950	41750	41750	41750	41750	0
120	20240411	175300	3404191950	41750	41750	41750	41750	0
121	20240411	175200	3404191950	41750	41750	41750	41750	0
122	20240411	175100	3404191950	41750	41750	41750	41750	703
123	20240411	175000	3404191950	41750	41750	41750	41750	0
124	20240411	174900	3404191950	41750	41750	41750	41750	0
125	20240411	174800	3404191950	41750	41750	41750	41750	0
126	20240411	174700	3404191950	41750	41750	41750	41750	0
127	20240411	174600	3404191950	41750	41750	41750	41750	0
128	20240411	174500	3404191950	41750	41750	41750	41750	0
129	20240411	174400	3404191950	41750	41750	41750	41750	0
130	20240411	174300	3404191950	41750	41750	41750	41750	0
131	20240411	174200	3404191950	41750	41750	41750	41750	0
132	20240411	174100	3404191950	41750	41750	41750	41750	0
133	20240411	174000	3404191950	41750	41750	41750	41750	0
134	20240411	173900	3404191950	41750	41750	41750	41750	0
135	20240411	173800	3404191950	41750	41750	41750	41750	0
136	20240411	173700	3404191950	41750	41750	41750	41750	0
137	20240411	173600	3404191950	41750	41750	41750	41750	0
138	20240411	173500	3404191950	41750	41750	41750	41750	0
139	20240411	173400	3404191950	41750	41750	41750	41750	0
140	20240411	173300	3404191950	41750	41750	41750	41750	0
141	20240411	173200	3404191950	41750	41750	41750	41750	0
142	20240411	173100	3404191950	41750	41750	41750	41750	0
143	20240411	173000	3404191950	41750	41750	41750	41750	0
144	20240411	172900	3404191950	41750	41750	41750	41750	0
145	20240411	172800	3404191950	41750	41750	41750	41750	0
146	20240411	172700	3404191950	41750	41750	41750	41750	0
147	20240411	172600	3404191950	41750	41750	41750	41750	0
148	20240411	172500	3404191950	41750	41750	41750	41750	0
149	20240411	172400	3404191950	41750	41750	41750	41750	0
150	20240411	172300	3404191950	41750	41750	41750	41750	0
151	20240411	172200	3404191950	41750	41750	41750	41750	0
152	20240411	172100	3404191950	41750	41750	41750	41750	703
153	20240411	172000	3404191950	41750	41750	41750	41750	0
154	20240411	171900	3404191950	41750	41750	41750	41750	0
155	20240411	171800	3404191950	41750	41750	41750	41750	0
156	20240411	171700	3404191950	41750	41750	41750	41750	0
157	20240411	171600	3404191950	41750	41750	41750	41750	0
158	20240411	171500	3404191950	41750	41750	41750	41750	0
159	20240411	171400	3404191950	41750	41750	41750	41750	0
160	20240411	171300	3404191950	41750	41750	41750	41750	0
161	20240411	171200	3404191950	41750	41750	41750	41750	0
162	20240411	171100	3404191950	41750	41750	41750	41750	0
163	20240411	171000	3404191950	41750	41750	41750	41750	0
164	20240411	170900	3404191950	41750	41750	41750	41750	0
165	20240411	170800	3404191950	41750	41750	41750	41750	0
166	20240411	170700	3404191950	41750	41750	41750	41750	0
167	20240411	170600	3404191950	41750	41750	41750	41750	0
168	20240411	170500	3404191950	41750	41750	41750	41750	0
169	20240411	170400	3404191950	41750	41750	41750	41750	0
170	20240411	170300	3404191950	41750	41750	41750	41750	0
171	20240411	170200	3404191950	41750	41750	41750	41750	0
172	20240411	170100	3404191950	41750	41750	41750	41750	0
173	20240411	170000	3404191950	41750	41750	41750	41750	0
174	20240411	165900	3404191950	41750	41750	41750	41750	0
175	20240411	165800	3404191950	41750	41750	41750	41750	0
176	20240411	165700	3404191950	41750	41750	41750	41750	0
177	20240411	165600	3404191950	41750	41750	41750	41750	0
178	20240411	165500	3404191950	41750	41750	41750	41750	0
179	20240411	165400	3404191950	41750	41750	41750	41750	0
180	20240411	165300	3404191950	41750	41750	41750	41750	0
181	20240411	165200	3404191950	41750	41750	41750	41750	0
182	20240411	165100	3404191950	41750	41750	41750	41750	703
183	20240411	165000	3404191950	41750	41750	41750	41750	0
184	20240411	164900	3404191950	41750	41750	41750	41750	0
185	20240411	164800	3404191950	41750	41750	41750	41750	0
186	20240411	164700	3404191950	41750	41750	41750	41750	0
187	20240411	164600	3404191950	41750	41750	41750	41750	0
188	20240411	164500	3404191950	41750	41750	41750	41750	0
189	20240411	164400	3404191950	41750	41750	41750	41750	0
190	20240411	164300	3404191950	41750	41750	41750	41750	0
191	20240411	164200	3404191950	41750	41750	41750	41750	0
192	20240411	164100	3404191950	41750	41750	41750	41750	0
193	20240411	164000	3404191950	41750	41750	41750	41750	0
194	20240411	163900	3404191950	41750	41750	41750	41750	0
195	20240411	163800	3404191950	41750	41750	41750	41750	0
196	20240411	163700	3404191950	41750	41750	41750	41750	0
197	20240411	163600	3404191950	41750	41750	41750	41750	0
198	20240411	163500	3404191950	41750	41750	41750	41750	0
199	20240411	163400	3404191950	41750	41750	41750	41750	0
200	20240411	163300	3404191950	41750	41750	41750	41750	0
201	20240411	163200	3404191950	41750	41750	41750	41750	0
202	20240411	163100	3404191950	41750	41750	41750	41750	0
203	20240411	163000	3404191950	41750	41750	41750	41750	0
204	20240411	162900	3404191950	41750	41750	41750	41750	0
205	20240411	162800	3404191950	41750	41750	41750	41750	0
206	20240411	162700	3404191950	41750	41750	41750	41750	0
207	20240411	162600	3404191950	41750	41750	41750	41750	0
208	20240411	162500	3404191950	41750	41750	41750	41750	0
209	20240411	162400	3404191950	41750	41750	41750	41750	0
210	20240411	162300	3404191950	41750	41750	41750	41750	0
211	20240411	162200	3404191950	41750	41750	41750	41750	0
212	20240411	162100	3404191950	41750	41750	41750	41750	703
213	20240411	162000	3404191950	41750	41750	41750	41750	0
214	20240411	161900	3404191950	41750	41750	41750	41750	0
215	20240411	161800	3404191950	41750	41750	41750	41750	0
216	20240411	161700	3404191950	41750	41750	41750	41750	0
217	20240411	161600	3404191950	41750	41750	41750	41750	0
218	20240411	161500	3404191950	41750	41750	41750	41750	0
219	20240411	161400	3404191950	41750	41750	41750	41750	0
220	20240411	161300	3404191950	41750	41750	41750	41750	0
221	20240411	161200	3404191950	41750	41750	41750	41750	0
222	20240411	161100	3404191950	41750	41750	41750	41750	0
223	20240411	161000	3404191950	41750	41750	41750	41750	0
224	20240411	160900	3404191950	41750	41750	41750	41750	0
225	20240411	160800	3404191950	41750	41750	41750	41750	0
226	20240411	160700	3404191950	41750	41750	41750	41750	0
227	20240411	160600	3404191950	41750	41750	41750	41750	0
228	20240411	160500	3404191950	41750	41750	41750	41750	0
229	20240411	160400	3404191950	41750	41750	41750	41750	0
230	20240411	160300	3404191950	41750	41750	41750	41750	0
231	20240411	160200	3404191950	41750	41750	41750	41750	0
232	20240411	160100	3404191950	41750	41750	41750	41750	0
233	20240411	160000	3404191950	41750	41750	41750	41750	0
234	20240411	155900	3404191950	41750	41750	41750	41750	0
235	20240411	155800	3404191950	41750	41750	41750	41750	0
236	20240411	155700	3404191950	41750	41750	41750	41750	0
237	20240411	155600	3404191950	41750	41750	41750	41750	0
238	20240411	155500	3404191950	41750	41750	41750	41750	0
239	20240411	155400	3404191950	41750	41750	41750	41750	0
240	20240411	155300	3404191950	41750	41750	41750	41750	0
241	20240411	155200	3404191950	41750	41750	41750	41750	0
242	20240411	155100	3404191950	41750	41750	41750	41750	703
243	20240411	155000	3404191950	41750	41750	41750	41750	0
244	20240411	154900	3404191950	41750	41750	41750	41750	0
245	20240411	154800	3404191950	41750	41750	41750	41750	0
246	20240411	154700	3404191950	41750	41750	41750	41750	0
247	20240411	154600	3404191950	41750	41750	41750	41750	0
248	20240411	154500	3404191950	41750	41750	41750	41750	0
249	20240411	154400	3404191950	41750	41750	41750	41750	0
250	20240411	154300	3404191950	41750	41750	41750	41750	0
251	20240411	154200	3404191950	41750	41750	41750	41750	0
252	20240411	154100	3404191950	41750	41750	41750	41750	0
253	20240411	154000	3404191950	41750	41750	41750	41750	0
254	20240411	153900	3404191950	41750	41750	41750	41750	0
255	20240411	153800	3404191950	41750	41750	41750	41750	0
256	20240411	153700	3404191950	41750	41750	41750	41750	0
257	20240411	153600	3404191950	41750	41750	41750	41750	0
258	20240411	153500	3404191950	41750	41750	41750	41750	0
259	20240411	153400	3404191950	41750	41750	41750	41750	0
260	20240411	153300	3404191950	41750	41750	41750	41750	0
261	20240411	153200	3404191950	41750	41750	41750	41750	0
262	20240411	153100	3404191950	41750	41750	41750	41750	0
263	20240411	153000	3404191950	41750	41750	41750	41750	703
264	20240411	152900	3374841700	41750	41750	41750	41750	0
265	20240411	152800	3374841700	41750	41750	41750	41750	0
266	20240411	152700	3374841700	41750	41750	41750	41750	0
267	20240411	152600	3374841700	41750	41750	41750	41750	0
268	20240411	152500	3374841700	41750	41750	41750	41750	0
269	20240411	152400	3374841700	41750	41750	41750	41750	0
270	20240411	152300	3374841700	41750	41750	41750	41750	0
271	20240411	152200	3374841700	41750	41750	41750	41750	0
272	20240411	152100	3374841700	41750	41750	41750	41750	0
273	20240411	152000	3374841700	41750	41750	41750	41750	0
274	20240411	151900	3374841700	41750	41750	41800	41700	153
275	20240411	151800	3368455400	41750	41750	41800	41750	180
276	20240411	151700	3360940350	41750	41750	41750	41750	85
277	20240411	151600	3357391600	41800	41800	41800	41800	2
278	20240411	151500	3357308000	41800	41800	41800	41800	20
279	20240411	151400	3356472000	41800	41750	41800	41750	75
280	20240411	151300	3353338250	41750	41750	41750	41750	3
281	20240411	151200	3353213000	41750	41750	41750	41750	1
282	20240411	151100	3353171250	41750	41750	41750	41750	18
283	20240411	151000	3352419750	41750	41850	41850	41750	693
284	20240411	150900	3323454700	41850	41850	41900	41850	105
285	20240411	150800	3319057800	41800	41800	41800	41800	7
286	20240411	150700	3318765200	41800	41800	41800	41800	30
287	20240411	150600	3317511200	41800	41850	41850	41800	38
288	20240411	150500	3315922050	41900	41850	41900	41850	93
289	20240411	150400	3312027350	41800	41850	41850	41800	14
290	20240411	150300	3311441850	41850	41850	41900	41850	58
291	20240411	150200	3309012350	41900	41800	41900	41800	32
292	20240411	150100	3307672300	41800	41850	41850	41800	72
293	20240411	150000	3304660150	41800	41750	41800	41750	265
294	20240411	145900	3293583650	41750	41750	41800	41750	86
295	20240411	145800	3289992900	41750	41700	41800	41700	221
296	20240411	145700	3280771250	41700	41650	41700	41650	30
297	20240411	145600	3279520700	41650	41650	41700	41600	501
298	20240411	145500	3258638350	41600	41600	41600	41600	98
299	20240411	145400	3254561550	41600	41600	41600	41600	9
300	20240411	145300	3254187150	41650	41650	41650	41550	85
301	20240411	145200	3250649300	41600	41650	41650	41600	55
302	20240411	145100	3248359350	41600	41600	41600	41600	12
303	20240411	145000	3247860150	41600	41650	41650	41600	28
304	20240411	144900	3246694800	41650	41650	41650	41650	1
305	20240411	144800	3246653150	41600	41600	41600	41600	8
306	20240411	144700	3246320350	41650	41700	41700	41600	49
307	20240411	144600	3244278550	41650	41650	41650	41650	5
308	20240411	144500	3244070300	41650	41600	41650	41600	30
309	20240411	144400	3242822150	41600	41500	41600	41500	21
310	20240411	144300	3241950250	41500	41500	41500	41500	9
311	20240411	144200	3241576750	41550	41550	41550	41550	49
312	20240411	144100	3239540800	41550	41550	41550	41500	20
313	20240411	144000	3238709850	41500	41500	41500	41500	27
314	20240411	143900	3237589350	41500	41500	41500	41500	0
315	20240411	143800	3237589350	41500	41500	41500	41500	9
316	20240411	143700	3237215850	41500	41500	41500	41500	105
317	20240411	143600	3232858350	41450	41450	41450	41450	10
318	20240411	143500	3232443850	41450	41450	41450	41450	2
319	20240411	143400	3232360950	41450	41450	41450	41450	17
320	20240411	143300	3231656300	41450	41450	41450	41450	8
321	20240411	143200	3231324700	41450	41400	41450	41400	21
322	20240411	143100	3230454300	41450	41500	41500	41450	44
323	20240411	143000	3228628550	41500	41500	41500	41500	55
324	20240411	142900	3226346050	41500	41500	41500	41500	8
325	20240411	142800	3226014050	41500	41450	41550	41450	77
326	20240411	142700	3222818100	41450	41450	41450	41450	16
327	20240411	142600	3222154900	41450	41450	41500	41450	49
328	20240411	142500	3220122650	41450	41500	41500	41450	79
329	20240411	142400	3216844250	41450	41400	41450	41350	65
330	20240411	142300	3214152050	41400	41400	41400	41400	114
331	20240411	142200	3209432450	41400	41400	41400	41400	89
332	20240411	142100	3205747850	41350	41350	41500	41350	142
333	20240411	142000	3199871350	41300	41350	41450	41300	198
334	20240411	141900	3191686650	41350	41550	41550	41350	204
335	20240411	141800	3183232550	41600	41600	41600	41600	2
336	20240411	141700	3183149350	41600	41600	41600	41550	11
337	20240411	141600	3182692200	41550	41550	41600	41550	104
338	20240411	141500	3178370450	41550	41550	41550	41550	21
339	20240411	141400	3177497900	41550	41550	41550	41550	15
340	20240411	141300	3176874650	41550	41550	41550	41550	19
341	20240411	141200	3176085200	41550	41600	41600	41550	43
342	20240411	141100	3174297950	41550	41550	41550	41550	2
343	20240411	141000	3174214850	41550	41550	41550	41550	21
344	20240411	140900	3173342300	41600	41600	41600	41600	145
345	20240411	140800	3167310300	41650	41700	41700	41650	11
346	20240411	140700	3166851850	41600	41650	41650	41600	28
347	20240411	140600	3165686150	41650	41700	41700	41650	102
348	20240411	140500	3161437750	41650	41650	41650	41650	8
349	20240411	140400	3161104550	41650	41750	41800	41650	759
350	20240411	140300	3129459100	41750	41700	41750	41700	83
351	20240411	140200	3125993900	41750	41750	41750	41750	607
352	20240411	140100	3100651650	41750	41700	41750	41700	19
353	20240411	140000	3099858450	41700	41750	41750	41700	39
354	20240411	135900	3098231400	41750	41750	41750	41750	11
355	20240411	135800	3097772150	41750	41700	41750	41700	46
356	20240411	135700	3095853600	41750	41800	41800	41750	42
357	20240411	135600	3094099600	41750	41750	41800	41750	19
358	20240411	135500	3093306000	41750	41750	41750	41700	22
359	20240411	135400	3092387950	41700	41800	41800	41650	56
360	20240411	135300	3090052650	41800	41650	41800	41650	11
361	20240411	135200	3089594200	41800	41700	41800	41650	38
362	20240411	135100	3088010650	41700	41650	41700	41650	44
363	20240411	135000	3086177550	41650	41650	41650	41650	8
364	20240411	134900	3085844350	41650	41650	41650	41650	0
365	20240411	134800	3085844350	41650	41650	41650	41650	62
366	20240411	134700	3083262050	41700	41650	41750	41650	11
367	20240411	134600	3082803150	41750	41650	41750	41650	66
368	20240411	134500	3080053950	41650	41800	41800	41650	7
369	20240411	134400	3079761950	41800	41800	41800	41800	48
370	20240411	134300	3077755550	41800	41850	41850	41800	498
371	20240411	134200	3056916200	41850	41900	41900	41850	8
372	20240411	134100	3056581300	41900	41900	41900	41900	354
373	20240411	134000	3041748700	41900	41950	41950	41900	18
374	20240411	133900	3040993850	41950	41900	41950	41900	375
375	20240411	133800	3025275250	41950	41950	41950	41950	126
376	20240411	133700	3019989550	41900	41900	41900	41900	165
377	20240411	133600	3013076050	41900	41900	41900	41850	219
378	20240411	133500	3003907900	41850	41650	41900	41650	1662
379	20240411	133400	2934415850	41650	41550	41650	41500	3524
380	20240411	133300	2787885300	41500	41500	41550	41500	212
381	20240411	133200	2779080850	41500	41500	41500	41500	54
382	20240411	133100	2776839850	41500	41450	41550	41450	2861
383	20240411	133000	2658172650	41400	41400	41400	41400	4
384	20240411	132900	2658007050	41350	41400	41400	41350	126
385	20240411	132800	2652791950	41400	41400	41400	41400	5
386	20240411	132700	2652584950	41400	41400	41400	41350	64
387	20240411	132600	2649935750	41350	41400	41400	41350	125
388	20240411	132500	2644762000	41350	41350	41350	41350	11
389	20240411	132400	2644307150	41350	41350	41400	41350	143
390	20240411	132300	2638388500	41400	41400	41400	41350	77
391	20240411	132200	2635203050	41400	41350	41400	41350	608
392	20240411	132100	2610032250	41400	41350	41400	41350	64
393	20240411	132000	2607385500	41350	41350	41350	41350	74
394	20240411	131900	2604325600	41350	41350	41350	41350	707
395	20240411	131800	2575091150	41250	41250	41250	41250	7
396	20240411	131700	2574802400	41200	41250	41250	41200	21
397	20240411	131600	2573936200	41250	41150	41300	41150	704
398	20240411	131500	2544871150	41200	41150	41200	41150	36
399	20240411	131400	2543388600	41150	41100	41150	41100	20
400	20240411	131300	2542565750	41150	41150	41150	41150	2
401	20240411	131200	2542483450	41100	41100	41100	41100	10
402	20240411	131100	2542072450	41100	41150	41150	41100	19
403	20240411	131000	2541290650	41150	41150	41200	41150	115
404	20240411	130900	2536557600	41200	41200	41200	41200	133
405	20240411	130800	2531078000	41250	41200	41250	41200	166
406	20240411	130700	2524238300	41200	41050	41200	41050	691
407	20240411	130600	2495780800	41000	41050	41050	41000	20
408	20240411	130500	2494960250	41000	41000	41000	41000	10
409	20240411	130400	2494550250	41050	41050	41050	41050	3
410	20240411	130300	2494427100	41050	41050	41050	41050	13
411	20240411	130200	2493893450	41050	41050	41050	41050	3
412	20240411	130100	2493770300	41000	41100	41100	41000	167
413	20240411	130000	2486919800	41000	41100	41100	41000	82
414	20240411	125900	2483554450	41050	41000	41050	41000	207
415	20240411	125800	2475059650	41000	41050	41050	41000	35
416	20240411	125700	2473624100	41050	41100	41100	41050	144
417	20240411	125600	2467712350	41100	41050	41100	41050	10
418	20240411	125500	2467301800	41050	41100	41100	41050	43
419	20240411	125400	2465534600	41150	41150	41150	41150	30
420	20240411	125300	2464300100	41050	41050	41200	41050	77
421	20240411	125200	2461136300	41050	41150	41150	41050	56
422	20240411	125100	2458833750	41150	41150	41150	41150	10
423	20240411	125000	2458422250	41150	41100	41150	41100	28
424	20240411	124900	2457270250	41150	41150	41150	41150	25
425	20240411	124800	2456241500	41200	41150	41200	41150	2
426	20240411	124700	2456159150	41200	41200	41200	41200	379
427	20240411	124600	2440544350	41200	41200	41200	41150	53
428	20240411	124500	2438362800	41150	41050	41150	41050	17
429	20240411	124400	2437663750	41050	41050	41050	41000	260
430	20240411	124300	2426991150	41000	41000	41000	41000	52
431	20240411	124200	2424859150	41000	40950	41000	40950	110
432	20240411	124100	2420349500	40950	41000	41000	40950	9
433	20240411	124000	2419980600	40950	40900	40950	40900	46
434	20240411	123900	2418097050	40950	40900	40950	40800	328
435	20240411	123800	2404703150	40900	40900	40900	40900	65
436	20240411	123700	2402044650	40900	40950	40950	40900	14
437	20240411	123600	2401471950	40950	40950	40950	40950	5
438	20240411	123500	2401267200	40850	40850	40900	40850	99
439	20240411	123400	2397218250	40850	40850	40900	40850	12
440	20240411	123300	2396728000	40850	40850	40900	40850	33
441	20240411	123200	2395379650	40850	40850	40900	40850	12
442	20240411	123100	2394889400	40900	40800	40900	40800	72
443	20240411	123000	2391948600	40800	40800	40800	40800	270
444	20240411	122900	2380932600	40850	40850	40850	40850	94
445	20240411	122800	2377092700	40850	40850	40850	40850	1
446	20240411	122700	2377051850	40850	40900	40900	40850	77
447	20240411	122600	2373902950	40900	40900	40900	40900	1
448	20240411	122500	2373862050	40950	40900	40950	40900	20
449	20240411	122400	2373043500	40900	40950	40950	40900	3
450	20240411	122300	2372920750	40950	40950	40950	40950	8
451	20240411	122200	2372593150	40950	40950	41000	40900	11
452	20240411	122100	2372143050	40900	40800	40900	40800	24
453	20240411	122000	2371163650	40800	40950	40950	40800	21
454	20240411	121900	2370305050	40800	40850	40900	40800	644
455	20240411	121800	2343968000	40800	40800	40800	40800	60
456	20240411	121700	2341520000	40850	40850	40900	40850	76
457	20240411	121600	2338415100	40850	40850	40850	40850	77
458	20240411	121500	2335269650	40850	40900	40900	40850	35
459	20240411	121400	2333839800	40900	40850	40900	40850	21
460	20240411	121300	2332981900	40850	40950	40950	40850	11
461	20240411	121200	2332531800	40850	40850	40850	40850	22
462	20240411	121100	2331633100	40850	40850	40850	40850	0
463	20240411	121000	2331633100	40850	40950	40950	40850	81
464	20240411	120900	2328320950	40950	40900	40950	40900	27
465	20240411	120800	2327216100	40900	40950	41000	40900	215
466	20240411	120700	2318411900	41000	41000	41000	41000	1
467	20240411	120600	2318370900	41000	41000	41000	40950	22
468	20240411	120500	2317469400	41000	40950	41000	40950	11
469	20240411	120400	2317018650	40850	40850	40850	40850	1
470	20240411	120300	2316977800	40900	40900	40900	40900	9
471	20240411	120200	2316609700	41000	40900	41000	40900	63
472	20240411	120100	2314030000	40900	40900	40950	40900	34
473	20240411	120000	2312639350	40950	40850	40950	40850	9
474	20240411	115900	2312271000	40850	40850	40850	40850	25
475	20240411	115800	2311249750	40850	40850	40850	40850	22
476	20240411	115700	2310351050	40850	40900	40900	40850	18
477	20240411	115600	2309614950	40850	40900	40900	40800	20
478	20240411	115500	2308797900	40800	40850	40850	40800	24
479	20240411	115400	2307818050	40900	40850	40900	40850	10
480	20240411	115300	2307409500	40900	40900	40900	40900	19
481	20240411	115200	2306632400	40900	40900	40900	40900	26
482	20240411	115100	2305569000	40900	40900	40950	40900	23
483	20240411	115000	2304628050	40850	40900	40900	40850	47
484	20240411	114900	2302707850	40900	40900	40900	40900	36
485	20240411	114800	2301235450	40900	40900	40900	40900	1
486	20240411	114700	2301194550	40800	40800	40800	40800	49
487	20240411	114600	2299195350	40800	40950	40950	40800	81
488	20240411	114500	2295885100	41000	40850	41000	40850	3
489	20240411	114400	2295762300	40850	40800	40850	40800	25
490	20240411	114300	2294741900	40750	40700	41000	40700	558
491	20240411	114200	2271869650	40700	40800	40800	40700	694
492	20240411	114100	2243583400	40800	40900	40900	40800	170
493	20240411	114000	2236642000	40950	40900	40950	40900	98
494	20240411	113900	2232629350	40900	40900	40900	40900	2
495	20240411	113800	2232547550	40950	40900	40950	40900	18
496	20240411	113700	2231811300	40900	40900	40900	40900	9
497	20240411	113600	2231443200	40900	40900	40900	40900	6
498	20240411	113500	2231197800	40900	40900	40900	40850	11
499	20240411	113400	2230748350	40850	40850	40850	40850	33
500	20240411	113300	2229400300	40850	40850	40850	40850	7
501	20240411	113200	2229114350	40850	40900	40900	40850	21
502	20240411	113100	2228255950	40850	40800	40900	40800	63
503	20240411	113000	2225682850	40800	40800	40800	40800	13
504	20240411	112900	2225152450	40850	40850	40850	40850	2
505	20240411	112800	2225070750	40800	40850	40850	40750	197
506	20240411	112700	2217031100	40800	40850	40850	40800	377
507	20240411	112600	2201645900	40850	40900	40900	40850	96
508	20240411	112500	2197724250	40850	40850	40900	40850	131
509	20240411	112400	2192372850	40850	40850	40850	40850	20
510	20240411	112300	2191555850	40850	40800	40850	40800	113
511	20240411	112200	2186944600	40800	40850	40850	40800	48
512	20240411	112100	2184984900	40850	40800	40850	40800	13
513	20240411	112000	2184454100	40800	40850	40850	40800	166
514	20240411	111900	2177674400	40850	40900	40900	40850	37
515	20240411	111800	2176161700	40900	40950	40950	40900	35
516	20240411	111700	2174729450	40900	40900	40900	40900	26
517	20240411	111600	2173666050	40900	40850	40900	40850	459
518	20240411	111500	2154910300	40900	40900	40900	40850	60
519	20240411	111400	2152456900	40850	40900	40900	40850	196
520	20240411	111300	2144446050	40900	40950	40950	40900	324
521	20240411	111200	2131194100	40950	40900	40950	40900	61
522	20240411	111100	2128699150	40900	41050	41050	40900	1296
523	20240411	111000	2075628350	41050	41050	41050	41000	17
524	20240411	110900	2074930550	41050	41050	41050	41000	12
525	20240411	110800	2074438400	41050	41000	41050	41000	14
526	20240411	110700	2073863800	41000	41050	41050	41000	80
527	20240411	110600	2070582900	41050	41100	41100	41050	44
528	20240411	110500	2068776100	41200	41000	41200	41000	90
529	20240411	110400	2065084100	40950	41050	41050	40950	601
530	20240411	110300	2040442650	41000	41100	41100	41000	712
531	20240411	110200	2011230100	41150	41150	41150	41150	10
532	20240411	110100	2010818600	41050	41150	41150	41050	816
533	20240411	110000	1977266050	41200	41200	41200	41150	37
534	20240411	105900	1975743300	41200	41250	41250	41200	11
535	20240411	105800	1975289800	41150	41150	41200	41150	17
536	20240411	105700	1974590000	41200	41200	41200	41200	27
537	20240411	105600	1973477600	41300	41300	41300	41300	10
538	20240411	105500	1973064600	41300	41200	41300	41200	159
539	20240411	105400	1966510850	41200	41250	41250	41200	294
540	20240411	105300	1954391150	41250	41250	41250	41250	36
541	20240411	105200	1952906150	41250	41250	41250	41250	16
542	20240411	105100	1952246150	41250	41300	41300	41250	11
543	20240411	105000	1951791950	41300	41250	41300	41250	20
544	20240411	104900	1950966400	41300	41300	41300	41300	48
545	20240411	104800	1948984000	41250	41300	41300	41250	13
546	20240411	104700	1948447150	41300	41300	41300	41250	6
547	20240411	104600	1948199550	41350	41250	41350	41250	43
548	20240411	104500	1946424650	41300	41250	41300	41250	136
549	20240411	104400	1940808450	41300	41300	41300	41300	30
550	20240411	104300	1939569450	41300	41300	41300	41300	1
551	20240411	104200	1939528150	41250	41250	41300	41250	40
552	20240411	104100	1937876800	41250	41250	41250	41250	68
553	20240411	104000	1935071800	41250	41300	41300	41250	22
554	20240411	103900	1934163650	41300	41300	41300	41250	156
555	20240411	103800	1927721000	41300	41200	41300	41200	28
556	20240411	103700	1926565400	41300	41250	41300	41250	100
557	20240411	103600	1922440150	41250	41200	41250	41200	148
558	20240411	103500	1916342400	41200	41250	41250	41200	16
559	20240411	103400	1915682950	41250	41250	41250	41200	127
560	20240411	103300	1910444600	41200	41100	41200	41100	37
561	20240411	103200	1908920950	41100	41100	41100	41050	54
562	20240411	103100	1906702750	41050	41150	41150	41050	72
563	20240411	103000	1903743050	41050	41050	41100	41050	45
564	20240411	102900	1901894600	41000	41050	41050	41000	264
565	20240411	102800	1891057750	41050	41100	41100	41050	70
566	20240411	102700	1888181150	41100	41100	41150	41100	94
567	20240411	102600	1884317650	41150	41100	41150	41100	26
568	20240411	102500	1883248200	41300	41150	41300	41150	20
569	20240411	102400	1882422950	41150	41150	41150	41100	146
570	20240411	102300	1876420050	41100	41150	41150	41100	73
571	20240411	102200	1873416550	41150	41150	41300	41150	213
572	20240411	102100	1864647250	41200	41200	41200	41150	16
573	20240411	102000	1863988500	41200	41200	41200	41150	89
574	20240411	101900	1860321800	41200	41250	41250	41150	838
575	20240411	101800	1825769800	41300	41250	41300	41250	15
576	20240411	101700	1825150550	41250	41250	41250	41250	17
577	20240411	101600	1824449300	41250	41250	41400	41250	783
578	20240411	101500	1792048500	41300	41250	41300	41250	6
579	20240411	101400	1791800950	41300	41350	41350	41300	121
580	20240411	101300	1786803250	41350	41300	41350	41300	13
581	20240411	101200	1786265750	41350	41250	41350	41250	20
582	20240411	101100	1785440650	41250	41350	41350	41250	558
583	20240411	101000	1762385050	41350	41350	41350	41300	53
584	20240411	100900	1760194100	41350	41300	41350	41300	132
585	20240411	100800	1754742000	41300	41350	41350	41300	67
586	20240411	100700	1751972400	41300	41300	41300	41300	11
587	20240411	100600	1751518100	41300	41200	41300	41200	396
588	20240411	100500	1735169100	41200	41200	41250	41200	229
589	20240411	100400	1725733700	41250	41300	41300	41250	51
590	20240411	100300	1723629600	41300	41300	41300	41300	1
591	20240411	100200	1723588300	41300	41200	41300	41200	12
592	20240411	100100	1723093700	41350	41250	41350	41250	26
593	20240411	100000	1722018900	41250	41250	41350	41250	109
594	20240411	095900	1717522450	41300	41250	41300	41250	4
595	20240411	095800	1717357400	41350	41250	41350	41200	37
596	20240411	095700	1715831350	41250	41350	41350	41200	13
597	20240411	095600	1715295100	41100	41250	41300	41100	39
598	20240411	095500	1713687050	41300	41150	41300	41150	89
599	20240411	095400	1710024550	41150	41150	41150	41150	2
600	20240411	095300	1709942250	41150	41200	41200	41150	16
601	20240411	095200	1709283400	41250	41300	41350	41250	651
602	20240411	095100	1682392650	41250	41050	41250	41050	85
603	20240411	095000	1678894100	41050	41100	41100	41000	323
604	20240411	094900	1665637500	41100	41050	41100	41050	51
605	20240411	094800	1663543900	41100	41150	41250	41050	65
606	20240411	094700	1660870150	41150	41200	41200	41150	63
607	20240411	094600	1658275850	41150	41000	41150	40950	428
608	20240411	094500	1640725150	41000	41200	41200	41000	650
609	20240411	094400	1614030800	41200	41150	41300	41150	29
610	20240411	094300	1612835400	41100	41100	41100	41100	171
611	20240411	094200	1605807300	41150	41150	41150	41150	110
612	20240411	094100	1601280800	41150	41150	41200	41150	29
613	20240411	094000	1600086200	41200	41200	41200	41200	2
614	20240411	093900	1600003800	41200	41350	41400	41200	331
615	20240411	093800	1586318050	41250	41150	41250	41050	465
616	20240411	093700	1567194850	41400	41250	41400	41100	238
617	20240411	093600	1557351800	41100	41150	41150	41100	215
618	20240411	093500	1548512400	41150	41300	41400	41150	383
619	20240411	093400	1532702750	41200	41350	41350	41200	296
620	20240411	093300	1520500250	41350	41300	41350	41300	802
621	20240411	093200	1487341350	41300	41350	41400	41300	734
622	20240411	093100	1456999350	41350	41250	41350	41250	670
623	20240411	093000	1429318000	41250	41150	41250	41150	503
624	20240411	092900	1408583100	41100	41050	41100	41050	57
625	20240411	092800	1406242800	41050	41100	41100	41050	29
626	20240411	092700	1405051400	41050	41100	41150	41000	1118
627	20240411	092600	1359154150	41150	41100	41250	41100	616
628	20240411	092500	1333800250	41050	41100	41100	41050	81
629	20240411	092400	1330473700	41050	41100	41100	41000	192
630	20240411	092300	1322591500	41100	41150	41200	41000	259
631	20240411	092200	1311936450	41100	41100	41200	41000	172
632	20240411	092100	1304860750	40950	40850	41050	40850	156
633	20240411	092000	1298483250	40850	40650	40850	40600	921
634	20240411	091900	1260985150	40500	40500	40500	40400	1466
635	20240411	091800	1201735350	40500	40650	40700	40500	931
636	20240411	091700	1163970800	40650	40500	40650	40400	2564
637	20240411	091600	1060193350	40500	40600	40700	40500	1560
638	20240411	091500	996858400	40600	40700	40700	40550	611
639	20240411	091400	972040300	40700	40750	40800	40550	2968
640	20240411	091300	851359350	40750	40750	40850	40700	860
641	20240411	091200	816331600	40750	41100	41100	40750	3532
642	20240411	091100	671776950	41100	41100	41150	41000	660
643	20240411	091000	644655050	41100	41550	41550	41000	3846
644	20240411	090900	486401100	41550	41650	41650	41350	91
645	20240411	090800	482634700	41650	41350	41650	41300	604
646	20240411	090700	457668500	41350	41400	41500	41300	3468
647	20240411	090600	314267950	41400	41750	41750	41400	1385
648	20240411	090500	256812900	41850	41850	41850	41750	65
649	20240411	090400	254093350	41850	41850	41950	41800	616
650	20240411	090300	228315600	41950	42000	42100	41950	84
651	20240411	090200	224789300	42150	41850	42150	41800	778
652	20240411	090100	192188850	41850	41600	41850	41450	565
653	20240411	090000	168660700	41600	41750	42000	41450	4051