KissMeData/099320/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200700	6258235700	41450	41450	41450	41450	2722
3	20240423	200600	6258235700	41450	41450	41450	41450	0
4	20240423	200500	6258235700	41450	41450	41450	41450	0
5	20240423	200400	6258235700	41450	41450	41450	41450	0
6	20240423	200300	6258235700	41450	41450	41450	41450	0
7	20240423	200200	6258235700	41450	41450	41450	41450	0
8	20240423	200100	6258235700	41450	41450	41450	41450	0
9	20240423	200000	6258235700	41450	41450	41450	41450	0
10	20240423	195900	6258235700	41450	41450	41450	41450	0
11	20240423	195800	6258235700	41450	41450	41450	41450	0
12	20240423	195700	6258235700	41450	41450	41450	41450	0
13	20240423	195600	6258235700	41450	41450	41450	41450	0
14	20240423	195500	6258235700	41450	41450	41450	41450	0
15	20240423	195400	6258235700	41450	41450	41450	41450	0
16	20240423	195300	6258235700	41450	41450	41450	41450	0
17	20240423	195200	6258235700	41450	41450	41450	41450	0
18	20240423	195100	6258235700	41450	41450	41450	41450	0
19	20240423	195000	6258235700	41450	41450	41450	41450	0
20	20240423	194900	6258235700	41450	41450	41450	41450	0
21	20240423	194800	6258235700	41450	41450	41450	41450	0
22	20240423	194700	6258235700	41450	41450	41450	41450	0
23	20240423	194600	6258235700	41450	41450	41450	41450	0
24	20240423	194500	6258235700	41450	41450	41450	41450	0
25	20240423	194400	6258235700	41450	41450	41450	41450	0
26	20240423	194300	6258235700	41450	41450	41450	41450	0
27	20240423	194200	6258235700	41450	41450	41450	41450	0
28	20240423	194100	6258235700	41450	41450	41450	41450	0
29	20240423	194000	6258235700	41450	41450	41450	41450	0
30	20240423	193900	6258235700	41450	41450	41450	41450	0
31	20240423	193800	6258235700	41450	41450	41450	41450	0
32	20240423	193700	6258235700	41450	41450	41450	41450	2722
33	20240423	193600	6258235700	41450	41450	41450	41450	0
34	20240423	193500	6258235700	41450	41450	41450	41450	0
35	20240423	193400	6258235700	41450	41450	41450	41450	0
36	20240423	193300	6258235700	41450	41450	41450	41450	0
37	20240423	193200	6258235700	41450	41450	41450	41450	0
38	20240423	193100	6258235700	41450	41450	41450	41450	0
39	20240423	193000	6258235700	41450	41450	41450	41450	0
40	20240423	192900	6258235700	41450	41450	41450	41450	0
41	20240423	192800	6258235700	41450	41450	41450	41450	0
42	20240423	192700	6258235700	41450	41450	41450	41450	0
43	20240423	192600	6258235700	41450	41450	41450	41450	0
44	20240423	192500	6258235700	41450	41450	41450	41450	0
45	20240423	192400	6258235700	41450	41450	41450	41450	0
46	20240423	192300	6258235700	41450	41450	41450	41450	0
47	20240423	192200	6258235700	41450	41450	41450	41450	0
48	20240423	192100	6258235700	41450	41450	41450	41450	0
49	20240423	192000	6258235700	41450	41450	41450	41450	0
50	20240423	191900	6258235700	41450	41450	41450	41450	0
51	20240423	191800	6258235700	41450	41450	41450	41450	0
52	20240423	191700	6258235700	41450	41450	41450	41450	0
53	20240423	191600	6258235700	41450	41450	41450	41450	0
54	20240423	191500	6258235700	41450	41450	41450	41450	0
55	20240423	191400	6258235700	41450	41450	41450	41450	0
56	20240423	191300	6258235700	41450	41450	41450	41450	0
57	20240423	191200	6258235700	41450	41450	41450	41450	0
58	20240423	191100	6258235700	41450	41450	41450	41450	0
59	20240423	191000	6258235700	41450	41450	41450	41450	0
60	20240423	190900	6258235700	41450	41450	41450	41450	0
61	20240423	190800	6258235700	41450	41450	41450	41450	0
62	20240423	190700	6258235700	41450	41450	41450	41450	2722
63	20240423	190600	6258235700	41450	41450	41450	41450	0
64	20240423	190500	6258235700	41450	41450	41450	41450	0
65	20240423	190400	6258235700	41450	41450	41450	41450	0
66	20240423	190300	6258235700	41450	41450	41450	41450	0
67	20240423	190200	6258235700	41450	41450	41450	41450	0
68	20240423	190100	6258235700	41450	41450	41450	41450	0
69	20240423	190000	6258235700	41450	41450	41450	41450	0
70	20240423	185900	6258235700	41450	41450	41450	41450	0
71	20240423	185800	6258235700	41450	41450	41450	41450	0
72	20240423	185700	6258235700	41450	41450	41450	41450	0
73	20240423	185600	6258235700	41450	41450	41450	41450	0
74	20240423	185500	6258235700	41450	41450	41450	41450	0
75	20240423	185400	6258235700	41450	41450	41450	41450	0
76	20240423	185300	6258235700	41450	41450	41450	41450	0
77	20240423	185200	6258235700	41450	41450	41450	41450	0
78	20240423	185100	6258235700	41450	41450	41450	41450	0
79	20240423	185000	6258235700	41450	41450	41450	41450	0
80	20240423	184900	6258235700	41450	41450	41450	41450	0
81	20240423	184800	6258235700	41450	41450	41450	41450	0
82	20240423	184700	6258235700	41450	41450	41450	41450	0
83	20240423	184600	6258235700	41450	41450	41450	41450	0
84	20240423	184500	6258235700	41450	41450	41450	41450	0
85	20240423	184400	6258235700	41450	41450	41450	41450	0
86	20240423	184300	6258235700	41450	41450	41450	41450	0
87	20240423	184200	6258235700	41450	41450	41450	41450	0
88	20240423	184100	6258235700	41450	41450	41450	41450	0
89	20240423	184000	6258235700	41450	41450	41450	41450	0
90	20240423	183900	6258235700	41450	41450	41450	41450	0
91	20240423	183800	6258235700	41450	41450	41450	41450	0
92	20240423	183700	6258235700	41450	41450	41450	41450	2722
93	20240423	183600	6258235700	41450	41450	41450	41450	0
94	20240423	183500	6258235700	41450	41450	41450	41450	0
95	20240423	183400	6258235700	41450	41450	41450	41450	0
96	20240423	183300	6258235700	41450	41450	41450	41450	0
97	20240423	183200	6258235700	41450	41450	41450	41450	0
98	20240423	183100	6258235700	41450	41450	41450	41450	0
99	20240423	183000	6258235700	41450	41450	41450	41450	0
100	20240423	182900	6258235700	41450	41450	41450	41450	0
101	20240423	182800	6258235700	41450	41450	41450	41450	0
102	20240423	182700	6258235700	41450	41450	41450	41450	0
103	20240423	182600	6258235700	41450	41450	41450	41450	0
104	20240423	182500	6258235700	41450	41450	41450	41450	0
105	20240423	182400	6258235700	41450	41450	41450	41450	0
106	20240423	182300	6258235700	41450	41450	41450	41450	0
107	20240423	182200	6258235700	41450	41450	41450	41450	0
108	20240423	182100	6258235700	41450	41450	41450	41450	0
109	20240423	182000	6258235700	41450	41450	41450	41450	0
110	20240423	181900	6258235700	41450	41450	41450	41450	0
111	20240423	181800	6258235700	41450	41450	41450	41450	0
112	20240423	181700	6258235700	41450	41450	41450	41450	0
113	20240423	181600	6258235700	41450	41450	41450	41450	0
114	20240423	181500	6258235700	41450	41450	41450	41450	0
115	20240423	181400	6258235700	41450	41450	41450	41450	0
116	20240423	181300	6258235700	41450	41450	41450	41450	0
117	20240423	181200	6258235700	41450	41450	41450	41450	0
118	20240423	181100	6258235700	41450	41450	41450	41450	0
119	20240423	181000	6258235700	41450	41450	41450	41450	0
120	20240423	180900	6258235700	41450	41450	41450	41450	0
121	20240423	180800	6258235700	41450	41450	41450	41450	0
122	20240423	180700	6258235700	41450	41450	41450	41450	2722
123	20240423	180600	6258235700	41450	41450	41450	41450	0
124	20240423	180500	6258235700	41450	41450	41450	41450	0
125	20240423	180400	6258235700	41450	41450	41450	41450	0
126	20240423	180300	6258235700	41450	41450	41450	41450	0
127	20240423	180200	6258235700	41450	41450	41450	41450	0
128	20240423	180100	6258235700	41450	41450	41450	41450	0
129	20240423	180000	6258235700	41450	41450	41450	41450	0
130	20240423	175900	6258235700	41450	41450	41450	41450	0
131	20240423	175800	6258235700	41450	41450	41450	41450	0
132	20240423	175700	6258235700	41450	41450	41450	41450	0
133	20240423	175600	6258235700	41450	41450	41450	41450	0
134	20240423	175500	6258235700	41450	41450	41450	41450	0
135	20240423	175400	6258235700	41450	41450	41450	41450	0
136	20240423	175300	6258235700	41450	41450	41450	41450	0
137	20240423	175200	6258235700	41450	41450	41450	41450	0
138	20240423	175100	6258235700	41450	41450	41450	41450	0
139	20240423	175000	6258235700	41450	41450	41450	41450	0
140	20240423	174900	6258235700	41450	41450	41450	41450	0
141	20240423	174800	6258235700	41450	41450	41450	41450	0
142	20240423	174700	6258235700	41450	41450	41450	41450	0
143	20240423	174600	6258235700	41450	41450	41450	41450	0
144	20240423	174500	6258235700	41450	41450	41450	41450	0
145	20240423	174400	6258235700	41450	41450	41450	41450	0
146	20240423	174300	6258235700	41450	41450	41450	41450	0
147	20240423	174200	6258235700	41450	41450	41450	41450	0
148	20240423	174100	6258235700	41450	41450	41450	41450	0
149	20240423	174000	6258235700	41450	41450	41450	41450	0
150	20240423	173900	6258235700	41450	41450	41450	41450	0
151	20240423	173800	6258235700	41450	41450	41450	41450	0
152	20240423	173700	6258235700	41450	41450	41450	41450	2722
153	20240423	173600	6258235700	41450	41450	41450	41450	0
154	20240423	173500	6258235700	41450	41450	41450	41450	0
155	20240423	173400	6258235700	41450	41450	41450	41450	0
156	20240423	173300	6258235700	41450	41450	41450	41450	0
157	20240423	173200	6258235700	41450	41450	41450	41450	0
158	20240423	173100	6258235700	41450	41450	41450	41450	0
159	20240423	173000	6258235700	41450	41450	41450	41450	0
160	20240423	172900	6258235700	41450	41450	41450	41450	0
161	20240423	172800	6258235700	41450	41450	41450	41450	0
162	20240423	172700	6258235700	41450	41450	41450	41450	0
163	20240423	172600	6258235700	41450	41450	41450	41450	0
164	20240423	172500	6258235700	41450	41450	41450	41450	0
165	20240423	172400	6258235700	41450	41450	41450	41450	0
166	20240423	172300	6258235700	41450	41450	41450	41450	0
167	20240423	172200	6258235700	41450	41450	41450	41450	0
168	20240423	172100	6258235700	41450	41450	41450	41450	0
169	20240423	172000	6258235700	41450	41450	41450	41450	0
170	20240423	171900	6258235700	41450	41450	41450	41450	0
171	20240423	171800	6258235700	41450	41450	41450	41450	0
172	20240423	171700	6258235700	41450	41450	41450	41450	0
173	20240423	171600	6258235700	41450	41450	41450	41450	0
174	20240423	171500	6258235700	41450	41450	41450	41450	0
175	20240423	171400	6258235700	41450	41450	41450	41450	0
176	20240423	171300	6258235700	41450	41450	41450	41450	0
177	20240423	171200	6258235700	41450	41450	41450	41450	0
178	20240423	171100	6258235700	41450	41450	41450	41450	0
179	20240423	171000	6258235700	41450	41450	41450	41450	0
180	20240423	170900	6258235700	41450	41450	41450	41450	0
181	20240423	170800	6258235700	41450	41450	41450	41450	0
182	20240423	170700	6258235700	41450	41450	41450	41450	2722
183	20240423	170600	6258235700	41450	41450	41450	41450	0
184	20240423	170500	6258235700	41450	41450	41450	41450	0
185	20240423	170400	6258235700	41450	41450	41450	41450	0
186	20240423	170300	6258235700	41450	41450	41450	41450	0
187	20240423	170200	6258235700	41450	41450	41450	41450	0
188	20240423	170100	6258235700	41450	41450	41450	41450	0
189	20240423	170000	6258235700	41450	41450	41450	41450	0
190	20240423	165900	6258235700	41450	41450	41450	41450	0
191	20240423	165800	6258235700	41450	41450	41450	41450	0
192	20240423	165700	6258235700	41450	41450	41450	41450	0
193	20240423	165600	6258235700	41450	41450	41450	41450	0
194	20240423	165500	6258235700	41450	41450	41450	41450	0
195	20240423	165400	6258235700	41450	41450	41450	41450	0
196	20240423	165300	6258235700	41450	41450	41450	41450	0
197	20240423	165200	6258235700	41450	41450	41450	41450	0
198	20240423	165100	6258235700	41450	41450	41450	41450	0
199	20240423	165000	6258235700	41450	41450	41450	41450	0
200	20240423	164900	6258235700	41450	41450	41450	41450	0
201	20240423	164800	6258235700	41450	41450	41450	41450	0
202	20240423	164700	6258235700	41450	41450	41450	41450	0
203	20240423	164600	6258235700	41450	41450	41450	41450	0
204	20240423	164500	6258235700	41450	41450	41450	41450	0
205	20240423	164400	6258235700	41450	41450	41450	41450	0
206	20240423	164300	6258235700	41450	41450	41450	41450	0
207	20240423	164200	6258235700	41450	41450	41450	41450	0
208	20240423	164100	6258235700	41450	41450	41450	41450	0
209	20240423	164000	6258235700	41450	41450	41450	41450	0
210	20240423	163900	6258235700	41450	41450	41450	41450	0
211	20240423	163800	6258235700	41450	41450	41450	41450	0
212	20240423	163700	6258235700	41450	41450	41450	41450	2722
213	20240423	163600	6258235700	41450	41450	41450	41450	0
214	20240423	163500	6258235700	41450	41450	41450	41450	0
215	20240423	163400	6258235700	41450	41450	41450	41450	0
216	20240423	163300	6258235700	41450	41450	41450	41450	0
217	20240423	163200	6258235700	41450	41450	41450	41450	0
218	20240423	163100	6258235700	41450	41450	41450	41450	0
219	20240423	163000	6258235700	41450	41450	41450	41450	0
220	20240423	162900	6258235700	41450	41450	41450	41450	0
221	20240423	162800	6258235700	41450	41450	41450	41450	0
222	20240423	162700	6258235700	41450	41450	41450	41450	0
223	20240423	162600	6258235700	41450	41450	41450	41450	0
224	20240423	162500	6258235700	41450	41450	41450	41450	0
225	20240423	162400	6258235700	41450	41450	41450	41450	0
226	20240423	162300	6258235700	41450	41450	41450	41450	0
227	20240423	162200	6258235700	41450	41450	41450	41450	0
228	20240423	162100	6258235700	41450	41450	41450	41450	0
229	20240423	162000	6258235700	41450	41450	41450	41450	0
230	20240423	161900	6258235700	41450	41450	41450	41450	0
231	20240423	161800	6258235700	41450	41450	41450	41450	0
232	20240423	161700	6258235700	41450	41450	41450	41450	0
233	20240423	161600	6258235700	41450	41450	41450	41450	0
234	20240423	161500	6258235700	41450	41450	41450	41450	0
235	20240423	161400	6258235700	41450	41450	41450	41450	0
236	20240423	161300	6258235700	41450	41450	41450	41450	0
237	20240423	161200	6258235700	41450	41450	41450	41450	0
238	20240423	161100	6258235700	41450	41450	41450	41450	0
239	20240423	161000	6258235700	41450	41450	41450	41450	0
240	20240423	160900	6258235700	41450	41450	41450	41450	0
241	20240423	160800	6258235700	41450	41450	41450	41450	0
242	20240423	160700	6258235700	41450	41450	41450	41450	2722
243	20240423	160600	6258235700	41450	41450	41450	41450	0
244	20240423	160500	6258235700	41450	41450	41450	41450	0
245	20240423	160400	6258235700	41450	41450	41450	41450	0
246	20240423	160300	6258235700	41450	41450	41450	41450	0
247	20240423	160200	6258235700	41450	41450	41450	41450	0
248	20240423	160100	6258235700	41450	41450	41450	41450	0
249	20240423	160000	6258235700	41450	41450	41450	41450	0
250	20240423	155900	6258235700	41450	41450	41450	41450	0
251	20240423	155800	6258235700	41450	41450	41450	41450	0
252	20240423	155700	6258235700	41450	41450	41450	41450	0
253	20240423	155600	6258235700	41450	41450	41450	41450	0
254	20240423	155500	6258235700	41450	41450	41450	41450	0
255	20240423	155400	6258235700	41450	41450	41450	41450	0
256	20240423	155300	6258235700	41450	41450	41450	41450	0
257	20240423	155200	6258235700	41450	41450	41450	41450	0
258	20240423	155100	6258235700	41450	41450	41450	41450	0
259	20240423	155000	6258235700	41450	41450	41450	41450	0
260	20240423	154900	6258235700	41450	41450	41450	41450	0
261	20240423	154800	6258235700	41450	41450	41450	41450	0
262	20240423	154700	6258235700	41450	41450	41450	41450	0
263	20240423	154600	6258235700	41450	41450	41450	41450	0
264	20240423	154500	6258235700	41450	41450	41450	41450	0
265	20240423	154400	6258235700	41450	41450	41450	41450	0
266	20240423	154300	6258235700	41450	41450	41450	41450	0
267	20240423	154200	6258235700	41450	41450	41450	41450	0
268	20240423	154100	6258235700	41450	41450	41450	41450	0
269	20240423	154000	6258235700	41450	41450	41450	41450	0
270	20240423	153900	6258235700	41450	41450	41450	41450	0
271	20240423	153800	6258235700	41450	41450	41450	41450	0
272	20240423	153700	6258235700	41450	41450	41450	41450	2722
273	20240423	153600	6258235700	41450	41450	41450	41450	0
274	20240423	153500	6258235700	41450	41450	41450	41450	0
275	20240423	153400	6258235700	41450	41450	41450	41450	0
276	20240423	153300	6258235700	41450	41450	41450	41450	0
277	20240423	153200	6258235700	41450	41450	41450	41450	0
278	20240423	153100	6258235700	41450	41450	41450	41450	0
279	20240423	153000	6258235700	41450	41450	41450	41450	2722
280	20240423	152900	6145408800	41200	41200	41200	41200	0
281	20240423	152800	6145408800	41200	41200	41200	41200	0
282	20240423	152700	6145408800	41200	41200	41200	41200	0
283	20240423	152600	6145408800	41200	41200	41200	41200	0
284	20240423	152500	6145408800	41200	41200	41200	41200	0
285	20240423	152400	6145408800	41200	41200	41200	41200	0
286	20240423	152300	6145408800	41200	41200	41200	41200	0
287	20240423	152200	6145408800	41200	41200	41200	41200	0
288	20240423	152100	6145408800	41200	41200	41200	41200	0
289	20240423	152000	6145408800	41200	41200	41200	41200	0
290	20240423	151900	6145408800	41200	41250	41300	41200	661
291	20240423	151800	6118165400	41250	41200	41450	41150	1988
292	20240423	151700	6035898450	41200	41200	41200	41150	183
293	20240423	151600	6028367900	41150	41250	41250	41150	80
294	20240423	151500	6025074300	41150	41300	41300	41150	199
295	20240423	151400	6016874050	41300	41300	41350	41300	382
296	20240423	151300	6001081650	41200	41150	41200	41150	326
297	20240423	151200	5987663950	41100	41000	41100	41000	319
298	20240423	151100	5974560000	41000	41050	41050	41000	581
299	20240423	151000	5950734600	41050	41000	41050	41000	126
300	20240423	150900	5945562350	41000	41150	41150	41000	466
301	20240423	150800	5926443800	41100	41200	41200	41050	884
302	20240423	150700	5890041900	41250	41250	41250	41250	81
303	20240423	150600	5886700650	41250	41250	41250	41200	139
304	20240423	150500	5880968100	41250	41250	41250	41200	53
305	20240423	150400	5878781900	41250	41300	41350	41250	178
306	20240423	150300	5871426500	41300	41350	41350	41300	73
307	20240423	150200	5868410150	41350	41350	41350	41300	211
308	20240423	150100	5859685350	41300	41150	41300	41150	38
309	20240423	150000	5858119750	41050	41350	41350	41050	159
310	20240423	145900	5851564650	41350	41300	41400	41300	965
311	20240423	145800	5811665750	41250	41100	41250	41100	254
312	20240423	145700	5801191450	41100	41250	41250	41100	386
313	20240423	145600	5785301900	41250	41300	41300	41250	57
314	20240423	145500	5782948100	41250	41250	41250	41200	53
315	20240423	145400	5780762050	41250	41250	41250	41250	137
316	20240423	145300	5775110800	41250	41200	41250	41200	524
317	20240423	145200	5753502900	41200	41200	41200	41200	97
318	20240423	145100	5749506500	41200	41200	41250	41200	386
319	20240423	145000	5733600850	41200	41050	41200	41050	567
320	20240423	144900	5710244800	41000	41000	41000	41000	10
321	20240423	144800	5709834800	41150	41150	41150	41150	77
322	20240423	144700	5706666250	41150	41150	41150	41150	59
323	20240423	144600	5704238400	41150	41150	41150	41100	137
324	20240423	144500	5698603200	41150	41000	41150	41000	957
325	20240423	144400	5659228500	40950	41100	41100	40950	387
326	20240423	144300	5643368100	41100	41100	41100	41100	49
327	20240423	144200	5641354200	41050	41050	41050	41000	158
328	20240423	144100	5634873150	41000	41150	41150	41000	6
329	20240423	144000	5634627000	41100	41100	41100	41100	47
330	20240423	143900	5632695300	41100	41100	41100	41100	254
331	20240423	143800	5622255900	41100	41050	41100	41050	108
332	20240423	143700	5617821850	41100	41100	41100	41000	406
333	20240423	143600	5601137800	41100	41100	41100	41100	79
334	20240423	143500	5597890900	41100	41000	41100	41000	83
335	20240423	143400	5594482450	41000	41000	41000	41000	48
336	20240423	143300	5592514450	41000	41000	41000	41000	72
337	20240423	143200	5589562450	40950	40950	40950	40950	35
338	20240423	143100	5588129200	40950	40900	40950	40900	145
339	20240423	143000	5582195900	40800	40800	40800	40800	20
340	20240423	142900	5581379900	40750	40800	40850	40750	573
341	20240423	142800	5557994850	40750	40700	40750	40700	876
342	20240423	142700	5522322800	40700	40700	40700	40700	598
343	20240423	142600	5497984200	40550	40700	40700	40550	580
344	20240423	142500	5474392600	40700	40700	40700	40600	449
345	20240423	142400	5456126850	40700	40600	40700	40600	354
346	20240423	142300	5441739050	40550	40550	40550	40550	50
347	20240423	142200	5439711550	40450	40700	40700	40450	1612
348	20240423	142100	5374364450	40700	40650	40700	40650	179
349	20240423	142000	5367085500	40650	40700	40700	40650	2
350	20240423	141900	5367004150	40700	40700	40700	40650	88
351	20240423	141800	5363424050	40700	40750	40750	40700	1611
352	20240423	141700	5297838250	40850	40850	40850	40800	438
353	20240423	141600	5279965600	40900	40850	41000	40850	124
354	20240423	141500	5274893000	40850	40850	40850	40850	86
355	20240423	141400	5271379900	40850	40900	40950	40850	177
356	20240423	141300	5264140650	40900	40900	41050	40900	133
357	20240423	141200	5258697400	40900	40900	40950	40900	229
358	20240423	141100	5249321300	40900	41000	41000	40900	458
359	20240423	141000	5230567400	41050	41000	41050	41000	59
360	20240423	140900	5228145500	41000	41000	41000	41000	11
361	20240423	140800	5227694500	41000	41000	41000	41000	71
362	20240423	140700	5224783500	41000	41000	41000	41000	69
363	20240423	140600	5221954500	41000	40900	41000	40900	357
364	20240423	140500	5207340050	40900	41100	41100	40900	2242
365	20240423	140400	5115497850	41000	41000	41000	41000	16
366	20240423	140300	5114841850	41000	41100	41100	41000	530
367	20240423	140200	5093103150	41100	41100	41100	41100	15
368	20240423	140100	5092486650	41100	41050	41100	41000	221
369	20240423	140000	5083420350	41050	41100	41100	41050	1040
370	20240423	135900	5040726900	41050	41050	41050	41050	10
371	20240423	135800	5040316400	41050	41200	41200	41050	421
372	20240423	135700	5023011200	41200	41100	41200	41100	50
373	20240423	135600	5020955200	41100	41200	41200	41100	34
374	20240423	135500	5019557650	41200	41150	41200	41150	114
375	20240423	135400	5014864800	41150	41150	41150	41150	91
376	20240423	135300	5011120150	41150	41150	41150	41150	8
377	20240423	135200	5010790950	41200	41150	41200	41150	72
378	20240423	135100	5007825200	41150	41150	41200	41150	75
379	20240423	135000	5004738900	41150	41150	41150	41150	0
380	20240423	134900	5004738900	41150	41100	41150	41100	74
381	20240423	134800	5001693850	41150	41150	41150	41150	51
382	20240423	134700	4999595200	41150	41150	41150	41150	1
383	20240423	134600	4999554050	41150	41150	41150	41150	85
384	20240423	134500	4996056300	41150	41200	41200	41150	138
385	20240423	134400	4990376150	41200	41300	41300	41200	108
386	20240423	134300	4985923650	41250	41250	41250	41250	2
387	20240423	134200	4985841150	41300	41300	41300	41300	1
388	20240423	134100	4985799850	41300	41300	41300	41300	40
389	20240423	134000	4984147850	41300	41300	41300	41300	30
390	20240423	133900	4982908850	41300	41300	41300	41300	0
391	20240423	133800	4982908850	41300	41300	41300	41300	53
392	20240423	133700	4980719950	41200	41200	41200	41200	67
393	20240423	133600	4977959550	41200	41250	41250	41200	1040
394	20240423	133500	4935111500	41350	41350	41350	41350	71
395	20240423	133400	4932175650	41300	41300	41300	41300	361
396	20240423	133300	4917266350	41350	41350	41350	41350	508
397	20240423	133200	4896260550	41350	41350	41350	41350	33
398	20240423	133100	4894896000	41300	41300	41300	41300	239
399	20240423	133000	4885025300	41300	41300	41300	41300	3
400	20240423	132900	4884901400	41300	41300	41300	41300	0
401	20240423	132800	4884901400	41300	41300	41300	41300	53
402	20240423	132700	4882712500	41200	41200	41200	41200	7
403	20240423	132600	4882424100	41200	41350	41350	41200	207
404	20240423	132500	4873886650	41350	41350	41350	41350	30
405	20240423	132400	4872646150	41350	41350	41350	41350	150
406	20240423	132300	4866443650	41300	41300	41300	41300	12
407	20240423	132200	4865948050	41350	41350	41350	41350	82
408	20240423	132100	4862557350	41350	41350	41350	41350	5
409	20240423	132000	4862350600	41300	41350	41350	41300	337
410	20240423	131900	4848429550	41350	41350	41350	41350	183
411	20240423	131800	4840862500	41350	41350	41350	41350	0
412	20240423	131700	4840862500	41350	41350	41350	41350	33
413	20240423	131600	4839497950	41350	41350	41350	41350	33
414	20240423	131500	4838133400	41300	41300	41300	41300	100
415	20240423	131400	4834003400	41300	41300	41300	41250	349
416	20240423	131300	4819589750	41300	41300	41300	41300	94
417	20240423	131200	4815707550	41300	41300	41300	41300	1
418	20240423	131100	4815666250	41300	41300	41300	41300	40
419	20240423	131000	4814014250	41300	41300	41300	41300	32
420	20240423	130900	4812692650	41250	41250	41250	41250	2
421	20240423	130800	4812610150	41250	41300	41300	41250	106
422	20240423	130700	4808236100	41300	41300	41300	41300	0
423	20240423	130600	4808236100	41300	41300	41300	41250	39
424	20240423	130500	4806625650	41250	41200	41250	41200	125
425	20240423	130400	4801470450	41300	41200	41300	41200	22
426	20240423	130300	4800562850	41300	41300	41300	41300	0
427	20240423	130200	4800562850	41300	41250	41300	41250	65
428	20240423	130100	4797880900	41250	41250	41250	41250	31
429	20240423	130000	4796602150	41250	41300	41300	41250	47
430	20240423	125900	4794663350	41300	41250	41300	41250	132
431	20240423	125800	4789215000	41250	41250	41250	41250	10
432	20240423	125700	4788802500	41300	41250	41300	41250	30
433	20240423	125600	4787564400	41150	41200	41200	41150	152
434	20240423	125500	4781302500	41200	41200	41200	41150	48
435	20240423	125400	4779325700	41200	41250	41250	41200	68
436	20240423	125300	4776522800	41200	41200	41200	41200	13
437	20240423	125200	4775987200	41200	41200	41200	41150	116
438	20240423	125100	4771208350	41200	41200	41200	41200	61
439	20240423	125000	4768695150	41150	41150	41150	41150	5
440	20240423	124900	4768489400	41200	41200	41200	41200	4
441	20240423	124800	4768324600	41200	41100	41200	41100	162
442	20240423	124700	4761663800	41100	41200	41200	41100	47
443	20240423	124600	4759729000	41200	41300	41300	41100	57
444	20240423	124500	4757382850	41250	41250	41250	41250	60
445	20240423	124400	4754907850	41150	41200	41200	41150	139
446	20240423	124300	4749186750	41300	41200	41300	41200	142
447	20240423	124200	4743336250	41200	41250	41250	41200	48
448	20240423	124100	4741357100	41200	41250	41250	41200	77
449	20240423	124000	4738184650	41200	41200	41200	41200	0
450	20240423	123900	4738184650	41200	41200	41200	41200	26
451	20240423	123800	4737113450	41200	41350	41350	41200	370
452	20240423	123700	4721830600	41350	41350	41350	41350	119
453	20240423	123600	4716909950	41300	41300	41350	41300	255
454	20240423	123500	4706370200	41300	41300	41300	41300	171
455	20240423	123400	4699307900	41300	41300	41300	41300	2
456	20240423	123300	4699225300	41300	41300	41300	41250	309
457	20240423	123200	4686465050	41200	41200	41200	41200	213
458	20240423	123100	4677689450	41200	41200	41200	41200	88
459	20240423	123000	4674063850	41300	41300	41300	41300	32
460	20240423	122900	4672742250	41300	41300	41300	41300	32
461	20240423	122800	4671420650	41350	41300	41350	41300	19
462	20240423	122700	4670635750	41300	41250	41300	41200	1043
463	20240423	122600	4627578600	41200	41250	41250	41200	71
464	20240423	122500	4624652850	41250	41250	41250	41250	119
465	20240423	122400	4619744100	41250	41150	41250	41150	194
466	20240423	122300	4611745450	41100	41150	41200	41100	78
467	20240423	122200	4608534850	41150	41150	41150	41150	0
468	20240423	122100	4608534850	41150	41100	41200	41100	148
469	20240423	122000	4602440300	41100	41200	41200	41100	219
470	20240423	121900	4593423050	41200	41100	41200	41100	277
471	20240423	121800	4582022500	41000	41000	41000	41000	0
472	20240423	121700	4582022500	41000	41050	41050	41000	183
473	20240423	121600	4574517450	41050	41050	41100	41050	138
474	20240423	121500	4568851550	41050	40950	41050	40950	17
475	20240423	121400	4568155300	40950	40950	40950	40950	11
476	20240423	121300	4567704850	40950	41000	41100	40950	104
477	20240423	121200	4563439800	41000	41000	41000	41000	13
478	20240423	121100	4562906800	40950	41000	41000	40950	929
479	20240423	121000	4524862850	40950	41050	41050	40950	992
480	20240423	120900	4484180700	41100	41150	41150	41050	217
481	20240423	120800	4475257450	41150	41200	41200	41150	313
482	20240423	120700	4462372000	41150	41200	41200	41150	133
483	20240423	120600	4456892650	41200	41250	41300	41200	346
484	20240423	120500	4442608050	41250	41300	41300	41250	533
485	20240423	120400	4420599400	41350	41450	41450	41350	1126
486	20240423	120300	4373981850	41500	41550	41550	41500	46
487	20240423	120200	4372070650	41500	41500	41500	41500	38
488	20240423	120100	4370493650	41550	41500	41550	41500	415
489	20240423	120000	4353269200	41450	41450	41550	41450	147
490	20240423	115900	4347169650	41450	41450	41450	41450	315
491	20240423	115800	4334112900	41450	41500	41550	41450	120
492	20240423	115700	4329131000	41550	41550	41550	41550	44
493	20240423	115600	4327302800	41550	41550	41550	41550	13
494	20240423	115500	4326762650	41550	41500	41600	41500	89
495	20240423	115400	4323062300	41450	41450	41450	41450	3
496	20240423	115300	4322937950	41450	41500	41550	41450	132
497	20240423	115200	4317460200	41500	41600	41650	41500	1087
498	20240423	115100	4272277050	41650	41650	41650	41600	731
499	20240423	115000	4241857300	41600	41600	41600	41600	894
500	20240423	114900	4204666900	41550	41550	41550	41550	599
501	20240423	114800	4179778450	41500	41450	41500	41450	455
502	20240423	114700	4160908500	41450	41350	41450	41350	249
503	20240423	114600	4150595650	41400	41350	41400	41350	473
504	20240423	114500	4131016800	41350	41350	41400	41350	142
505	20240423	114400	4125139350	41400	41400	41400	41400	433
506	20240423	114300	4107213150	41350	41300	41400	41300	74
507	20240423	114200	4104154400	41300	41400	41400	41300	315
508	20240423	114100	4091138500	41400	41450	41500	41400	3342
509	20240423	114000	3952610950	41450	41400	41450	41350	1267
510	20240423	113900	3900130000	41350	41350	41350	41300	218
511	20240423	113800	3891115950	41350	41350	41350	41350	40
512	20240423	113700	3889461950	41350	41400	41400	41350	117
513	20240423	113600	3884618400	41350	41350	41350	41200	1133
514	20240423	113500	3837795150	41300	41300	41300	41250	472
515	20240423	113400	3818301800	41300	41300	41300	41300	661
516	20240423	113300	3791002500	41200	41250	41300	41200	218
517	20240423	113200	3782019000	41300	41250	41300	41250	579
518	20240423	113100	3758131150	41250	41050	41250	41050	4323
519	20240423	113000	3580204000	41050	41000	41050	41000	932
520	20240423	112900	3541990750	41000	40900	41000	40900	485
521	20240423	112800	3522107550	40950	40950	40950	40900	39
522	20240423	112700	3520510900	40950	40950	40950	40950	66
523	20240423	112600	3517808200	40950	40950	40950	40950	531
524	20240423	112500	3496063750	40900	40950	40950	40900	41
525	20240423	112400	3494385300	40900	40950	40950	40900	462
526	20240423	112300	3475467300	40900	40900	40900	40900	4
527	20240423	112200	3475303700	40900	40900	40900	40900	75
528	20240423	112100	3472236200	40900	40900	40900	40900	17
529	20240423	112000	3471540900	40900	40900	40900	40850	93
530	20240423	111900	3467738650	40900	40850	40900	40850	65
531	20240423	111800	3465082950	40850	40850	40850	40850	1
532	20240423	111700	3465042100	40900	40900	40900	40900	0
533	20240423	111600	3465042100	40900	40900	40900	40900	106
534	20240423	111500	3460706700	40900	40900	40900	40900	32
535	20240423	111400	3459397900	40900	40900	40900	40850	222
536	20240423	111300	3450319100	40900	40900	40900	40900	29
537	20240423	111200	3449133000	40900	40900	40900	40900	0
538	20240423	111100	3449133000	40900	40900	40900	40900	31
539	20240423	111000	3447865100	40950	40750	40950	40750	768
540	20240423	110900	3416453750	40750	40700	40750	40700	360
541	20240423	110800	3401793850	40750	40700	40750	40600	160
542	20240423	110700	3395280350	40650	40650	40650	40600	45
543	20240423	110600	3393452700	40650	40650	40650	40650	1
544	20240423	110500	3393412050	40650	40550	40650	40550	66
545	20240423	110400	3390731000	40500	40500	40500	40500	0
546	20240423	110300	3390731000	40500	40550	40550	40500	68
547	20240423	110200	3387973650	40500	40800	40800	40400	563
548	20240423	110100	3365123650	40800	40800	40800	40800	62
549	20240423	110000	3362594050	40800	40450	40800	40450	404
550	20240423	105900	3346176950	40400	40500	40500	40400	4
551	20240423	105800	3346015150	40350	40300	40350	40300	1740
552	20240423	105700	3275807800	40250	40300	40300	40250	244
553	20240423	105600	3265977600	40300	40250	40300	40250	90
554	20240423	105500	3262353500	40250	40300	40300	40250	234
555	20240423	105400	3252926250	40300	40350	40350	40300	205
556	20240423	105300	3244663200	40200	40500	40550	40200	4579
557	20240423	105200	3060044200	40500	40500	40550	40500	44
558	20240423	105100	3058260700	40400	40700	40700	40400	1913
559	20240423	105000	2980769650	40700	40700	40750	40650	1050
560	20240423	104900	2938044550	40700	40750	40800	40700	522
561	20240423	104800	2916784950	40750	40750	40750	40750	400
562	20240423	104700	2900484950	40800	40850	40850	40800	911
563	20240423	104600	2863314050	40850	40950	40950	40850	558
564	20240423	104500	2840515500	40950	40950	40950	40950	7
565	20240423	104400	2840228850	40950	40900	40950	40900	142
566	20240423	104300	2834419600	40900	40950	40950	40900	62
567	20240423	104200	2831881200	40950	40950	40950	40950	63
568	20240423	104100	2829301350	40950	41000	41000	40950	34
569	20240423	104000	2827907550	40950	40900	40950	40900	50
570	20240423	103900	2825860100	40900	40850	40900	40850	63
571	20240423	103800	2823283950	40850	40950	40950	40850	637
572	20240423	103700	2797260600	40950	40950	41000	40950	45
573	20240423	103600	2795417100	40950	40950	40950	40950	44
574	20240423	103500	2793615300	40800	40900	40900	40800	197
575	20240423	103400	2785565000	40900	40900	40900	40900	58
576	20240423	103300	2783192800	40800	40850	40850	40800	116
577	20240423	103200	2778458400	40850	40900	40950	40850	115
578	20240423	103100	2773757500	40800	40900	40900	40800	1025
579	20240423	103000	2731896650	41000	41000	41000	40900	192
580	20240423	102900	2724029650	41000	41100	41100	40900	210
581	20240423	102800	2715421750	41100	41000	41100	40950	929
582	20240423	102700	2677332650	41150	41050	41150	41050	112
583	20240423	102600	2672727300	41050	41050	41050	41050	85
584	20240423	102500	2669238050	41000	40900	41000	40900	475
585	20240423	102400	2649797250	40850	40900	40900	40850	127
586	20240423	102300	2644603000	40900	41000	41000	40850	976
587	20240423	102200	2604655650	40900	41050	41050	40900	147
588	20240423	102100	2598637600	40900	41200	41200	40900	3813
589	20240423	102000	2442030050	41100	41200	41200	41100	113
590	20240423	101900	2437381850	41300	41300	41400	41300	390
591	20240423	101800	2421258900	41400	41300	41400	41250	674
592	20240423	101700	2393401650	41300	41100	41300	41100	406
593	20240423	101600	2376665700	41050	41200	41200	41050	1162
594	20240423	101500	2328941500	41200	41350	41350	41050	1329
595	20240423	101400	2274164950	41300	41000	41300	41000	2972
596	20240423	101300	2151721150	40900	40900	40900	40900	197
597	20240423	101200	2143663850	40900	41050	41050	40900	100
598	20240423	101100	2139569500	40900	41000	41000	40900	1286
599	20240423	101000	2086970200	41000	41000	41000	41000	286
600	20240423	100900	2075244200	40900	40850	40900	40850	610
601	20240423	100800	2050309400	40850	40850	40850	40850	139
602	20240423	100700	2044631250	40900	40900	40900	40900	386
603	20240423	100600	2028843850	40900	40950	40950	40900	1016
604	20240423	100500	1987269600	40950	41050	41050	40950	604
605	20240423	100400	1962506850	41000	41000	41050	41000	479
606	20240423	100300	1942863400	41050	41150	41150	41050	1493
607	20240423	100200	1881445050	41150	41150	41150	41100	664
608	20240423	100100	1854121550	41150	41200	41200	41050	2019
609	20240423	100000	1771109650	41150	41100	41200	41100	2349
610	20240423	095900	1674475950	41100	41000	41150	41000	5009
611	20240423	095800	1468869050	41000	40900	41000	40900	1996
612	20240423	095700	1387056300	40950	40900	40950	40900	2148
613	20240423	095600	1299173250	40900	40750	40900	40750	1393
614	20240423	095500	1242306850	40750	40750	40750	40750	249
615	20240423	095400	1232160100	40650	40750	40750	40650	167
616	20240423	095300	1225366500	40750	40700	40750	40650	407
617	20240423	095200	1208804550	40750	40750	40750	40750	330
618	20240423	095100	1195357050	40750	40700	40750	40700	765
619	20240423	095000	1164210400	40650	40650	40650	40650	2198
620	20240423	094900	1074861700	40650	40600	40650	40600	191
621	20240423	094800	1067097900	40600	40550	40600	40550	949
622	20240423	094700	1028585550	40550	40400	40550	40400	1238
623	20240423	094600	978452250	40250	40400	40400	40250	1030
624	20240423	094500	936978400	40400	40400	40400	40400	0
625	20240423	094400	936978400	40400	40400	40400	40400	2
626	20240423	094300	936897600	40400	40350	40400	40350	30
627	20240423	094200	935685700	40300	40250	40300	40250	31
628	20240423	094100	934437850	40300	40350	40350	40300	148
629	20240423	094000	928469650	40350	40350	40350	40350	5
630	20240423	093900	928267900	40350	40300	40450	40300	71
631	20240423	093800	925402500	40300	40350	40350	40300	528
632	20240423	093700	904121600	40300	40300	40300	40300	67
633	20240423	093600	901421500	40300	40450	40450	40300	1134
634	20240423	093500	855700650	40450	40450	40450	40450	45
635	20240423	093400	853880400	40450	40500	40550	40450	365
636	20240423	093300	839114200	40500	40550	40550	40500	108
637	20240423	093200	834739950	40550	40500	40550	40500	32
638	20240423	093100	833442900	40500	40500	40550	40500	310
639	20240423	093000	820884950	40550	40550	40550	40450	329
640	20240423	092900	807548400	40450	40450	40550	40450	485
641	20240423	092800	787909150	40500	40450	40500	40450	27
642	20240423	092700	786816950	40450	40500	40500	40450	37
643	20240423	092600	785320150	40500	40450	40500	40450	471
644	20240423	092500	766245600	40450	40400	40450	40400	85
645	20240423	092400	762809050	40500	40450	40500	40450	194
646	20240423	092300	754958700	40400	40400	40450	40400	104
647	20240423	092200	750756850	40400	40400	40400	40350	103
648	20240423	092100	746598350	40450	40350	40450	40350	124
649	20240423	092000	741587600	40300	40300	40300	40300	260
650	20240423	091900	731109600	40250	40250	40250	40250	3
651	20240423	091800	730988850	40250	40300	40300	40250	77
652	20240423	091700	727888350	40300	40250	40300	40250	173
653	20240423	091600	720922200	40250	40400	40400	40250	40
654	20240423	091500	719311350	40450	40300	40500	40250	117
655	20240423	091400	714593300	40500	40400	40500	40400	300
656	20240423	091300	702451250	40500	40500	40500	40500	40
657	20240423	091200	700831250	40500	40300	40500	40250	127
658	20240423	091100	695716500	40300	40400	40550	40300	1078
659	20240423	091000	652208000	40550	40600	40600	40450	931
660	20240423	090900	614486350	40600	40600	40650	40600	328
661	20240423	090800	601163300	40650	40600	40650	40600	225
662	20240423	090700	592020700	40550	40500	40600	40500	346
663	20240423	090600	578006250	40500	40650	40650	40500	2923
664	20240423	090500	459487600	40650	40650	40650	40550	838
665	20240423	090400	425464400	40700	40700	40850	40650	1686
666	20240423	090300	356762650	40700	40650	40700	40650	604
667	20240423	090200	332188050	40600	40750	40800	40550	932
668	20240423	090100	294285550	40750	41000	41000	40550	1411
669	20240423	090000	236712550	41000	40550	41050	40550	5807