KissMeData/161890/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	200800	8349826200	50000	50000	50000	50000	3578
3	20240412	200700	8349826200	50000	50000	50000	50000	0
4	20240412	200600	8349826200	50000	50000	50000	50000	0
5	20240412	200500	8349826200	50000	50000	50000	50000	0
6	20240412	200400	8349826200	50000	50000	50000	50000	0
7	20240412	200300	8349826200	50000	50000	50000	50000	0
8	20240412	200200	8349826200	50000	50000	50000	50000	0
9	20240412	200100	8349826200	50000	50000	50000	50000	0
10	20240412	200000	8349826200	50000	50000	50000	50000	0
11	20240412	195900	8349826200	50000	50000	50000	50000	0
12	20240412	195800	8349826200	50000	50000	50000	50000	0
13	20240412	195700	8349826200	50000	50000	50000	50000	0
14	20240412	195600	8349826200	50000	50000	50000	50000	0
15	20240412	195500	8349826200	50000	50000	50000	50000	0
16	20240412	195400	8349826200	50000	50000	50000	50000	0
17	20240412	195300	8349826200	50000	50000	50000	50000	0
18	20240412	195200	8349826200	50000	50000	50000	50000	0
19	20240412	195100	8349826200	50000	50000	50000	50000	0
20	20240412	195000	8349826200	50000	50000	50000	50000	0
21	20240412	194900	8349826200	50000	50000	50000	50000	0
22	20240412	194800	8349826200	50000	50000	50000	50000	0
23	20240412	194700	8349826200	50000	50000	50000	50000	0
24	20240412	194600	8349826200	50000	50000	50000	50000	0
25	20240412	194500	8349826200	50000	50000	50000	50000	0
26	20240412	194400	8349826200	50000	50000	50000	50000	0
27	20240412	194300	8349826200	50000	50000	50000	50000	0
28	20240412	194200	8349826200	50000	50000	50000	50000	0
29	20240412	194100	8349826200	50000	50000	50000	50000	0
30	20240412	194000	8349826200	50000	50000	50000	50000	0
31	20240412	193900	8349826200	50000	50000	50000	50000	0
32	20240412	193800	8349826200	50000	50000	50000	50000	3578
33	20240412	193700	8349826200	50000	50000	50000	50000	0
34	20240412	193600	8349826200	50000	50000	50000	50000	0
35	20240412	193500	8349826200	50000	50000	50000	50000	0
36	20240412	193400	8349826200	50000	50000	50000	50000	0
37	20240412	193300	8349826200	50000	50000	50000	50000	0
38	20240412	193200	8349826200	50000	50000	50000	50000	0
39	20240412	193100	8349826200	50000	50000	50000	50000	0
40	20240412	193000	8349826200	50000	50000	50000	50000	0
41	20240412	192900	8349826200	50000	50000	50000	50000	0
42	20240412	192800	8349826200	50000	50000	50000	50000	0
43	20240412	192700	8349826200	50000	50000	50000	50000	0
44	20240412	192600	8349826200	50000	50000	50000	50000	0
45	20240412	192500	8349826200	50000	50000	50000	50000	0
46	20240412	192400	8349826200	50000	50000	50000	50000	0
47	20240412	192300	8349826200	50000	50000	50000	50000	0
48	20240412	192200	8349826200	50000	50000	50000	50000	0
49	20240412	192100	8349826200	50000	50000	50000	50000	0
50	20240412	192000	8349826200	50000	50000	50000	50000	0
51	20240412	191900	8349826200	50000	50000	50000	50000	0
52	20240412	191800	8349826200	50000	50000	50000	50000	0
53	20240412	191700	8349826200	50000	50000	50000	50000	0
54	20240412	191600	8349826200	50000	50000	50000	50000	0
55	20240412	191500	8349826200	50000	50000	50000	50000	0
56	20240412	191400	8349826200	50000	50000	50000	50000	0
57	20240412	191300	8349826200	50000	50000	50000	50000	0
58	20240412	191200	8349826200	50000	50000	50000	50000	0
59	20240412	191100	8349826200	50000	50000	50000	50000	0
60	20240412	191000	8349826200	50000	50000	50000	50000	0
61	20240412	190900	8349826200	50000	50000	50000	50000	0
62	20240412	190800	8349826200	50000	50000	50000	50000	3578
63	20240412	190700	8349826200	50000	50000	50000	50000	0
64	20240412	190600	8349826200	50000	50000	50000	50000	0
65	20240412	190500	8349826200	50000	50000	50000	50000	0
66	20240412	190400	8349826200	50000	50000	50000	50000	0
67	20240412	190300	8349826200	50000	50000	50000	50000	0
68	20240412	190200	8349826200	50000	50000	50000	50000	0
69	20240412	190100	8349826200	50000	50000	50000	50000	0
70	20240412	190000	8349826200	50000	50000	50000	50000	0
71	20240412	185900	8349826200	50000	50000	50000	50000	0
72	20240412	185800	8349826200	50000	50000	50000	50000	0
73	20240412	185700	8349826200	50000	50000	50000	50000	0
74	20240412	185600	8349826200	50000	50000	50000	50000	0
75	20240412	185500	8349826200	50000	50000	50000	50000	0
76	20240412	185400	8349826200	50000	50000	50000	50000	0
77	20240412	185300	8349826200	50000	50000	50000	50000	0
78	20240412	185200	8349826200	50000	50000	50000	50000	0
79	20240412	185100	8349826200	50000	50000	50000	50000	0
80	20240412	185000	8349826200	50000	50000	50000	50000	0
81	20240412	184900	8349826200	50000	50000	50000	50000	0
82	20240412	184800	8349826200	50000	50000	50000	50000	0
83	20240412	184700	8349826200	50000	50000	50000	50000	0
84	20240412	184600	8349826200	50000	50000	50000	50000	0
85	20240412	184500	8349826200	50000	50000	50000	50000	0
86	20240412	184400	8349826200	50000	50000	50000	50000	0
87	20240412	184300	8349826200	50000	50000	50000	50000	0
88	20240412	184200	8349826200	50000	50000	50000	50000	0
89	20240412	184100	8349826200	50000	50000	50000	50000	0
90	20240412	184000	8349826200	50000	50000	50000	50000	0
91	20240412	183900	8349826200	50000	50000	50000	50000	0
92	20240412	183800	8349826200	50000	50000	50000	50000	3578
93	20240412	183700	8349826200	50000	50000	50000	50000	0
94	20240412	183600	8349826200	50000	50000	50000	50000	0
95	20240412	183500	8349826200	50000	50000	50000	50000	0
96	20240412	183400	8349826200	50000	50000	50000	50000	0
97	20240412	183300	8349826200	50000	50000	50000	50000	0
98	20240412	183200	8349826200	50000	50000	50000	50000	0
99	20240412	183100	8349826200	50000	50000	50000	50000	0
100	20240412	183000	8349826200	50000	50000	50000	50000	0
101	20240412	182900	8349826200	50000	50000	50000	50000	0
102	20240412	182800	8349826200	50000	50000	50000	50000	0
103	20240412	182700	8349826200	50000	50000	50000	50000	0
104	20240412	182600	8349826200	50000	50000	50000	50000	0
105	20240412	182500	8349826200	50000	50000	50000	50000	0
106	20240412	182400	8349826200	50000	50000	50000	50000	0
107	20240412	182300	8349826200	50000	50000	50000	50000	0
108	20240412	182200	8349826200	50000	50000	50000	50000	0
109	20240412	182100	8349826200	50000	50000	50000	50000	0
110	20240412	182000	8349826200	50000	50000	50000	50000	0
111	20240412	181900	8349826200	50000	50000	50000	50000	0
112	20240412	181800	8349826200	50000	50000	50000	50000	0
113	20240412	181700	8349826200	50000	50000	50000	50000	0
114	20240412	181600	8349826200	50000	50000	50000	50000	0
115	20240412	181500	8349826200	50000	50000	50000	50000	0
116	20240412	181400	8349826200	50000	50000	50000	50000	0
117	20240412	181300	8349826200	50000	50000	50000	50000	0
118	20240412	181200	8349826200	50000	50000	50000	50000	0
119	20240412	181100	8349826200	50000	50000	50000	50000	0
120	20240412	181000	8349826200	50000	50000	50000	50000	0
121	20240412	180900	8349826200	50000	50000	50000	50000	0
122	20240412	180800	8349826200	50000	50000	50000	50000	3578
123	20240412	180700	8349826200	50000	50000	50000	50000	0
124	20240412	180600	8349826200	50000	50000	50000	50000	0
125	20240412	180500	8349826200	50000	50000	50000	50000	0
126	20240412	180400	8349826200	50000	50000	50000	50000	0
127	20240412	180300	8349826200	50000	50000	50000	50000	0
128	20240412	180200	8349826200	50000	50000	50000	50000	0
129	20240412	180100	8349826200	50000	50000	50000	50000	0
130	20240412	180000	8349826200	50000	50000	50000	50000	0
131	20240412	175900	8349826200	50000	50000	50000	50000	0
132	20240412	175800	8349826200	50000	50000	50000	50000	0
133	20240412	175700	8349826200	50000	50000	50000	50000	0
134	20240412	175600	8349826200	50000	50000	50000	50000	0
135	20240412	175500	8349826200	50000	50000	50000	50000	0
136	20240412	175400	8349826200	50000	50000	50000	50000	0
137	20240412	175300	8349826200	50000	50000	50000	50000	0
138	20240412	175200	8349826200	50000	50000	50000	50000	0
139	20240412	175100	8349826200	50000	50000	50000	50000	0
140	20240412	175000	8349826200	50000	50000	50000	50000	0
141	20240412	174900	8349826200	50000	50000	50000	50000	0
142	20240412	174800	8349826200	50000	50000	50000	50000	0
143	20240412	174700	8349826200	50000	50000	50000	50000	0
144	20240412	174600	8349826200	50000	50000	50000	50000	0
145	20240412	174500	8349826200	50000	50000	50000	50000	0
146	20240412	174400	8349826200	50000	50000	50000	50000	0
147	20240412	174300	8349826200	50000	50000	50000	50000	0
148	20240412	174200	8349826200	50000	50000	50000	50000	0
149	20240412	174100	8349826200	50000	50000	50000	50000	0
150	20240412	174000	8349826200	50000	50000	50000	50000	0
151	20240412	173900	8349826200	50000	50000	50000	50000	0
152	20240412	173800	8349826200	50000	50000	50000	50000	3578
153	20240412	173700	8349826200	50000	50000	50000	50000	0
154	20240412	173600	8349826200	50000	50000	50000	50000	0
155	20240412	173500	8349826200	50000	50000	50000	50000	0
156	20240412	173400	8349826200	50000	50000	50000	50000	0
157	20240412	173300	8349826200	50000	50000	50000	50000	0
158	20240412	173200	8349826200	50000	50000	50000	50000	0
159	20240412	173100	8349826200	50000	50000	50000	50000	0
160	20240412	173000	8349826200	50000	50000	50000	50000	0
161	20240412	172900	8349826200	50000	50000	50000	50000	0
162	20240412	172800	8349826200	50000	50000	50000	50000	0
163	20240412	172700	8349826200	50000	50000	50000	50000	0
164	20240412	172600	8349826200	50000	50000	50000	50000	0
165	20240412	172500	8349826200	50000	50000	50000	50000	0
166	20240412	172400	8349826200	50000	50000	50000	50000	0
167	20240412	172300	8349826200	50000	50000	50000	50000	0
168	20240412	172200	8349826200	50000	50000	50000	50000	0
169	20240412	172100	8349826200	50000	50000	50000	50000	0
170	20240412	172000	8349826200	50000	50000	50000	50000	0
171	20240412	171900	8349826200	50000	50000	50000	50000	0
172	20240412	171800	8349826200	50000	50000	50000	50000	0
173	20240412	171700	8349826200	50000	50000	50000	50000	0
174	20240412	171600	8349826200	50000	50000	50000	50000	0
175	20240412	171500	8349826200	50000	50000	50000	50000	0
176	20240412	171400	8349826200	50000	50000	50000	50000	0
177	20240412	171300	8349826200	50000	50000	50000	50000	0
178	20240412	171200	8349826200	50000	50000	50000	50000	0
179	20240412	171100	8349826200	50000	50000	50000	50000	0
180	20240412	171000	8349826200	50000	50000	50000	50000	0
181	20240412	170900	8349826200	50000	50000	50000	50000	0
182	20240412	170800	8349826200	50000	50000	50000	50000	3578
183	20240412	170700	8349826200	50000	50000	50000	50000	0
184	20240412	170600	8349826200	50000	50000	50000	50000	0
185	20240412	170500	8349826200	50000	50000	50000	50000	0
186	20240412	170400	8349826200	50000	50000	50000	50000	0
187	20240412	170300	8349826200	50000	50000	50000	50000	0
188	20240412	170200	8349826200	50000	50000	50000	50000	0
189	20240412	170100	8349826200	50000	50000	50000	50000	0
190	20240412	170000	8349826200	50000	50000	50000	50000	0
191	20240412	165900	8349826200	50000	50000	50000	50000	0
192	20240412	165800	8349826200	50000	50000	50000	50000	0
193	20240412	165700	8349826200	50000	50000	50000	50000	0
194	20240412	165600	8349826200	50000	50000	50000	50000	0
195	20240412	165500	8349826200	50000	50000	50000	50000	0
196	20240412	165400	8349826200	50000	50000	50000	50000	0
197	20240412	165300	8349826200	50000	50000	50000	50000	0
198	20240412	165200	8349826200	50000	50000	50000	50000	0
199	20240412	165100	8349826200	50000	50000	50000	50000	0
200	20240412	165000	8349826200	50000	50000	50000	50000	0
201	20240412	164900	8349826200	50000	50000	50000	50000	0
202	20240412	164800	8349826200	50000	50000	50000	50000	0
203	20240412	164700	8349826200	50000	50000	50000	50000	0
204	20240412	164600	8349826200	50000	50000	50000	50000	0
205	20240412	164500	8349826200	50000	50000	50000	50000	0
206	20240412	164400	8349826200	50000	50000	50000	50000	0
207	20240412	164300	8349826200	50000	50000	50000	50000	0
208	20240412	164200	8349826200	50000	50000	50000	50000	0
209	20240412	164100	8349826200	50000	50000	50000	50000	0
210	20240412	164000	8349826200	50000	50000	50000	50000	0
211	20240412	163900	8349826200	50000	50000	50000	50000	0
212	20240412	163800	8349826200	50000	50000	50000	50000	3578
213	20240412	163700	8349826200	50000	50000	50000	50000	0
214	20240412	163600	8349826200	50000	50000	50000	50000	0
215	20240412	163500	8349826200	50000	50000	50000	50000	0
216	20240412	163400	8349826200	50000	50000	50000	50000	0
217	20240412	163300	8349826200	50000	50000	50000	50000	0
218	20240412	163200	8349826200	50000	50000	50000	50000	0
219	20240412	163100	8349826200	50000	50000	50000	50000	0
220	20240412	163000	8349826200	50000	50000	50000	50000	0
221	20240412	162900	8349826200	50000	50000	50000	50000	0
222	20240412	162800	8349826200	50000	50000	50000	50000	0
223	20240412	162700	8349826200	50000	50000	50000	50000	0
224	20240412	162600	8349826200	50000	50000	50000	50000	0
225	20240412	162500	8349826200	50000	50000	50000	50000	0
226	20240412	162400	8349826200	50000	50000	50000	50000	0
227	20240412	162300	8349826200	50000	50000	50000	50000	0
228	20240412	162200	8349826200	50000	50000	50000	50000	0
229	20240412	162100	8349826200	50000	50000	50000	50000	0
230	20240412	162000	8349826200	50000	50000	50000	50000	0
231	20240412	161900	8349826200	50000	50000	50000	50000	0
232	20240412	161800	8349826200	50000	50000	50000	50000	0
233	20240412	161700	8349826200	50000	50000	50000	50000	0
234	20240412	161600	8349826200	50000	50000	50000	50000	0
235	20240412	161500	8349826200	50000	50000	50000	50000	0
236	20240412	161400	8349826200	50000	50000	50000	50000	0
237	20240412	161300	8349826200	50000	50000	50000	50000	0
238	20240412	161200	8349826200	50000	50000	50000	50000	0
239	20240412	161100	8349826200	50000	50000	50000	50000	0
240	20240412	161000	8349826200	50000	50000	50000	50000	0
241	20240412	160900	8349826200	50000	50000	50000	50000	0
242	20240412	160800	8349826200	50000	50000	50000	50000	3578
243	20240412	160700	8349826200	50000	50000	50000	50000	0
244	20240412	160600	8349826200	50000	50000	50000	50000	0
245	20240412	160500	8349826200	50000	50000	50000	50000	0
246	20240412	160400	8349826200	50000	50000	50000	50000	0
247	20240412	160300	8349826200	50000	50000	50000	50000	0
248	20240412	160200	8349826200	50000	50000	50000	50000	0
249	20240412	160100	8349826200	50000	50000	50000	50000	0
250	20240412	160000	8349826200	50000	50000	50000	50000	0
251	20240412	155900	8349826200	50000	50000	50000	50000	0
252	20240412	155800	8349826200	50000	50000	50000	50000	0
253	20240412	155700	8349826200	50000	50000	50000	50000	0
254	20240412	155600	8349826200	50000	50000	50000	50000	0
255	20240412	155500	8349826200	50000	50000	50000	50000	0
256	20240412	155400	8349826200	50000	50000	50000	50000	0
257	20240412	155300	8349826200	50000	50000	50000	50000	0
258	20240412	155200	8349826200	50000	50000	50000	50000	0
259	20240412	155100	8349826200	50000	50000	50000	50000	0
260	20240412	155000	8349826200	50000	50000	50000	50000	0
261	20240412	154900	8349826200	50000	50000	50000	50000	0
262	20240412	154800	8349826200	50000	50000	50000	50000	0
263	20240412	154700	8349826200	50000	50000	50000	50000	0
264	20240412	154600	8349826200	50000	50000	50000	50000	0
265	20240412	154500	8349826200	50000	50000	50000	50000	0
266	20240412	154400	8349826200	50000	50000	50000	50000	0
267	20240412	154300	8349826200	50000	50000	50000	50000	0
268	20240412	154200	8349826200	50000	50000	50000	50000	0
269	20240412	154100	8349826200	50000	50000	50000	50000	0
270	20240412	154000	8349826200	50000	50000	50000	50000	0
271	20240412	153900	8349826200	50000	50000	50000	50000	0
272	20240412	153800	8349826200	50000	50000	50000	50000	3578
273	20240412	153700	8349826200	50000	50000	50000	50000	0
274	20240412	153600	8349826200	50000	50000	50000	50000	0
275	20240412	153500	8349826200	50000	50000	50000	50000	0
276	20240412	153400	8349826200	50000	50000	50000	50000	0
277	20240412	153300	8349826200	50000	50000	50000	50000	0
278	20240412	153200	8349826200	50000	50000	50000	50000	0
279	20240412	153100	8349826200	50000	50000	50000	50000	0
280	20240412	153000	8349826200	50000	50000	50000	50000	3578
281	20240412	152900	8170926200	50100	50100	50100	50100	0
282	20240412	152800	8170926200	50100	50100	50100	50100	0
283	20240412	152700	8170926200	50100	50100	50100	50100	0
284	20240412	152600	8170926200	50100	50100	50100	50100	0
285	20240412	152500	8170926200	50100	50100	50100	50100	0
286	20240412	152400	8170926200	50100	50100	50100	50100	0
287	20240412	152300	8170926200	50100	50100	50100	50100	0
288	20240412	152200	8170926200	50100	50100	50100	50100	0
289	20240412	152100	8170926200	50100	50100	50100	50100	0
290	20240412	152000	8170926200	50100	50100	50100	50100	0
291	20240412	151900	8170926200	50100	50000	50100	50000	151
292	20240412	151800	8163375600	50000	50000	50100	49950	755
293	20240412	151700	8125623250	50000	50000	50100	50000	238
294	20240412	151600	8113711350	50000	50000	50100	50000	513
295	20240412	151500	8088056250	50000	50100	50100	49950	522
296	20240412	151400	8061955200	50000	50100	50100	50000	541
297	20240412	151300	8034893600	50100	50000	50100	50000	155
298	20240412	151200	8027142300	50000	50000	50100	50000	584
299	20240412	151100	7997939900	50000	50100	50100	50000	668
300	20240412	151000	7964489800	50200	50100	50200	50100	193
301	20240412	150900	7954816300	50200	50100	50200	50100	235
302	20240412	150800	7943034500	50100	50100	50200	50100	803
303	20240412	150700	7902800700	50200	50000	50200	50000	222
304	20240412	150600	7891684800	50000	50000	50100	50000	375
305	20240412	150500	7872916700	50100	50000	50100	50000	184
306	20240412	150400	7863713700	50100	50100	50200	50100	189
307	20240412	150300	7854243600	50100	50100	50200	50100	103
308	20240412	150200	7849082700	50100	50200	50300	50100	325
309	20240412	150100	7832780900	50200	50100	50300	50100	248
310	20240412	150000	7820351900	50300	50300	50300	50100	275
311	20240412	145900	7806544600	50100	50200	50300	50100	531
312	20240412	145800	7779879300	50300	50100	50300	50100	251
313	20240412	145700	7767286800	50200	50300	50300	50100	1564
314	20240412	145600	7688770300	50300	50200	50300	50200	542
315	20240412	145500	7661553300	50300	50300	50300	50200	506
316	20240412	145400	7636120400	50300	50200	50300	50200	405
317	20240412	145300	7615760400	50300	50300	50300	50200	281
318	20240412	145200	7601638800	50300	50300	50300	50200	321
319	20240412	145100	7585507000	50300	50300	50300	50100	387
320	20240412	145000	7566067200	50300	50300	50300	50200	414
321	20240412	144900	7545267000	50200	50100	50300	50000	851
322	20240412	144800	7502561500	50200	50100	50200	50100	432
323	20240412	144700	7480892500	50200	50200	50200	50000	348
324	20240412	144600	7463437100	50100	50100	50200	50000	1217
325	20240412	144500	7402443400	50200	50200	50200	50000	375
326	20240412	144400	7383645000	50200	50000	50200	50000	618
327	20240412	144300	7352645900	50200	50200	50300	50000	312
328	20240412	144200	7336994100	50100	50200	50300	50100	417
329	20240412	144100	7316068300	50200	50200	50200	50000	318
330	20240412	144000	7300124700	50200	50300	50300	50000	138
331	20240412	143900	7293205300	50200	50300	50300	50100	420
332	20240412	143800	7272112000	50300	50200	50300	50200	400
333	20240412	143700	7252026600	50400	50200	50400	50200	259
334	20240412	143600	7239001100	50300	50300	50400	50200	262
335	20240412	143500	7225832000	50300	50200	50300	50100	361
336	20240412	143400	7207702400	50300	50300	50300	50100	428
337	20240412	143300	7186198300	50200	50300	50300	50100	306
338	20240412	143200	7170827200	50200	50200	50300	50100	290
339	20240412	143100	7156266400	50300	50300	50300	50200	420
340	20240412	143000	7135159400	50200	50200	50300	50100	247
341	20240412	142900	7122762300	50300	50200	50300	50100	128
342	20240412	142800	7116329900	50300	50300	50300	50200	481
343	20240412	142700	7092161800	50300	50200	50300	50200	235
344	20240412	142600	7080351200	50300	50300	50300	50200	437
345	20240412	142500	7058378400	50300	50300	50300	50200	147
346	20240412	142400	7050989900	50300	50200	50300	50200	259
347	20240412	142300	7037968900	50200	50300	50300	50200	113
348	20240412	142200	7032292500	50300	50300	50300	50200	236
349	20240412	142100	7020427300	50300	50300	50300	50200	143
350	20240412	142000	7013240100	50300	50300	50400	50200	145
351	20240412	141900	7005947900	50300	50400	50400	50200	328
352	20240412	141800	6989441000	50400	50400	50400	50300	269
353	20240412	141700	6975907000	50400	50300	50400	50300	343
354	20240412	141600	6958628700	50200	50400	50400	50200	240
355	20240412	141500	6946540700	50400	50400	50500	50300	260
356	20240412	141400	6933438600	50400	50400	50500	50300	131
357	20240412	141300	6926831400	50400	50300	50500	50300	373
358	20240412	141200	6908037600	50400	50300	50400	50200	242
359	20240412	141100	6895866600	50300	50300	50500	50200	1676
360	20240412	141000	6811375200	50300	50300	50300	50200	128
361	20240412	140900	6804946500	50300	50300	50300	50200	181
362	20240412	140800	6795844900	50400	50400	50400	50300	273
363	20240412	140700	6782105600	50400	50300	50400	50200	635
364	20240412	140600	6750159300	50300	50200	50300	50200	309
365	20240412	140500	6734624100	50300	50300	50300	50200	129
366	20240412	140400	6728141200	50300	50300	50500	50300	285
367	20240412	140300	6713788800	50400	50500	50500	50300	92
368	20240412	140200	6709157500	50400	50400	50500	50300	311
369	20240412	140100	6693485100	50400	50400	50500	50300	132
370	20240412	140000	6686833000	50500	50500	50500	50300	184
371	20240412	135900	6677559200	50500	50400	50500	50300	241
372	20240412	135800	6665408400	50300	50400	50400	50300	322
373	20240412	135700	6649186100	50400	50400	50400	50300	226
374	20240412	135600	6637804800	50400	50400	50400	50300	133
375	20240412	135500	6631107300	50400	50300	50400	50300	368
376	20240412	135400	6612566000	50400	50400	50400	50300	65
377	20240412	135300	6609295800	50300	50300	50400	50200	580
378	20240412	135200	6580124800	50300	50300	50300	50200	287
379	20240412	135100	6565691900	50400	50400	50400	50300	235
380	20240412	135000	6553853800	50300	50300	50300	50200	94
381	20240412	134900	6549128100	50400	50300	50400	50200	188
382	20240412	134800	6539670600	50300	50300	50400	50200	311
383	20240412	134700	6524007500	50300	50300	50400	50300	69
384	20240412	134600	6520536700	50400	50400	50400	50300	303
385	20240412	134500	6505281000	50400	50400	50400	50300	107
386	20240412	134400	6499894700	50300	50300	50400	50100	199
387	20240412	134300	6489884400	50300	50200	50300	50200	298
388	20240412	134200	6474904500	50300	50300	50300	50200	239
389	20240412	134100	6462889400	50300	50300	50300	50200	154
390	20240412	134000	6455151200	50300	50300	50400	50200	120
391	20240412	133900	6449113800	50300	50300	50300	50200	222
392	20240412	133800	6437952700	50300	50400	50400	50300	281
393	20240412	133700	6423799200	50400	50300	50400	50200	280
394	20240412	133600	6409710700	50400	50400	50400	50300	118
395	20240412	133500	6403768500	50400	50200	50400	50200	240
396	20240412	133400	6391683500	50300	50300	50300	50200	453
397	20240412	133300	6368901100	50300	50300	50300	50200	172
398	20240412	133200	6360252700	50200	50200	50200	50100	97
399	20240412	133100	6355388300	50100	50200	50300	50100	225
400	20240412	133000	6344091100	50200	50200	50200	50000	344
401	20240412	132900	6326826900	50100	50100	50200	50000	173
402	20240412	132800	6318154700	50100	50100	50200	50000	186
403	20240412	132700	6308834000	50100	50100	50200	50100	248
404	20240412	132600	6296409100	50200	50100	50300	50100	655
405	20240412	132500	6263573400	50100	50100	50200	50000	158
406	20240412	132400	6255648200	50200	50100	50200	50000	169
407	20240412	132300	6247174700	50100	50100	50300	50100	139
408	20240412	132200	6240198000	50300	50100	50300	50000	294
409	20240412	132100	6225436800	50100	50000	50300	50000	180
410	20240412	132000	6216409900	50100	50200	50200	50000	129
411	20240412	131900	6209939400	50100	50100	50100	50100	135
412	20240412	131800	6203175900	50100	50100	50100	50100	105
413	20240412	131700	6197915400	50200	50100	50200	50000	238
414	20240412	131600	6186002900	50100	50100	50100	50000	58
415	20240412	131500	6183097200	50100	50200	50200	49950	1050
416	20240412	131400	6130572400	50200	50100	50200	50000	250
417	20240412	131300	6118062000	50100	50100	50300	50100	197
418	20240412	131200	6108176300	50100	50200	50200	50100	231
419	20240412	131100	6096602300	50100	50100	50200	50100	226
420	20240412	131000	6085268800	50000	50100	50100	50000	61
421	20240412	130900	6082215900	50000	50100	50100	49950	393
422	20240412	130800	6062563050	50000	49800	50200	49800	700
423	20240412	130700	6027444050	49850	50000	50100	49850	1436
424	20240412	130600	5955766800	50000	50000	50000	49950	814
425	20240412	130500	5915066850	50000	50100	50200	50000	300
426	20240412	130400	5900053150	50100	49950	50200	49950	279
427	20240412	130300	5886072600	49950	50000	50200	49950	212
428	20240412	130200	5875470500	50100	49950	50200	49950	266
429	20240412	130100	5862132800	49950	50000	50200	49950	582
430	20240412	130000	5833046850	50200	50000	50200	50000	1411
431	20240412	125900	5762469850	50000	50100	50200	50000	339
432	20240412	125800	5745494350	50100	50100	50200	50000	117
433	20240412	125700	5739627950	50100	50100	50200	50000	1439
434	20240412	125600	5667585250	50100	50200	50200	50100	62
435	20240412	125500	5664473250	50200	50200	50200	50100	171
436	20240412	125400	5655892650	50100	50200	50200	50100	102
437	20240412	125300	5650775850	50200	50100	50200	50100	265
438	20240412	125200	5637486250	50100	50100	50200	50100	33
439	20240412	125100	5635832850	50200	50200	50300	50000	1351
440	20240412	125000	5568221750	50300	50400	50400	50200	488
441	20240412	124900	5543660750	50300	50400	50500	50300	154
442	20240412	124800	5535899150	50300	50300	50400	50300	216
443	20240412	124700	5525018150	50300	50400	50400	50300	241
444	20240412	124600	5512875750	50400	50300	50500	50300	375
445	20240412	124500	5493978250	50400	50300	50400	50000	1451
446	20240412	124400	5421241350	50300	50200	50300	50200	286
447	20240412	124300	5406869650	50200	50200	50300	50200	204
448	20240412	124200	5396615950	50300	50200	50400	50000	1621
449	20240412	124100	5315320650	50300	50300	50400	50300	210
450	20240412	124000	5304739550	50300	50200	50400	50200	350
451	20240412	123900	5287115750	50200	50200	50400	50200	224
452	20240412	123800	5275848050	50100	50200	50400	50000	469
453	20240412	123700	5252276050	50200	50200	50400	50200	177
454	20240412	123600	5243374050	50200	50200	50400	49950	1554
455	20240412	123500	5165484750	50300	50200	50300	50100	326
456	20240412	123400	5149103550	50200	50200	50300	50100	103
457	20240412	123300	5143931550	50200	50200	50300	50000	388
458	20240412	123200	5124449550	50300	50300	50400	50100	1525
459	20240412	123100	5047780750	50300	50400	50400	50300	556
460	20240412	123000	5019761350	50300	50400	50500	50000	1480
461	20240412	122900	4945400050	50400	50500	50500	50400	328
462	20240412	122800	4928862050	50400	50400	50500	50300	245
463	20240412	122700	4916513450	50400	50300	50500	50300	60
464	20240412	122600	4913487950	50200	50500	50600	50100	1468
465	20240412	122500	4839619850	50500	50500	50600	50500	143
466	20240412	122400	4832390650	50500	50500	50600	50500	235
467	20240412	122300	4820514650	50600	50400	50600	50400	348
468	20240412	122200	4802909050	50500	50600	50600	50500	447
469	20240412	122100	4780334150	50600	50500	50600	50500	83
470	20240412	122000	4776137650	50500	50300	50700	50300	393
471	20240412	121900	4756303050	50300	50600	50700	50300	560
472	20240412	121800	4728022750	50600	50600	50700	50500	148
473	20240412	121700	4720527450	50500	50600	50600	50500	52
474	20240412	121600	4717899350	50600	50600	50600	50400	2213
475	20240412	121500	4605932650	50600	50500	50600	50500	276
476	20240412	121400	4591987250	50500	50400	50600	50400	77
477	20240412	121300	4588100050	50300	50500	50600	50300	186
478	20240412	121200	4578709450	50500	50600	50600	50500	92
479	20240412	121100	4574062350	50600	50400	50600	50400	373
480	20240412	121000	4555219150	50500	50400	50500	50400	110
481	20240412	120900	4549667650	50400	50500	50600	50400	448
482	20240412	120800	4527056150	50500	50500	50500	50500	493
483	20240412	120700	4502159650	50500	50600	50600	50500	162
484	20240412	120600	4493976950	50500	50500	50600	50500	441
485	20240412	120500	4471692750	50500	50600	50600	50500	203
486	20240412	120400	4461433350	50500	50500	50600	50500	556
487	20240412	120300	4433348050	50600	50500	50600	50500	117
488	20240412	120200	4427431650	50500	50500	50500	50400	180
489	20240412	120100	4418341750	50500	50500	50500	50500	211
490	20240412	120000	4407686250	50500	50600	50600	50500	487
491	20240412	115900	4383062250	50600	50500	50600	50400	74
492	20240412	115800	4379323150	50500	50500	50600	50500	380
493	20240412	115700	4360120850	50400	50500	50500	50400	92
494	20240412	115600	4355477950	50400	50500	50500	50400	157
495	20240412	115500	4347550350	50500	50400	50600	50400	273
496	20240412	115400	4333762050	50600	50500	50600	50500	67
497	20240412	115300	4330377650	50500	50600	50600	50500	286
498	20240412	115200	4315911250	50500	50600	50700	50500	181
499	20240412	115100	4306758350	50600	50700	50700	50600	436
500	20240412	115000	4284679950	50500	50600	50600	50500	186
501	20240412	114900	4275276150	50600	50600	50700	50500	236
502	20240412	114800	4263328450	50500	50500	50600	50500	138
503	20240412	114700	4256354150	50600	50500	50600	50500	167
504	20240412	114600	4247908250	50600	50600	50600	50500	216
505	20240412	114500	4236982950	50600	50400	50600	50400	235
506	20240412	114400	4225118450	50500	50500	50500	50400	106
507	20240412	114300	4219767550	50400	50500	50500	50400	217
508	20240412	114200	4208812050	50500	50400	50500	50400	232
509	20240412	114100	4197100250	50500	50500	50500	50400	52
510	20240412	114000	4194477350	50500	50500	50500	50400	269
511	20240412	113900	4180895850	50500	50600	50600	50500	298
512	20240412	113800	4165845050	50600	50500	50600	50500	181
513	20240412	113700	4156692050	50500	50600	50600	50500	131
514	20240412	113600	4150068450	50600	50600	50600	50500	140
515	20240412	113500	4142996750	50600	50400	50600	50400	229
516	20240412	113400	4131428950	50500	50600	50600	50400	241
517	20240412	113300	4119258650	50500	50600	50700	50500	401
518	20240412	113200	4098964050	50600	50700	50700	50600	209
519	20240412	113100	4088381950	50600	50600	50600	50500	298
520	20240412	113000	4073307150	50600	50600	50600	50500	470
521	20240412	112900	4049528950	50600	50600	50600	50500	224
522	20240412	112800	4038196850	50600	50600	50600	50500	256
523	20240412	112700	4025246550	50600	50600	50600	50500	406
524	20240412	112600	4004707550	50500	50400	50500	50400	2147
525	20240412	112500	3896287250	50400	50400	50500	50400	168
526	20240412	112400	3887808950	50500	50400	50500	50400	393
527	20240412	112300	3867994350	50400	50500	50500	50400	432
528	20240412	112200	3846191250	50500	50400	50500	50400	1638
529	20240412	112100	3763616050	50300	50400	50400	50300	92
530	20240412	112000	3758982450	50300	50300	50400	50300	301
531	20240412	111900	3743841150	50200	50300	50300	50200	124
532	20240412	111800	3737607050	50300	50300	50300	50200	278
533	20240412	111700	3723627750	50200	50300	50300	50200	368
534	20240412	111600	3705148050	50300	50300	50300	50200	69
535	20240412	111500	3701682850	50300	50200	50300	50200	202
536	20240412	111400	3691528050	50200	50300	50300	50100	135
537	20240412	111300	3684749750	50300	50200	50300	50100	286
538	20240412	111200	3670389950	50200	50200	50200	50100	213
539	20240412	111100	3659701550	50200	50200	50200	50100	130
540	20240412	111000	3653181050	50100	50100	50200	50100	129
541	20240412	110900	3646710350	50200	50200	50300	50200	150
542	20240412	110800	3639168750	50100	50100	50100	50100	35
543	20240412	110700	3637415250	50300	50200	50300	50000	595
544	20240412	110600	3607553050	50200	50300	50300	50100	96
545	20240412	110500	3602735950	50300	50300	50300	50200	231
546	20240412	110400	3591116850	50300	50300	50400	50200	119
547	20240412	110300	3585128750	50300	50300	50300	50200	88
548	20240412	110200	3580705350	50300	50200	50400	50200	271
549	20240412	110100	3567073450	50200	50200	50200	50200	5
550	20240412	110000	3566822450	50400	50300	50400	50200	178
551	20240412	105900	3557872950	50300	50300	50300	50200	128
552	20240412	105800	3551440050	50200	50300	50300	50100	169
553	20240412	105700	3542950550	50100	50100	50300	50100	107
554	20240412	105600	3537582550	50100	50200	50200	50100	76
555	20240412	105500	3533774750	50300	50100	50300	50000	243
556	20240412	105400	3521584750	50100	50200	50200	50100	236
557	20240412	105300	3509753150	50200	50200	50200	50100	184
558	20240412	105200	3500522550	50100	50100	50200	50100	308
559	20240412	105100	3485068850	50000	50000	50200	50000	197
560	20240412	105000	3475198250	50200	50100	50200	50000	547
561	20240412	104900	3447772450	50100	50100	50100	50000	235
562	20240412	104800	3436005750	50100	50100	50100	50000	120
563	20240412	104700	3429999150	50100	50000	50100	50000	244
564	20240412	104600	3417792650	50000	49950	50000	49950	55
565	20240412	104500	3415045000	49950	49900	50000	49900	403
566	20240412	104400	3394912750	49950	49950	49950	49900	404
567	20240412	104300	3374741400	49900	49900	49950	49850	563
568	20240412	104200	3346651600	49950	49950	50000	49900	292
569	20240412	104100	3332073900	49950	49950	50000	49850	705
570	20240412	104000	3296893650	49950	49950	50200	49900	770
571	20240412	103900	3258445550	49900	49950	50000	49900	465
572	20240412	103800	3235216250	49950	50000	50100	49950	867
573	20240412	103700	3191882550	50000	50100	50200	50000	367
574	20240412	103600	3173488850	50200	50300	50400	50200	391
575	20240412	103500	3153852250	50300	50300	50300	50200	301
576	20240412	103400	3138733750	50300	50300	50300	50100	216
577	20240412	103300	3127898550	50300	50300	50300	50200	154
578	20240412	103200	3120160350	50300	50200	50300	50200	189
579	20240412	103100	3110659950	50300	50300	50300	50200	100
580	20240412	103000	3105632450	50300	50300	50300	50100	113
581	20240412	102900	3099961250	50200	50100	50200	50100	349
582	20240412	102800	3082447750	50100	50100	50200	50100	122
583	20240412	102700	3076335250	50200	50100	50200	50100	359
584	20240412	102600	3058334950	50100	50200	50200	50100	46
585	20240412	102500	3056028250	50200	50200	50200	50100	123
586	20240412	102400	3049856650	50300	50200	50300	50100	245
587	20240412	102300	3037558050	50200	50200	50200	50200	22
588	20240412	102200	3036453650	50300	50200	50300	50200	435
589	20240412	102100	3014590150	50300	50400	50400	50300	1109
590	20240412	102000	2958696650	50400	50100	50400	50100	1246
591	20240412	101900	2896070250	50100	50100	50200	50100	207
592	20240412	101800	2885689450	50100	50100	50200	50100	130
593	20240412	101700	2879168950	50100	50100	50200	50100	107
594	20240412	101600	2873803150	50000	50100	50200	49950	448
595	20240412	101500	2851370450	50100	50100	50100	50000	233
596	20240412	101400	2839699650	50100	50000	50100	50000	698
597	20240412	101300	2804747450	50100	49950	50100	49950	169
598	20240412	101200	2796297100	49950	49950	50000	49900	215
599	20240412	101100	2785557750	49950	50000	50000	49950	223
600	20240412	101000	2774418350	50000	50000	50000	49950	195
601	20240412	100900	2764671100	50000	50000	50000	49950	1180
602	20240412	100800	2705685600	50000	50000	50100	50000	130
603	20240412	100700	2699182500	50100	50100	50100	49950	1325
604	20240412	100600	2632920500	50000	50100	50100	49950	656
605	20240412	100500	2600120350	50100	50100	50100	50000	209
606	20240412	100400	2589654850	50000	50100	50200	50000	322
607	20240412	100300	2573520450	50100	50100	50200	50100	66
608	20240412	100200	2570213350	50200	50100	50300	50100	215
609	20240412	100100	2559413950	50000	50200	50300	50000	200
610	20240412	100000	2549378250	50200	50100	50200	50000	387
611	20240412	095900	2529978950	50100	50000	50200	50000	515
612	20240412	095800	2504201950	50000	50200	50200	50000	223
613	20240412	095700	2493025950	50200	50200	50200	50100	79
614	20240412	095600	2489063450	50200	50100	50200	50100	384
615	20240412	095500	2469815650	50000	50200	50200	49950	718
616	20240412	095400	2433840800	50200	50200	50400	50200	215
617	20240412	095300	2423033400	50300	50300	50400	50300	344
618	20240412	095200	2405714800	50300	50400	50400	50300	483
619	20240412	095100	2381405300	50400	50400	50400	50300	443
620	20240412	095000	2359097700	50300	50400	50400	50300	328
621	20240412	094900	2342580200	50500	50400	50500	50300	1012
622	20240412	094800	2291568900	50300	50100	50300	50100	1073
623	20240412	094700	2237633100	50200	50000	50200	50000	840
624	20240412	094600	2195486800	50200	50100	50200	49950	1827
625	20240412	094500	2103929100	50100	50100	50200	50000	712
626	20240412	094400	2068237800	50200	50000	50200	50000	952
627	20240412	094300	2020555000	50100	50100	50100	50000	409
628	20240412	094200	2000088900	50000	50100	50200	50000	745
629	20240412	094100	1962770000	50100	50100	50100	50000	398
630	20240412	094000	1942849000	50000	49950	50100	49900	1625
631	20240412	093900	1861599350	49950	49900	49950	49850	768
632	20240412	093800	1823266550	49850	49800	49900	49800	1652
633	20240412	093700	1740931050	49800	49800	49850	49750	2055
634	20240412	093600	1638588600	49800	49700	49800	49700	3169
635	20240412	093500	1480888400	49700	49700	49700	49650	127
636	20240412	093400	1474579550	49700	49700	49700	49650	169
637	20240412	093300	1466182200	49700	49700	49700	49650	305
638	20240412	093200	1451024900	49700	49750	49750	49700	561
639	20240412	093100	1423138350	49750	49700	49750	49700	919
640	20240412	093000	1377423250	49700	49550	49700	49550	495
641	20240412	092900	1352838400	49550	49350	49550	49350	1508
642	20240412	092800	1278279800	49350	49300	49400	49300	326
643	20240412	092700	1262189800	49300	49400	49400	49300	866
644	20240412	092600	1219420050	49400	49400	49450	49400	275
645	20240412	092500	1205833050	49350	49400	49400	49350	253
646	20240412	092400	1193336550	49400	49400	49400	49300	326
647	20240412	092300	1177240100	49400	49300	49400	49200	839
648	20240412	092200	1135859600	49300	49150	49300	49150	223
649	20240412	092100	1124874850	49300	49100	49300	49050	253
650	20240412	092000	1112445350	49050	49400	49400	49000	1325
651	20240412	091900	1047129400	49450	49550	49550	49450	883
652	20240412	091800	1003427300	49500	49600	49650	49500	1324
653	20240412	091700	937768150	49600	49750	49850	49600	1223
654	20240412	091600	876973350	49800	49700	49850	49650	1586
655	20240412	091500	798054000	49650	49550	49650	49500	1259
656	20240412	091400	735617500	49550	49500	49600	49450	1697
657	20240412	091300	651607000	49400	49350	49500	49250	1509
658	20240412	091200	577068350	49350	49300	49450	49300	618
659	20240412	091100	546550900	49400	48900	49400	48900	1566
660	20240412	091000	469583850	48900	48750	49000	48700	601
661	20240412	090900	440244050	48750	48700	48750	48700	247
662	20240412	090800	428215050	48700	48650	48700	48650	558
663	20240412	090700	401060800	48650	48750	48800	48650	507
664	20240412	090600	376367750	48750	48700	48950	48650	400
665	20240412	090500	356893600	48600	48650	48650	48600	1198
666	20240412	090400	298629450	48700	48700	48850	48650	329
667	20240412	090300	282597450	48700	48600	48900	48600	1115
668	20240412	090200	228259250	48650	48700	48700	48550	1344
669	20240412	090100	162970400	48850	48550	48950	48550	548
670	20240412	090000	136253150	48550	48700	48800	48350	2801