KissMeData/253450/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	202700	3741631750	40800	40800	40800	40800	1389
3	20240415	202600	3741631750	40800	40800	40800	40800	0
4	20240415	202500	3741631750	40800	40800	40800	40800	0
5	20240415	202400	3741631750	40800	40800	40800	40800	0
6	20240415	202300	3741631750	40800	40800	40800	40800	0
7	20240415	202200	3741631750	40800	40800	40800	40800	0
8	20240415	202100	3741631750	40800	40800	40800	40800	0
9	20240415	202000	3741631750	40800	40800	40800	40800	0
10	20240415	201900	3741631750	40800	40800	40800	40800	0
11	20240415	201800	3741631750	40800	40800	40800	40800	0
12	20240415	201700	3741631750	40800	40800	40800	40800	0
13	20240415	201600	3741631750	40800	40800	40800	40800	0
14	20240415	201500	3741631750	40800	40800	40800	40800	0
15	20240415	201400	3741631750	40800	40800	40800	40800	0
16	20240415	201300	3741631750	40800	40800	40800	40800	0
17	20240415	201200	3741631750	40800	40800	40800	40800	0
18	20240415	201100	3741631750	40800	40800	40800	40800	0
19	20240415	201000	3741631750	40800	40800	40800	40800	0
20	20240415	200900	3741631750	40800	40800	40800	40800	0
21	20240415	200800	3741631750	40800	40800	40800	40800	0
22	20240415	200700	3741631750	40800	40800	40800	40800	0
23	20240415	200600	3741631750	40800	40800	40800	40800	0
24	20240415	200500	3741631750	40800	40800	40800	40800	0
25	20240415	200400	3741631750	40800	40800	40800	40800	0
26	20240415	200300	3741631750	40800	40800	40800	40800	0
27	20240415	200200	3741631750	40800	40800	40800	40800	0
28	20240415	200100	3741631750	40800	40800	40800	40800	0
29	20240415	200000	3741631750	40800	40800	40800	40800	0
30	20240415	195900	3741631750	40800	40800	40800	40800	0
31	20240415	195800	3741631750	40800	40800	40800	40800	0
32	20240415	195700	3741631750	40800	40800	40800	40800	1389
33	20240415	195600	3741631750	40800	40800	40800	40800	0
34	20240415	195500	3741631750	40800	40800	40800	40800	0
35	20240415	195400	3741631750	40800	40800	40800	40800	0
36	20240415	195300	3741631750	40800	40800	40800	40800	0
37	20240415	195200	3741631750	40800	40800	40800	40800	0
38	20240415	195100	3741631750	40800	40800	40800	40800	0
39	20240415	195000	3741631750	40800	40800	40800	40800	0
40	20240415	194900	3741631750	40800	40800	40800	40800	0
41	20240415	194800	3741631750	40800	40800	40800	40800	0
42	20240415	194700	3741631750	40800	40800	40800	40800	0
43	20240415	194600	3741631750	40800	40800	40800	40800	0
44	20240415	194500	3741631750	40800	40800	40800	40800	0
45	20240415	194400	3741631750	40800	40800	40800	40800	0
46	20240415	194300	3741631750	40800	40800	40800	40800	0
47	20240415	194200	3741631750	40800	40800	40800	40800	0
48	20240415	194100	3741631750	40800	40800	40800	40800	0
49	20240415	194000	3741631750	40800	40800	40800	40800	0
50	20240415	193900	3741631750	40800	40800	40800	40800	0
51	20240415	193800	3741631750	40800	40800	40800	40800	0
52	20240415	193700	3741631750	40800	40800	40800	40800	0
53	20240415	193600	3741631750	40800	40800	40800	40800	0
54	20240415	193500	3741631750	40800	40800	40800	40800	0
55	20240415	193400	3741631750	40800	40800	40800	40800	0
56	20240415	193300	3741631750	40800	40800	40800	40800	0
57	20240415	193200	3741631750	40800	40800	40800	40800	0
58	20240415	193100	3741631750	40800	40800	40800	40800	0
59	20240415	193000	3741631750	40800	40800	40800	40800	0
60	20240415	192900	3741631750	40800	40800	40800	40800	0
61	20240415	192800	3741631750	40800	40800	40800	40800	0
62	20240415	192700	3741631750	40800	40800	40800	40800	1389
63	20240415	192600	3741631750	40800	40800	40800	40800	0
64	20240415	192500	3741631750	40800	40800	40800	40800	0
65	20240415	192400	3741631750	40800	40800	40800	40800	0
66	20240415	192300	3741631750	40800	40800	40800	40800	0
67	20240415	192200	3741631750	40800	40800	40800	40800	0
68	20240415	192100	3741631750	40800	40800	40800	40800	0
69	20240415	192000	3741631750	40800	40800	40800	40800	0
70	20240415	191900	3741631750	40800	40800	40800	40800	0
71	20240415	191800	3741631750	40800	40800	40800	40800	0
72	20240415	191700	3741631750	40800	40800	40800	40800	0
73	20240415	191600	3741631750	40800	40800	40800	40800	0
74	20240415	191500	3741631750	40800	40800	40800	40800	0
75	20240415	191400	3741631750	40800	40800	40800	40800	0
76	20240415	191300	3741631750	40800	40800	40800	40800	0
77	20240415	191200	3741631750	40800	40800	40800	40800	0
78	20240415	191100	3741631750	40800	40800	40800	40800	0
79	20240415	191000	3741631750	40800	40800	40800	40800	0
80	20240415	190900	3741631750	40800	40800	40800	40800	0
81	20240415	190800	3741631750	40800	40800	40800	40800	0
82	20240415	190700	3741631750	40800	40800	40800	40800	0
83	20240415	190600	3741631750	40800	40800	40800	40800	0
84	20240415	190500	3741631750	40800	40800	40800	40800	0
85	20240415	190400	3741631750	40800	40800	40800	40800	0
86	20240415	190300	3741631750	40800	40800	40800	40800	0
87	20240415	190200	3741631750	40800	40800	40800	40800	0
88	20240415	190100	3741631750	40800	40800	40800	40800	0
89	20240415	190000	3741631750	40800	40800	40800	40800	0
90	20240415	185900	3741631750	40800	40800	40800	40800	0
91	20240415	185800	3741631750	40800	40800	40800	40800	0
92	20240415	185700	3741631750	40800	40800	40800	40800	1389
93	20240415	185600	3741631750	40800	40800	40800	40800	0
94	20240415	185500	3741631750	40800	40800	40800	40800	0
95	20240415	185400	3741631750	40800	40800	40800	40800	0
96	20240415	185300	3741631750	40800	40800	40800	40800	0
97	20240415	185200	3741631750	40800	40800	40800	40800	0
98	20240415	185100	3741631750	40800	40800	40800	40800	0
99	20240415	185000	3741631750	40800	40800	40800	40800	0
100	20240415	184900	3741631750	40800	40800	40800	40800	0
101	20240415	184800	3741631750	40800	40800	40800	40800	0
102	20240415	184700	3741631750	40800	40800	40800	40800	0
103	20240415	184600	3741631750	40800	40800	40800	40800	0
104	20240415	184500	3741631750	40800	40800	40800	40800	0
105	20240415	184400	3741631750	40800	40800	40800	40800	0
106	20240415	184300	3741631750	40800	40800	40800	40800	0
107	20240415	184200	3741631750	40800	40800	40800	40800	0
108	20240415	184100	3741631750	40800	40800	40800	40800	0
109	20240415	184000	3741631750	40800	40800	40800	40800	0
110	20240415	183900	3741631750	40800	40800	40800	40800	0
111	20240415	183800	3741631750	40800	40800	40800	40800	0
112	20240415	183700	3741631750	40800	40800	40800	40800	0
113	20240415	183600	3741631750	40800	40800	40800	40800	0
114	20240415	183500	3741631750	40800	40800	40800	40800	0
115	20240415	183400	3741631750	40800	40800	40800	40800	0
116	20240415	183300	3741631750	40800	40800	40800	40800	0
117	20240415	183200	3741631750	40800	40800	40800	40800	0
118	20240415	183100	3741631750	40800	40800	40800	40800	0
119	20240415	183000	3741631750	40800	40800	40800	40800	0
120	20240415	182900	3741631750	40800	40800	40800	40800	0
121	20240415	182800	3741631750	40800	40800	40800	40800	0
122	20240415	182700	3741631750	40800	40800	40800	40800	1389
123	20240415	182600	3741631750	40800	40800	40800	40800	0
124	20240415	182500	3741631750	40800	40800	40800	40800	0
125	20240415	182400	3741631750	40800	40800	40800	40800	0
126	20240415	182300	3741631750	40800	40800	40800	40800	0
127	20240415	182200	3741631750	40800	40800	40800	40800	0
128	20240415	182100	3741631750	40800	40800	40800	40800	0
129	20240415	182000	3741631750	40800	40800	40800	40800	0
130	20240415	181900	3741631750	40800	40800	40800	40800	0
131	20240415	181800	3741631750	40800	40800	40800	40800	0
132	20240415	181700	3741631750	40800	40800	40800	40800	0
133	20240415	181600	3741631750	40800	40800	40800	40800	0
134	20240415	181500	3741631750	40800	40800	40800	40800	0
135	20240415	181400	3741631750	40800	40800	40800	40800	0
136	20240415	181300	3741631750	40800	40800	40800	40800	0
137	20240415	181200	3741631750	40800	40800	40800	40800	0
138	20240415	181100	3741631750	40800	40800	40800	40800	0
139	20240415	181000	3741631750	40800	40800	40800	40800	0
140	20240415	180900	3741631750	40800	40800	40800	40800	0
141	20240415	180800	3741631750	40800	40800	40800	40800	0
142	20240415	180700	3741631750	40800	40800	40800	40800	0
143	20240415	180600	3741631750	40800	40800	40800	40800	0
144	20240415	180500	3741631750	40800	40800	40800	40800	0
145	20240415	180400	3741631750	40800	40800	40800	40800	0
146	20240415	180300	3741631750	40800	40800	40800	40800	0
147	20240415	180200	3741631750	40800	40800	40800	40800	0
148	20240415	180100	3741631750	40800	40800	40800	40800	0
149	20240415	180000	3741631750	40800	40800	40800	40800	0
150	20240415	175900	3741631750	40800	40800	40800	40800	0
151	20240415	175800	3741631750	40800	40800	40800	40800	0
152	20240415	175700	3741631750	40800	40800	40800	40800	1389
153	20240415	175600	3741631750	40800	40800	40800	40800	0
154	20240415	175500	3741631750	40800	40800	40800	40800	0
155	20240415	175400	3741631750	40800	40800	40800	40800	0
156	20240415	175300	3741631750	40800	40800	40800	40800	0
157	20240415	175200	3741631750	40800	40800	40800	40800	0
158	20240415	175100	3741631750	40800	40800	40800	40800	0
159	20240415	175000	3741631750	40800	40800	40800	40800	0
160	20240415	174900	3741631750	40800	40800	40800	40800	0
161	20240415	174800	3741631750	40800	40800	40800	40800	0
162	20240415	174700	3741631750	40800	40800	40800	40800	0
163	20240415	174600	3741631750	40800	40800	40800	40800	0
164	20240415	174500	3741631750	40800	40800	40800	40800	0
165	20240415	174400	3741631750	40800	40800	40800	40800	0
166	20240415	174300	3741631750	40800	40800	40800	40800	0
167	20240415	174200	3741631750	40800	40800	40800	40800	0
168	20240415	174100	3741631750	40800	40800	40800	40800	0
169	20240415	174000	3741631750	40800	40800	40800	40800	0
170	20240415	173900	3741631750	40800	40800	40800	40800	0
171	20240415	173800	3741631750	40800	40800	40800	40800	0
172	20240415	173700	3741631750	40800	40800	40800	40800	0
173	20240415	173600	3741631750	40800	40800	40800	40800	0
174	20240415	173500	3741631750	40800	40800	40800	40800	0
175	20240415	173400	3741631750	40800	40800	40800	40800	0
176	20240415	173300	3741631750	40800	40800	40800	40800	0
177	20240415	173200	3741631750	40800	40800	40800	40800	0
178	20240415	173100	3741631750	40800	40800	40800	40800	0
179	20240415	173000	3741631750	40800	40800	40800	40800	0
180	20240415	172900	3741631750	40800	40800	40800	40800	0
181	20240415	172800	3741631750	40800	40800	40800	40800	0
182	20240415	172700	3741631750	40800	40800	40800	40800	1389
183	20240415	172600	3741631750	40800	40800	40800	40800	0
184	20240415	172500	3741631750	40800	40800	40800	40800	0
185	20240415	172400	3741631750	40800	40800	40800	40800	0
186	20240415	172300	3741631750	40800	40800	40800	40800	0
187	20240415	172200	3741631750	40800	40800	40800	40800	0
188	20240415	172100	3741631750	40800	40800	40800	40800	0
189	20240415	172000	3741631750	40800	40800	40800	40800	0
190	20240415	171900	3741631750	40800	40800	40800	40800	0
191	20240415	171800	3741631750	40800	40800	40800	40800	0
192	20240415	171700	3741631750	40800	40800	40800	40800	0
193	20240415	171600	3741631750	40800	40800	40800	40800	0
194	20240415	171500	3741631750	40800	40800	40800	40800	0
195	20240415	171400	3741631750	40800	40800	40800	40800	0
196	20240415	171300	3741631750	40800	40800	40800	40800	0
197	20240415	171200	3741631750	40800	40800	40800	40800	0
198	20240415	171100	3741631750	40800	40800	40800	40800	0
199	20240415	171000	3741631750	40800	40800	40800	40800	0
200	20240415	170900	3741631750	40800	40800	40800	40800	0
201	20240415	170800	3741631750	40800	40800	40800	40800	0
202	20240415	170700	3741631750	40800	40800	40800	40800	0
203	20240415	170600	3741631750	40800	40800	40800	40800	0
204	20240415	170500	3741631750	40800	40800	40800	40800	0
205	20240415	170400	3741631750	40800	40800	40800	40800	0
206	20240415	170300	3741631750	40800	40800	40800	40800	0
207	20240415	170200	3741631750	40800	40800	40800	40800	0
208	20240415	170100	3741631750	40800	40800	40800	40800	0
209	20240415	170000	3741631750	40800	40800	40800	40800	0
210	20240415	165900	3741631750	40800	40800	40800	40800	0
211	20240415	165800	3741631750	40800	40800	40800	40800	0
212	20240415	165700	3741631750	40800	40800	40800	40800	1389
213	20240415	165600	3741631750	40800	40800	40800	40800	0
214	20240415	165500	3741631750	40800	40800	40800	40800	0
215	20240415	165400	3741631750	40800	40800	40800	40800	0
216	20240415	165300	3741631750	40800	40800	40800	40800	0
217	20240415	165200	3741631750	40800	40800	40800	40800	0
218	20240415	165100	3741631750	40800	40800	40800	40800	0
219	20240415	165000	3741631750	40800	40800	40800	40800	0
220	20240415	164900	3741631750	40800	40800	40800	40800	0
221	20240415	164800	3741631750	40800	40800	40800	40800	0
222	20240415	164700	3741631750	40800	40800	40800	40800	0
223	20240415	164600	3741631750	40800	40800	40800	40800	0
224	20240415	164500	3741631750	40800	40800	40800	40800	0
225	20240415	164400	3741631750	40800	40800	40800	40800	0
226	20240415	164300	3741631750	40800	40800	40800	40800	0
227	20240415	164200	3741631750	40800	40800	40800	40800	0
228	20240415	164100	3741631750	40800	40800	40800	40800	0
229	20240415	164000	3741631750	40800	40800	40800	40800	0
230	20240415	163900	3741631750	40800	40800	40800	40800	0
231	20240415	163800	3741631750	40800	40800	40800	40800	0
232	20240415	163700	3741631750	40800	40800	40800	40800	0
233	20240415	163600	3741631750	40800	40800	40800	40800	0
234	20240415	163500	3741631750	40800	40800	40800	40800	0
235	20240415	163400	3741631750	40800	40800	40800	40800	0
236	20240415	163300	3741631750	40800	40800	40800	40800	0
237	20240415	163200	3741631750	40800	40800	40800	40800	0
238	20240415	163100	3741631750	40800	40800	40800	40800	0
239	20240415	163000	3741631750	40800	40800	40800	40800	0
240	20240415	162900	3741631750	40800	40800	40800	40800	0
241	20240415	162800	3741631750	40800	40800	40800	40800	0
242	20240415	162700	3741631750	40800	40800	40800	40800	1389
243	20240415	162600	3741631750	40800	40800	40800	40800	0
244	20240415	162500	3741631750	40800	40800	40800	40800	0
245	20240415	162400	3741631750	40800	40800	40800	40800	0
246	20240415	162300	3741631750	40800	40800	40800	40800	0
247	20240415	162200	3741631750	40800	40800	40800	40800	0
248	20240415	162100	3741631750	40800	40800	40800	40800	0
249	20240415	162000	3741631750	40800	40800	40800	40800	0
250	20240415	161900	3741631750	40800	40800	40800	40800	0
251	20240415	161800	3741631750	40800	40800	40800	40800	0
252	20240415	161700	3741631750	40800	40800	40800	40800	0
253	20240415	161600	3741631750	40800	40800	40800	40800	0
254	20240415	161500	3741631750	40800	40800	40800	40800	0
255	20240415	161400	3741631750	40800	40800	40800	40800	0
256	20240415	161300	3741631750	40800	40800	40800	40800	0
257	20240415	161200	3741631750	40800	40800	40800	40800	0
258	20240415	161100	3741631750	40800	40800	40800	40800	0
259	20240415	161000	3741631750	40800	40800	40800	40800	0
260	20240415	160900	3741631750	40800	40800	40800	40800	0
261	20240415	160800	3741631750	40800	40800	40800	40800	0
262	20240415	160700	3741631750	40800	40800	40800	40800	0
263	20240415	160600	3741631750	40800	40800	40800	40800	0
264	20240415	160500	3741631750	40800	40800	40800	40800	0
265	20240415	160400	3741631750	40800	40800	40800	40800	0
266	20240415	160300	3741631750	40800	40800	40800	40800	0
267	20240415	160200	3741631750	40800	40800	40800	40800	0
268	20240415	160100	3741631750	40800	40800	40800	40800	0
269	20240415	160000	3741631750	40800	40800	40800	40800	0
270	20240415	155900	3741631750	40800	40800	40800	40800	0
271	20240415	155800	3741631750	40800	40800	40800	40800	0
272	20240415	155700	3741631750	40800	40800	40800	40800	1389
273	20240415	155600	3741631750	40800	40800	40800	40800	0
274	20240415	155500	3741631750	40800	40800	40800	40800	0
275	20240415	155400	3741631750	40800	40800	40800	40800	0
276	20240415	155300	3741631750	40800	40800	40800	40800	0
277	20240415	155200	3741631750	40800	40800	40800	40800	0
278	20240415	155100	3741631750	40800	40800	40800	40800	0
279	20240415	155000	3741631750	40800	40800	40800	40800	0
280	20240415	154900	3741631750	40800	40800	40800	40800	0
281	20240415	154800	3741631750	40800	40800	40800	40800	0
282	20240415	154700	3741631750	40800	40800	40800	40800	0
283	20240415	154600	3741631750	40800	40800	40800	40800	0
284	20240415	154500	3741631750	40800	40800	40800	40800	0
285	20240415	154400	3741631750	40800	40800	40800	40800	0
286	20240415	154300	3741631750	40800	40800	40800	40800	0
287	20240415	154200	3741631750	40800	40800	40800	40800	0
288	20240415	154100	3741631750	40800	40800	40800	40800	0
289	20240415	154000	3741631750	40800	40800	40800	40800	0
290	20240415	153900	3741631750	40800	40800	40800	40800	0
291	20240415	153800	3741631750	40800	40800	40800	40800	0
292	20240415	153700	3741631750	40800	40800	40800	40800	0
293	20240415	153600	3741631750	40800	40800	40800	40800	0
294	20240415	153500	3741631750	40800	40800	40800	40800	0
295	20240415	153400	3741631750	40800	40800	40800	40800	0
296	20240415	153300	3741631750	40800	40800	40800	40800	0
297	20240415	153200	3741631750	40800	40800	40800	40800	0
298	20240415	153100	3741631750	40800	40800	40800	40800	0
299	20240415	153000	3741631750	40800	40800	40800	40800	1389
300	20240415	152900	3684960550	40800	40800	40800	40800	0
301	20240415	152800	3684960550	40800	40800	40800	40800	0
302	20240415	152700	3684960550	40800	40800	40800	40800	0
303	20240415	152600	3684960550	40800	40800	40800	40800	0
304	20240415	152500	3684960550	40800	40800	40800	40800	0
305	20240415	152400	3684960550	40800	40800	40800	40800	0
306	20240415	152300	3684960550	40800	40800	40800	40800	0
307	20240415	152200	3684960550	40800	40800	40800	40800	0
308	20240415	152100	3684960550	40800	40800	40800	40800	0
309	20240415	152000	3684960550	40800	40800	40800	40800	0
310	20240415	151900	3684960550	40800	40750	40800	40750	20
311	20240415	151800	3684144850	40750	40750	40800	40750	40
312	20240415	151700	3682513050	40700	40750	40750	40700	96
313	20240415	151600	3678602600	40750	40700	40750	40700	82
314	20240415	151500	3675264750	40700	40700	40800	40700	49
315	20240415	151400	3673267800	40700	40800	40800	40700	8
316	20240415	151300	3672941700	40700	40700	40800	40700	164
317	20240415	151200	3666261350	40750	40750	40750	40700	14
318	20240415	151100	3665691050	40700	40750	40750	40700	48
319	20240415	151000	3663736550	40750	40700	40750	40700	256
320	20240415	150900	3653304750	40700	40700	40750	40700	42
321	20240415	150800	3651595200	40700	40700	40750	40700	19
322	20240415	150700	3650821200	40700	40700	40700	40700	23
323	20240415	150600	3649885100	40700	40700	40750	40700	187
324	20240415	150500	3642273950	40700	40700	40750	40700	86
325	20240415	150400	3638773250	40700	40750	40750	40700	73
326	20240415	150300	3635802050	40750	40750	40750	40700	216
327	20240415	150200	3627009650	40700	40650	40700	40650	91
328	20240415	150100	3623306050	40700	40650	40700	40650	57
329	20240415	150000	3620986350	40650	40650	40700	40650	38
330	20240415	145900	3619441500	40700	40700	40700	40650	59
331	20240415	145800	3617041800	40700	40700	40700	40700	71
332	20240415	145700	3614152100	40700	40750	40750	40700	112
333	20240415	145600	3609593450	40700	40700	40750	40700	45
334	20240415	145500	3607761750	40700	40700	40750	40700	141
335	20240415	145400	3602021600	40700	40700	40750	40700	11
336	20240415	145300	3601573800	40700	40700	40750	40700	24
337	20240415	145200	3600596900	40700	40750	40750	40700	47
338	20240415	145100	3598682600	40750	40650	40750	40650	37
339	20240415	145000	3597177550	40650	40650	40650	40650	7
340	20240415	144900	3596893000	40650	40700	40700	40650	92
341	20240415	144800	3593152300	40650	40650	40750	40650	144
342	20240415	144700	3587287400	40700	40750	40750	40650	31
343	20240415	144600	3586025000	40650	40750	40750	40650	15
344	20240415	144500	3585414050	40700	40700	40750	40650	58
345	20240415	144400	3583055100	40650	40700	40700	40650	5
346	20240415	144300	3582851800	40650	40650	40650	40650	9
347	20240415	144200	3582485950	40650	40650	40650	40650	22
348	20240415	144100	3581591650	40650	40650	40700	40650	25
349	20240415	144000	3580575200	40750	40600	40750	40600	26
350	20240415	143900	3579517950	40650	40650	40650	40600	27
351	20240415	143800	3578421000	40600	40650	40650	40600	21
352	20240415	143700	3577567550	40650	40650	40700	40600	30
353	20240415	143600	3576347200	40700	40650	40700	40600	418
354	20240415	143500	3559352600	40650	40650	40700	40650	108
355	20240415	143400	3554962200	40650	40650	40700	40650	340
356	20240415	143300	3541140150	40650	40700	40700	40650	88
357	20240415	143200	3537558950	40700	40650	40700	40650	46
358	20240415	143100	3535687000	40650	40700	40700	40650	39
359	20240415	143000	3534100100	40700	40700	40750	40700	61
360	20240415	142900	3531617200	40750	40700	40750	40700	10
361	20240415	142800	3531209800	40650	40700	40700	40650	31
362	20240415	142700	3529948350	40750	40750	40750	40650	74
363	20240415	142600	3526935900	40700	40700	40800	40700	130
364	20240415	142500	3521642600	40700	40700	40700	40700	11
365	20240415	142400	3521194900	40750	40750	40750	40700	72
366	20240415	142300	3518262700	40750	40700	40750	40700	134
367	20240415	142200	3512807600	40700	40750	40750	40700	58
368	20240415	142100	3510446900	40700	40750	40750	40700	476
369	20240415	142000	3491050000	40800	40800	40800	40750	30
370	20240415	141900	3489826300	40750	40800	40800	40750	70
371	20240415	141800	3486972300	40800	40800	40800	40750	219
372	20240415	141700	3478037400	40800	40750	40800	40750	155
373	20240415	141600	3471718350	40750	40700	40750	40700	113
374	20240415	141500	3467114800	40750	40700	40750	40700	392
375	20240415	141400	3451155000	40650	40650	40700	40650	246
376	20240415	141300	3441147350	40650	40700	40700	40650	7
377	20240415	141200	3440862500	40650	40650	40700	40650	43
378	20240415	141100	3439114500	40650	40700	40700	40650	11
379	20240415	141000	3438667000	40700	40700	40700	40700	63
380	20240415	140900	3436102900	40650	40650	40700	40650	44
381	20240415	140800	3434313500	40650	40650	40700	40650	7
382	20240415	140700	3434028900	40650	40650	40650	40650	12
383	20240415	140600	3433541100	40650	40700	40700	40650	70
384	20240415	140500	3430694750	40700	40650	40700	40650	23
385	20240415	140400	3429759650	40650	40650	40650	40650	16
386	20240415	140300	3429109250	40650	40650	40650	40650	20
387	20240415	140200	3428296250	40700	40650	40700	40650	33
388	20240415	140100	3426953700	40650	40650	40650	40650	42
389	20240415	140000	3425246400	40700	40650	40700	40650	9
390	20240415	135900	3424880300	40700	40700	40700	40700	100
391	20240415	135800	3420810300	40700	40650	40700	40650	65
392	20240415	135700	3418167900	40650	40700	40750	40650	56
393	20240415	135600	3415889500	40700	40700	40700	40700	8
394	20240415	135500	3415563900	40750	40700	40750	40650	37
395	20240415	135400	3414057650	40750	40650	40750	40650	351
396	20240415	135300	3399759450	40650	40700	40700	40650	60
397	20240415	135200	3397320400	40700	40700	40700	40650	80
398	20240415	135100	3394064600	40700	40650	40700	40650	65
399	20240415	135000	3391420550	40650	40700	40700	40650	43
400	20240415	134900	3389671500	40700	40700	40700	40650	35
401	20240415	134800	3388247600	40700	40650	40700	40650	88
402	20240415	134700	3384669900	40650	40600	40650	40600	35
403	20240415	134600	3383248300	40600	40600	40650	40600	65
404	20240415	134500	3380609100	40600	40650	40650	40600	41
405	20240415	134400	3378944150	40600	40600	40600	40600	1
406	20240415	134300	3378903550	40600	40750	40750	40600	65
407	20240415	134200	3376261950	40750	40650	40750	40650	57
408	20240415	134100	3373939700	40650	40650	40700	40650	407
409	20240415	134000	3357375150	40650	40650	40650	40600	49
410	20240415	133900	3355384600	40600	40650	40650	40600	38
411	20240415	133800	3353840850	40700	40700	40700	40650	14
412	20240415	133700	3353271200	40650	40650	40650	40600	121
413	20240415	133600	3348355250	40650	40600	40650	40600	23
414	20240415	133500	3347421350	40600	40600	40650	40600	10
415	20240415	133400	3347015150	40600	40650	40650	40600	39
416	20240415	133300	3345431300	40650	40650	40650	40600	5
417	20240415	133200	3345228200	40600	40650	40650	40600	504
418	20240415	133100	3324760500	40650	40650	40700	40650	51
419	20240415	133000	3322687050	40700	40650	40700	40650	5
420	20240415	132900	3322483700	40650	40600	40650	40600	61
421	20240415	132800	3320006500	40600	40700	40700	40600	231
422	20240415	132700	3310616250	40700	40700	40700	40700	8
423	20240415	132600	3310290650	40650	40650	40700	40650	32
424	20240415	132500	3308989650	40650	40650	40700	40650	42
425	20240415	132400	3307282300	40700	40700	40700	40700	22
426	20240415	132300	3306386900	40700	40700	40700	40650	36
427	20240415	132200	3304923000	40650	40650	40650	40650	55
428	20240415	132100	3302687250	40650	40700	40700	40650	501
429	20240415	132000	3282306000	40650	40650	40700	40650	90
430	20240415	131900	3278647300	40650	40650	40650	40600	116
431	20240415	131800	3273936500	40600	40600	40650	40600	221
432	20240415	131700	3264961600	40650	40600	40650	40600	64
433	20240415	131600	3262360200	40600	40650	40650	40600	32
434	20240415	131500	3261060250	40600	40600	40650	40600	68
435	20240415	131400	3258298750	40600	40650	40700	40600	276
436	20240415	131300	3247069750	40650	40650	40650	40600	20
437	20240415	131200	3246257000	40600	40600	40700	40600	389
438	20240415	131100	3230462550	40700	40600	40700	40600	273
439	20240415	131000	3219356000	40600	40700	40700	40600	118
440	20240415	130900	3214561600	40650	40600	40650	40600	1005
441	20240415	130800	3173757550	40600	40650	40700	40600	124
442	20240415	130700	3168717400	40650	40650	40700	40650	228
443	20240415	130600	3159449100	40650	40700	40700	40650	141
444	20240415	130500	3153711900	40700	40650	40700	40650	45
445	20240415	130400	3151882400	40650	40650	40700	40650	34
446	20240415	130300	3150500250	40650	40650	40650	40650	88
447	20240415	130200	3146923050	40650	40650	40700	40650	76
448	20240415	130100	3143833250	40700	40700	40700	40600	55
449	20240415	130000	3141597650	40700	40650	40700	40650	21
450	20240415	125900	3140743750	40650	40650	40650	40650	51
451	20240415	125800	3138670600	40700	40700	40700	40650	57
452	20240415	125700	3136352250	40700	40700	40700	40700	22
453	20240415	125600	3135456850	40650	40650	40700	40600	153
454	20240415	125500	3129237550	40650	40600	40650	40600	48
455	20240415	125400	3127287900	40650	40600	40650	40600	40
456	20240415	125300	3125663450	40600	40600	40650	40600	187
457	20240415	125200	3118071000	40650	40600	40650	40600	765
458	20240415	125100	3087011450	40650	40600	40650	40600	16
459	20240415	125000	3086361550	40600	40600	40650	40600	61
460	20240415	124900	3083884900	40650	40600	40650	40600	25
461	20240415	124800	3082869650	40600	40650	40650	40600	11
462	20240415	124700	3082422750	40600	40600	40650	40600	45
463	20240415	124600	3080595700	40650	40650	40650	40600	23
464	20240415	124500	3079661000	40650	40650	40700	40650	161
465	20240415	124400	3073115650	40650	40650	40700	40650	850
466	20240415	124300	3038562250	40650	40600	40650	40600	204
467	20240415	124200	3030275100	40600	40650	40650	40600	36
468	20240415	124100	3028813450	40600	40600	40650	40600	237
469	20240415	124000	3019190600	40600	40600	40650	40600	42
470	20240415	123900	3017484750	40600	40650	40650	40600	168
471	20240415	123800	3010657450	40650	40600	40650	40600	101
472	20240415	123700	3006554400	40600	40650	40650	40600	43
473	20240415	123600	3004806900	40600	40600	40650	40600	41
474	20240415	123500	3003141600	40600	40600	40600	40600	36
475	20240415	123400	3001680000	40600	40600	40650	40600	31
476	20240415	123300	3000421150	40650	40650	40700	40600	70
477	20240415	123200	2997575950	40600	40650	40650	40600	82
478	20240415	123100	2994246700	40650	40650	40650	40600	357
479	20240415	123000	2979734800	40600	40650	40650	40600	73
480	20240415	122900	2976770550	40600	40650	40650	40600	80
481	20240415	122800	2973519450	40650	40600	40650	40600	75
482	20240415	122700	2970474200	40600	40600	40650	40600	55
483	20240415	122600	2968241150	40650	40600	40650	40600	25
484	20240415	122500	2967225400	40650	40600	40650	40600	36
485	20240415	122400	2965762600	40600	40600	40650	40600	133
486	20240415	122300	2960362600	40650	40600	40650	40600	32
487	20240415	122200	2959063300	40600	40650	40650	40600	37
488	20240415	122100	2957560800	40650	40600	40650	40550	427
489	20240415	122000	2940224600	40600	40600	40600	40550	294
490	20240415	121900	2928288950	40550	40600	40600	40550	169
491	20240415	121800	2921430600	40550	40600	40650	40550	482
492	20240415	121700	2901862850	40600	40600	40600	40600	6
493	20240415	121600	2901619250	40600	40600	40650	40600	217
494	20240415	121500	2892808550	40600	40600	40650	40600	34
495	20240415	121400	2891428050	40600	40650	40650	40600	10
496	20240415	121300	2891021950	40650	40600	40650	40600	142
497	20240415	121200	2885251450	40600	40650	40650	40600	33
498	20240415	121100	2883911100	40600	40550	40600	40550	43
499	20240415	121000	2882166550	40600	40600	40600	40550	24
500	20240415	120900	2881192650	40600	40600	40600	40550	92
501	20240415	120800	2877460950	40600	40600	40650	40550	62
502	20240415	120700	2874943650	40550	40550	40600	40550	24
503	20240415	120600	2873970400	40550	40550	40550	40500	341
504	20240415	120500	2860142900	40600	40550	40600	40550	54
505	20240415	120400	2857952800	40600	40550	40700	40550	66
506	20240415	120300	2855272750	40550	40550	40550	40550	25
507	20240415	120200	2854259000	40500	40550	40550	40500	49
508	20240415	120100	2852273300	40550	40550	40550	40500	48
509	20240415	120000	2850326950	40500	40600	40600	40500	1457
510	20240415	115900	2791243300	40550	40600	40650	40550	41
511	20240415	115800	2789579800	40600	40600	40600	40550	32
512	20240415	115700	2788281600	40550	40550	40600	40550	63
513	20240415	115600	2785726250	40600	40550	40600	40550	340
514	20240415	115500	2771922400	40550	40600	40600	40550	55
515	20240415	115400	2769690450	40550	40550	40600	40550	157
516	20240415	115300	2763323800	40550	40550	40600	40550	4
517	20240415	115200	2763161550	40600	40550	40600	40550	8
518	20240415	115100	2762837050	40550	40600	40600	40550	52
519	20240415	115000	2760727550	40600	40550	40600	40550	36
520	20240415	114900	2759267500	40550	40550	40550	40550	202
521	20240415	114800	2751076400	40550	40600	40600	40550	137
522	20240415	114700	2745514250	40600	40550	40600	40550	137
523	20240415	114600	2739954150	40550	40550	40550	40550	8
524	20240415	114500	2739629750	40550	40600	40600	40550	86
525	20240415	114400	2736141700	40600	40550	40600	40550	40
526	20240415	114300	2734517950	40550	40550	40550	40500	74
527	20240415	114200	2731518650	40550	40550	40600	40550	5
528	20240415	114100	2731315850	40500	40500	40550	40500	186
529	20240415	114000	2723774400	40500	40500	40550	40500	56
530	20240415	113900	2721506150	40500	40550	40550	40500	45
531	20240415	113800	2719683300	40550	40550	40600	40500	505
532	20240415	113700	2699226000	40550	40500	40550	40500	145
533	20240415	113600	2693351350	40550	40550	40600	40500	508
534	20240415	113500	2672764450	40550	40550	40550	40500	128
535	20240415	113400	2667575150	40550	40500	40550	40500	61
536	20240415	113300	2665103000	40550	40550	40550	40500	185
537	20240415	113200	2657607650	40550	40550	40550	40500	112
538	20240415	113100	2653066250	40550	40550	40550	40500	83
539	20240415	113000	2649701500	40550	40550	40550	40500	237
540	20240415	112900	2640092050	40550	40500	40550	40500	138
541	20240415	112800	2634498700	40500	40500	40550	40500	324
542	20240415	112700	2621366450	40500	40500	40550	40500	51
543	20240415	112600	2619298850	40550	40550	40550	40500	63
544	20240415	112500	2616745450	40550	40500	40550	40500	41
545	20240415	112400	2615084900	40550	40500	40550	40500	625
546	20240415	112300	2589741250	40550	40500	40550	40500	294
547	20240415	112200	2577834100	40550	40500	40550	40500	108
548	20240415	112100	2573457400	40550	40600	40700	40500	1162
549	20240415	112000	2526288450	40650	40650	40650	40600	39
550	20240415	111900	2524704350	40600	40600	40600	40600	3
551	20240415	111800	2524582550	40700	40550	40700	40550	306
552	20240415	111700	2512161100	40550	40550	40600	40550	26
553	20240415	111600	2511106250	40600	40600	40600	40550	34
554	20240415	111500	2509726550	40550	40550	40600	40550	49
555	20240415	111400	2507739150	40550	40600	40650	40550	32
556	20240415	111300	2506441150	40650	40650	40650	40500	47
557	20240415	111200	2504534950	40550	40550	40550	40500	204
558	20240415	111100	2496264750	40500	40550	40550	40500	2484
559	20240415	111000	2395645200	40550	40550	40550	40550	41
560	20240415	110900	2393982650	40500	40600	40600	40500	299
561	20240415	110800	2381853600	40600	40600	40600	40500	2407
562	20240415	110700	2284364300	40600	40600	40600	40500	69
563	20240415	110600	2281567000	40500	40600	40600	40500	478
564	20240415	110500	2262185150	40550	40550	40550	40550	358
565	20240415	110400	2247668250	40550	40600	40600	40550	80
566	20240415	110300	2244420450	40600	40600	40600	40600	31
567	20240415	110200	2243161850	40600	40650	40650	40600	94
568	20240415	110100	2239343350	40650	40650	40650	40600	79
569	20240415	110000	2236134550	40650	40550	40650	40550	24
570	20240415	105900	2235161050	40550	40600	40600	40550	17
571	20240415	105800	2234470900	40600	40600	40650	40550	134
572	20240415	105700	2229031050	40650	40600	40650	40600	8
573	20240415	105600	2228706100	40600	40550	40600	40550	26
574	20240415	105500	2227651650	40600	40600	40600	40550	243
575	20240415	105400	2217794200	40650	40550	40650	40550	25
576	20240415	105300	2216779700	40600	40550	40600	40550	73
577	20240415	105200	2213818900	40550	40600	40600	40550	158
578	20240415	105100	2207405450	40650	40700	40700	40650	4
579	20240415	105000	2207242700	40600	40550	40700	40550	1856
580	20240415	104900	2131957050	40550	40650	40750	40550	1106
581	20240415	104800	2087049500	40600	40600	40650	40600	367
582	20240415	104700	2072132750	40600	40650	40700	40600	515
583	20240415	104600	2051198000	40650	40650	40700	40650	255
584	20240415	104500	2040828700	40700	40700	40700	40650	441
585	20240415	104400	2022881300	40750	40700	40750	40700	70
586	20240415	104300	2020030900	40700	40700	40700	40700	245
587	20240415	104200	2010059400	40650	40700	40700	40650	315
588	20240415	104100	1997244000	40700	40650	40700	40650	154
589	20240415	104000	1990979950	40650	40650	40700	40650	45
590	20240415	103900	1989149850	40650	40650	40650	40650	2
591	20240415	103800	1989068550	40700	40600	40700	40600	190
592	20240415	103700	1981351700	40600	40600	40650	40600	118
593	20240415	103600	1976555200	40650	40600	40650	40600	45
594	20240415	103500	1974727600	40650	40550	40650	40550	309
595	20240415	103400	1962182850	40550	40600	40600	40550	109
596	20240415	103300	1957758650	40550	40550	40600	40550	80
597	20240415	103200	1954512700	40600	40600	40600	40550	142
598	20240415	103100	1948747950	40550	40550	40600	40550	62
599	20240415	103000	1946231200	40550	40550	40600	40550	80
600	20240415	102900	1942985750	40550	40600	40600	40550	519
601	20240415	102800	1921934750	40600	40600	40600	40550	17
602	20240415	102700	1921244850	40550	40550	40600	40550	66
603	20240415	102600	1918567800	40550	40550	40600	40550	253
604	20240415	102500	1908308100	40550	40550	40600	40550	99
605	20240415	102400	1904293150	40550	40600	40600	40550	75
606	20240415	102300	1901251600	40550	40550	40600	40550	157
607	20240415	102200	1894885100	40550	40600	40600	40550	1159
608	20240415	102100	1847879600	40600	40600	40600	40600	32
609	20240415	102000	1846580400	40600	40550	40600	40500	66
610	20240415	101900	1843903650	40550	40600	40600	40550	1327
611	20240415	101800	1790092250	40600	40550	40600	40550	283
612	20240415	101700	1778604250	40550	40550	40600	40550	1199
613	20240415	101600	1729963400	40550	40600	40600	40550	1909
614	20240415	101500	1652460650	40600	40650	40650	40600	372
615	20240415	101400	1637339000	40650	40650	40700	40650	237
616	20240415	101300	1627703450	40650	40700	40700	40650	31
617	20240415	101200	1626443100	40650	40700	40700	40650	523
618	20240415	101100	1605182850	40700	40700	40700	40650	313
619	20240415	101000	1592443850	40700	40750	40750	40700	721
620	20240415	100900	1563098950	40750	40700	40750	40700	160
621	20240415	100800	1556583700	40700	40800	40800	40700	81
622	20240415	100700	1553284050	40800	40800	40800	40700	694
623	20240415	100600	1525013250	40800	40800	40850	40800	20
624	20240415	100500	1524196650	40850	40850	40850	40700	82
625	20240415	100400	1520854250	40850	40700	40850	40700	199
626	20240415	100300	1512735550	40750	40750	40750	40700	55
627	20240415	100200	1510494500	40750	40750	40800	40700	61
628	20240415	100100	1508009750	40750	40700	40750	40700	276
629	20240415	100000	1496768350	40750	40750	40800	40750	736
630	20240415	095900	1466776200	40800	40800	40800	40750	41
631	20240415	095800	1465104950	40800	40750	40800	40750	76
632	20240415	095700	1462007050	40750	40800	40800	40750	571
633	20240415	095600	1438711450	40800	40850	40850	40800	56
634	20240415	095500	1436424950	40800	40850	40850	40800	119
635	20240415	095400	1431568300	40800	40850	40850	40800	497
636	20240415	095300	1411288050	40850	40850	40850	40850	39
637	20240415	095200	1409694900	40800	40900	40900	40800	511
638	20240415	095100	1388819950	40900	40900	40900	40900	333
639	20240415	095000	1375200250	40900	40950	40950	40900	54
640	20240415	094900	1372991350	40950	40900	40950	40900	19
641	20240415	094800	1372213400	40900	40900	40900	40900	30
642	20240415	094700	1370986400	40900	40900	40950	40900	51
643	20240415	094600	1368899900	40900	40850	40900	40850	207
644	20240415	094500	1360436900	40850	41000	41000	40850	1042
645	20240415	094400	1317807500	40950	41000	41000	40950	88
646	20240415	094300	1314200350	40950	41000	41050	40950	304
647	20240415	094200	1301735450	41050	41000	41050	41000	84
648	20240415	094100	1298290450	41000	41000	41000	40950	205
649	20240415	094000	1289885500	41000	40950	41000	40950	118
650	20240415	093900	1285050600	41000	41000	41000	40950	99
651	20240415	093800	1280992900	41000	40950	41000	40950	75
652	20240415	093700	1277918000	40950	41000	41050	40900	161
653	20240415	093600	1271320400	41000	40850	41000	40850	185
654	20240415	093500	1263753850	40850	40900	40900	40850	61
655	20240415	093400	1261260550	40850	40900	40900	40850	45
656	20240415	093300	1259422250	40900	40900	41000	40850	396
657	20240415	093200	1243216650	40850	40800	40900	40800	255
658	20240415	093100	1232800300	40800	40800	40800	40750	159
659	20240415	093000	1226314600	40800	40650	40800	40650	198
660	20240415	092900	1218254900	40700	40650	40700	40600	228
661	20240415	092800	1208989050	40700	40700	40700	40650	114
662	20240415	092700	1204350600	40700	40600	40700	40550	834
663	20240415	092600	1170465850	40550	40600	40600	40500	1378
664	20240415	092500	1114597300	40550	40700	40700	40550	1623
665	20240415	092400	1048695150	40700	40750	40750	40650	1166
666	20240415	092300	1001243900	40750	40800	40850	40700	1210
667	20240415	092200	951936950	40800	40850	40850	40750	1262
668	20240415	092100	900451500	40850	40900	40900	40850	707
669	20240415	092000	871566750	40900	40900	40900	40850	1344
670	20240415	091900	816647550	40900	40850	40900	40850	331
671	20240415	091800	803123200	40850	41000	41000	40850	3089
672	20240415	091700	676709450	41000	41000	41100	41000	893
673	20240415	091600	640095950	41050	41050	41150	41050	523
674	20240415	091500	618615250	41050	41050	41050	41050	105
675	20240415	091400	614305000	41050	41050	41050	41000	322
676	20240415	091300	601095350	41000	41100	41100	41000	1009
677	20240415	091200	559672700	41100	41250	41300	41100	1627
678	20240415	091100	492606900	41300	41300	41300	41250	163
679	20240415	091000	485881200	41300	41300	41300	41250	255
680	20240415	090900	475357300	41300	41200	41300	41200	135
681	20240415	090800	469788650	41150	41100	41150	41100	231
682	20240415	090700	460290000	41100	41050	41100	41000	263
683	20240415	090600	449494100	41100	41000	41100	41000	590
684	20240415	090500	425291000	40900	40950	41000	40850	636
685	20240415	090400	399247850	40900	41050	41050	40850	2221
686	20240415	090300	308323850	41100	41150	41200	41050	1355
687	20240415	090200	252617000	41150	41250	41350	41100	938
688	20240415	090100	214009600	41350	41600	41600	41150	1702
689	20240415	090000	143687600	41550	41700	41700	41400	3447