KissMeData/372320/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204900	6001002000	29000	29000	29000	29000	2478
3	20240408	204800	6001002000	29000	29000	29000	29000	0
4	20240408	204700	6001002000	29000	29000	29000	29000	0
5	20240408	204600	6001002000	29000	29000	29000	29000	0
6	20240408	204500	6001002000	29000	29000	29000	29000	0
7	20240408	204400	6001002000	29000	29000	29000	29000	0
8	20240408	204300	6001002000	29000	29000	29000	29000	0
9	20240408	204200	6001002000	29000	29000	29000	29000	0
10	20240408	204100	6001002000	29000	29000	29000	29000	0
11	20240408	204000	6001002000	29000	29000	29000	29000	0
12	20240408	203900	6001002000	29000	29000	29000	29000	0
13	20240408	203800	6001002000	29000	29000	29000	29000	0
14	20240408	203700	6001002000	29000	29000	29000	29000	0
15	20240408	203600	6001002000	29000	29000	29000	29000	0
16	20240408	203500	6001002000	29000	29000	29000	29000	0
17	20240408	203400	6001002000	29000	29000	29000	29000	0
18	20240408	203300	6001002000	29000	29000	29000	29000	0
19	20240408	203200	6001002000	29000	29000	29000	29000	0
20	20240408	203100	6001002000	29000	29000	29000	29000	0
21	20240408	203000	6001002000	29000	29000	29000	29000	0
22	20240408	202900	6001002000	29000	29000	29000	29000	0
23	20240408	202800	6001002000	29000	29000	29000	29000	0
24	20240408	202700	6001002000	29000	29000	29000	29000	0
25	20240408	202600	6001002000	29000	29000	29000	29000	0
26	20240408	202500	6001002000	29000	29000	29000	29000	0
27	20240408	202400	6001002000	29000	29000	29000	29000	0
28	20240408	202300	6001002000	29000	29000	29000	29000	0
29	20240408	202200	6001002000	29000	29000	29000	29000	0
30	20240408	202100	6001002000	29000	29000	29000	29000	0
31	20240408	202000	6001002000	29000	29000	29000	29000	0
32	20240408	201900	6001002000	29000	29000	29000	29000	2478
33	20240408	201800	6001002000	29000	29000	29000	29000	0
34	20240408	201700	6001002000	29000	29000	29000	29000	0
35	20240408	201600	6001002000	29000	29000	29000	29000	0
36	20240408	201500	6001002000	29000	29000	29000	29000	0
37	20240408	201400	6001002000	29000	29000	29000	29000	0
38	20240408	201300	6001002000	29000	29000	29000	29000	0
39	20240408	201200	6001002000	29000	29000	29000	29000	0
40	20240408	201100	6001002000	29000	29000	29000	29000	0
41	20240408	201000	6001002000	29000	29000	29000	29000	0
42	20240408	200900	6001002000	29000	29000	29000	29000	0
43	20240408	200800	6001002000	29000	29000	29000	29000	0
44	20240408	200700	6001002000	29000	29000	29000	29000	0
45	20240408	200600	6001002000	29000	29000	29000	29000	0
46	20240408	200500	6001002000	29000	29000	29000	29000	0
47	20240408	200400	6001002000	29000	29000	29000	29000	0
48	20240408	200300	6001002000	29000	29000	29000	29000	0
49	20240408	200200	6001002000	29000	29000	29000	29000	0
50	20240408	200100	6001002000	29000	29000	29000	29000	0
51	20240408	200000	6001002000	29000	29000	29000	29000	0
52	20240408	195900	6001002000	29000	29000	29000	29000	0
53	20240408	195800	6001002000	29000	29000	29000	29000	0
54	20240408	195700	6001002000	29000	29000	29000	29000	0
55	20240408	195600	6001002000	29000	29000	29000	29000	0
56	20240408	195500	6001002000	29000	29000	29000	29000	0
57	20240408	195400	6001002000	29000	29000	29000	29000	0
58	20240408	195300	6001002000	29000	29000	29000	29000	0
59	20240408	195200	6001002000	29000	29000	29000	29000	0
60	20240408	195100	6001002000	29000	29000	29000	29000	0
61	20240408	195000	6001002000	29000	29000	29000	29000	0
62	20240408	194900	6001002000	29000	29000	29000	29000	2478
63	20240408	194800	6001002000	29000	29000	29000	29000	0
64	20240408	194700	6001002000	29000	29000	29000	29000	0
65	20240408	194600	6001002000	29000	29000	29000	29000	0
66	20240408	194500	6001002000	29000	29000	29000	29000	0
67	20240408	194400	6001002000	29000	29000	29000	29000	0
68	20240408	194300	6001002000	29000	29000	29000	29000	0
69	20240408	194200	6001002000	29000	29000	29000	29000	0
70	20240408	194100	6001002000	29000	29000	29000	29000	0
71	20240408	194000	6001002000	29000	29000	29000	29000	0
72	20240408	193900	6001002000	29000	29000	29000	29000	0
73	20240408	193800	6001002000	29000	29000	29000	29000	0
74	20240408	193700	6001002000	29000	29000	29000	29000	0
75	20240408	193600	6001002000	29000	29000	29000	29000	0
76	20240408	193500	6001002000	29000	29000	29000	29000	0
77	20240408	193400	6001002000	29000	29000	29000	29000	0
78	20240408	193300	6001002000	29000	29000	29000	29000	0
79	20240408	193200	6001002000	29000	29000	29000	29000	0
80	20240408	193100	6001002000	29000	29000	29000	29000	0
81	20240408	193000	6001002000	29000	29000	29000	29000	0
82	20240408	192900	6001002000	29000	29000	29000	29000	0
83	20240408	192800	6001002000	29000	29000	29000	29000	0
84	20240408	192700	6001002000	29000	29000	29000	29000	0
85	20240408	192600	6001002000	29000	29000	29000	29000	0
86	20240408	192500	6001002000	29000	29000	29000	29000	0
87	20240408	192400	6001002000	29000	29000	29000	29000	0
88	20240408	192300	6001002000	29000	29000	29000	29000	0
89	20240408	192200	6001002000	29000	29000	29000	29000	0
90	20240408	192100	6001002000	29000	29000	29000	29000	0
91	20240408	192000	6001002000	29000	29000	29000	29000	0
92	20240408	191900	6001002000	29000	29000	29000	29000	2478
93	20240408	191800	6001002000	29000	29000	29000	29000	0
94	20240408	191700	6001002000	29000	29000	29000	29000	0
95	20240408	191600	6001002000	29000	29000	29000	29000	0
96	20240408	191500	6001002000	29000	29000	29000	29000	0
97	20240408	191400	6001002000	29000	29000	29000	29000	0
98	20240408	191300	6001002000	29000	29000	29000	29000	0
99	20240408	191200	6001002000	29000	29000	29000	29000	0
100	20240408	191100	6001002000	29000	29000	29000	29000	0
101	20240408	191000	6001002000	29000	29000	29000	29000	0
102	20240408	190900	6001002000	29000	29000	29000	29000	0
103	20240408	190800	6001002000	29000	29000	29000	29000	0
104	20240408	190700	6001002000	29000	29000	29000	29000	0
105	20240408	190600	6001002000	29000	29000	29000	29000	0
106	20240408	190500	6001002000	29000	29000	29000	29000	0
107	20240408	190400	6001002000	29000	29000	29000	29000	0
108	20240408	190300	6001002000	29000	29000	29000	29000	0
109	20240408	190200	6001002000	29000	29000	29000	29000	0
110	20240408	190100	6001002000	29000	29000	29000	29000	0
111	20240408	190000	6001002000	29000	29000	29000	29000	0
112	20240408	185900	6001002000	29000	29000	29000	29000	0
113	20240408	185800	6001002000	29000	29000	29000	29000	0
114	20240408	185700	6001002000	29000	29000	29000	29000	0
115	20240408	185600	6001002000	29000	29000	29000	29000	0
116	20240408	185500	6001002000	29000	29000	29000	29000	0
117	20240408	185400	6001002000	29000	29000	29000	29000	0
118	20240408	185300	6001002000	29000	29000	29000	29000	0
119	20240408	185200	6001002000	29000	29000	29000	29000	0
120	20240408	185100	6001002000	29000	29000	29000	29000	0
121	20240408	185000	6001002000	29000	29000	29000	29000	0
122	20240408	184900	6001002000	29000	29000	29000	29000	2478
123	20240408	184800	6001002000	29000	29000	29000	29000	0
124	20240408	184700	6001002000	29000	29000	29000	29000	0
125	20240408	184600	6001002000	29000	29000	29000	29000	0
126	20240408	184500	6001002000	29000	29000	29000	29000	0
127	20240408	184400	6001002000	29000	29000	29000	29000	0
128	20240408	184300	6001002000	29000	29000	29000	29000	0
129	20240408	184200	6001002000	29000	29000	29000	29000	0
130	20240408	184100	6001002000	29000	29000	29000	29000	0
131	20240408	184000	6001002000	29000	29000	29000	29000	0
132	20240408	183900	6001002000	29000	29000	29000	29000	0
133	20240408	183800	6001002000	29000	29000	29000	29000	0
134	20240408	183700	6001002000	29000	29000	29000	29000	0
135	20240408	183600	6001002000	29000	29000	29000	29000	0
136	20240408	183500	6001002000	29000	29000	29000	29000	0
137	20240408	183400	6001002000	29000	29000	29000	29000	0
138	20240408	183300	6001002000	29000	29000	29000	29000	0
139	20240408	183200	6001002000	29000	29000	29000	29000	0
140	20240408	183100	6001002000	29000	29000	29000	29000	0
141	20240408	183000	6001002000	29000	29000	29000	29000	0
142	20240408	182900	6001002000	29000	29000	29000	29000	0
143	20240408	182800	6001002000	29000	29000	29000	29000	0
144	20240408	182700	6001002000	29000	29000	29000	29000	0
145	20240408	182600	6001002000	29000	29000	29000	29000	0
146	20240408	182500	6001002000	29000	29000	29000	29000	0
147	20240408	182400	6001002000	29000	29000	29000	29000	0
148	20240408	182300	6001002000	29000	29000	29000	29000	0
149	20240408	182200	6001002000	29000	29000	29000	29000	0
150	20240408	182100	6001002000	29000	29000	29000	29000	0
151	20240408	182000	6001002000	29000	29000	29000	29000	0
152	20240408	181900	6001002000	29000	29000	29000	29000	2478
153	20240408	181800	6001002000	29000	29000	29000	29000	0
154	20240408	181700	6001002000	29000	29000	29000	29000	0
155	20240408	181600	6001002000	29000	29000	29000	29000	0
156	20240408	181500	6001002000	29000	29000	29000	29000	0
157	20240408	181400	6001002000	29000	29000	29000	29000	0
158	20240408	181300	6001002000	29000	29000	29000	29000	0
159	20240408	181200	6001002000	29000	29000	29000	29000	0
160	20240408	181100	6001002000	29000	29000	29000	29000	0
161	20240408	181000	6001002000	29000	29000	29000	29000	0
162	20240408	180900	6001002000	29000	29000	29000	29000	0
163	20240408	180800	6001002000	29000	29000	29000	29000	0
164	20240408	180700	6001002000	29000	29000	29000	29000	0
165	20240408	180600	6001002000	29000	29000	29000	29000	0
166	20240408	180500	6001002000	29000	29000	29000	29000	0
167	20240408	180400	6001002000	29000	29000	29000	29000	0
168	20240408	180300	6001002000	29000	29000	29000	29000	0
169	20240408	180200	6001002000	29000	29000	29000	29000	0
170	20240408	180100	6001002000	29000	29000	29000	29000	0
171	20240408	180000	6001002000	29000	29000	29000	29000	0
172	20240408	175900	6001002000	29000	29000	29000	29000	0
173	20240408	175800	6001002000	29000	29000	29000	29000	0
174	20240408	175700	6001002000	29000	29000	29000	29000	0
175	20240408	175600	6001002000	29000	29000	29000	29000	0
176	20240408	175500	6001002000	29000	29000	29000	29000	0
177	20240408	175400	6001002000	29000	29000	29000	29000	0
178	20240408	175300	6001002000	29000	29000	29000	29000	0
179	20240408	175200	6001002000	29000	29000	29000	29000	0
180	20240408	175100	6001002000	29000	29000	29000	29000	0
181	20240408	175000	6001002000	29000	29000	29000	29000	0
182	20240408	174900	6001002000	29000	29000	29000	29000	2478
183	20240408	174800	6001002000	29000	29000	29000	29000	0
184	20240408	174700	6001002000	29000	29000	29000	29000	0
185	20240408	174600	6001002000	29000	29000	29000	29000	0
186	20240408	174500	6001002000	29000	29000	29000	29000	0
187	20240408	174400	6001002000	29000	29000	29000	29000	0
188	20240408	174300	6001002000	29000	29000	29000	29000	0
189	20240408	174200	6001002000	29000	29000	29000	29000	0
190	20240408	174100	6001002000	29000	29000	29000	29000	0
191	20240408	174000	6001002000	29000	29000	29000	29000	0
192	20240408	173900	6001002000	29000	29000	29000	29000	0
193	20240408	173800	6001002000	29000	29000	29000	29000	0
194	20240408	173700	6001002000	29000	29000	29000	29000	0
195	20240408	173600	6001002000	29000	29000	29000	29000	0
196	20240408	173500	6001002000	29000	29000	29000	29000	0
197	20240408	173400	6001002000	29000	29000	29000	29000	0
198	20240408	173300	6001002000	29000	29000	29000	29000	0
199	20240408	173200	6001002000	29000	29000	29000	29000	0
200	20240408	173100	6001002000	29000	29000	29000	29000	0
201	20240408	173000	6001002000	29000	29000	29000	29000	0
202	20240408	172900	6001002000	29000	29000	29000	29000	0
203	20240408	172800	6001002000	29000	29000	29000	29000	0
204	20240408	172700	6001002000	29000	29000	29000	29000	0
205	20240408	172600	6001002000	29000	29000	29000	29000	0
206	20240408	172500	6001002000	29000	29000	29000	29000	0
207	20240408	172400	6001002000	29000	29000	29000	29000	0
208	20240408	172300	6001002000	29000	29000	29000	29000	0
209	20240408	172200	6001002000	29000	29000	29000	29000	0
210	20240408	172100	6001002000	29000	29000	29000	29000	0
211	20240408	172000	6001002000	29000	29000	29000	29000	0
212	20240408	171900	6001002000	29000	29000	29000	29000	2478
213	20240408	171800	6001002000	29000	29000	29000	29000	0
214	20240408	171700	6001002000	29000	29000	29000	29000	0
215	20240408	171600	6001002000	29000	29000	29000	29000	0
216	20240408	171500	6001002000	29000	29000	29000	29000	0
217	20240408	171400	6001002000	29000	29000	29000	29000	0
218	20240408	171300	6001002000	29000	29000	29000	29000	0
219	20240408	171200	6001002000	29000	29000	29000	29000	0
220	20240408	171100	6001002000	29000	29000	29000	29000	0
221	20240408	171000	6001002000	29000	29000	29000	29000	0
222	20240408	170900	6001002000	29000	29000	29000	29000	0
223	20240408	170800	6001002000	29000	29000	29000	29000	0
224	20240408	170700	6001002000	29000	29000	29000	29000	0
225	20240408	170600	6001002000	29000	29000	29000	29000	0
226	20240408	170500	6001002000	29000	29000	29000	29000	0
227	20240408	170400	6001002000	29000	29000	29000	29000	0
228	20240408	170300	6001002000	29000	29000	29000	29000	0
229	20240408	170200	6001002000	29000	29000	29000	29000	0
230	20240408	170100	6001002000	29000	29000	29000	29000	0
231	20240408	170000	6001002000	29000	29000	29000	29000	0
232	20240408	165900	6001002000	29000	29000	29000	29000	0
233	20240408	165800	6001002000	29000	29000	29000	29000	0
234	20240408	165700	6001002000	29000	29000	29000	29000	0
235	20240408	165600	6001002000	29000	29000	29000	29000	0
236	20240408	165500	6001002000	29000	29000	29000	29000	0
237	20240408	165400	6001002000	29000	29000	29000	29000	0
238	20240408	165300	6001002000	29000	29000	29000	29000	0
239	20240408	165200	6001002000	29000	29000	29000	29000	0
240	20240408	165100	6001002000	29000	29000	29000	29000	0
241	20240408	165000	6001002000	29000	29000	29000	29000	0
242	20240408	164900	6001002000	29000	29000	29000	29000	2478
243	20240408	164800	6001002000	29000	29000	29000	29000	0
244	20240408	164700	6001002000	29000	29000	29000	29000	0
245	20240408	164600	6001002000	29000	29000	29000	29000	0
246	20240408	164500	6001002000	29000	29000	29000	29000	0
247	20240408	164400	6001002000	29000	29000	29000	29000	0
248	20240408	164300	6001002000	29000	29000	29000	29000	0
249	20240408	164200	6001002000	29000	29000	29000	29000	0
250	20240408	164100	6001002000	29000	29000	29000	29000	0
251	20240408	164000	6001002000	29000	29000	29000	29000	0
252	20240408	163900	6001002000	29000	29000	29000	29000	0
253	20240408	163800	6001002000	29000	29000	29000	29000	0
254	20240408	163700	6001002000	29000	29000	29000	29000	0
255	20240408	163600	6001002000	29000	29000	29000	29000	0
256	20240408	163500	6001002000	29000	29000	29000	29000	0
257	20240408	163400	6001002000	29000	29000	29000	29000	0
258	20240408	163300	6001002000	29000	29000	29000	29000	0
259	20240408	163200	6001002000	29000	29000	29000	29000	0
260	20240408	163100	6001002000	29000	29000	29000	29000	0
261	20240408	163000	6001002000	29000	29000	29000	29000	0
262	20240408	162900	6001002000	29000	29000	29000	29000	0
263	20240408	162800	6001002000	29000	29000	29000	29000	0
264	20240408	162700	6001002000	29000	29000	29000	29000	0
265	20240408	162600	6001002000	29000	29000	29000	29000	0
266	20240408	162500	6001002000	29000	29000	29000	29000	0
267	20240408	162400	6001002000	29000	29000	29000	29000	0
268	20240408	162300	6001002000	29000	29000	29000	29000	0
269	20240408	162200	6001002000	29000	29000	29000	29000	0
270	20240408	162100	6001002000	29000	29000	29000	29000	0
271	20240408	162000	6001002000	29000	29000	29000	29000	0
272	20240408	161900	6001002000	29000	29000	29000	29000	2478
273	20240408	161800	6001002000	29000	29000	29000	29000	0
274	20240408	161700	6001002000	29000	29000	29000	29000	0
275	20240408	161600	6001002000	29000	29000	29000	29000	0
276	20240408	161500	6001002000	29000	29000	29000	29000	0
277	20240408	161400	6001002000	29000	29000	29000	29000	0
278	20240408	161300	6001002000	29000	29000	29000	29000	0
279	20240408	161200	6001002000	29000	29000	29000	29000	0
280	20240408	161100	6001002000	29000	29000	29000	29000	0
281	20240408	161000	6001002000	29000	29000	29000	29000	0
282	20240408	160900	6001002000	29000	29000	29000	29000	0
283	20240408	160800	6001002000	29000	29000	29000	29000	0
284	20240408	160700	6001002000	29000	29000	29000	29000	0
285	20240408	160600	6001002000	29000	29000	29000	29000	0
286	20240408	160500	6001002000	29000	29000	29000	29000	0
287	20240408	160400	6001002000	29000	29000	29000	29000	0
288	20240408	160300	6001002000	29000	29000	29000	29000	0
289	20240408	160200	6001002000	29000	29000	29000	29000	0
290	20240408	160100	6001002000	29000	29000	29000	29000	0
291	20240408	160000	6001002000	29000	29000	29000	29000	0
292	20240408	155900	6001002000	29000	29000	29000	29000	0
293	20240408	155800	6001002000	29000	29000	29000	29000	0
294	20240408	155700	6001002000	29000	29000	29000	29000	0
295	20240408	155600	6001002000	29000	29000	29000	29000	0
296	20240408	155500	6001002000	29000	29000	29000	29000	0
297	20240408	155400	6001002000	29000	29000	29000	29000	0
298	20240408	155300	6001002000	29000	29000	29000	29000	0
299	20240408	155200	6001002000	29000	29000	29000	29000	0
300	20240408	155100	6001002000	29000	29000	29000	29000	0
301	20240408	155000	6001002000	29000	29000	29000	29000	0
302	20240408	154900	6001002000	29000	29000	29000	29000	2478
303	20240408	154800	6001002000	29000	29000	29000	29000	0
304	20240408	154700	6001002000	29000	29000	29000	29000	0
305	20240408	154600	6001002000	29000	29000	29000	29000	0
306	20240408	154500	6001002000	29000	29000	29000	29000	0
307	20240408	154400	6001002000	29000	29000	29000	29000	0
308	20240408	154300	6001002000	29000	29000	29000	29000	0
309	20240408	154200	6001002000	29000	29000	29000	29000	0
310	20240408	154100	6001002000	29000	29000	29000	29000	0
311	20240408	154000	6001002000	29000	29000	29000	29000	0
312	20240408	153900	6001002000	29000	29000	29000	29000	0
313	20240408	153800	6001002000	29000	29000	29000	29000	0
314	20240408	153700	6001002000	29000	29000	29000	29000	0
315	20240408	153600	6001002000	29000	29000	29000	29000	0
316	20240408	153500	6001002000	29000	29000	29000	29000	0
317	20240408	153400	6001002000	29000	29000	29000	29000	0
318	20240408	153300	6001002000	29000	29000	29000	29000	0
319	20240408	153200	6001002000	29000	29000	29000	29000	0
320	20240408	153100	6001002000	29000	29000	29000	29000	0
321	20240408	153000	6001002000	29000	29000	29000	29000	2478
322	20240408	152900	5929140000	29050	29050	29050	29050	0
323	20240408	152800	5929140000	29050	29050	29050	29050	0
324	20240408	152700	5929140000	29050	29050	29050	29050	0
325	20240408	152600	5929140000	29050	29050	29050	29050	0
326	20240408	152500	5929140000	29050	29050	29050	29050	0
327	20240408	152400	5929140000	29050	29050	29050	29050	0
328	20240408	152300	5929140000	29050	29050	29050	29050	0
329	20240408	152200	5929140000	29050	29050	29050	29050	0
330	20240408	152100	5929140000	29050	29050	29050	29050	0
331	20240408	152000	5929140000	29050	29050	29050	29050	0
332	20240408	151900	5929140000	29050	29050	29050	29000	206
333	20240408	151800	5923162600	29000	29050	29050	28950	508
334	20240408	151700	5908430000	29050	29100	29100	29050	119
335	20240408	151600	5904967700	29150	29100	29150	29100	11
336	20240408	151500	5904647550	29100	29100	29100	29100	115
337	20240408	151400	5901301050	29100	29050	29100	29050	204
338	20240408	151300	5895373150	29100	29050	29100	29000	171
339	20240408	151200	5890409050	29050	29050	29050	29050	7
340	20240408	151100	5890205700	29050	29150	29150	29050	425
341	20240408	151000	5877832750	29150	29150	29200	29150	79
342	20240408	150900	5875527400	29200	29250	29250	29200	78
343	20240408	150800	5873247700	29300	29150	29300	29150	467
344	20240408	150700	5859597900	29150	29200	29200	29150	469
345	20240408	150600	5845919000	29200	29200	29250	29150	520
346	20240408	150500	5830734300	29150	29150	29200	29150	584
347	20240408	150400	5813709700	29200	29150	29200	29150	10
348	20240408	150300	5813417750	29150	29250	29250	29150	507
349	20240408	150200	5798633750	29300	29300	29300	29300	1328
350	20240408	150100	5759723350	29350	29350	29450	29350	524
351	20240408	150000	5744341500	29500	29050	29500	29050	4406
352	20240408	145900	5615285300	29050	29000	29050	29000	656
353	20240408	145800	5596233100	29000	29000	29000	28950	836
354	20240408	145700	5571989400	28950	28950	28950	28950	6
355	20240408	145600	5571815700	28950	28950	28950	28950	606
356	20240408	145500	5554272000	28900	28900	28900	28900	395
357	20240408	145400	5542856500	28900	28900	28900	28900	30
358	20240408	145300	5541989500	28900	28950	28950	28900	38
359	20240408	145200	5540890900	28900	28900	28950	28900	259
360	20240408	145100	5533405700	28900	28900	28900	28900	292
361	20240408	145000	5524966900	28900	28950	28950	28900	26
362	20240408	144900	5524215450	28950	28950	28950	28900	12
363	20240408	144800	5523868100	28950	28950	28950	28950	51
364	20240408	144700	5522391650	28900	28900	28900	28900	121
365	20240408	144600	5518894750	28900	28900	28900	28900	45
366	20240408	144500	5517594250	28900	28950	28950	28900	570
367	20240408	144400	5501105600	28900	28900	28900	28900	350
368	20240408	144300	5490990600	28950	28900	28950	28900	359
369	20240408	144200	5480606050	28950	28950	28950	28950	115
370	20240408	144100	5477276800	28950	28900	28950	28900	405
371	20240408	144000	5465562300	28900	28950	28950	28900	815
372	20240408	143900	5442006350	29000	28900	29000	28900	52
373	20240408	143800	5440503350	28900	28900	28900	28900	110
374	20240408	143700	5437324350	28900	28900	28900	28900	545
375	20240408	143600	5421573850	28950	29000	29000	28950	120
376	20240408	143500	5418099600	29000	29000	29000	29000	180
377	20240408	143400	5412879600	29000	29000	29000	29000	100
378	20240408	143300	5409979600	29000	29050	29050	28750	1505
379	20240408	143200	5366488200	29000	29000	29000	29000	10
380	20240408	143100	5366198200	29000	29000	29000	29000	755
381	20240408	143000	5344303200	29050	29100	29100	29050	66
382	20240408	142900	5342385700	29100	29100	29100	29050	75
383	20240408	142800	5340203250	29100	29050	29100	29050	8
384	20240408	142700	5339970500	29050	29100	29100	29050	445
385	20240408	142600	5327021050	29100	29100	29100	29100	67
386	20240408	142500	5325071350	29100	29100	29100	29100	283
387	20240408	142400	5316836050	29050	29100	29150	29050	363
388	20240408	142300	5306281450	29100	29100	29100	29100	569
389	20240408	142200	5289723550	29100	29050	29100	29050	54
390	20240408	142100	5288152200	29050	29050	29050	29050	143
391	20240408	142000	5283998050	29050	29050	29050	29050	8
392	20240408	141900	5283765650	29100	29050	29100	29000	939
393	20240408	141800	5256531550	29050	29100	29150	29050	165
394	20240408	141700	5251734200	29050	29050	29050	29050	90
395	20240408	141600	5249119700	29050	29050	29300	29050	3185
396	20240408	141500	5156139100	29000	29000	29000	29000	100
397	20240408	141400	5153239100	29000	28950	29000	28950	561
398	20240408	141300	5136983350	28950	29000	29000	28750	776
399	20240408	141200	5114599000	29000	29000	29000	29000	78
400	20240408	141100	5112337000	29050	29050	29050	29050	128
401	20240408	141000	5108618600	29050	29050	29050	29050	22
402	20240408	140900	5107979500	29000	28950	29000	28800	2314
403	20240408	140800	5041209750	28950	28950	28950	28950	0
404	20240408	140700	5041209750	28950	28950	28950	28950	27
405	20240408	140600	5040428100	28950	28950	28950	28850	1030
406	20240408	140500	5010663700	28950	28950	28950	28950	0
407	20240408	140400	5010663700	28950	28950	28950	28950	0
408	20240408	140300	5010663700	28950	28900	29000	28900	315
409	20240408	140200	5001559000	28900	28900	28900	28900	6
410	20240408	140100	5001385600	28900	28950	28950	28900	130
411	20240408	140000	4997623550	28950	28950	29000	28950	54
412	20240408	135900	4996060200	28900	29100	29100	28900	1072
413	20240408	135800	4964967200	29100	29050	29100	29050	821
414	20240408	135700	4941091100	29100	29100	29100	29100	288
415	20240408	135600	4932710300	29100	29050	29100	29050	597
416	20240408	135500	4915343000	29050	29050	29100	29050	343
417	20240408	135400	4905377950	29050	29050	29050	29050	48
418	20240408	135300	4903983550	29050	29050	29050	29050	65
419	20240408	135200	4902095300	29000	29000	29000	29000	11
420	20240408	135100	4901776300	29000	29000	29000	29000	108
421	20240408	135000	4898644300	28950	28950	28950	28950	820
422	20240408	134900	4874905300	29000	29000	29000	29000	100
423	20240408	134800	4872005300	29000	29000	29000	29000	18
424	20240408	134700	4871483300	29000	28900	29000	28900	21
425	20240408	134600	4870874700	28850	28850	28850	28850	86
426	20240408	134500	4868393600	28750	28750	28750	28750	0
427	20240408	134400	4868393600	28750	28750	28750	28750	0
428	20240408	134300	4868393600	28750	28800	28800	28750	70
429	20240408	134200	4866379750	28750	28850	28850	28750	112
430	20240408	134100	4863155800	28750	28850	28850	28750	542
431	20240408	134000	4847535300	28900	28900	28900	28850	975
432	20240408	133900	4819374450	28900	28900	28900	28900	10
433	20240408	133800	4819085450	28900	29000	29000	28900	514
434	20240408	133700	4804190000	29000	29000	29050	29000	370
435	20240408	133600	4793444500	29050	29050	29050	29000	205
436	20240408	133500	4787489300	29050	29050	29100	29050	991
437	20240408	133400	4758692800	29050	29000	29050	29000	509
438	20240408	133300	4743931700	28950	28950	28950	28900	93
439	20240408	133200	4741242000	28950	28950	28950	28950	9
440	20240408	133100	4740981450	28950	28900	28950	28900	221
441	20240408	133000	4734584500	28950	28900	28950	28900	165
442	20240408	132900	4729814250	28950	28950	28950	28950	254
443	20240408	132800	4722460950	28900	28900	28900	28850	202
444	20240408	132700	4716624000	28850	28850	28850	28850	29
445	20240408	132600	4715787350	28850	28850	28850	28850	60
446	20240408	132500	4714056350	28800	28850	28850	28800	61
447	20240408	132400	4712297050	28800	28800	28800	28800	76
448	20240408	132300	4710108250	28700	28700	28800	28700	31
449	20240408	132200	4709217550	28700	28750	28750	28700	271
450	20240408	132100	4701431250	28750	28750	28750	28700	79
451	20240408	132000	4699160500	28800	28800	28800	28700	300
452	20240408	131900	4690539800	28850	28850	28850	28850	15
453	20240408	131800	4690107050	28800	28850	28850	28800	108
454	20240408	131700	4686993800	28900	28950	28950	28900	693
455	20240408	131600	4666964400	28950	28950	28950	28950	150
456	20240408	131500	4662621900	29000	29050	29050	29000	253
457	20240408	131400	4655280400	29050	29050	29050	29050	3
458	20240408	131300	4655193250	29000	29000	29000	29000	354
459	20240408	131200	4644927250	29000	28950	29000	28950	33
460	20240408	131100	4643971800	28900	28900	28900	28900	84
461	20240408	131000	4641544200	28900	28900	28900	28900	9
462	20240408	130900	4641284100	28900	28900	28900	28900	12
463	20240408	130800	4640937300	28850	28900	28900	28850	120
464	20240408	130700	4637474650	28900	28850	28900	28850	75
465	20240408	130600	4635308600	28850	28950	28950	28850	503
466	20240408	130500	4620753100	29000	29000	29000	29000	13
467	20240408	130400	4620376100	29000	29000	29000	29000	433
468	20240408	130300	4607819100	29000	29000	29000	28900	952
469	20240408	130200	4580237000	29000	28900	29000	28900	869
470	20240408	130100	4555074900	28850	28750	28850	28750	1131
471	20240408	130000	4522468200	28700	28650	28700	28650	1094
472	20240408	125900	4491095050	28550	28650	28650	28550	299
473	20240408	125800	4482545650	28600	28650	28650	28600	482
474	20240408	125700	4468750450	28600	28550	28600	28550	628
475	20240408	125600	4450796750	28550	28600	28600	28550	334
476	20240408	125500	4441259650	28550	28600	28600	28550	303
477	20240408	125400	4432600900	28600	28600	28650	28600	331
478	20240408	125300	4423134150	28600	28650	28650	28600	297
479	20240408	125200	4414639200	28600	28600	28600	28550	546
480	20240408	125100	4399033150	28600	28550	28600	28550	365
481	20240408	125000	4388601200	28550	28600	28650	28550	425
482	20240408	124900	4376448100	28600	28600	28600	28550	254
483	20240408	124800	4369190750	28600	28600	28600	28550	406
484	20240408	124700	4357588250	28550	28600	28600	28550	382
485	20240408	124600	4346677150	28550	28550	28550	28500	940
486	20240408	124500	4319852250	28550	28500	28600	28500	361
487	20240408	124400	4309546200	28550	28550	28600	28550	546
488	20240408	124300	4293957800	28550	28500	28550	28500	423
489	20240408	124200	4281897300	28550	28550	28550	28500	498
490	20240408	124100	4267694500	28550	28700	28700	28500	5428
491	20240408	124000	4112549200	28650	28700	28700	28650	309
492	20240408	123900	4103688200	28700	28750	28750	28700	437
493	20240408	123800	4091138550	28750	28700	28750	28700	308
494	20240408	123700	4082298150	28700	28700	28700	28650	479
495	20240408	123600	4068557900	28700	28650	28700	28650	922
496	20240408	123500	4042110600	28700	28650	28700	28600	317
497	20240408	123400	4033034100	28650	28650	28650	28600	798
498	20240408	123300	4010171650	28650	28750	28750	28650	814
499	20240408	123200	3986813100	28700	28700	28750	28700	367
500	20240408	123100	3976277950	28700	28700	28750	28700	401
501	20240408	123000	3964767150	28700	28750	28750	28700	410
502	20240408	122900	3952999350	28750	28750	28800	28700	532
503	20240408	122800	3937712000	28700	28800	28800	28700	2458
504	20240408	122700	3866973450	28800	28800	28800	28800	780
505	20240408	122600	3844509450	28850	28900	28900	28850	349
506	20240408	122500	3834435800	28850	28850	28850	28800	527
507	20240408	122400	3819238900	28850	28850	28850	28800	459
508	20240408	122300	3806007350	28850	28850	28850	28850	613
509	20240408	122200	3788322300	28850	28900	28900	28850	393
510	20240408	122100	3776982250	28850	28850	28900	28850	309
511	20240408	122000	3768067450	28850	28850	28850	28850	286
512	20240408	121900	3759816350	28850	28900	28900	28850	291
513	20240408	121800	3751418500	28900	28900	28900	28850	512
514	20240408	121700	3736628750	28900	28950	28950	28900	296
515	20240408	121600	3728073750	28900	28950	28950	28900	529
516	20240408	121500	3712781450	28900	28950	28950	28900	301
517	20240408	121400	3704074550	28950	28950	28950	28950	307
518	20240408	121300	3695186900	28950	29000	29000	28950	365
519	20240408	121200	3684608950	29000	29050	29050	29000	507
520	20240408	121100	3669894700	29000	29000	29000	28950	376
521	20240408	121000	3658997750	28950	29050	29050	28950	271
522	20240408	120900	3651138850	29000	29050	29050	29000	55
523	20240408	120800	3649541200	29100	29100	29100	29100	6
524	20240408	120700	3649366600	29100	29100	29100	29100	10
525	20240408	120600	3649075600	29050	29100	29100	29050	247
526	20240408	120500	3641899000	29100	29100	29100	29100	103
527	20240408	120400	3638901700	29150	29150	29150	29100	259
528	20240408	120300	3631352100	29150	29150	29150	29100	445
529	20240408	120200	3618381350	29100	29000	29100	29000	650
530	20240408	120100	3599474150	29000	29000	29000	29000	549
531	20240408	120000	3583553150	29000	28900	29000	28900	180
532	20240408	115900	3578333600	28900	28900	28950	28900	219
533	20240408	115800	3571994550	28900	28950	28950	28900	580
534	20240408	115700	3555231550	28950	28950	28950	28950	75
535	20240408	115600	3553060300	28900	28900	28950	28900	103
536	20240408	115500	3550081100	28950	28900	28950	28900	107
537	20240408	115400	3546988000	28950	28950	28950	28950	11
538	20240408	115300	3546669550	28950	28900	28950	28900	847
539	20240408	115200	3522149000	28900	28950	28950	28900	516
540	20240408	115100	3507234800	28950	28950	28950	28950	274
541	20240408	115000	3499302500	28950	28950	28950	28950	84
542	20240408	114900	3496870700	28950	29000	29000	28900	3164
543	20240408	114800	3405321300	29000	29000	29000	28950	413
544	20240408	114700	3393364050	29000	28950	29000	28950	106
545	20240408	114600	3390294850	29050	29050	29050	29000	13547
546	20240408	114500	2997373600	29050	29100	29100	29050	72
547	20240408	114400	2995279400	29050	29050	29050	29050	0
548	20240408	114300	2995279400	29050	29050	29050	29050	96
549	20240408	114200	2992490600	29050	29100	29100	29050	71
550	20240408	114100	2990424850	29100	29100	29100	29100	0
551	20240408	114000	2990424850	29100	29100	29100	29050	221
552	20240408	113900	2984004050	29050	29100	29100	29050	89
553	20240408	113800	2981416100	29100	29100	29100	29100	54
554	20240408	113700	2979844700	29100	29100	29100	29100	28
555	20240408	113600	2979029900	29100	29150	29150	29100	377
556	20240408	113500	2968056350	29150	29150	29150	29150	34
557	20240408	113400	2967065250	29150	29150	29150	29150	24
558	20240408	113300	2966365650	29150	29150	29200	29150	529
559	20240408	113200	2950944300	29100	29100	29100	29100	0
560	20240408	113100	2950944300	29100	29100	29100	29100	14
561	20240408	113000	2950536900	29100	29100	29100	29050	51
562	20240408	112900	2949053050	29050	29050	29050	29050	0
563	20240408	112800	2949053050	29050	29100	29100	29050	402
564	20240408	112700	2937369450	29100	29100	29100	29100	60
565	20240408	112600	2935623450	29050	29050	29050	29050	742
566	20240408	112500	2914068350	29050	29100	29100	29050	502
567	20240408	112400	2899485200	29100	29100	29100	29100	37
568	20240408	112300	2898408500	29100	29150	29150	29100	240
569	20240408	112200	2891423500	29050	29100	29100	29050	520
570	20240408	112100	2876317450	29050	29050	29050	29050	237
571	20240408	112000	2869432600	29050	29100	29100	29050	144
572	20240408	111900	2865244700	29150	29150	29150	29150	338
573	20240408	111800	2855392000	29150	29350	29350	29150	359
574	20240408	111700	2844909950	29400	29400	29400	29400	0
575	20240408	111600	2844909950	29400	29100	29400	29050	9341
576	20240408	111500	2572151050	29100	29100	29100	29050	154
577	20240408	111400	2567669750	29050	29150	29150	29050	1145
578	20240408	111300	2534346000	29200	29200	29200	29200	0
579	20240408	111200	2534346000	29200	29150	29200	29150	3
580	20240408	111100	2534258500	29150	29150	29150	29150	0
581	20240408	111000	2534258500	29150	29150	29150	29150	0
582	20240408	110900	2534258500	29150	29150	29150	29150	30
583	20240408	110800	2533384000	29200	29200	29200	29200	501
584	20240408	110700	2518754800	29100	29150	29150	29100	200
585	20240408	110600	2512926950	29150	29150	29150	29150	47
586	20240408	110500	2511556900	29150	29150	29150	29150	5
587	20240408	110400	2511411150	29150	29150	29150	29150	687
588	20240408	110300	2491385100	29150	29150	29150	29150	11
589	20240408	110200	2491064450	29150	29150	29150	29150	15
590	20240408	110100	2490627200	29150	29150	29150	29150	38
591	20240408	110000	2489519500	29150	29100	29150	29100	18
592	20240408	105900	2488994850	29100	29100	29100	29100	204
593	20240408	105800	2483058450	29050	29050	29050	29050	82
594	20240408	105700	2480676350	29050	29100	29100	29050	788
595	20240408	105600	2457745950	29100	29100	29100	29100	595
596	20240408	105500	2440431450	29150	29100	29150	29100	242
597	20240408	105400	2433389150	29100	29150	29150	29100	16
598	20240408	105300	2432923300	29150	29150	29150	29150	19
599	20240408	105200	2432369450	29150	29150	29150	29150	100
600	20240408	105100	2429454450	29150	29200	29200	29150	86
601	20240408	105000	2426944800	29200	29100	29200	29100	70
602	20240408	104900	2424907300	29100	29100	29100	29100	5
603	20240408	104800	2424761800	29100	29150	29150	29100	591
604	20240408	104700	2407556650	29150	29200	29200	29150	80
605	20240408	104600	2405224150	29150	29150	29150	29150	9
606	20240408	104500	2404961800	29150	29150	29200	29150	164
607	20240408	104400	2400181100	29150	29150	29150	29150	10
608	20240408	104300	2399889600	29100	29150	29150	29100	687
609	20240408	104200	2379877100	29150	29150	29150	29150	15
610	20240408	104100	2379439850	29100	29100	29150	29100	66
611	20240408	104000	2377519000	29150	29150	29150	29100	164
612	20240408	103900	2372745900	29100	29100	29150	29100	239
613	20240408	103800	2365788400	29100	29150	29150	29100	195
614	20240408	103700	2360106900	29150	29150	29200	29150	137
615	20240408	103600	2356113250	29200	29200	29200	29200	41
616	20240408	103500	2354916050	29200	29150	29200	29150	120
617	20240408	103400	2351415000	29200	29200	29200	29200	3
618	20240408	103300	2351327400	29150	29150	29150	29150	100
619	20240408	103200	2348412400	29200	29200	29200	29100	153
620	20240408	103100	2343955300	29200	29150	29200	29100	1522
621	20240408	103000	2299639100	29150	29150	29200	29150	451
622	20240408	102900	2286474650	29150	29150	29200	29150	207
623	20240408	102800	2280434350	29150	29100	29150	29100	108
624	20240408	102700	2277288650	29100	29150	29150	29100	600
625	20240408	102600	2259822300	29150	29200	29200	29150	1831
626	20240408	102500	2206442800	29150	29150	29200	29150	294
627	20240408	102400	2197871350	29200	29200	29200	29200	15
628	20240408	102300	2197433350	29200	29200	29200	29200	320
629	20240408	102200	2188089350	29200	29200	29200	29200	530
630	20240408	102100	2172613350	29200	29250	29250	29200	130
631	20240408	102000	2168815850	29150	29200	29200	29150	123
632	20240408	101900	2165224450	29200	29200	29200	29200	34
633	20240408	101800	2164231650	29200	29200	29200	29200	93
634	20240408	101700	2161516050	29200	29200	29200	29150	318
635	20240408	101600	2152230700	29200	29150	29200	29150	75
636	20240408	101500	2150040750	29200	29200	29200	29200	112
637	20240408	101400	2146770350	29200	29200	29200	29200	107
638	20240408	101300	2143645950	29200	29200	29200	29200	34
639	20240408	101200	2142653150	29200	29150	29200	29150	111
640	20240408	101100	2139412450	29200	29250	29250	29200	79
641	20240408	101000	2137105400	29200	29200	29250	29200	1382
642	20240408	100900	2096721900	29200	29200	29200	29150	1621
643	20240408	100800	2049413950	29200	29200	29200	29150	1193
644	20240408	100700	2014615100	29200	29200	29200	29200	40
645	20240408	100600	2013447100	29200	29200	29200	29150	216
646	20240408	100500	2007142000	29200	29250	29250	29200	523
647	20240408	100400	1991869500	29200	29200	29250	29200	625
648	20240408	100300	1973603150	29150	29200	29200	29150	503
649	20240408	100200	1958937500	29200	29250	29250	29150	727
650	20240408	100100	1937706450	29200	29150	29250	29150	995
651	20240408	100000	1908686550	29250	29200	29250	29200	214
652	20240408	095900	1902437650	29200	29200	29250	29200	426
653	20240408	095800	1889991200	29200	29200	29200	29150	257
654	20240408	095700	1882489600	29150	29400	29400	29150	5786
655	20240408	095600	1713574150	29350	29400	29400	29300	1686
656	20240408	095500	1664089750	29400	29400	29400	29350	145
657	20240408	095400	1659828000	29350	29400	29400	29350	150
658	20240408	095300	1655422600	29400	29450	29450	29350	619
659	20240408	095200	1637226000	29450	29450	29450	29400	94
660	20240408	095100	1634461700	29450	29500	29500	29450	48
661	20240408	095000	1633047050	29500	29400	29500	29350	1785
662	20240408	094900	1580513350	29400	29400	29400	29400	175
663	20240408	094800	1575368350	29350	29300	29400	29150	1056
664	20240408	094700	1544451250	29250	29450	29450	29150	4846
665	20240408	094600	1402439300	29450	29450	29450	29400	1059
666	20240408	094500	1371285650	29450	29400	29550	29400	710
667	20240408	094400	1350365300	29400	29600	29650	29400	6238
668	20240408	094300	1166439250	29600	29600	29600	29600	33
669	20240408	094200	1165462450	29600	29650	29650	29600	209
670	20240408	094100	1159273050	29650	29650	29650	29650	42
671	20240408	094000	1158027750	29650	29700	29700	29600	509
672	20240408	093900	1142948600	29700	29750	29750	29650	1651
673	20240408	093800	1093838400	29750	29850	29850	29750	2933
674	20240408	093700	1006551000	29800	29600	29800	29550	1737
675	20240408	093600	955041000	29600	29650	29650	29600	312
676	20240408	093500	945800250	29650	29700	29700	29650	79
677	20240408	093400	943454400	29700	29700	29750	29650	516
678	20240408	093300	928133100	29700	29700	29700	29650	206
679	20240408	093200	922024950	29700	29700	29700	29700	79
680	20240408	093100	919678650	29700	29700	29700	29700	205
681	20240408	093000	913590150	29650	29550	29650	29550	695
682	20240408	092900	893031350	29600	29600	29600	29550	151
683	20240408	092800	888567100	29600	29600	29600	29550	317
684	20240408	092700	879183950	29600	29650	29650	29550	1288
685	20240408	092600	841070050	29650	29700	29700	29650	351
686	20240408	092500	830661300	29700	29700	29750	29650	432
687	20240408	092400	817846400	29750	29700	29750	29650	317
688	20240408	092300	808447050	29750	29700	29750	29650	354
689	20240408	092200	797937650	29600	29600	29700	29600	222
690	20240408	092100	791363550	29600	29600	29700	29600	572
691	20240408	092000	774416300	29600	29700	29700	29600	602
692	20240408	091900	756564350	29650	29700	29700	29650	444
693	20240408	091800	743382450	29700	29750	29750	29700	486
694	20240408	091700	728938450	29750	29650	29750	29650	1696
695	20240408	091600	678559200	29650	29650	29650	29600	17
696	20240408	091500	678055650	29650	29500	29650	29450	1177
697	20240408	091400	643314450	29500	29600	29600	29400	5669
698	20240408	091300	476030250	29650	29650	29650	29600	517
699	20240408	091200	460702200	29650	29850	29900	29650	6017
700	20240408	091100	281684000	29850	29950	29950	29850	1420
701	20240408	091000	239256350	29950	29900	29950	29900	101
702	20240408	090900	236233400	29900	29850	30000	29850	656
703	20240408	090800	216626800	29850	29850	29900	29800	1477
704	20240408	090700	172503100	29850	29950	29950	29850	212
705	20240408	090600	166174700	29950	29950	30000	29850	1064
706	20240408	090500	134346450	29950	30050	30050	29950	852
707	20240408	090400	108796900	30100	30050	30100	30050	841
708	20240408	090300	83520650	30100	30200	30200	30050	1244
709	20240408	090200	46032250	30150	30200	30200	30150	626
710	20240408	090100	27158300	30150	30250	30300	30150	257
711	20240408	090000	19389500	30250	30100	30250	30100	558