KissMeData/394280/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205200	14994903050	27150	27150	27150	27150	10063
3	20240405	205100	14994903050	27150	27150	27150	27150	0
4	20240405	205000	14994903050	27150	27150	27150	27150	0
5	20240405	204900	14994903050	27150	27150	27150	27150	0
6	20240405	204800	14994903050	27150	27150	27150	27150	0
7	20240405	204700	14994903050	27150	27150	27150	27150	0
8	20240405	204600	14994903050	27150	27150	27150	27150	0
9	20240405	204500	14994903050	27150	27150	27150	27150	0
10	20240405	204400	14994903050	27150	27150	27150	27150	0
11	20240405	204300	14994903050	27150	27150	27150	27150	0
12	20240405	204200	14994903050	27150	27150	27150	27150	0
13	20240405	204100	14994903050	27150	27150	27150	27150	0
14	20240405	204000	14994903050	27150	27150	27150	27150	0
15	20240405	203900	14994903050	27150	27150	27150	27150	0
16	20240405	203800	14994903050	27150	27150	27150	27150	0
17	20240405	203700	14994903050	27150	27150	27150	27150	0
18	20240405	203600	14994903050	27150	27150	27150	27150	0
19	20240405	203500	14994903050	27150	27150	27150	27150	0
20	20240405	203400	14994903050	27150	27150	27150	27150	0
21	20240405	203300	14994903050	27150	27150	27150	27150	0
22	20240405	203200	14994903050	27150	27150	27150	27150	0
23	20240405	203100	14994903050	27150	27150	27150	27150	0
24	20240405	203000	14994903050	27150	27150	27150	27150	0
25	20240405	202900	14994903050	27150	27150	27150	27150	0
26	20240405	202800	14994903050	27150	27150	27150	27150	0
27	20240405	202700	14994903050	27150	27150	27150	27150	0
28	20240405	202600	14994903050	27150	27150	27150	27150	0
29	20240405	202500	14994903050	27150	27150	27150	27150	0
30	20240405	202400	14994903050	27150	27150	27150	27150	0
31	20240405	202300	14994903050	27150	27150	27150	27150	0
32	20240405	202200	14994903050	27150	27150	27150	27150	10063
33	20240405	202100	14994903050	27150	27150	27150	27150	0
34	20240405	202000	14994903050	27150	27150	27150	27150	0
35	20240405	201900	14994903050	27150	27150	27150	27150	0
36	20240405	201800	14994903050	27150	27150	27150	27150	0
37	20240405	201700	14994903050	27150	27150	27150	27150	0
38	20240405	201600	14994903050	27150	27150	27150	27150	0
39	20240405	201500	14994903050	27150	27150	27150	27150	0
40	20240405	201400	14994903050	27150	27150	27150	27150	0
41	20240405	201300	14994903050	27150	27150	27150	27150	0
42	20240405	201200	14994903050	27150	27150	27150	27150	0
43	20240405	201100	14994903050	27150	27150	27150	27150	0
44	20240405	201000	14994903050	27150	27150	27150	27150	0
45	20240405	200900	14994903050	27150	27150	27150	27150	0
46	20240405	200800	14994903050	27150	27150	27150	27150	0
47	20240405	200700	14994903050	27150	27150	27150	27150	0
48	20240405	200600	14994903050	27150	27150	27150	27150	0
49	20240405	200500	14994903050	27150	27150	27150	27150	0
50	20240405	200400	14994903050	27150	27150	27150	27150	0
51	20240405	200300	14994903050	27150	27150	27150	27150	0
52	20240405	200200	14994903050	27150	27150	27150	27150	0
53	20240405	200100	14994903050	27150	27150	27150	27150	0
54	20240405	200000	14994903050	27150	27150	27150	27150	0
55	20240405	195900	14994903050	27150	27150	27150	27150	0
56	20240405	195800	14994903050	27150	27150	27150	27150	0
57	20240405	195700	14994903050	27150	27150	27150	27150	0
58	20240405	195600	14994903050	27150	27150	27150	27150	0
59	20240405	195500	14994903050	27150	27150	27150	27150	0
60	20240405	195400	14994903050	27150	27150	27150	27150	0
61	20240405	195300	14994903050	27150	27150	27150	27150	0
62	20240405	195200	14994903050	27150	27150	27150	27150	10063
63	20240405	195100	14994903050	27150	27150	27150	27150	0
64	20240405	195000	14994903050	27150	27150	27150	27150	0
65	20240405	194900	14994903050	27150	27150	27150	27150	0
66	20240405	194800	14994903050	27150	27150	27150	27150	0
67	20240405	194700	14994903050	27150	27150	27150	27150	0
68	20240405	194600	14994903050	27150	27150	27150	27150	0
69	20240405	194500	14994903050	27150	27150	27150	27150	0
70	20240405	194400	14994903050	27150	27150	27150	27150	0
71	20240405	194300	14994903050	27150	27150	27150	27150	0
72	20240405	194200	14994903050	27150	27150	27150	27150	0
73	20240405	194100	14994903050	27150	27150	27150	27150	0
74	20240405	194000	14994903050	27150	27150	27150	27150	0
75	20240405	193900	14994903050	27150	27150	27150	27150	0
76	20240405	193800	14994903050	27150	27150	27150	27150	0
77	20240405	193700	14994903050	27150	27150	27150	27150	0
78	20240405	193600	14994903050	27150	27150	27150	27150	0
79	20240405	193500	14994903050	27150	27150	27150	27150	0
80	20240405	193400	14994903050	27150	27150	27150	27150	0
81	20240405	193300	14994903050	27150	27150	27150	27150	0
82	20240405	193200	14994903050	27150	27150	27150	27150	0
83	20240405	193100	14994903050	27150	27150	27150	27150	0
84	20240405	193000	14994903050	27150	27150	27150	27150	0
85	20240405	192900	14994903050	27150	27150	27150	27150	0
86	20240405	192800	14994903050	27150	27150	27150	27150	0
87	20240405	192700	14994903050	27150	27150	27150	27150	0
88	20240405	192600	14994903050	27150	27150	27150	27150	0
89	20240405	192500	14994903050	27150	27150	27150	27150	0
90	20240405	192400	14994903050	27150	27150	27150	27150	0
91	20240405	192300	14994903050	27150	27150	27150	27150	0
92	20240405	192200	14994903050	27150	27150	27150	27150	10063
93	20240405	192100	14994903050	27150	27150	27150	27150	0
94	20240405	192000	14994903050	27150	27150	27150	27150	0
95	20240405	191900	14994903050	27150	27150	27150	27150	0
96	20240405	191800	14994903050	27150	27150	27150	27150	0
97	20240405	191700	14994903050	27150	27150	27150	27150	0
98	20240405	191600	14994903050	27150	27150	27150	27150	0
99	20240405	191500	14994903050	27150	27150	27150	27150	0
100	20240405	191400	14994903050	27150	27150	27150	27150	0
101	20240405	191300	14994903050	27150	27150	27150	27150	0
102	20240405	191200	14994903050	27150	27150	27150	27150	0
103	20240405	191100	14994903050	27150	27150	27150	27150	0
104	20240405	191000	14994903050	27150	27150	27150	27150	0
105	20240405	190900	14994903050	27150	27150	27150	27150	0
106	20240405	190800	14994903050	27150	27150	27150	27150	0
107	20240405	190700	14994903050	27150	27150	27150	27150	0
108	20240405	190600	14994903050	27150	27150	27150	27150	0
109	20240405	190500	14994903050	27150	27150	27150	27150	0
110	20240405	190400	14994903050	27150	27150	27150	27150	0
111	20240405	190300	14994903050	27150	27150	27150	27150	0
112	20240405	190200	14994903050	27150	27150	27150	27150	0
113	20240405	190100	14994903050	27150	27150	27150	27150	0
114	20240405	190000	14994903050	27150	27150	27150	27150	0
115	20240405	185900	14994903050	27150	27150	27150	27150	0
116	20240405	185800	14994903050	27150	27150	27150	27150	0
117	20240405	185700	14994903050	27150	27150	27150	27150	0
118	20240405	185600	14994903050	27150	27150	27150	27150	0
119	20240405	185500	14994903050	27150	27150	27150	27150	0
120	20240405	185400	14994903050	27150	27150	27150	27150	0
121	20240405	185300	14994903050	27150	27150	27150	27150	0
122	20240405	185200	14994903050	27150	27150	27150	27150	10063
123	20240405	185100	14994903050	27150	27150	27150	27150	0
124	20240405	185000	14994903050	27150	27150	27150	27150	0
125	20240405	184900	14994903050	27150	27150	27150	27150	0
126	20240405	184800	14994903050	27150	27150	27150	27150	0
127	20240405	184700	14994903050	27150	27150	27150	27150	0
128	20240405	184600	14994903050	27150	27150	27150	27150	0
129	20240405	184500	14994903050	27150	27150	27150	27150	0
130	20240405	184400	14994903050	27150	27150	27150	27150	0
131	20240405	184300	14994903050	27150	27150	27150	27150	0
132	20240405	184200	14994903050	27150	27150	27150	27150	0
133	20240405	184100	14994903050	27150	27150	27150	27150	0
134	20240405	184000	14994903050	27150	27150	27150	27150	0
135	20240405	183900	14994903050	27150	27150	27150	27150	0
136	20240405	183800	14994903050	27150	27150	27150	27150	0
137	20240405	183700	14994903050	27150	27150	27150	27150	0
138	20240405	183600	14994903050	27150	27150	27150	27150	0
139	20240405	183500	14994903050	27150	27150	27150	27150	0
140	20240405	183400	14994903050	27150	27150	27150	27150	0
141	20240405	183300	14994903050	27150	27150	27150	27150	0
142	20240405	183200	14994903050	27150	27150	27150	27150	0
143	20240405	183100	14994903050	27150	27150	27150	27150	0
144	20240405	183000	14994903050	27150	27150	27150	27150	0
145	20240405	182900	14994903050	27150	27150	27150	27150	0
146	20240405	182800	14994903050	27150	27150	27150	27150	0
147	20240405	182700	14994903050	27150	27150	27150	27150	0
148	20240405	182600	14994903050	27150	27150	27150	27150	0
149	20240405	182500	14994903050	27150	27150	27150	27150	0
150	20240405	182400	14994903050	27150	27150	27150	27150	0
151	20240405	182300	14994903050	27150	27150	27150	27150	0
152	20240405	182200	14994903050	27150	27150	27150	27150	10063
153	20240405	182100	14994903050	27150	27150	27150	27150	0
154	20240405	182000	14994903050	27150	27150	27150	27150	0
155	20240405	181900	14994903050	27150	27150	27150	27150	0
156	20240405	181800	14994903050	27150	27150	27150	27150	0
157	20240405	181700	14994903050	27150	27150	27150	27150	0
158	20240405	181600	14994903050	27150	27150	27150	27150	0
159	20240405	181500	14994903050	27150	27150	27150	27150	0
160	20240405	181400	14994903050	27150	27150	27150	27150	0
161	20240405	181300	14994903050	27150	27150	27150	27150	0
162	20240405	181200	14994903050	27150	27150	27150	27150	0
163	20240405	181100	14994903050	27150	27150	27150	27150	0
164	20240405	181000	14994903050	27150	27150	27150	27150	0
165	20240405	180900	14994903050	27150	27150	27150	27150	0
166	20240405	180800	14994903050	27150	27150	27150	27150	0
167	20240405	180700	14994903050	27150	27150	27150	27150	0
168	20240405	180600	14994903050	27150	27150	27150	27150	0
169	20240405	180500	14994903050	27150	27150	27150	27150	0
170	20240405	180400	14994903050	27150	27150	27150	27150	0
171	20240405	180300	14994903050	27150	27150	27150	27150	0
172	20240405	180200	14994903050	27150	27150	27150	27150	0
173	20240405	180100	14994903050	27150	27150	27150	27150	0
174	20240405	180000	14994903050	27150	27150	27150	27150	0
175	20240405	175900	14994903050	27150	27150	27150	27150	0
176	20240405	175800	14994903050	27150	27150	27150	27150	0
177	20240405	175700	14994903050	27150	27150	27150	27150	0
178	20240405	175600	14994903050	27150	27150	27150	27150	0
179	20240405	175500	14994903050	27150	27150	27150	27150	0
180	20240405	175400	14994903050	27150	27150	27150	27150	0
181	20240405	175300	14994903050	27150	27150	27150	27150	0
182	20240405	175200	14994903050	27150	27150	27150	27150	10063
183	20240405	175100	14994903050	27150	27150	27150	27150	0
184	20240405	175000	14994903050	27150	27150	27150	27150	0
185	20240405	174900	14994903050	27150	27150	27150	27150	0
186	20240405	174800	14994903050	27150	27150	27150	27150	0
187	20240405	174700	14994903050	27150	27150	27150	27150	0
188	20240405	174600	14994903050	27150	27150	27150	27150	0
189	20240405	174500	14994903050	27150	27150	27150	27150	0
190	20240405	174400	14994903050	27150	27150	27150	27150	0
191	20240405	174300	14994903050	27150	27150	27150	27150	0
192	20240405	174200	14994903050	27150	27150	27150	27150	0
193	20240405	174100	14994903050	27150	27150	27150	27150	0
194	20240405	174000	14994903050	27150	27150	27150	27150	0
195	20240405	173900	14994903050	27150	27150	27150	27150	0
196	20240405	173800	14994903050	27150	27150	27150	27150	0
197	20240405	173700	14994903050	27150	27150	27150	27150	0
198	20240405	173600	14994903050	27150	27150	27150	27150	0
199	20240405	173500	14994903050	27150	27150	27150	27150	0
200	20240405	173400	14994903050	27150	27150	27150	27150	0
201	20240405	173300	14994903050	27150	27150	27150	27150	0
202	20240405	173200	14994903050	27150	27150	27150	27150	0
203	20240405	173100	14994903050	27150	27150	27150	27150	0
204	20240405	173000	14994903050	27150	27150	27150	27150	0
205	20240405	172900	14994903050	27150	27150	27150	27150	0
206	20240405	172800	14994903050	27150	27150	27150	27150	0
207	20240405	172700	14994903050	27150	27150	27150	27150	0
208	20240405	172600	14994903050	27150	27150	27150	27150	0
209	20240405	172500	14994903050	27150	27150	27150	27150	0
210	20240405	172400	14994903050	27150	27150	27150	27150	0
211	20240405	172300	14994903050	27150	27150	27150	27150	0
212	20240405	172200	14994903050	27150	27150	27150	27150	10063
213	20240405	172100	14994903050	27150	27150	27150	27150	0
214	20240405	172000	14994903050	27150	27150	27150	27150	0
215	20240405	171900	14994903050	27150	27150	27150	27150	0
216	20240405	171800	14994903050	27150	27150	27150	27150	0
217	20240405	171700	14994903050	27150	27150	27150	27150	0
218	20240405	171600	14994903050	27150	27150	27150	27150	0
219	20240405	171500	14994903050	27150	27150	27150	27150	0
220	20240405	171400	14994903050	27150	27150	27150	27150	0
221	20240405	171300	14994903050	27150	27150	27150	27150	0
222	20240405	171200	14994903050	27150	27150	27150	27150	0
223	20240405	171100	14994903050	27150	27150	27150	27150	0
224	20240405	171000	14994903050	27150	27150	27150	27150	0
225	20240405	170900	14994903050	27150	27150	27150	27150	0
226	20240405	170800	14994903050	27150	27150	27150	27150	0
227	20240405	170700	14994903050	27150	27150	27150	27150	0
228	20240405	170600	14994903050	27150	27150	27150	27150	0
229	20240405	170500	14994903050	27150	27150	27150	27150	0
230	20240405	170400	14994903050	27150	27150	27150	27150	0
231	20240405	170300	14994903050	27150	27150	27150	27150	0
232	20240405	170200	14994903050	27150	27150	27150	27150	0
233	20240405	170100	14994903050	27150	27150	27150	27150	0
234	20240405	170000	14994903050	27150	27150	27150	27150	0
235	20240405	165900	14994903050	27150	27150	27150	27150	0
236	20240405	165800	14994903050	27150	27150	27150	27150	0
237	20240405	165700	14994903050	27150	27150	27150	27150	0
238	20240405	165600	14994903050	27150	27150	27150	27150	0
239	20240405	165500	14994903050	27150	27150	27150	27150	0
240	20240405	165400	14994903050	27150	27150	27150	27150	0
241	20240405	165300	14994903050	27150	27150	27150	27150	0
242	20240405	165200	14994903050	27150	27150	27150	27150	10063
243	20240405	165100	14994903050	27150	27150	27150	27150	0
244	20240405	165000	14994903050	27150	27150	27150	27150	0
245	20240405	164900	14994903050	27150	27150	27150	27150	0
246	20240405	164800	14994903050	27150	27150	27150	27150	0
247	20240405	164700	14994903050	27150	27150	27150	27150	0
248	20240405	164600	14994903050	27150	27150	27150	27150	0
249	20240405	164500	14994903050	27150	27150	27150	27150	0
250	20240405	164400	14994903050	27150	27150	27150	27150	0
251	20240405	164300	14994903050	27150	27150	27150	27150	0
252	20240405	164200	14994903050	27150	27150	27150	27150	0
253	20240405	164100	14994903050	27150	27150	27150	27150	0
254	20240405	164000	14994903050	27150	27150	27150	27150	0
255	20240405	163900	14994903050	27150	27150	27150	27150	0
256	20240405	163800	14994903050	27150	27150	27150	27150	0
257	20240405	163700	14994903050	27150	27150	27150	27150	0
258	20240405	163600	14994903050	27150	27150	27150	27150	0
259	20240405	163500	14994903050	27150	27150	27150	27150	0
260	20240405	163400	14994903050	27150	27150	27150	27150	0
261	20240405	163300	14994903050	27150	27150	27150	27150	0
262	20240405	163200	14994903050	27150	27150	27150	27150	0
263	20240405	163100	14994903050	27150	27150	27150	27150	0
264	20240405	163000	14994903050	27150	27150	27150	27150	0
265	20240405	162900	14994903050	27150	27150	27150	27150	0
266	20240405	162800	14994903050	27150	27150	27150	27150	0
267	20240405	162700	14994903050	27150	27150	27150	27150	0
268	20240405	162600	14994903050	27150	27150	27150	27150	0
269	20240405	162500	14994903050	27150	27150	27150	27150	0
270	20240405	162400	14994903050	27150	27150	27150	27150	0
271	20240405	162300	14994903050	27150	27150	27150	27150	0
272	20240405	162200	14994903050	27150	27150	27150	27150	10063
273	20240405	162100	14994903050	27150	27150	27150	27150	0
274	20240405	162000	14994903050	27150	27150	27150	27150	0
275	20240405	161900	14994903050	27150	27150	27150	27150	0
276	20240405	161800	14994903050	27150	27150	27150	27150	0
277	20240405	161700	14994903050	27150	27150	27150	27150	0
278	20240405	161600	14994903050	27150	27150	27150	27150	0
279	20240405	161500	14994903050	27150	27150	27150	27150	0
280	20240405	161400	14994903050	27150	27150	27150	27150	0
281	20240405	161300	14994903050	27150	27150	27150	27150	0
282	20240405	161200	14994903050	27150	27150	27150	27150	0
283	20240405	161100	14994903050	27150	27150	27150	27150	0
284	20240405	161000	14994903050	27150	27150	27150	27150	0
285	20240405	160900	14994903050	27150	27150	27150	27150	0
286	20240405	160800	14994903050	27150	27150	27150	27150	0
287	20240405	160700	14994903050	27150	27150	27150	27150	0
288	20240405	160600	14994903050	27150	27150	27150	27150	0
289	20240405	160500	14994903050	27150	27150	27150	27150	0
290	20240405	160400	14994903050	27150	27150	27150	27150	0
291	20240405	160300	14994903050	27150	27150	27150	27150	0
292	20240405	160200	14994903050	27150	27150	27150	27150	0
293	20240405	160100	14994903050	27150	27150	27150	27150	0
294	20240405	160000	14994903050	27150	27150	27150	27150	0
295	20240405	155900	14994903050	27150	27150	27150	27150	0
296	20240405	155800	14994903050	27150	27150	27150	27150	0
297	20240405	155700	14994903050	27150	27150	27150	27150	0
298	20240405	155600	14994903050	27150	27150	27150	27150	0
299	20240405	155500	14994903050	27150	27150	27150	27150	0
300	20240405	155400	14994903050	27150	27150	27150	27150	0
301	20240405	155300	14994903050	27150	27150	27150	27150	0
302	20240405	155200	14994903050	27150	27150	27150	27150	10063
303	20240405	155100	14994903050	27150	27150	27150	27150	0
304	20240405	155000	14994903050	27150	27150	27150	27150	0
305	20240405	154900	14994903050	27150	27150	27150	27150	0
306	20240405	154800	14994903050	27150	27150	27150	27150	0
307	20240405	154700	14994903050	27150	27150	27150	27150	0
308	20240405	154600	14994903050	27150	27150	27150	27150	0
309	20240405	154500	14994903050	27150	27150	27150	27150	0
310	20240405	154400	14994903050	27150	27150	27150	27150	0
311	20240405	154300	14994903050	27150	27150	27150	27150	0
312	20240405	154200	14994903050	27150	27150	27150	27150	0
313	20240405	154100	14994903050	27150	27150	27150	27150	0
314	20240405	154000	14994903050	27150	27150	27150	27150	0
315	20240405	153900	14994903050	27150	27150	27150	27150	0
316	20240405	153800	14994903050	27150	27150	27150	27150	0
317	20240405	153700	14994903050	27150	27150	27150	27150	0
318	20240405	153600	14994903050	27150	27150	27150	27150	0
319	20240405	153500	14994903050	27150	27150	27150	27150	0
320	20240405	153400	14994903050	27150	27150	27150	27150	0
321	20240405	153300	14994903050	27150	27150	27150	27150	0
322	20240405	153200	14994903050	27150	27150	27150	27150	0
323	20240405	153100	14994903050	27150	27150	27150	27150	0
324	20240405	153000	14994903050	27150	27150	27150	27150	10063
325	20240405	152900	14721692600	27150	27150	27150	27150	0
326	20240405	152800	14721692600	27150	27150	27150	27150	0
327	20240405	152700	14721692600	27150	27150	27150	27150	0
328	20240405	152600	14721692600	27150	27150	27150	27150	0
329	20240405	152500	14721692600	27150	27150	27150	27150	0
330	20240405	152400	14721692600	27150	27150	27150	27150	0
331	20240405	152300	14721692600	27150	27150	27150	27150	0
332	20240405	152200	14721692600	27150	27150	27150	27150	0
333	20240405	152100	14721692600	27150	27150	27150	27150	0
334	20240405	152000	14721692600	27150	27150	27150	27150	0
335	20240405	151900	14721692600	27150	27150	27200	27150	1409
336	20240405	151800	14683421750	27150	27150	27150	27100	2724
337	20240405	151700	14609540200	27100	27100	27150	27100	1618
338	20240405	151600	14565647950	27150	27100	27150	27100	608
339	20240405	151500	14549145950	27150	27100	27150	27100	1364
340	20240405	151400	14512162050	27100	27150	27150	27100	860
341	20240405	151300	14488835550	27150	27150	27200	27150	2664
342	20240405	151200	14416507900	27150	27150	27200	27150	639
343	20240405	151100	14399155750	27200	27150	27200	27150	556
344	20240405	151000	14384055150	27150	27150	27200	27150	1020
345	20240405	150900	14356348250	27200	27150	27200	27150	621
346	20240405	150800	14339484550	27150	27150	27150	27100	1155
347	20240405	150700	14308144200	27150	27150	27150	27150	717
348	20240405	150600	14288677650	27150	27200	27200	27150	2379
349	20240405	150500	14224084550	27200	27150	27200	27150	1445
350	20240405	150400	14184788600	27150	27150	27200	27150	221
351	20240405	150300	14178782300	27200	27200	27200	27150	920
352	20240405	150200	14153768300	27150	27150	27150	27100	689
353	20240405	150100	14135072950	27150	27100	27150	27100	212
354	20240405	150000	14129319750	27150	27100	27150	27100	770
355	20240405	145900	14108416450	27100	27100	27150	27100	966
356	20240405	145800	14082231450	27150	27150	27150	27100	514
357	20240405	145700	14068277600	27100	27050	27100	27050	4492
358	20240405	145600	13946733250	27100	27050	27100	27050	407
359	20240405	145500	13935709800	27100	27100	27100	27050	696
360	20240405	145400	13916878000	27050	27050	27100	27050	1742
361	20240405	145300	13869693050	27100	27100	27100	27050	999
362	20240405	145200	13842622700	27150	27150	27150	27050	905
363	20240405	145100	13818085100	27100	27100	27150	27100	1615
364	20240405	145000	13774293400	27100	27150	27150	27050	1209
365	20240405	144900	13741536050	27100	27100	27150	27100	434
366	20240405	144800	13729774600	27100	27150	27150	27100	789
367	20240405	144700	13708380950	27100	27100	27150	27100	266
368	20240405	144600	13701171100	27100	27100	27100	27050	1910
369	20240405	144500	13649433400	27100	27100	27150	27100	922
370	20240405	144400	13624446750	27150	27100	27150	27100	801
371	20240405	144300	13602709250	27100	27100	27150	27100	150
372	20240405	144200	13598643500	27150	27150	27150	27100	213
373	20240405	144100	13592870500	27150	27100	27150	27100	154
374	20240405	144000	13588695850	27150	27100	27150	27100	194
375	20240405	143900	13583436200	27150	27150	27150	27100	160
376	20240405	143800	13579096500	27150	27150	27150	27100	194
377	20240405	143700	13573837800	27150	27200	27200	27100	564
378	20240405	143600	13558509800	27150	27100	27150	27100	468
379	20240405	143500	13545806350	27150	27100	27150	27100	1266
380	20240405	143400	13511485200	27100	27100	27150	27100	1629
381	20240405	143300	13467320300	27100	27150	27150	27100	3534
382	20240405	143200	13371540050	27150	27100	27200	27100	2755
383	20240405	143100	13296842400	27100	27150	27150	27100	735
384	20240405	143000	13276892750	27150	27150	27150	27100	254
385	20240405	142900	13269997300	27150	27150	27200	27100	505
386	20240405	142800	13256285100	27200	27200	27200	27150	1100
387	20240405	142700	13226419050	27200	27150	27200	27150	249
388	20240405	142600	13219657200	27200	27150	27200	27150	84
389	20240405	142500	13217375550	27150	27150	27200	27150	145
390	20240405	142400	13213438550	27150	27200	27200	27150	907
391	20240405	142300	13188781700	27200	27250	27300	27200	1594
392	20240405	142200	13145392300	27300	27250	27300	27250	378
393	20240405	142100	13135079950	27250	27350	27350	27250	306
394	20240405	142000	13126726350	27300	27300	27350	27300	1472
395	20240405	141900	13086539950	27300	27300	27300	27300	415
396	20240405	141800	13075210450	27300	27300	27300	27300	1123
397	20240405	141700	13044552550	27300	27350	27350	27300	127
398	20240405	141600	13041080150	27350	27300	27350	27300	170
399	20240405	141500	13036432300	27300	27300	27350	27300	1135
400	20240405	141400	13005406500	27300	27300	27350	27300	57
401	20240405	141300	13003849350	27350	27300	27350	27300	49
402	20240405	141200	13002511100	27300	27300	27350	27300	760
403	20240405	141100	12981745750	27300	27300	27350	27300	877
404	20240405	141000	12957803400	27300	27250	27300	27250	2014
405	20240405	140900	12902829900	27250	27200	27300	27150	3500
406	20240405	140800	12807532150	27200	27200	27200	27150	114
407	20240405	140700	12804431600	27150	27150	27200	27150	56
408	20240405	140600	12802910950	27150	27200	27200	27150	15
409	20240405	140500	12802503600	27150	27100	27200	27100	579
410	20240405	140400	12786786500	27100	27100	27150	27100	927
411	20240405	140300	12761627400	27100	27150	27150	27100	85
412	20240405	140200	12759323450	27100	27150	27150	27100	1067
413	20240405	140100	12730403200	27150	27150	27150	27150	107
414	20240405	140000	12727498150	27150	27150	27150	27150	293
415	20240405	135900	12719543200	27200	27150	27200	27150	1472
416	20240405	135800	12679574200	27200	27150	27200	27150	79
417	20240405	135700	12677427150	27150	27150	27200	27150	300
418	20240405	135600	12669281900	27200	27100	27200	27100	3954
419	20240405	135500	12561944700	27100	27100	27150	27100	2804
420	20240405	135400	12485956050	27150	27100	27150	27100	310
421	20240405	135300	12477550850	27100	27150	27150	27100	247
422	20240405	135200	12470857000	27100	27100	27100	27100	815
423	20240405	135100	12448770500	27100	27100	27150	27100	315
424	20240405	135000	12440233000	27150	27150	27150	27100	1043
425	20240405	134900	12411965150	27100	27100	27150	27100	409
426	20240405	134800	12400879100	27100	27100	27150	27100	1006
427	20240405	134700	12373613750	27100	27100	27150	27100	44
428	20240405	134600	12372419900	27150	27150	27150	27100	423
429	20240405	134500	12360953200	27150	27150	27150	27100	365
430	20240405	134400	12351045750	27150	27100	27150	27100	83
431	20240405	134300	12348795400	27100	27100	27150	27100	335
432	20240405	134200	12339715400	27100	27100	27200	27100	108
433	20240405	134100	12336783000	27100	27200	27200	27100	3562
434	20240405	134000	12240074550	27200	27150	27200	27150	234
435	20240405	133900	12233720650	27150	27200	27200	27150	327
436	20240405	133800	12224835250	27200	27200	27200	27150	656
437	20240405	133700	12206992900	27200	27200	27200	27150	256
438	20240405	133600	12200040800	27150	27200	27250	27150	617
439	20240405	133500	12183288000	27200	27200	27200	27150	261
440	20240405	133400	12176196300	27150	27200	27250	27150	1623
441	20240405	133300	12132057850	27200	27200	27200	27150	52
442	20240405	133200	12130644850	27150	27200	27200	27150	94
443	20240405	133100	12128092550	27150	27150	27200	27150	25
444	20240405	133000	12127413700	27150	27150	27150	27150	145
445	20240405	132900	12123476950	27150	27200	27200	27150	1323
446	20240405	132800	12087502150	27200	27150	27200	27150	1116
447	20240405	132700	12057149450	27200	27150	27200	27150	270
448	20240405	132600	12049813950	27200	27150	27200	27150	157
449	20240405	132500	12045551100	27150	27200	27200	27150	63
450	20240405	132400	12043839900	27150	27250	27300	27150	1907
451	20240405	132300	11991946150	27300	27250	27300	27250	62
452	20240405	132200	11990256600	27250	27250	27250	27250	278
453	20240405	132100	11982681100	27250	27200	27300	27150	2682
454	20240405	132000	11909612500	27200	27150	27200	27150	85
455	20240405	131900	11907303350	27150	27200	27200	27150	83
456	20240405	131800	11905047300	27200	27250	27250	27200	857
457	20240405	131700	11881732700	27200	27250	27300	27200	481
458	20240405	131600	11868627250	27250	27250	27250	27250	183
459	20240405	131500	11863640500	27250	27200	27250	27200	1199
460	20240405	131400	11831005550	27150	27200	27200	27150	212
461	20240405	131300	11825249250	27200	27150	27200	27150	252
462	20240405	131200	11818407200	27150	27150	27150	27150	14
463	20240405	131100	11818027100	27150	27200	27200	27150	207
464	20240405	131000	11812401650	27200	27150	27200	27150	475
465	20240405	130900	11799504100	27150	27150	27150	27150	88
466	20240405	130800	11797114900	27150	27150	27150	27100	173
467	20240405	130700	11792424250	27150	27150	27150	27150	868
468	20240405	130600	11768858050	27150	27150	27200	27150	414
469	20240405	130500	11757617900	27150	27150	27200	27150	260
470	20240405	130400	11750558600	27200	27200	27200	27150	2045
471	20240405	130300	11694993300	27250	27200	27250	27200	155
472	20240405	130200	11690777250	27200	27200	27250	27200	71
473	20240405	130100	11688846000	27200	27250	27250	27200	1007
474	20240405	130000	11661429150	27250	27250	27250	27200	582
475	20240405	125900	11645594700	27250	27200	27250	27200	965
476	20240405	125800	11619343650	27200	27200	27200	27150	22
477	20240405	125700	11618745650	27200	27150	27200	27150	35
478	20240405	125600	11617795350	27150	27200	27200	27150	322
479	20240405	125500	11609048900	27200	27200	27200	27150	410
480	20240405	125400	11597916150	27200	27200	27200	27200	294
481	20240405	125300	11589919350	27200	27200	27200	27200	113
482	20240405	125200	11586845750	27200	27200	27200	27150	803
483	20240405	125100	11565023700	27200	27200	27200	27200	229
484	20240405	125000	11558794900	27200	27250	27250	27200	51
485	20240405	124900	11557406900	27200	27200	27200	27200	426
486	20240405	124800	11545819700	27200	27200	27200	27200	42
487	20240405	124700	11544677300	27200	27250	27300	27200	863
488	20240405	124600	11521200050	27250	27200	27300	27200	1132
489	20240405	124500	11490406700	27250	27250	27250	27200	107
490	20240405	124400	11487491450	27250	27250	27250	27250	263
491	20240405	124300	11480324700	27250	27250	27300	27250	534
492	20240405	124200	11465770050	27200	27250	27250	27200	231
493	20240405	124100	11459477950	27200	27200	27200	27200	64
494	20240405	124000	11457737150	27200	27200	27250	27200	408
495	20240405	123900	11446638400	27200	27250	27250	27200	457
496	20240405	123800	11434197900	27200	27250	27250	27200	69
497	20240405	123700	11432319050	27250	27200	27250	27200	167
498	20240405	123600	11427776600	27250	27200	27250	27200	662
499	20240405	123500	11409770150	27200	27100	27200	27100	2370
500	20240405	123400	11345369350	27100	27100	27100	27100	720
501	20240405	123300	11325857350	27100	27100	27150	27100	169
502	20240405	123200	11321274900	27150	27200	27200	27100	1244
503	20240405	123100	11287518650	27200	27150	27200	27150	149
504	20240405	123000	11283467100	27150	27150	27200	27150	1286
505	20240405	122900	11248552100	27150	27150	27200	27150	289
506	20240405	122800	11240705350	27150	27150	27200	27150	449
507	20240405	122700	11228514950	27200	27200	27200	27150	207
508	20240405	122600	11222892850	27150	27150	27150	27150	1111
509	20240405	122500	11192729200	27150	27200	27200	27150	175
510	20240405	122400	11187973800	27200	27250	27250	27150	819
511	20240405	122300	11165707000	27250	27200	27250	27200	9253
512	20240405	122200	10914021700	27200	27250	27250	27200	529
513	20240405	122100	10899632650	27200	27300	27300	27200	1018
514	20240405	122000	10871891900	27300	27300	27300	27300	162
515	20240405	121900	10867469300	27300	27300	27350	27300	88
516	20240405	121800	10865066800	27300	27300	27350	27250	268
517	20240405	121700	10857752850	27350	27350	27350	27300	173
518	20240405	121600	10853029500	27300	27300	27350	27300	231
519	20240405	121500	10846717100	27350	27350	27350	27250	208
520	20240405	121400	10841031200	27350	27300	27350	27300	123
521	20240405	121300	10837673200	27300	27300	27300	27250	463
522	20240405	121200	10825035450	27350	27300	27350	27250	126
523	20240405	121100	10821596000	27300	27250	27350	27250	69
524	20240405	121000	10819712650	27300	27250	27300	27250	636
525	20240405	120900	10802365950	27300	27300	27300	27250	222
526	20240405	120800	10796315850	27300	27250	27300	27250	191
527	20240405	120700	10791110750	27300	27300	27300	27250	24
528	20240405	120600	10790456150	27350	27300	27350	27200	1761
529	20240405	120500	10742539550	27350	27300	27350	27300	441
530	20240405	120400	10730494300	27350	27300	27350	27250	270
531	20240405	120300	10723127100	27250	27300	27300	27250	10
532	20240405	120200	10722854500	27300	27250	27300	27200	595
533	20240405	120100	10706637700	27300	27250	27350	27200	1706
534	20240405	120000	10660098800	27300	27250	27300	27250	48
535	20240405	115900	10658790650	27300	27250	27300	27250	39
536	20240405	115800	10657726500	27300	27250	27300	27250	305
537	20240405	115700	10649414000	27250	27250	27300	27200	1485
538	20240405	115600	10608955900	27250	27300	27300	27250	223
539	20240405	115500	10602876500	27250	27250	27300	27250	305
540	20240405	115400	10594563150	27250	27300	27300	27250	315
541	20240405	115300	10585966150	27250	27300	27300	27250	300
542	20240405	115200	10577781400	27300	27200	27300	27200	1990
543	20240405	115100	10523521250	27150	27150	27200	27150	296
544	20240405	115000	10515471550	27150	27150	27200	27150	788
545	20240405	114900	10494077300	27150	27200	27200	27150	185
546	20240405	114800	10489048650	27200	27150	27200	27150	79
547	20240405	114700	10486903750	27150	27150	27150	27150	212
548	20240405	114600	10481147950	27150	27200	27200	27100	203
549	20240405	114500	10475636950	27150	27100	27150	27100	537
550	20240405	114400	10461057850	27100	27100	27100	27100	83
551	20240405	114300	10458808550	27100	27100	27100	27100	219
552	20240405	114200	10452873650	27100	27100	27150	27100	168
553	20240405	114100	10448318350	27100	27100	27150	27050	113
554	20240405	114000	10445258250	27100	27150	27200	27050	897
555	20240405	113900	10420923850	27150	27100	27150	27050	767
556	20240405	113800	10400141400	27150	27100	27150	27100	254
557	20240405	113700	10393245700	27150	27100	27150	27050	1595
558	20240405	113600	10350088200	27100	27200	27200	27100	189
559	20240405	113500	10344964200	27200	27150	27200	27050	2153
560	20240405	113400	10286620750	27150	27150	27200	27150	1831
561	20240405	113300	10236904100	27200	27250	27250	27150	676
562	20240405	113200	10218516000	27200	27200	27200	27150	243
563	20240405	113100	10211909800	27200	27200	27200	27200	1832
564	20240405	113000	10162079400	27200	27250	27250	27200	198
565	20240405	112900	10156688550	27250	27250	27300	27200	808
566	20240405	112800	10134680700	27250	27250	27300	27250	147
567	20240405	112700	10130674850	27250	27250	27300	27200	633
568	20240405	112600	10113437550	27250	27250	27350	27200	1315
569	20240405	112500	10077578500	27200	27200	27250	27200	290
570	20240405	112400	10069689050	27200	27250	27250	27200	66
571	20240405	112300	10067893500	27200	27250	27250	27200	372
572	20240405	112200	10057774000	27250	27250	27250	27200	189
573	20240405	112100	10052629200	27250	27300	27300	27150	3210
574	20240405	112000	9965305250	27250	27300	27300	27250	446
575	20240405	111900	9953140150	27250	27200	27250	27200	944
576	20240405	111800	9927431550	27200	27250	27250	27150	452
577	20240405	111700	9915133600	27200	27200	27250	27150	950
578	20240405	111600	9889327000	27200	27200	27200	27150	372
579	20240405	111500	9879221600	27200	27200	27200	27200	297
580	20240405	111400	9871143200	27200	27250	27250	27200	1104
581	20240405	111300	9841112400	27250	27250	27250	27200	291
582	20240405	111200	9833183050	27250	27200	27250	27200	573
583	20240405	111100	9817572500	27250	27250	27300	27200	371
584	20240405	111000	9807471500	27250	27250	27250	27200	303
585	20240405	110900	9799216050	27250	27150	27250	27150	1489
586	20240405	110800	9758716250	27200	27150	27200	27150	591
587	20240405	110700	9742668550	27150	27150	27200	27150	73
588	20240405	110600	9740686350	27200	27200	27250	27200	527
589	20240405	110500	9726351850	27200	27250	27300	27200	425
590	20240405	110400	9714776950	27300	27250	27300	27150	3701
591	20240405	110300	9613958250	27200	27300	27300	27150	614
592	20240405	110200	9597225300	27150	27100	27350	27100	6538
593	20240405	110100	9418924100	27150	27100	27150	27050	958
594	20240405	110000	9392974400	27100	27050	27150	27050	1837
595	20240405	105900	9343256250	27100	27100	27100	27050	793
596	20240405	105800	9321785050	27100	27050	27150	27050	301
597	20240405	105700	9313632400	27100	27000	27100	26950	1861
598	20240405	105600	9263393250	27000	27050	27050	26950	4717
599	20240405	105500	9136066000	27050	27050	27100	27000	2017
600	20240405	105400	9081549600	27050	27000	27100	27000	837
601	20240405	105300	9058899950	27050	27050	27050	27000	886
602	20240405	105200	9034957150	27050	27000	27050	27000	2039
603	20240405	105100	8979898300	27000	27000	27100	27000	482
604	20240405	105000	8966880700	27000	27050	27100	27000	1713
605	20240405	104900	8920551500	27050	27000	27050	27000	3157
606	20240405	104800	8835293800	27000	27050	27050	27000	7171
607	20240405	104700	8641542550	27050	27100	27150	27050	2533
608	20240405	104600	8572952750	27100	27050	27100	27050	1024
609	20240405	104500	8545224100	27100	27050	27100	27050	1205
610	20240405	104400	8512601000	27100	27100	27100	27050	794
611	20240405	104300	8491119700	27100	27150	27150	27050	1874
612	20240405	104200	8440414300	27100	27050	27100	27050	1451
613	20240405	104100	8401130800	27100	27050	27100	27000	3823
614	20240405	104000	8297708450	27050	27150	27150	27050	990
615	20240405	103900	8270899150	27150	27100	27150	27050	1284
616	20240405	103800	8236092300	27100	27000	27100	27000	2199
617	20240405	103700	8176604550	27000	27050	27050	27000	1751
618	20240405	103600	8129307600	27100	27050	27100	27000	6060
619	20240405	103500	7965386900	27050	27150	27150	27050	9985
620	20240405	103400	7694969600	27100	27150	27150	27100	912
621	20240405	103300	7670237000	27150	27150	27150	27100	1014
622	20240405	103200	7642749350	27150	27200	27200	27100	3753
623	20240405	103100	7540892050	27150	27200	27200	27150	2561
624	20240405	103000	7471292600	27200	27300	27300	27150	10425
625	20240405	102900	7187463950	27300	27300	27350	27250	5121
626	20240405	102800	7047658350	27350	27300	27350	27300	1109
627	20240405	102700	7017328150	27300	27350	27350	27300	5056
628	20240405	102600	6879104600	27350	27450	27500	27350	2983
629	20240405	102500	6797345650	27450	27450	27450	27450	297
630	20240405	102400	6789193000	27450	27450	27500	27450	540
631	20240405	102300	6774367650	27450	27400	27500	27400	586
632	20240405	102200	6758285050	27450	27450	27500	27400	1721
633	20240405	102100	6711078050	27400	27500	27500	27400	6724
634	20240405	102000	6526534000	27500	27500	27500	27450	740
635	20240405	101900	6506185000	27500	27500	27550	27450	606
636	20240405	101800	6489531200	27500	27450	27500	27450	508
637	20240405	101700	6475571450	27500	27450	27500	27400	1938
638	20240405	101600	6422343650	27450	27450	27500	27450	883
639	20240405	101500	6398103700	27450	27500	27500	27450	365
640	20240405	101400	6388076150	27500	27500	27500	27450	1001
641	20240405	101300	6360567800	27500	27450	27500	27450	304
642	20240405	101200	6352219600	27500	27450	27500	27450	277
643	20240405	101100	6344611950	27450	27350	27450	27350	967
644	20240405	101000	6318117950	27350	27350	27400	27350	2065
645	20240405	100900	6261605200	27350	27350	27400	27300	1276
646	20240405	100800	6226730500	27350	27350	27400	27350	3106
647	20240405	100700	6141762850	27350	27350	27400	27350	1715
648	20240405	100600	6094854450	27350	27400	27450	27350	5473
649	20240405	100500	5944862350	27400	27500	27500	27400	3210
650	20240405	100400	5856758100	27450	27550	27550	27450	9645
651	20240405	100300	5591460050	27550	27600	27650	27550	257
652	20240405	100200	5584375500	27600	27650	27650	27550	1730
653	20240405	100100	5536700600	27650	27550	27650	27500	830
654	20240405	100000	5513833300	27550	27550	27600	27500	1956
655	20240405	095900	5459944650	27600	27600	27600	27550	1830
656	20240405	095800	5409449400	27600	27550	27600	27500	2451
657	20240405	095700	5342020200	27550	27550	27650	27500	1706
658	20240405	095600	5295004400	27550	27600	27600	27550	3319
659	20240405	095500	5203555000	27600	27550	27600	27550	963
660	20240405	095400	5176979200	27600	27550	27600	27550	3290
661	20240405	095300	5086338050	27550	27600	27600	27550	1923
662	20240405	095200	5033355000	27600	27600	27650	27550	4806
663	20240405	095100	4900706750	27650	27700	27700	27600	4023
664	20240405	095000	4789486900	27650	27750	27750	27650	1426
665	20240405	094900	4749989100	27700	27750	27750	27700	1095
666	20240405	094800	4719653750	27700	27750	27750	27700	656
667	20240405	094700	4701462500	27750	27800	27800	27650	1258
668	20240405	094600	4666588850	27800	27750	27800	27700	155
669	20240405	094500	4662285250	27750	27750	27800	27750	654
670	20240405	094400	4644131650	27800	27800	27800	27700	958
671	20240405	094300	4617530600	27900	27600	27900	27600	1737
672	20240405	094200	4569392400	27600	27600	27650	27550	1445
673	20240405	094100	4529512750	27600	27600	27700	27600	2870
674	20240405	094000	4450257550	27600	27650	27650	27600	915
675	20240405	093900	4424974000	27650	27650	27650	27600	1242
676	20240405	093800	4390681200	27650	27600	27650	27600	1312
677	20240405	093700	4354454450	27650	27650	27650	27600	1897
678	20240405	093600	4302064750	27650	27700	27700	27550	5483
679	20240405	093500	4150592100	27650	27600	27700	27600	2119
680	20240405	093400	4091947300	27650	27650	27650	27600	3040
681	20240405	093300	4008005900	27650	27700	27700	27600	4896
682	20240405	093200	3872694900	27700	27650	27700	27600	6104
683	20240405	093100	3703934100	27700	27800	27850	27700	2245
684	20240405	093000	3641725600	27750	27900	27900	27700	6517
685	20240405	092900	3460895950	27900	27900	28050	27850	1420
686	20240405	092800	3421244750	27900	27750	28000	27700	2226
687	20240405	092700	3359311500	27750	27700	27750	27700	2999
688	20240405	092600	3276114450	27700	27850	27900	27700	3857
689	20240405	092500	3168886350	27850	27750	27900	27750	1510
690	20240405	092400	3126866900	27750	27750	27850	27750	645
691	20240405	092300	3108964400	27750	27800	27850	27700	3680
692	20240405	092200	3006794700	27850	27850	27850	27750	2413
693	20240405	092100	2939710600	27850	27900	27900	27850	1355
694	20240405	092000	2901948200	27850	27900	27900	27800	1296
695	20240405	091900	2865862000	27850	27950	28000	27800	4327
696	20240405	091800	2745196000	27900	28050	28100	27900	1535
697	20240405	091700	2702247000	28100	28000	28100	28000	1974
698	20240405	091600	2646925850	28000	27850	28050	27850	1410
699	20240405	091500	2607506000	27850	27700	27850	27700	3105
700	20240405	091400	2521163200	27800	27750	27800	27600	9958
701	20240405	091300	2245415850	27750	27850	27850	27750	5249
702	20240405	091200	2099582250	27850	27850	27900	27850	4050
703	20240405	091100	1986778200	27900	28000	28000	27850	3534
704	20240405	091000	1888104450	27950	28100	28100	27950	4985
705	20240405	090900	1748414950	28050	27950	28100	27950	1578
706	20240405	090800	1704216200	27950	27950	27950	27900	2896
707	20240405	090700	1623315050	27950	28000	28000	27850	6547
708	20240405	090600	1440434600	28100	28350	28350	28050	6928
709	20240405	090500	1244970850	28350	28200	28400	28100	4228
710	20240405	090400	1125490950	28200	28100	28200	28050	3161
711	20240405	090300	1036558250	28100	28100	28200	27900	7508
712	20240405	090200	826167200	28100	27850	28100	27800	4157
713	20240405	090100	709572000	27850	27900	27950	27750	4289
714	20240405	090000	590126150	27900	27600	27950	27550	21227