KissMeData/432470/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205700	2561400400	30600	30600	30600	30600	4206
3	20240405	205600	2561400400	30600	30600	30600	30600	0
4	20240405	205500	2561400400	30600	30600	30600	30600	0
5	20240405	205400	2561400400	30600	30600	30600	30600	0
6	20240405	205300	2561400400	30600	30600	30600	30600	0
7	20240405	205200	2561400400	30600	30600	30600	30600	0
8	20240405	205100	2561400400	30600	30600	30600	30600	0
9	20240405	205000	2561400400	30600	30600	30600	30600	0
10	20240405	204900	2561400400	30600	30600	30600	30600	0
11	20240405	204800	2561400400	30600	30600	30600	30600	0
12	20240405	204700	2561400400	30600	30600	30600	30600	0
13	20240405	204600	2561400400	30600	30600	30600	30600	0
14	20240405	204500	2561400400	30600	30600	30600	30600	0
15	20240405	204400	2561400400	30600	30600	30600	30600	0
16	20240405	204300	2561400400	30600	30600	30600	30600	0
17	20240405	204200	2561400400	30600	30600	30600	30600	0
18	20240405	204100	2561400400	30600	30600	30600	30600	0
19	20240405	204000	2561400400	30600	30600	30600	30600	0
20	20240405	203900	2561400400	30600	30600	30600	30600	0
21	20240405	203800	2561400400	30600	30600	30600	30600	0
22	20240405	203700	2561400400	30600	30600	30600	30600	0
23	20240405	203600	2561400400	30600	30600	30600	30600	0
24	20240405	203500	2561400400	30600	30600	30600	30600	0
25	20240405	203400	2561400400	30600	30600	30600	30600	0
26	20240405	203300	2561400400	30600	30600	30600	30600	0
27	20240405	203200	2561400400	30600	30600	30600	30600	0
28	20240405	203100	2561400400	30600	30600	30600	30600	0
29	20240405	203000	2561400400	30600	30600	30600	30600	0
30	20240405	202900	2561400400	30600	30600	30600	30600	0
31	20240405	202800	2561400400	30600	30600	30600	30600	0
32	20240405	202700	2561400400	30600	30600	30600	30600	4206
33	20240405	202600	2561400400	30600	30600	30600	30600	0
34	20240405	202500	2561400400	30600	30600	30600	30600	0
35	20240405	202400	2561400400	30600	30600	30600	30600	0
36	20240405	202300	2561400400	30600	30600	30600	30600	0
37	20240405	202200	2561400400	30600	30600	30600	30600	0
38	20240405	202100	2561400400	30600	30600	30600	30600	0
39	20240405	202000	2561400400	30600	30600	30600	30600	0
40	20240405	201900	2561400400	30600	30600	30600	30600	0
41	20240405	201800	2561400400	30600	30600	30600	30600	0
42	20240405	201700	2561400400	30600	30600	30600	30600	0
43	20240405	201600	2561400400	30600	30600	30600	30600	0
44	20240405	201500	2561400400	30600	30600	30600	30600	0
45	20240405	201400	2561400400	30600	30600	30600	30600	0
46	20240405	201300	2561400400	30600	30600	30600	30600	0
47	20240405	201200	2561400400	30600	30600	30600	30600	0
48	20240405	201100	2561400400	30600	30600	30600	30600	0
49	20240405	201000	2561400400	30600	30600	30600	30600	0
50	20240405	200900	2561400400	30600	30600	30600	30600	0
51	20240405	200800	2561400400	30600	30600	30600	30600	0
52	20240405	200700	2561400400	30600	30600	30600	30600	0
53	20240405	200600	2561400400	30600	30600	30600	30600	0
54	20240405	200500	2561400400	30600	30600	30600	30600	0
55	20240405	200400	2561400400	30600	30600	30600	30600	0
56	20240405	200300	2561400400	30600	30600	30600	30600	0
57	20240405	200200	2561400400	30600	30600	30600	30600	0
58	20240405	200100	2561400400	30600	30600	30600	30600	0
59	20240405	200000	2561400400	30600	30600	30600	30600	0
60	20240405	195900	2561400400	30600	30600	30600	30600	0
61	20240405	195800	2561400400	30600	30600	30600	30600	0
62	20240405	195700	2561400400	30600	30600	30600	30600	4206
63	20240405	195600	2561400400	30600	30600	30600	30600	0
64	20240405	195500	2561400400	30600	30600	30600	30600	0
65	20240405	195400	2561400400	30600	30600	30600	30600	0
66	20240405	195300	2561400400	30600	30600	30600	30600	0
67	20240405	195200	2561400400	30600	30600	30600	30600	0
68	20240405	195100	2561400400	30600	30600	30600	30600	0
69	20240405	195000	2561400400	30600	30600	30600	30600	0
70	20240405	194900	2561400400	30600	30600	30600	30600	0
71	20240405	194800	2561400400	30600	30600	30600	30600	0
72	20240405	194700	2561400400	30600	30600	30600	30600	0
73	20240405	194600	2561400400	30600	30600	30600	30600	0
74	20240405	194500	2561400400	30600	30600	30600	30600	0
75	20240405	194400	2561400400	30600	30600	30600	30600	0
76	20240405	194300	2561400400	30600	30600	30600	30600	0
77	20240405	194200	2561400400	30600	30600	30600	30600	0
78	20240405	194100	2561400400	30600	30600	30600	30600	0
79	20240405	194000	2561400400	30600	30600	30600	30600	0
80	20240405	193900	2561400400	30600	30600	30600	30600	0
81	20240405	193800	2561400400	30600	30600	30600	30600	0
82	20240405	193700	2561400400	30600	30600	30600	30600	0
83	20240405	193600	2561400400	30600	30600	30600	30600	0
84	20240405	193500	2561400400	30600	30600	30600	30600	0
85	20240405	193400	2561400400	30600	30600	30600	30600	0
86	20240405	193300	2561400400	30600	30600	30600	30600	0
87	20240405	193200	2561400400	30600	30600	30600	30600	0
88	20240405	193100	2561400400	30600	30600	30600	30600	0
89	20240405	193000	2561400400	30600	30600	30600	30600	0
90	20240405	192900	2561400400	30600	30600	30600	30600	0
91	20240405	192800	2561400400	30600	30600	30600	30600	0
92	20240405	192700	2561400400	30600	30600	30600	30600	4206
93	20240405	192600	2561400400	30600	30600	30600	30600	0
94	20240405	192500	2561400400	30600	30600	30600	30600	0
95	20240405	192400	2561400400	30600	30600	30600	30600	0
96	20240405	192300	2561400400	30600	30600	30600	30600	0
97	20240405	192200	2561400400	30600	30600	30600	30600	0
98	20240405	192100	2561400400	30600	30600	30600	30600	0
99	20240405	192000	2561400400	30600	30600	30600	30600	0
100	20240405	191900	2561400400	30600	30600	30600	30600	0
101	20240405	191800	2561400400	30600	30600	30600	30600	0
102	20240405	191700	2561400400	30600	30600	30600	30600	0
103	20240405	191600	2561400400	30600	30600	30600	30600	0
104	20240405	191500	2561400400	30600	30600	30600	30600	0
105	20240405	191400	2561400400	30600	30600	30600	30600	0
106	20240405	191300	2561400400	30600	30600	30600	30600	0
107	20240405	191200	2561400400	30600	30600	30600	30600	0
108	20240405	191100	2561400400	30600	30600	30600	30600	0
109	20240405	191000	2561400400	30600	30600	30600	30600	0
110	20240405	190900	2561400400	30600	30600	30600	30600	0
111	20240405	190800	2561400400	30600	30600	30600	30600	0
112	20240405	190700	2561400400	30600	30600	30600	30600	0
113	20240405	190600	2561400400	30600	30600	30600	30600	0
114	20240405	190500	2561400400	30600	30600	30600	30600	0
115	20240405	190400	2561400400	30600	30600	30600	30600	0
116	20240405	190300	2561400400	30600	30600	30600	30600	0
117	20240405	190200	2561400400	30600	30600	30600	30600	0
118	20240405	190100	2561400400	30600	30600	30600	30600	0
119	20240405	190000	2561400400	30600	30600	30600	30600	0
120	20240405	185900	2561400400	30600	30600	30600	30600	0
121	20240405	185800	2561400400	30600	30600	30600	30600	0
122	20240405	185700	2561400400	30600	30600	30600	30600	4206
123	20240405	185600	2561400400	30600	30600	30600	30600	0
124	20240405	185500	2561400400	30600	30600	30600	30600	0
125	20240405	185400	2561400400	30600	30600	30600	30600	0
126	20240405	185300	2561400400	30600	30600	30600	30600	0
127	20240405	185200	2561400400	30600	30600	30600	30600	0
128	20240405	185100	2561400400	30600	30600	30600	30600	0
129	20240405	185000	2561400400	30600	30600	30600	30600	0
130	20240405	184900	2561400400	30600	30600	30600	30600	0
131	20240405	184800	2561400400	30600	30600	30600	30600	0
132	20240405	184700	2561400400	30600	30600	30600	30600	0
133	20240405	184600	2561400400	30600	30600	30600	30600	0
134	20240405	184500	2561400400	30600	30600	30600	30600	0
135	20240405	184400	2561400400	30600	30600	30600	30600	0
136	20240405	184300	2561400400	30600	30600	30600	30600	0
137	20240405	184200	2561400400	30600	30600	30600	30600	0
138	20240405	184100	2561400400	30600	30600	30600	30600	0
139	20240405	184000	2561400400	30600	30600	30600	30600	0
140	20240405	183900	2561400400	30600	30600	30600	30600	0
141	20240405	183800	2561400400	30600	30600	30600	30600	0
142	20240405	183700	2561400400	30600	30600	30600	30600	0
143	20240405	183600	2561400400	30600	30600	30600	30600	0
144	20240405	183500	2561400400	30600	30600	30600	30600	0
145	20240405	183400	2561400400	30600	30600	30600	30600	0
146	20240405	183300	2561400400	30600	30600	30600	30600	0
147	20240405	183200	2561400400	30600	30600	30600	30600	0
148	20240405	183100	2561400400	30600	30600	30600	30600	0
149	20240405	183000	2561400400	30600	30600	30600	30600	0
150	20240405	182900	2561400400	30600	30600	30600	30600	0
151	20240405	182800	2561400400	30600	30600	30600	30600	0
152	20240405	182700	2561400400	30600	30600	30600	30600	4206
153	20240405	182600	2561400400	30600	30600	30600	30600	0
154	20240405	182500	2561400400	30600	30600	30600	30600	0
155	20240405	182400	2561400400	30600	30600	30600	30600	0
156	20240405	182300	2561400400	30600	30600	30600	30600	0
157	20240405	182200	2561400400	30600	30600	30600	30600	0
158	20240405	182100	2561400400	30600	30600	30600	30600	0
159	20240405	182000	2561400400	30600	30600	30600	30600	0
160	20240405	181900	2561400400	30600	30600	30600	30600	0
161	20240405	181800	2561400400	30600	30600	30600	30600	0
162	20240405	181700	2561400400	30600	30600	30600	30600	0
163	20240405	181600	2561400400	30600	30600	30600	30600	0
164	20240405	181500	2561400400	30600	30600	30600	30600	0
165	20240405	181400	2561400400	30600	30600	30600	30600	0
166	20240405	181300	2561400400	30600	30600	30600	30600	0
167	20240405	181200	2561400400	30600	30600	30600	30600	0
168	20240405	181100	2561400400	30600	30600	30600	30600	0
169	20240405	181000	2561400400	30600	30600	30600	30600	0
170	20240405	180900	2561400400	30600	30600	30600	30600	0
171	20240405	180800	2561400400	30600	30600	30600	30600	0
172	20240405	180700	2561400400	30600	30600	30600	30600	0
173	20240405	180600	2561400400	30600	30600	30600	30600	0
174	20240405	180500	2561400400	30600	30600	30600	30600	0
175	20240405	180400	2561400400	30600	30600	30600	30600	0
176	20240405	180300	2561400400	30600	30600	30600	30600	0
177	20240405	180200	2561400400	30600	30600	30600	30600	0
178	20240405	180100	2561400400	30600	30600	30600	30600	0
179	20240405	180000	2561400400	30600	30600	30600	30600	0
180	20240405	175900	2561400400	30600	30600	30600	30600	0
181	20240405	175800	2561400400	30600	30600	30600	30600	0
182	20240405	175700	2561400400	30600	30600	30600	30600	4206
183	20240405	175600	2561400400	30600	30600	30600	30600	0
184	20240405	175500	2561400400	30600	30600	30600	30600	0
185	20240405	175400	2561400400	30600	30600	30600	30600	0
186	20240405	175300	2561400400	30600	30600	30600	30600	0
187	20240405	175200	2561400400	30600	30600	30600	30600	0
188	20240405	175100	2561400400	30600	30600	30600	30600	0
189	20240405	175000	2561400400	30600	30600	30600	30600	0
190	20240405	174900	2561400400	30600	30600	30600	30600	0
191	20240405	174800	2561400400	30600	30600	30600	30600	0
192	20240405	174700	2561400400	30600	30600	30600	30600	0
193	20240405	174600	2561400400	30600	30600	30600	30600	0
194	20240405	174500	2561400400	30600	30600	30600	30600	0
195	20240405	174400	2561400400	30600	30600	30600	30600	0
196	20240405	174300	2561400400	30600	30600	30600	30600	0
197	20240405	174200	2561400400	30600	30600	30600	30600	0
198	20240405	174100	2561400400	30600	30600	30600	30600	0
199	20240405	174000	2561400400	30600	30600	30600	30600	0
200	20240405	173900	2561400400	30600	30600	30600	30600	0
201	20240405	173800	2561400400	30600	30600	30600	30600	0
202	20240405	173700	2561400400	30600	30600	30600	30600	0
203	20240405	173600	2561400400	30600	30600	30600	30600	0
204	20240405	173500	2561400400	30600	30600	30600	30600	0
205	20240405	173400	2561400400	30600	30600	30600	30600	0
206	20240405	173300	2561400400	30600	30600	30600	30600	0
207	20240405	173200	2561400400	30600	30600	30600	30600	0
208	20240405	173100	2561400400	30600	30600	30600	30600	0
209	20240405	173000	2561400400	30600	30600	30600	30600	0
210	20240405	172900	2561400400	30600	30600	30600	30600	0
211	20240405	172800	2561400400	30600	30600	30600	30600	0
212	20240405	172700	2561400400	30600	30600	30600	30600	4206
213	20240405	172600	2561400400	30600	30600	30600	30600	0
214	20240405	172500	2561400400	30600	30600	30600	30600	0
215	20240405	172400	2561400400	30600	30600	30600	30600	0
216	20240405	172300	2561400400	30600	30600	30600	30600	0
217	20240405	172200	2561400400	30600	30600	30600	30600	0
218	20240405	172100	2561400400	30600	30600	30600	30600	0
219	20240405	172000	2561400400	30600	30600	30600	30600	0
220	20240405	171900	2561400400	30600	30600	30600	30600	0
221	20240405	171800	2561400400	30600	30600	30600	30600	0
222	20240405	171700	2561400400	30600	30600	30600	30600	0
223	20240405	171600	2561400400	30600	30600	30600	30600	0
224	20240405	171500	2561400400	30600	30600	30600	30600	0
225	20240405	171400	2561400400	30600	30600	30600	30600	0
226	20240405	171300	2561400400	30600	30600	30600	30600	0
227	20240405	171200	2561400400	30600	30600	30600	30600	0
228	20240405	171100	2561400400	30600	30600	30600	30600	0
229	20240405	171000	2561400400	30600	30600	30600	30600	0
230	20240405	170900	2561400400	30600	30600	30600	30600	0
231	20240405	170800	2561400400	30600	30600	30600	30600	0
232	20240405	170700	2561400400	30600	30600	30600	30600	0
233	20240405	170600	2561400400	30600	30600	30600	30600	0
234	20240405	170500	2561400400	30600	30600	30600	30600	0
235	20240405	170400	2561400400	30600	30600	30600	30600	0
236	20240405	170300	2561400400	30600	30600	30600	30600	0
237	20240405	170200	2561400400	30600	30600	30600	30600	0
238	20240405	170100	2561400400	30600	30600	30600	30600	0
239	20240405	170000	2561400400	30600	30600	30600	30600	0
240	20240405	165900	2561400400	30600	30600	30600	30600	0
241	20240405	165800	2561400400	30600	30600	30600	30600	0
242	20240405	165700	2561400400	30600	30600	30600	30600	4206
243	20240405	165600	2561400400	30600	30600	30600	30600	0
244	20240405	165500	2561400400	30600	30600	30600	30600	0
245	20240405	165400	2561400400	30600	30600	30600	30600	0
246	20240405	165300	2561400400	30600	30600	30600	30600	0
247	20240405	165200	2561400400	30600	30600	30600	30600	0
248	20240405	165100	2561400400	30600	30600	30600	30600	0
249	20240405	165000	2561400400	30600	30600	30600	30600	0
250	20240405	164900	2561400400	30600	30600	30600	30600	0
251	20240405	164800	2561400400	30600	30600	30600	30600	0
252	20240405	164700	2561400400	30600	30600	30600	30600	0
253	20240405	164600	2561400400	30600	30600	30600	30600	0
254	20240405	164500	2561400400	30600	30600	30600	30600	0
255	20240405	164400	2561400400	30600	30600	30600	30600	0
256	20240405	164300	2561400400	30600	30600	30600	30600	0
257	20240405	164200	2561400400	30600	30600	30600	30600	0
258	20240405	164100	2561400400	30600	30600	30600	30600	0
259	20240405	164000	2561400400	30600	30600	30600	30600	0
260	20240405	163900	2561400400	30600	30600	30600	30600	0
261	20240405	163800	2561400400	30600	30600	30600	30600	0
262	20240405	163700	2561400400	30600	30600	30600	30600	0
263	20240405	163600	2561400400	30600	30600	30600	30600	0
264	20240405	163500	2561400400	30600	30600	30600	30600	0
265	20240405	163400	2561400400	30600	30600	30600	30600	0
266	20240405	163300	2561400400	30600	30600	30600	30600	0
267	20240405	163200	2561400400	30600	30600	30600	30600	0
268	20240405	163100	2561400400	30600	30600	30600	30600	0
269	20240405	163000	2561400400	30600	30600	30600	30600	0
270	20240405	162900	2561400400	30600	30600	30600	30600	0
271	20240405	162800	2561400400	30600	30600	30600	30600	0
272	20240405	162700	2561400400	30600	30600	30600	30600	4206
273	20240405	162600	2561400400	30600	30600	30600	30600	0
274	20240405	162500	2561400400	30600	30600	30600	30600	0
275	20240405	162400	2561400400	30600	30600	30600	30600	0
276	20240405	162300	2561400400	30600	30600	30600	30600	0
277	20240405	162200	2561400400	30600	30600	30600	30600	0
278	20240405	162100	2561400400	30600	30600	30600	30600	0
279	20240405	162000	2561400400	30600	30600	30600	30600	0
280	20240405	161900	2561400400	30600	30600	30600	30600	0
281	20240405	161800	2561400400	30600	30600	30600	30600	0
282	20240405	161700	2561400400	30600	30600	30600	30600	0
283	20240405	161600	2561400400	30600	30600	30600	30600	0
284	20240405	161500	2561400400	30600	30600	30600	30600	0
285	20240405	161400	2561400400	30600	30600	30600	30600	0
286	20240405	161300	2561400400	30600	30600	30600	30600	0
287	20240405	161200	2561400400	30600	30600	30600	30600	0
288	20240405	161100	2561400400	30600	30600	30600	30600	0
289	20240405	161000	2561400400	30600	30600	30600	30600	0
290	20240405	160900	2561400400	30600	30600	30600	30600	0
291	20240405	160800	2561400400	30600	30600	30600	30600	0
292	20240405	160700	2561400400	30600	30600	30600	30600	0
293	20240405	160600	2561400400	30600	30600	30600	30600	0
294	20240405	160500	2561400400	30600	30600	30600	30600	0
295	20240405	160400	2561400400	30600	30600	30600	30600	0
296	20240405	160300	2561400400	30600	30600	30600	30600	0
297	20240405	160200	2561400400	30600	30600	30600	30600	0
298	20240405	160100	2561400400	30600	30600	30600	30600	0
299	20240405	160000	2561400400	30600	30600	30600	30600	0
300	20240405	155900	2561400400	30600	30600	30600	30600	0
301	20240405	155800	2561400400	30600	30600	30600	30600	0
302	20240405	155700	2561400400	30600	30600	30600	30600	4206
303	20240405	155600	2561400400	30600	30600	30600	30600	0
304	20240405	155500	2561400400	30600	30600	30600	30600	0
305	20240405	155400	2561400400	30600	30600	30600	30600	0
306	20240405	155300	2561400400	30600	30600	30600	30600	0
307	20240405	155200	2561400400	30600	30600	30600	30600	0
308	20240405	155100	2561400400	30600	30600	30600	30600	0
309	20240405	155000	2561400400	30600	30600	30600	30600	0
310	20240405	154900	2561400400	30600	30600	30600	30600	0
311	20240405	154800	2561400400	30600	30600	30600	30600	0
312	20240405	154700	2561400400	30600	30600	30600	30600	0
313	20240405	154600	2561400400	30600	30600	30600	30600	0
314	20240405	154500	2561400400	30600	30600	30600	30600	0
315	20240405	154400	2561400400	30600	30600	30600	30600	0
316	20240405	154300	2561400400	30600	30600	30600	30600	0
317	20240405	154200	2561400400	30600	30600	30600	30600	0
318	20240405	154100	2561400400	30600	30600	30600	30600	0
319	20240405	154000	2561400400	30600	30600	30600	30600	0
320	20240405	153900	2561400400	30600	30600	30600	30600	0
321	20240405	153800	2561400400	30600	30600	30600	30600	0
322	20240405	153700	2561400400	30600	30600	30600	30600	0
323	20240405	153600	2561400400	30600	30600	30600	30600	0
324	20240405	153500	2561400400	30600	30600	30600	30600	0
325	20240405	153400	2561400400	30600	30600	30600	30600	0
326	20240405	153300	2561400400	30600	30600	30600	30600	0
327	20240405	153200	2561400400	30600	30600	30600	30600	0
328	20240405	153100	2561400400	30600	30600	30600	30600	0
329	20240405	153000	2561400400	30600	30600	30600	30600	4206
330	20240405	152900	2432696800	30150	30150	30150	30150	0
331	20240405	152800	2432696800	30150	30150	30150	30150	0
332	20240405	152700	2432696800	30150	30150	30150	30150	0
333	20240405	152600	2432696800	30150	30150	30150	30150	0
334	20240405	152500	2432696800	30150	30150	30150	30150	0
335	20240405	152400	2432696800	30150	30150	30150	30150	0
336	20240405	152300	2432696800	30150	30150	30150	30150	0
337	20240405	152200	2432696800	30150	30150	30150	30150	0
338	20240405	152100	2432696800	30150	30150	30150	30150	0
339	20240405	152000	2432696800	30150	30150	30150	30150	0
340	20240405	151900	2432696800	30150	30100	30150	30050	206
341	20240405	151800	2426500550	30150	30200	30200	30150	123
342	20240405	151700	2422790650	30150	30200	30200	30150	15
343	20240405	151600	2422338350	30200	30200	30200	30200	6
344	20240405	151500	2422157150	30150	30200	30200	30150	3
345	20240405	151400	2422066650	30200	30200	30200	30200	56
346	20240405	151300	2420375450	30250	30200	30250	30200	52
347	20240405	151200	2418804550	30250	30300	30300	30250	147
348	20240405	151100	2414356150	30250	30300	30300	30250	54
349	20240405	151000	2412722550	30250	30250	30300	30250	145
350	20240405	150900	2408333150	30150	30150	30150	30150	20
351	20240405	150800	2407730150	30250	30200	30300	30200	948
352	20240405	150700	2379048850	30200	30250	30300	30200	308
353	20240405	150600	2369735850	30300	30300	30300	30300	658
354	20240405	150500	2349798450	30250	30250	30250	30200	709
355	20240405	150400	2328351450	30300	30250	30300	30250	25
356	20240405	150300	2327594050	30350	30350	30350	30350	31
357	20240405	150200	2326653200	30200	30000	30200	30000	836
358	20240405	150100	2301463950	30000	29950	30000	29950	843
359	20240405	150000	2276191100	29850	29850	29850	29850	20
360	20240405	145900	2275594100	29850	29850	29850	29850	51
361	20240405	145800	2274071750	29900	29850	29900	29850	205
362	20240405	145700	2267947350	29850	29750	29850	29750	107
363	20240405	145600	2264759000	29750	29700	29750	29700	73
364	20240405	145500	2262588750	29700	29750	29800	29650	611
365	20240405	145400	2244454850	29800	29800	29800	29800	7
366	20240405	145300	2244246250	29900	29800	29900	29800	28
367	20240405	145200	2243411750	29750	29750	29800	29750	68
368	20240405	145100	2241385650	29750	29750	29750	29750	0
369	20240405	145000	2241385650	29750	29750	29750	29700	163
370	20240405	144900	2236544400	29750	29750	29750	29750	3
371	20240405	144800	2236455150	29750	29800	29800	29750	5
372	20240405	144700	2236306250	29700	29700	29700	29700	175
373	20240405	144600	2231108750	29700	29750	29750	29700	52
374	20240405	144500	2229563850	29750	29750	29750	29750	3
375	20240405	144400	2229474600	29800	29750	29800	29750	162
376	20240405	144300	2224649500	29800	29800	29800	29800	0
377	20240405	144200	2224649500	29800	29800	29800	29800	96
378	20240405	144100	2221788700	29800	29850	29850	29800	193
379	20240405	144000	2216034450	29850	29850	29850	29850	0
380	20240405	143900	2216034450	29850	29850	29850	29850	58
381	20240405	143800	2214303150	29850	29800	29850	29800	152
382	20240405	143700	2209768550	29950	29950	29950	29950	10
383	20240405	143600	2209469050	29950	29950	29950	29950	125
384	20240405	143500	2205725300	30100	30100	30100	30100	0
385	20240405	143400	2205725300	30100	30100	30100	30100	0
386	20240405	143300	2205725300	30100	30100	30100	30100	5
387	20240405	143200	2205574800	30100	29900	30100	29900	1097
388	20240405	143100	2172660950	29950	29950	29950	29950	2
389	20240405	143000	2172601050	29850	29850	29850	29850	101
390	20240405	142900	2169586200	29800	29750	29800	29750	167
391	20240405	142800	2164609650	29750	29700	29750	29600	3997
392	20240405	142700	2045911700	29700	29700	29700	29700	521
393	20240405	142600	2030438000	29700	29750	29750	29700	370
394	20240405	142500	2019446500	29750	29750	29750	29750	0
395	20240405	142400	2019446500	29750	29750	29750	29750	3
396	20240405	142300	2019357250	29750	29750	29750	29700	212
397	20240405	142200	2013059050	29800	29800	29800	29800	53
398	20240405	142100	2011479650	29800	29750	29800	29700	91
399	20240405	142000	2008774000	29800	29750	29800	29750	11
400	20240405	141900	2008446250	29750	29750	29800	29750	74
401	20240405	141800	2006244500	29800	29800	29800	29800	3
402	20240405	141700	2006155100	29800	29750	29800	29750	131
403	20240405	141600	2002257750	29800	29800	29800	29800	1
404	20240405	141500	2002227950	29800	29750	29800	29750	44
405	20240405	141400	2000918350	29750	29750	29750	29750	118
406	20240405	141300	1997407850	29750	29750	29750	29750	26
407	20240405	141200	1996634350	29700	29650	29700	29650	232
408	20240405	141100	1989744000	29700	29700	29700	29700	67
409	20240405	141000	1987754100	29650	29700	29700	29650	221
410	20240405	140900	1981200950	29700	29700	29700	29700	3
411	20240405	140800	1981111850	29750	29700	29750	29700	16
412	20240405	140700	1980636000	29750	29700	29750	29700	33
413	20240405	140600	1979654550	29700	29700	29750	29700	3
414	20240405	140500	1979565400	29650	29550	29650	29550	364
415	20240405	140400	1968788800	29500	29500	29500	29500	14
416	20240405	140300	1968375800	29550	29550	29550	29550	0
417	20240405	140200	1968375800	29550	29450	29650	29450	19
418	20240405	140100	1967815650	29400	29450	29450	29400	68
419	20240405	140000	1965813200	29400	29400	29400	29400	0
420	20240405	135900	1965813200	29400	29400	29400	29400	0
421	20240405	135800	1965813200	29400	29400	29400	29400	0
422	20240405	135700	1965813200	29400	29450	29450	29400	464
423	20240405	135600	1952165300	29500	29450	29500	29450	521
424	20240405	135500	1936801850	29450	29450	29500	29450	131
425	20240405	135400	1932943350	29500	29450	29500	29450	253
426	20240405	135300	1925492350	29500	29500	29550	29500	455
427	20240405	135200	1912065350	29500	29500	29500	29500	144
428	20240405	135100	1907817350	29450	29400	29450	29400	201
429	20240405	135000	1901897950	29550	29400	29550	29400	861
430	20240405	134900	1876565550	29400	29300	29400	29300	639
431	20240405	134800	1857837950	29300	29300	29300	29300	157
432	20240405	134700	1853237850	29300	29350	29350	29300	530
433	20240405	134600	1837706850	29350	29400	29400	29350	771
434	20240405	134500	1815077950	29400	29450	29450	29400	508
435	20240405	134400	1800141900	29500	29500	29500	29500	165
436	20240405	134300	1795274400	29500	29500	29500	29500	50
437	20240405	134200	1793799400	29550	29550	29550	29550	6
438	20240405	134100	1793622100	29500	29450	29500	29450	213
439	20240405	134000	1787347300	29450	29450	29450	29450	1
440	20240405	133900	1787317850	29350	29500	29550	29350	126
441	20240405	133800	1783606300	29500	29350	29500	29350	136
442	20240405	133700	1779614450	29400	29400	29400	29350	133
443	20240405	133600	1775708350	29400	29400	29400	29400	10
444	20240405	133500	1775414350	29350	29350	29350	29350	53
445	20240405	133400	1773858800	29350	29350	29400	29350	96
446	20240405	133300	1771040650	29350	29550	29550	29300	1223
447	20240405	133200	1735082250	29550	29550	29550	29550	118
448	20240405	133100	1731595350	29550	29550	29550	29500	270
449	20240405	133000	1723628400	29550	29600	29600	29500	2426
450	20240405	132900	1652004550	29600	29600	29600	29600	8
451	20240405	132800	1651767750	29600	29600	29600	29550	109
452	20240405	132700	1648543050	29600	29550	29600	29550	120
453	20240405	132600	1644991900	29550	29600	29600	29550	458
454	20240405	132500	1631457200	29550	29650	29650	29550	1414
455	20240405	132400	1589626550	29650	29650	29700	29650	671
456	20240405	132300	1569731000	29700	29700	29700	29700	18
457	20240405	132200	1569196400	29700	29700	29700	29700	128
458	20240405	132100	1565394800	29700	29750	29750	29700	11
459	20240405	132000	1565067850	29700	29700	29700	29650	201
460	20240405	131900	1559107650	29700	29750	29750	29700	753
461	20240405	131800	1536742200	29750	29750	29750	29700	33
462	20240405	131700	1535761000	29750	29800	29800	29700	887
463	20240405	131600	1509371750	29800	29800	29800	29800	214
464	20240405	131500	1502994550	29800	29850	29850	29800	1045
465	20240405	131400	1471852800	29850	29800	29850	29800	201
466	20240405	131300	1465853000	29800	29800	29800	29800	151
467	20240405	131200	1461353200	29800	29800	29800	29800	0
468	20240405	131100	1461353200	29800	29800	29800	29800	0
469	20240405	131000	1461353200	29800	29800	29800	29800	35
470	20240405	130900	1460310200	29800	29800	29800	29800	0
471	20240405	130800	1460310200	29800	29800	29800	29800	12
472	20240405	130700	1459952600	29800	29800	29800	29800	110
473	20240405	130600	1456674600	29800	29850	29850	29800	646
474	20240405	130500	1437418450	29850	29850	29850	29850	203
475	20240405	130400	1431358900	29900	29900	29900	29900	50
476	20240405	130300	1429863900	29850	29900	29900	29850	806
477	20240405	130200	1405804300	29900	29900	29900	29900	1
478	20240405	130100	1405774400	29900	29900	29900	29900	136
479	20240405	130000	1401708000	29900	29900	29900	29900	5
480	20240405	125900	1401558500	29850	29900	29900	29850	107
481	20240405	125800	1398361700	29900	29850	29900	29850	334
482	20240405	125700	1388388800	29900	29900	29900	29900	1
483	20240405	125600	1388358900	29850	29850	29850	29850	85
484	20240405	125500	1385821650	29850	29850	29850	29850	562
485	20240405	125400	1369045950	29850	29850	29850	29850	1
486	20240405	125300	1369016100	29800	29800	29800	29800	3
487	20240405	125200	1368926700	29850	29800	29850	29800	540
488	20240405	125100	1352832950	29750	29750	29750	29750	0
489	20240405	125000	1352832950	29750	29850	29850	29750	14
490	20240405	124900	1352416300	29700	29750	29750	29700	5
491	20240405	124800	1352267700	29700	29700	29700	29700	10
492	20240405	124700	1351970700	29700	29950	29950	29700	352
493	20240405	124600	1341492800	29700	29850	29850	29700	1450
494	20240405	124500	1298381900	29900	30050	30050	29900	385
495	20240405	124400	1286855100	30050	30150	30150	30050	10
496	20240405	124300	1286554050	30250	30250	30250	30250	0
497	20240405	124200	1286554050	30250	30250	30250	30250	51
498	20240405	124100	1285011300	30250	30250	30250	30250	50
499	20240405	124000	1283498800	30300	30300	30300	30300	0
500	20240405	123900	1283498800	30300	30300	30300	30300	0
501	20240405	123800	1283498800	30300	30300	30300	30300	0
502	20240405	123700	1283498800	30300	30300	30300	30300	0
503	20240405	123600	1283498800	30300	30300	30300	30300	0
504	20240405	123500	1283498800	30300	30300	30300	30300	0
505	20240405	123400	1283498800	30300	30150	30300	30150	36
506	20240405	123300	1282409800	30100	30100	30100	30100	2
507	20240405	123200	1282349600	30150	30150	30150	30150	391
508	20240405	123100	1270560950	30050	30000	30150	30000	104
509	20240405	123000	1267435500	30000	30000	30000	30000	2
510	20240405	122900	1267375500	30150	30150	30150	29900	36
511	20240405	122800	1266298100	29850	30100	30100	29850	81
512	20240405	122700	1263877000	30050	30150	30150	30050	56
513	20240405	122600	1262193900	30150	30150	30150	30150	4
514	20240405	122500	1262073300	30150	30150	30150	30150	12
515	20240405	122400	1261711500	30150	30150	30150	30150	103
516	20240405	122300	1258606050	30050	29900	30050	29900	2023
517	20240405	122200	1198060500	29900	29800	29900	29800	1461
518	20240405	122100	1154490600	29800	29800	29800	29800	123
519	20240405	122000	1150825200	29800	29800	29800	29800	5
520	20240405	121900	1150676200	29800	29850	29850	29800	178
521	20240405	121800	1145369950	29850	29850	29850	29850	2
522	20240405	121700	1145310250	29800	29800	29800	29800	0
523	20240405	121600	1145310250	29800	29800	29800	29800	29
524	20240405	121500	1144446050	29800	29800	29800	29800	21
525	20240405	121400	1143820250	29800	29800	29800	29800	20
526	20240405	121300	1143224250	29850	29750	29850	29750	27
527	20240405	121200	1142420900	29750	29750	29750	29750	116
528	20240405	121100	1138969900	29750	29850	29850	29750	237
529	20240405	121000	1131918650	29850	29850	29850	29850	100
530	20240405	120900	1128933650	29850	29850	29850	29850	36
531	20240405	120800	1127859050	29850	29750	29850	29750	24
532	20240405	120700	1127143050	29700	29750	29750	29700	437
533	20240405	120600	1114164100	29700	29800	29800	29700	326
534	20240405	120500	1104465650	29800	29850	29850	29800	531
535	20240405	120400	1088640250	29850	29850	29850	29850	10
536	20240405	120300	1088341750	29850	29850	29850	29850	363
537	20240405	120200	1077506200	29850	29900	29900	29800	345
538	20240405	120100	1067222900	29900	29850	29900	29850	32
539	20240405	120000	1066267650	29800	29800	29800	29800	7
540	20240405	115900	1066059050	29850	29900	29900	29850	873
541	20240405	115800	1039999450	29900	29900	29900	29900	12
542	20240405	115700	1039640650	29850	29850	29900	29850	37
543	20240405	115600	1038536150	29850	29900	29900	29850	63
544	20240405	115500	1036655100	29950	30000	30000	29850	1112
545	20240405	115400	1003360800	30000	30000	30000	30000	226
546	20240405	115300	996580800	30050	30050	30050	30050	0
547	20240405	115200	996580800	30050	30050	30050	30050	5
548	20240405	115100	996430550	30000	30000	30000	30000	315
549	20240405	115000	986980550	30000	30000	30000	30000	0
550	20240405	114900	986980550	30000	30100	30100	30000	11
551	20240405	114800	986650150	30050	30050	30050	30050	0
552	20240405	114700	986650150	30050	30050	30050	30050	70
553	20240405	114600	984546650	30050	30050	30050	30050	72
554	20240405	114500	982383050	30100	30100	30100	30100	0
555	20240405	114400	982383050	30100	30100	30100	30100	0
556	20240405	114300	982383050	30100	30100	30100	30100	95
557	20240405	114200	979523550	30100	30150	30150	30100	181
558	20240405	114100	974070600	30200	30200	30200	30200	0
559	20240405	114000	974070600	30200	30200	30200	30200	30
560	20240405	113900	973164600	30200	30200	30200	30200	0
561	20240405	113800	973164600	30200	30200	30200	30200	7
562	20240405	113700	972953200	30200	30150	30200	30150	33
563	20240405	113600	971957500	30150	30150	30150	30150	0
564	20240405	113500	971957500	30150	30150	30150	30150	28
565	20240405	113400	971113300	30100	30100	30100	30050	51
566	20240405	113300	969578250	30000	30050	30050	30000	602
567	20240405	113200	951488200	30050	30050	30050	30050	1
568	20240405	113100	951458150	30050	30050	30050	30050	111
569	20240405	113000	948122600	30050	30000	30050	30000	1059
570	20240405	112900	916349650	30000	30050	30050	30000	10
571	20240405	112800	916049500	30050	30050	30050	30050	1
572	20240405	112700	916019450	30050	30000	30050	30000	127
573	20240405	112600	912207450	30050	30050	30050	30050	79
574	20240405	112500	909833500	30050	30100	30150	30050	119
575	20240405	112400	906252100	30150	30200	30200	30150	91
576	20240405	112300	903506600	30200	30100	30200	30100	491
577	20240405	112200	888722100	30000	30000	30100	29950	2061
578	20240405	112100	826861100	29900	29950	30000	29900	1846
579	20240405	112000	771579750	30000	29950	30000	29950	1099
580	20240405	111900	738663200	29950	30000	30000	29950	454
581	20240405	111800	725065850	30000	30000	30000	30000	337
582	20240405	111700	714955850	30000	30000	30000	30000	14
583	20240405	111600	714535850	30000	29950	30000	29950	82
584	20240405	111500	712079000	29950	29950	29950	29950	190
585	20240405	111400	706388500	29950	29950	29950	29950	11
586	20240405	111300	706059050	29950	30000	30000	29900	312
587	20240405	111200	696719600	30000	30000	30050	30000	211
588	20240405	111100	690389500	30050	30050	30050	30000	353
589	20240405	111000	679798900	30050	30100	30100	30050	148
590	20240405	110900	675351400	30050	30100	30100	30050	260
591	20240405	110800	667528750	30000	30050	30050	30000	59
592	20240405	110700	665756050	30050	30050	30050	30050	169
593	20240405	110600	660677600	30050	30050	30050	30050	56
594	20240405	110500	658994800	30050	30100	30100	30050	8
595	20240405	110400	658754050	30100	30100	30100	30100	0
596	20240405	110300	658754050	30100	30100	30100	30100	201
597	20240405	110200	652703950	30100	30200	30200	30100	2
598	20240405	110100	652643650	30250	30050	30250	30050	59
599	20240405	110000	650863400	30000	30100	30100	30000	33
600	20240405	105900	649871500	30000	30050	30050	30000	643
601	20240405	105800	630580700	30150	30200	30250	30000	1537
602	20240405	105700	584361450	30200	30200	30200	30150	127
603	20240405	105600	580526100	30250	30250	30250	30250	520
604	20240405	105500	564796100	30300	30300	30300	30300	0
605	20240405	105400	564796100	30300	30300	30300	30300	3
606	20240405	105300	564705200	30200	30200	30200	30200	2
607	20240405	105200	564644800	30150	30150	30150	30150	78
608	20240405	105100	562293100	30150	30200	30200	30150	147
609	20240405	105000	557858300	30150	30200	30200	30150	246
610	20240405	104900	550441350	30200	30200	30250	30200	115
611	20240405	104800	546968250	30200	30150	30200	30150	18
612	20240405	104700	546425400	30150	30200	30200	30150	201
613	20240405	104600	540359550	30350	30300	30350	30200	734
614	20240405	104500	518169250	30400	30400	30400	30400	3
615	20240405	104400	518078050	30400	30300	30400	30300	151
616	20240405	104300	513497900	30300	30250	30300	30250	79
617	20240405	104200	511107150	30250	30250	30250	30250	7
618	20240405	104100	510895400	30250	30250	30250	30250	9
619	20240405	104000	510623150	30250	30250	30250	30250	280
620	20240405	103900	502153150	30250	30400	30500	30250	809
621	20240405	103800	477596200	30400	30450	30450	30400	74
622	20240405	103700	475343500	30500	30450	30500	30450	6
623	20240405	103600	475160750	30500	30400	30500	30400	6
624	20240405	103500	474978250	30450	30500	30500	30450	266
625	20240405	103400	466878450	30500	30500	30500	30500	21
626	20240405	103300	466237950	30500	30500	30500	30500	245
627	20240405	103200	458765450	30550	30550	30550	30550	52
628	20240405	103100	457176850	30600	30600	30600	30600	15
629	20240405	103000	456717850	30600	30600	30600	30600	4
630	20240405	102900	456595450	30600	30500	30600	30500	106
631	20240405	102800	453362350	30500	30500	30500	30500	0
632	20240405	102700	453362350	30500	30500	30600	30500	28
633	20240405	102600	452508250	30500	30500	30500	30500	0
634	20240405	102500	452508250	30500	30550	30550	30500	442
635	20240405	102400	439024200	30550	30600	30600	30550	4
636	20240405	102300	438901950	30600	30600	30600	30550	46
637	20240405	102200	437494900	30600	30550	30600	30550	24
638	20240405	102100	436761250	30550	30550	30550	30550	55
639	20240405	102000	435081000	30550	30550	30550	30550	15
640	20240405	101900	434622750	30600	30500	30600	30500	34
641	20240405	101800	433584250	30550	30500	30600	30500	20
642	20240405	101700	432973300	30600	30500	30600	30500	37
643	20240405	101600	431843300	30650	30650	30650	30650	0
644	20240405	101500	431843300	30650	30600	30650	30600	21
645	20240405	101400	431200650	30650	30500	30650	30500	26
646	20240405	101300	430404650	30500	30600	30600	30500	333
647	20240405	101200	420242900	30500	30550	30550	30500	641
648	20240405	101100	400685100	30600	30550	30600	30550	527
649	20240405	101000	384584900	30600	30600	30600	30600	887
650	20240405	100900	357442700	30650	30650	30650	30650	2
651	20240405	100800	357381400	30600	30600	30600	30600	0
652	20240405	100700	357381400	30600	30650	30650	30600	81
653	20240405	100600	354901500	30650	30600	30650	30600	111
654	20240405	100500	351499650	30600	30600	30600	30600	268
655	20240405	100400	343298850	30600	30650	30650	30600	214
656	20240405	100300	336749750	30650	30650	30650	30650	41
657	20240405	100200	335493100	30650	30700	30700	30650	86
658	20240405	100100	332856000	30700	30700	30700	30700	1
659	20240405	100000	332825300	30600	30700	30700	30600	773
660	20240405	095900	309136600	30750	30700	30750	30700	572
661	20240405	095800	291574650	30750	30800	30800	30750	586
662	20240405	095700	273538850	30800	30800	30850	30800	228
663	20240405	095600	266516400	30850	30850	30850	30850	0
664	20240405	095500	266516400	30850	30850	30850	30850	297
665	20240405	095400	257353950	30850	30900	30900	30850	7
666	20240405	095300	257137950	30850	30850	30850	30850	0
667	20240405	095200	257137950	30850	30850	30850	30850	0
668	20240405	095100	257137950	30850	30850	30850	30850	117
669	20240405	095000	253528500	30850	30850	30850	30850	0
670	20240405	094900	253528500	30850	30850	30850	30850	167
671	20240405	094800	248376550	30850	30900	30900	30850	85
672	20240405	094700	245753550	30900	30900	30900	30900	2
673	20240405	094600	245691750	30900	30900	30900	30900	50
674	20240405	094500	244146750	30850	30850	30850	30850	12
675	20240405	094400	243776550	30850	30900	30900	30850	82
676	20240405	094300	241244750	30900	30850	30900	30850	171
677	20240405	094200	235966350	30850	30900	30900	30850	5
678	20240405	094100	235812050	30950	30950	30950	30950	0
679	20240405	094000	235812050	30950	30850	30950	30850	23
680	20240405	093900	235102400	30850	30900	30900	30850	60
681	20240405	093800	233249750	30950	30950	30950	30950	0
682	20240405	093700	233249750	30950	30950	30950	30900	70
683	20240405	093600	231083750	31000	31000	31000	31000	0
684	20240405	093500	231083750	31000	31000	31000	31000	0
685	20240405	093400	231083750	31000	31000	31000	31000	1
686	20240405	093300	231052750	31100	30850	31100	30850	126
687	20240405	093200	227165400	30850	31000	31100	30850	283
688	20240405	093100	218420450	31000	31000	31000	31000	14
689	20240405	093000	217986450	30900	31000	31000	30900	70
690	20240405	092900	215823250	30900	31100	31100	30900	110
691	20240405	092800	212419300	31000	31100	31100	31000	2
692	20240405	092700	212357200	30950	31100	31100	30950	174
693	20240405	092600	206970250	31000	31000	31000	30900	116
694	20240405	092500	203374350	31000	31000	31000	31000	0
695	20240405	092400	203374350	31000	31000	31000	31000	11
696	20240405	092300	203033350	30850	30700	30850	30700	79
697	20240405	092200	200600150	30800	30800	30800	30650	41
698	20240405	092100	199342450	30650	30650	30650	30650	10
699	20240405	092000	199035950	30650	30700	30700	30650	151
700	20240405	091900	194407000	30650	30650	30650	30650	0
701	20240405	091800	194407000	30650	30650	30650	30650	55
702	20240405	091700	192721250	30650	30800	30800	30550	983
703	20240405	091600	162584200	30700	30850	30850	30700	637
704	20240405	091500	142997600	30850	30750	30850	30750	25
705	20240405	091400	142227900	30750	30750	30750	30750	30
706	20240405	091300	141305400	30750	31000	31000	30750	1300
707	20240405	091200	101263550	31000	31000	31000	31000	1
708	20240405	091100	101232550	31000	30950	31000	30850	395
709	20240405	091000	89038350	30950	31100	31100	30950	85
710	20240405	090900	86405750	31100	31100	31100	31100	55
711	20240405	090800	84695250	31100	31100	31100	31000	274
712	20240405	090700	76185750	31100	31100	31100	31100	46
713	20240405	090600	74755150	31100	31100	31100	31100	0
714	20240405	090500	74755150	31100	31100	31100	31100	52
715	20240405	090400	73137950	31100	31000	31100	31000	15
716	20240405	090300	72672450	31100	30900	31100	30800	840
717	20240405	090200	46712900	30900	30950	31000	30900	185
718	20240405	090100	40987800	31000	31100	31100	31000	639
719	20240405	090000	21151300	31100	31100	31400	31100	680