KissMeData/432470/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	210200	892052350	29600	29600	29600	29600	1277
3	20240409	210100	892052350	29600	29600	29600	29600	0
4	20240409	210000	892052350	29600	29600	29600	29600	0
5	20240409	205900	892052350	29600	29600	29600	29600	0
6	20240409	205800	892052350	29600	29600	29600	29600	0
7	20240409	205700	892052350	29600	29600	29600	29600	0
8	20240409	205600	892052350	29600	29600	29600	29600	0
9	20240409	205500	892052350	29600	29600	29600	29600	0
10	20240409	205400	892052350	29600	29600	29600	29600	0
11	20240409	205300	892052350	29600	29600	29600	29600	0
12	20240409	205200	892052350	29600	29600	29600	29600	0
13	20240409	205100	892052350	29600	29600	29600	29600	0
14	20240409	205000	892052350	29600	29600	29600	29600	0
15	20240409	204900	892052350	29600	29600	29600	29600	0
16	20240409	204800	892052350	29600	29600	29600	29600	0
17	20240409	204700	892052350	29600	29600	29600	29600	0
18	20240409	204600	892052350	29600	29600	29600	29600	0
19	20240409	204500	892052350	29600	29600	29600	29600	0
20	20240409	204400	892052350	29600	29600	29600	29600	0
21	20240409	204300	892052350	29600	29600	29600	29600	0
22	20240409	204200	892052350	29600	29600	29600	29600	0
23	20240409	204100	892052350	29600	29600	29600	29600	0
24	20240409	204000	892052350	29600	29600	29600	29600	0
25	20240409	203900	892052350	29600	29600	29600	29600	0
26	20240409	203800	892052350	29600	29600	29600	29600	0
27	20240409	203700	892052350	29600	29600	29600	29600	0
28	20240409	203600	892052350	29600	29600	29600	29600	0
29	20240409	203500	892052350	29600	29600	29600	29600	0
30	20240409	203400	892052350	29600	29600	29600	29600	0
31	20240409	203300	892052350	29600	29600	29600	29600	0
32	20240409	203200	892052350	29600	29600	29600	29600	1277
33	20240409	203100	892052350	29600	29600	29600	29600	0
34	20240409	203000	892052350	29600	29600	29600	29600	0
35	20240409	202900	892052350	29600	29600	29600	29600	0
36	20240409	202800	892052350	29600	29600	29600	29600	0
37	20240409	202700	892052350	29600	29600	29600	29600	0
38	20240409	202600	892052350	29600	29600	29600	29600	0
39	20240409	202500	892052350	29600	29600	29600	29600	0
40	20240409	202400	892052350	29600	29600	29600	29600	0
41	20240409	202300	892052350	29600	29600	29600	29600	0
42	20240409	202200	892052350	29600	29600	29600	29600	0
43	20240409	202100	892052350	29600	29600	29600	29600	0
44	20240409	202000	892052350	29600	29600	29600	29600	0
45	20240409	201900	892052350	29600	29600	29600	29600	0
46	20240409	201800	892052350	29600	29600	29600	29600	0
47	20240409	201700	892052350	29600	29600	29600	29600	0
48	20240409	201600	892052350	29600	29600	29600	29600	0
49	20240409	201500	892052350	29600	29600	29600	29600	0
50	20240409	201400	892052350	29600	29600	29600	29600	0
51	20240409	201300	892052350	29600	29600	29600	29600	0
52	20240409	201200	892052350	29600	29600	29600	29600	0
53	20240409	201100	892052350	29600	29600	29600	29600	0
54	20240409	201000	892052350	29600	29600	29600	29600	0
55	20240409	200900	892052350	29600	29600	29600	29600	0
56	20240409	200800	892052350	29600	29600	29600	29600	0
57	20240409	200700	892052350	29600	29600	29600	29600	0
58	20240409	200600	892052350	29600	29600	29600	29600	0
59	20240409	200500	892052350	29600	29600	29600	29600	0
60	20240409	200400	892052350	29600	29600	29600	29600	0
61	20240409	200300	892052350	29600	29600	29600	29600	0
62	20240409	200200	892052350	29600	29600	29600	29600	1277
63	20240409	200100	892052350	29600	29600	29600	29600	0
64	20240409	200000	892052350	29600	29600	29600	29600	0
65	20240409	195900	892052350	29600	29600	29600	29600	0
66	20240409	195800	892052350	29600	29600	29600	29600	0
67	20240409	195700	892052350	29600	29600	29600	29600	0
68	20240409	195600	892052350	29600	29600	29600	29600	0
69	20240409	195500	892052350	29600	29600	29600	29600	0
70	20240409	195400	892052350	29600	29600	29600	29600	0
71	20240409	195300	892052350	29600	29600	29600	29600	0
72	20240409	195200	892052350	29600	29600	29600	29600	0
73	20240409	195100	892052350	29600	29600	29600	29600	0
74	20240409	195000	892052350	29600	29600	29600	29600	0
75	20240409	194900	892052350	29600	29600	29600	29600	0
76	20240409	194800	892052350	29600	29600	29600	29600	0
77	20240409	194700	892052350	29600	29600	29600	29600	0
78	20240409	194600	892052350	29600	29600	29600	29600	0
79	20240409	194500	892052350	29600	29600	29600	29600	0
80	20240409	194400	892052350	29600	29600	29600	29600	0
81	20240409	194300	892052350	29600	29600	29600	29600	0
82	20240409	194200	892052350	29600	29600	29600	29600	0
83	20240409	194100	892052350	29600	29600	29600	29600	0
84	20240409	194000	892052350	29600	29600	29600	29600	0
85	20240409	193900	892052350	29600	29600	29600	29600	0
86	20240409	193800	892052350	29600	29600	29600	29600	0
87	20240409	193700	892052350	29600	29600	29600	29600	0
88	20240409	193600	892052350	29600	29600	29600	29600	0
89	20240409	193500	892052350	29600	29600	29600	29600	0
90	20240409	193400	892052350	29600	29600	29600	29600	0
91	20240409	193300	892052350	29600	29600	29600	29600	0
92	20240409	193200	892052350	29600	29600	29600	29600	1277
93	20240409	193100	892052350	29600	29600	29600	29600	0
94	20240409	193000	892052350	29600	29600	29600	29600	0
95	20240409	192900	892052350	29600	29600	29600	29600	0
96	20240409	192800	892052350	29600	29600	29600	29600	0
97	20240409	192700	892052350	29600	29600	29600	29600	0
98	20240409	192600	892052350	29600	29600	29600	29600	0
99	20240409	192500	892052350	29600	29600	29600	29600	0
100	20240409	192400	892052350	29600	29600	29600	29600	0
101	20240409	192300	892052350	29600	29600	29600	29600	0
102	20240409	192200	892052350	29600	29600	29600	29600	0
103	20240409	192100	892052350	29600	29600	29600	29600	0
104	20240409	192000	892052350	29600	29600	29600	29600	0
105	20240409	191900	892052350	29600	29600	29600	29600	0
106	20240409	191800	892052350	29600	29600	29600	29600	0
107	20240409	191700	892052350	29600	29600	29600	29600	0
108	20240409	191600	892052350	29600	29600	29600	29600	0
109	20240409	191500	892052350	29600	29600	29600	29600	0
110	20240409	191400	892052350	29600	29600	29600	29600	0
111	20240409	191300	892052350	29600	29600	29600	29600	0
112	20240409	191200	892052350	29600	29600	29600	29600	0
113	20240409	191100	892052350	29600	29600	29600	29600	0
114	20240409	191000	892052350	29600	29600	29600	29600	0
115	20240409	190900	892052350	29600	29600	29600	29600	0
116	20240409	190800	892052350	29600	29600	29600	29600	0
117	20240409	190700	892052350	29600	29600	29600	29600	0
118	20240409	190600	892052350	29600	29600	29600	29600	0
119	20240409	190500	892052350	29600	29600	29600	29600	0
120	20240409	190400	892052350	29600	29600	29600	29600	0
121	20240409	190300	892052350	29600	29600	29600	29600	0
122	20240409	190200	892052350	29600	29600	29600	29600	1277
123	20240409	190100	892052350	29600	29600	29600	29600	0
124	20240409	190000	892052350	29600	29600	29600	29600	0
125	20240409	185900	892052350	29600	29600	29600	29600	0
126	20240409	185800	892052350	29600	29600	29600	29600	0
127	20240409	185700	892052350	29600	29600	29600	29600	0
128	20240409	185600	892052350	29600	29600	29600	29600	0
129	20240409	185500	892052350	29600	29600	29600	29600	0
130	20240409	185400	892052350	29600	29600	29600	29600	0
131	20240409	185300	892052350	29600	29600	29600	29600	0
132	20240409	185200	892052350	29600	29600	29600	29600	0
133	20240409	185100	892052350	29600	29600	29600	29600	0
134	20240409	185000	892052350	29600	29600	29600	29600	0
135	20240409	184900	892052350	29600	29600	29600	29600	0
136	20240409	184800	892052350	29600	29600	29600	29600	0
137	20240409	184700	892052350	29600	29600	29600	29600	0
138	20240409	184600	892052350	29600	29600	29600	29600	0
139	20240409	184500	892052350	29600	29600	29600	29600	0
140	20240409	184400	892052350	29600	29600	29600	29600	0
141	20240409	184300	892052350	29600	29600	29600	29600	0
142	20240409	184200	892052350	29600	29600	29600	29600	0
143	20240409	184100	892052350	29600	29600	29600	29600	0
144	20240409	184000	892052350	29600	29600	29600	29600	0
145	20240409	183900	892052350	29600	29600	29600	29600	0
146	20240409	183800	892052350	29600	29600	29600	29600	0
147	20240409	183700	892052350	29600	29600	29600	29600	0
148	20240409	183600	892052350	29600	29600	29600	29600	0
149	20240409	183500	892052350	29600	29600	29600	29600	0
150	20240409	183400	892052350	29600	29600	29600	29600	0
151	20240409	183300	892052350	29600	29600	29600	29600	0
152	20240409	183200	892052350	29600	29600	29600	29600	1277
153	20240409	183100	892052350	29600	29600	29600	29600	0
154	20240409	183000	892052350	29600	29600	29600	29600	0
155	20240409	182900	892052350	29600	29600	29600	29600	0
156	20240409	182800	892052350	29600	29600	29600	29600	0
157	20240409	182700	892052350	29600	29600	29600	29600	0
158	20240409	182600	892052350	29600	29600	29600	29600	0
159	20240409	182500	892052350	29600	29600	29600	29600	0
160	20240409	182400	892052350	29600	29600	29600	29600	0
161	20240409	182300	892052350	29600	29600	29600	29600	0
162	20240409	182200	892052350	29600	29600	29600	29600	0
163	20240409	182100	892052350	29600	29600	29600	29600	0
164	20240409	182000	892052350	29600	29600	29600	29600	0
165	20240409	181900	892052350	29600	29600	29600	29600	0
166	20240409	181800	892052350	29600	29600	29600	29600	0
167	20240409	181700	892052350	29600	29600	29600	29600	0
168	20240409	181600	892052350	29600	29600	29600	29600	0
169	20240409	181500	892052350	29600	29600	29600	29600	0
170	20240409	181400	892052350	29600	29600	29600	29600	0
171	20240409	181300	892052350	29600	29600	29600	29600	0
172	20240409	181200	892052350	29600	29600	29600	29600	0
173	20240409	181100	892052350	29600	29600	29600	29600	0
174	20240409	181000	892052350	29600	29600	29600	29600	0
175	20240409	180900	892052350	29600	29600	29600	29600	0
176	20240409	180800	892052350	29600	29600	29600	29600	0
177	20240409	180700	892052350	29600	29600	29600	29600	0
178	20240409	180600	892052350	29600	29600	29600	29600	0
179	20240409	180500	892052350	29600	29600	29600	29600	0
180	20240409	180400	892052350	29600	29600	29600	29600	0
181	20240409	180300	892052350	29600	29600	29600	29600	0
182	20240409	180200	892052350	29600	29600	29600	29600	1277
183	20240409	180100	892052350	29600	29600	29600	29600	0
184	20240409	180000	892052350	29600	29600	29600	29600	0
185	20240409	175900	892052350	29600	29600	29600	29600	0
186	20240409	175800	892052350	29600	29600	29600	29600	0
187	20240409	175700	892052350	29600	29600	29600	29600	0
188	20240409	175600	892052350	29600	29600	29600	29600	0
189	20240409	175500	892052350	29600	29600	29600	29600	0
190	20240409	175400	892052350	29600	29600	29600	29600	0
191	20240409	175300	892052350	29600	29600	29600	29600	0
192	20240409	175200	892052350	29600	29600	29600	29600	0
193	20240409	175100	892052350	29600	29600	29600	29600	0
194	20240409	175000	892052350	29600	29600	29600	29600	0
195	20240409	174900	892052350	29600	29600	29600	29600	0
196	20240409	174800	892052350	29600	29600	29600	29600	0
197	20240409	174700	892052350	29600	29600	29600	29600	0
198	20240409	174600	892052350	29600	29600	29600	29600	0
199	20240409	174500	892052350	29600	29600	29600	29600	0
200	20240409	174400	892052350	29600	29600	29600	29600	0
201	20240409	174300	892052350	29600	29600	29600	29600	0
202	20240409	174200	892052350	29600	29600	29600	29600	0
203	20240409	174100	892052350	29600	29600	29600	29600	0
204	20240409	174000	892052350	29600	29600	29600	29600	0
205	20240409	173900	892052350	29600	29600	29600	29600	0
206	20240409	173800	892052350	29600	29600	29600	29600	0
207	20240409	173700	892052350	29600	29600	29600	29600	0
208	20240409	173600	892052350	29600	29600	29600	29600	0
209	20240409	173500	892052350	29600	29600	29600	29600	0
210	20240409	173400	892052350	29600	29600	29600	29600	0
211	20240409	173300	892052350	29600	29600	29600	29600	0
212	20240409	173200	892052350	29600	29600	29600	29600	1277
213	20240409	173100	892052350	29600	29600	29600	29600	0
214	20240409	173000	892052350	29600	29600	29600	29600	0
215	20240409	172900	892052350	29600	29600	29600	29600	0
216	20240409	172800	892052350	29600	29600	29600	29600	0
217	20240409	172700	892052350	29600	29600	29600	29600	0
218	20240409	172600	892052350	29600	29600	29600	29600	0
219	20240409	172500	892052350	29600	29600	29600	29600	0
220	20240409	172400	892052350	29600	29600	29600	29600	0
221	20240409	172300	892052350	29600	29600	29600	29600	0
222	20240409	172200	892052350	29600	29600	29600	29600	0
223	20240409	172100	892052350	29600	29600	29600	29600	0
224	20240409	172000	892052350	29600	29600	29600	29600	0
225	20240409	171900	892052350	29600	29600	29600	29600	0
226	20240409	171800	892052350	29600	29600	29600	29600	0
227	20240409	171700	892052350	29600	29600	29600	29600	0
228	20240409	171600	892052350	29600	29600	29600	29600	0
229	20240409	171500	892052350	29600	29600	29600	29600	0
230	20240409	171400	892052350	29600	29600	29600	29600	0
231	20240409	171300	892052350	29600	29600	29600	29600	0
232	20240409	171200	892052350	29600	29600	29600	29600	0
233	20240409	171100	892052350	29600	29600	29600	29600	0
234	20240409	171000	892052350	29600	29600	29600	29600	0
235	20240409	170900	892052350	29600	29600	29600	29600	0
236	20240409	170800	892052350	29600	29600	29600	29600	0
237	20240409	170700	892052350	29600	29600	29600	29600	0
238	20240409	170600	892052350	29600	29600	29600	29600	0
239	20240409	170500	892052350	29600	29600	29600	29600	0
240	20240409	170400	892052350	29600	29600	29600	29600	0
241	20240409	170300	892052350	29600	29600	29600	29600	0
242	20240409	170200	892052350	29600	29600	29600	29600	1277
243	20240409	170100	892052350	29600	29600	29600	29600	0
244	20240409	170000	892052350	29600	29600	29600	29600	0
245	20240409	165900	892052350	29600	29600	29600	29600	0
246	20240409	165800	892052350	29600	29600	29600	29600	0
247	20240409	165700	892052350	29600	29600	29600	29600	0
248	20240409	165600	892052350	29600	29600	29600	29600	0
249	20240409	165500	892052350	29600	29600	29600	29600	0
250	20240409	165400	892052350	29600	29600	29600	29600	0
251	20240409	165300	892052350	29600	29600	29600	29600	0
252	20240409	165200	892052350	29600	29600	29600	29600	0
253	20240409	165100	892052350	29600	29600	29600	29600	0
254	20240409	165000	892052350	29600	29600	29600	29600	0
255	20240409	164900	892052350	29600	29600	29600	29600	0
256	20240409	164800	892052350	29600	29600	29600	29600	0
257	20240409	164700	892052350	29600	29600	29600	29600	0
258	20240409	164600	892052350	29600	29600	29600	29600	0
259	20240409	164500	892052350	29600	29600	29600	29600	0
260	20240409	164400	892052350	29600	29600	29600	29600	0
261	20240409	164300	892052350	29600	29600	29600	29600	0
262	20240409	164200	892052350	29600	29600	29600	29600	0
263	20240409	164100	892052350	29600	29600	29600	29600	0
264	20240409	164000	892052350	29600	29600	29600	29600	0
265	20240409	163900	892052350	29600	29600	29600	29600	0
266	20240409	163800	892052350	29600	29600	29600	29600	0
267	20240409	163700	892052350	29600	29600	29600	29600	0
268	20240409	163600	892052350	29600	29600	29600	29600	0
269	20240409	163500	892052350	29600	29600	29600	29600	0
270	20240409	163400	892052350	29600	29600	29600	29600	0
271	20240409	163300	892052350	29600	29600	29600	29600	0
272	20240409	163200	892052350	29600	29600	29600	29600	1277
273	20240409	163100	892052350	29600	29600	29600	29600	0
274	20240409	163000	892052350	29600	29600	29600	29600	0
275	20240409	162900	892052350	29600	29600	29600	29600	0
276	20240409	162800	892052350	29600	29600	29600	29600	0
277	20240409	162700	892052350	29600	29600	29600	29600	0
278	20240409	162600	892052350	29600	29600	29600	29600	0
279	20240409	162500	892052350	29600	29600	29600	29600	0
280	20240409	162400	892052350	29600	29600	29600	29600	0
281	20240409	162300	892052350	29600	29600	29600	29600	0
282	20240409	162200	892052350	29600	29600	29600	29600	0
283	20240409	162100	892052350	29600	29600	29600	29600	0
284	20240409	162000	892052350	29600	29600	29600	29600	0
285	20240409	161900	892052350	29600	29600	29600	29600	0
286	20240409	161800	892052350	29600	29600	29600	29600	0
287	20240409	161700	892052350	29600	29600	29600	29600	0
288	20240409	161600	892052350	29600	29600	29600	29600	0
289	20240409	161500	892052350	29600	29600	29600	29600	0
290	20240409	161400	892052350	29600	29600	29600	29600	0
291	20240409	161300	892052350	29600	29600	29600	29600	0
292	20240409	161200	892052350	29600	29600	29600	29600	0
293	20240409	161100	892052350	29600	29600	29600	29600	0
294	20240409	161000	892052350	29600	29600	29600	29600	0
295	20240409	160900	892052350	29600	29600	29600	29600	0
296	20240409	160800	892052350	29600	29600	29600	29600	0
297	20240409	160700	892052350	29600	29600	29600	29600	0
298	20240409	160600	892052350	29600	29600	29600	29600	0
299	20240409	160500	892052350	29600	29600	29600	29600	0
300	20240409	160400	892052350	29600	29600	29600	29600	0
301	20240409	160300	892052350	29600	29600	29600	29600	0
302	20240409	160200	892052350	29600	29600	29600	29600	1277
303	20240409	160100	892052350	29600	29600	29600	29600	0
304	20240409	160000	892052350	29600	29600	29600	29600	0
305	20240409	155900	892052350	29600	29600	29600	29600	0
306	20240409	155800	892052350	29600	29600	29600	29600	0
307	20240409	155700	892052350	29600	29600	29600	29600	0
308	20240409	155600	892052350	29600	29600	29600	29600	0
309	20240409	155500	892052350	29600	29600	29600	29600	0
310	20240409	155400	892052350	29600	29600	29600	29600	0
311	20240409	155300	892052350	29600	29600	29600	29600	0
312	20240409	155200	892052350	29600	29600	29600	29600	0
313	20240409	155100	892052350	29600	29600	29600	29600	0
314	20240409	155000	892052350	29600	29600	29600	29600	0
315	20240409	154900	892052350	29600	29600	29600	29600	0
316	20240409	154800	892052350	29600	29600	29600	29600	0
317	20240409	154700	892052350	29600	29600	29600	29600	0
318	20240409	154600	892052350	29600	29600	29600	29600	0
319	20240409	154500	892052350	29600	29600	29600	29600	0
320	20240409	154400	892052350	29600	29600	29600	29600	0
321	20240409	154300	892052350	29600	29600	29600	29600	0
322	20240409	154200	892052350	29600	29600	29600	29600	0
323	20240409	154100	892052350	29600	29600	29600	29600	0
324	20240409	154000	892052350	29600	29600	29600	29600	0
325	20240409	153900	892052350	29600	29600	29600	29600	0
326	20240409	153800	892052350	29600	29600	29600	29600	0
327	20240409	153700	892052350	29600	29600	29600	29600	0
328	20240409	153600	892052350	29600	29600	29600	29600	0
329	20240409	153500	892052350	29600	29600	29600	29600	0
330	20240409	153400	892052350	29600	29600	29600	29600	0
331	20240409	153300	892052350	29600	29600	29600	29600	0
332	20240409	153200	892052350	29600	29600	29600	29600	1277
333	20240409	153100	892052350	29600	29600	29600	29600	0
334	20240409	153000	892052350	29600	29600	29600	29600	1277
335	20240409	152900	854253150	29700	29700	29700	29700	0
336	20240409	152800	854253150	29700	29700	29700	29700	0
337	20240409	152700	854253150	29700	29700	29700	29700	0
338	20240409	152600	854253150	29700	29700	29700	29700	0
339	20240409	152500	854253150	29700	29700	29700	29700	0
340	20240409	152400	854253150	29700	29700	29700	29700	0
341	20240409	152300	854253150	29700	29700	29700	29700	0
342	20240409	152200	854253150	29700	29700	29700	29700	0
343	20240409	152100	854253150	29700	29700	29700	29700	0
344	20240409	152000	854253150	29700	29700	29700	29700	0
345	20240409	151900	854253150	29700	29700	29700	29650	139
346	20240409	151800	850129850	29700	29700	29750	29700	63
347	20240409	151700	848258700	29700	29700	29700	29700	155
348	20240409	151600	843655200	29700	29700	29700	29700	148
349	20240409	151500	839259600	29700	29700	29700	29700	21
350	20240409	151400	838635900	29700	29750	29750	29700	347
351	20240409	151300	828327250	29750	29750	29750	29750	5
352	20240409	151200	828178500	29750	29750	29750	29750	167
353	20240409	151100	823210250	29750	29750	29750	29750	11
354	20240409	151000	822883000	29750	29750	29750	29750	61
355	20240409	150900	821068250	29750	29700	29750	29700	48
356	20240409	150800	819641600	29750	29700	29750	29700	16
357	20240409	150700	819166150	29700	29700	29700	29700	22
358	20240409	150600	818512750	29750	29750	29750	29750	0
359	20240409	150500	818512750	29750	29700	29750	29700	16
360	20240409	150400	818037300	29700	29700	29700	29700	12
361	20240409	150300	817680900	29700	29700	29700	29700	27
362	20240409	150200	816879000	29700	29700	29700	29700	106
363	20240409	150100	813730800	29800	29800	29800	29800	29
364	20240409	150000	812866600	29800	29750	29800	29750	19
365	20240409	145900	812300750	29750	29750	29750	29750	22
366	20240409	145800	811646250	29750	29650	29750	29650	98
367	20240409	145700	808733200	29700	29700	29700	29700	0
368	20240409	145600	808733200	29700	29650	29700	29650	16
369	20240409	145500	808258650	29600	29600	29600	29600	23
370	20240409	145400	807577850	29600	29600	29600	29600	11
371	20240409	145300	807252250	29600	29600	29600	29600	336
372	20240409	145200	797306650	29500	29500	29500	29500	282
373	20240409	145100	788987650	29500	29500	29500	29500	44
374	20240409	145000	787689650	29500	29500	29500	29500	11
375	20240409	144900	787365150	29500	29500	29500	29500	11
376	20240409	144800	787040650	29500	29450	29500	29450	16
377	20240409	144700	786569200	29450	29450	29450	29450	132
378	20240409	144600	782681800	29600	29600	29600	29600	5
379	20240409	144500	782533800	29600	29450	29600	29450	12
380	20240409	144400	782180250	29450	29450	29450	29450	11
381	20240409	144300	781856300	29450	29550	29550	29450	231
382	20240409	144200	775038400	29550	29550	29550	29550	11
383	20240409	144100	774713350	29550	29550	29550	29550	11
384	20240409	144000	774388300	29550	29600	29600	29550	91
385	20240409	143900	771698650	29600	29600	29600	29600	51
386	20240409	143800	770189050	29600	29600	29600	29600	14
387	20240409	143700	769774650	29600	29650	29650	29600	21
388	20240409	143600	769152550	29600	29600	29650	29600	56
389	20240409	143500	767494800	29600	29650	29650	29600	70
390	20240409	143400	765422550	29600	29550	29650	29550	93
391	20240409	143300	762671600	29550	29550	29550	29550	11
392	20240409	143200	762346550	29550	29550	29550	29550	21
393	20240409	143100	761726000	29550	29500	29550	29500	175
394	20240409	143000	756557050	29550	29550	29550	29500	216
395	20240409	142900	750174800	29550	29550	29550	29550	11
396	20240409	142800	749849750	29550	29600	29600	29550	54
397	20240409	142700	748252450	29700	29700	29700	29700	2
398	20240409	142600	748193050	29600	29600	29600	29600	100
399	20240409	142500	745233050	29600	29650	29650	29550	727
400	20240409	142400	723715200	29650	29650	29650	29650	130
401	20240409	142300	719860700	29650	29650	29650	29650	11
402	20240409	142200	719534550	29650	29700	29700	29650	22
403	20240409	142100	718882100	29800	29800	29800	29800	0
404	20240409	142000	718882100	29800	29650	29800	29650	15
405	20240409	141900	718437050	29650	29750	29750	29650	40
406	20240409	141800	717249700	29750	29700	29750	29700	96
407	20240409	141700	714398400	29750	29750	29750	29750	3
408	20240409	141600	714309150	29800	29800	29850	29800	144
409	20240409	141500	710017850	29850	29850	29850	29850	3
410	20240409	141400	709928300	29900	29900	29900	29900	4
411	20240409	141300	709808700	29700	29700	29700	29700	22
412	20240409	141200	709155300	29750	29750	29750	29750	1
413	20240409	141100	709125550	29750	29750	29750	29750	251
414	20240409	141000	701658300	29750	29750	29750	29750	11
415	20240409	140900	701331050	29750	29750	29750	29750	11
416	20240409	140800	701003800	29750	29700	29750	29700	92
417	20240409	140700	698267350	29750	29750	29750	29700	420
418	20240409	140600	685772900	29800	29800	29800	29800	27
419	20240409	140500	684968300	29800	29800	29800	29800	158
420	20240409	140400	680259900	29800	29850	29900	29800	155
421	20240409	140300	675635250	29900	29950	29950	29850	259
422	20240409	140200	667891700	30000	30100	30100	30000	539
423	20240409	140100	651716800	30100	30100	30100	30050	257
424	20240409	140000	643989450	30100	30100	30200	30050	1307
425	20240409	135900	604618500	30100	29950	30300	29950	2118
426	20240409	135800	540649800	29900	29550	30200	29550	2289
427	20240409	135700	472259400	29500	29500	29500	29500	11
428	20240409	135600	471934900	29400	29400	29400	29400	29
429	20240409	135500	471082300	29300	29300	29300	29300	11
430	20240409	135400	470760000	29300	29300	29300	29250	38
431	20240409	135300	469647400	29300	29300	29300	29250	364
432	20240409	135200	458988300	29300	29500	29500	29300	4400
433	20240409	135100	329229350	29500	29500	29500	29500	23
434	20240409	135000	328550850	29550	29500	29550	29500	12
435	20240409	134900	328196600	29550	29550	29550	29550	6
436	20240409	134800	328019300	29550	29550	29550	29550	266
437	20240409	134700	320159000	29600	29600	29600	29600	0
438	20240409	134600	320159000	29600	29550	29600	29550	23
439	20240409	134500	319478750	29550	29550	29550	29550	11
440	20240409	134400	319153700	29550	29600	29600	29550	19
441	20240409	134300	318591900	29600	29600	29600	29600	11
442	20240409	134200	318266300	29600	29550	29600	29550	16
443	20240409	134100	317793250	29550	29550	29550	29550	11
444	20240409	134000	317468200	29550	29550	29550	29550	11
445	20240409	133900	317143150	29600	29600	29600	29600	77
446	20240409	133800	314863950	29600	29600	29600	29600	11
447	20240409	133700	314538350	29650	29750	29750	29650	6
448	20240409	133600	314360250	29650	29650	29650	29650	0
449	20240409	133500	314360250	29650	29650	29650	29650	100
450	20240409	133400	311395250	29700	29700	29700	29700	0
451	20240409	133300	311395250	29700	29700	29700	29700	2
452	20240409	133200	311335850	29700	29700	29700	29700	0
453	20240409	133100	311335850	29700	29700	29700	29700	30
454	20240409	133000	310444850	29700	29700	29700	29700	0
455	20240409	132900	310444850	29700	29700	29700	29700	0
456	20240409	132800	310444850	29700	29700	29700	29700	0
457	20240409	132700	310444850	29700	29700	29700	29700	58
458	20240409	132600	308722250	29700	29700	29700	29700	0
459	20240409	132500	308722250	29700	29700	29700	29700	6
460	20240409	132400	308544050	29700	29700	29700	29700	0
461	20240409	132300	308544050	29700	29700	29700	29700	0
462	20240409	132200	308544050	29700	29700	29700	29700	5
463	20240409	132100	308395550	29700	29700	29700	29700	0
464	20240409	132000	308395550	29700	29700	29700	29700	200
465	20240409	131900	302455550	29700	29700	29700	29700	17
466	20240409	131800	301950650	29650	29650	29650	29650	10
467	20240409	131700	301654150	29750	29750	29750	29750	0
468	20240409	131600	301654150	29750	29750	29750	29750	0
469	20240409	131500	301654150	29750	29750	29750	29750	2
470	20240409	131400	301594650	29750	29750	29750	29750	6
471	20240409	131300	301416150	29750	29750	29750	29750	5
472	20240409	131200	301267400	29700	29700	29700	29700	40
473	20240409	131100	300079400	29750	29750	29750	29750	0
474	20240409	131000	300079400	29750	29750	29750	29750	0
475	20240409	130900	300079400	29750	29750	29750	29750	0
476	20240409	130800	300079400	29750	29750	29750	29750	6
477	20240409	130700	299900900	29750	29750	29750	29750	0
478	20240409	130600	299900900	29750	29750	29750	29750	0
479	20240409	130500	299900900	29750	29750	29750	29750	0
480	20240409	130400	299900900	29750	29750	29750	29750	774
481	20240409	130300	276874400	29750	29750	29750	29750	0
482	20240409	130200	276874400	29750	29750	29750	29750	6
483	20240409	130100	276695900	29750	29750	29750	29750	0
484	20240409	130000	276695900	29750	29750	29750	29750	0
485	20240409	125900	276695900	29750	29750	29750	29750	0
486	20240409	125800	276695900	29750	29750	29750	29750	15
487	20240409	125700	276249650	29750	29750	29750	29750	0
488	20240409	125600	276249650	29750	29750	29750	29750	1
489	20240409	125500	276219900	29650	29650	29650	29650	0
490	20240409	125400	276219900	29650	29650	29650	29650	0
491	20240409	125300	276219900	29650	29650	29650	29650	0
492	20240409	125200	276219900	29650	29700	29700	29650	6
493	20240409	125100	276041750	29800	29800	29800	29800	0
494	20240409	125000	276041750	29800	29700	29800	29700	12
495	20240409	124900	275685150	29700	29700	29700	29700	35
496	20240409	124800	274645650	29650	29650	29650	29650	0
497	20240409	124700	274645650	29650	29650	29650	29650	0
498	20240409	124600	274645650	29650	29650	29650	29650	0
499	20240409	124500	274645650	29650	29700	29700	29650	6
500	20240409	124400	274467500	29700	29700	29700	29700	10
501	20240409	124300	274170500	29700	29700	29700	29700	0
502	20240409	124200	274170500	29700	29700	29700	29700	0
503	20240409	124100	274170500	29700	29650	29700	29650	6
504	20240409	124000	273992500	29600	29600	29600	29600	0
505	20240409	123900	273992500	29600	29600	29600	29600	0
506	20240409	123800	273992500	29600	29600	29600	29600	0
507	20240409	123700	273992500	29600	29600	29600	29600	0
508	20240409	123600	273992500	29600	29600	29600	29600	0
509	20240409	123500	273992500	29600	29600	29600	29600	4
510	20240409	123400	273874100	29650	29650	29650	29650	10
511	20240409	123300	273577600	29650	29650	29650	29650	5
512	20240409	123200	273429350	29650	29650	29650	29650	0
513	20240409	123100	273429350	29650	29650	29650	29650	3
514	20240409	123000	273340400	29650	29650	29650	29650	0
515	20240409	122900	273340400	29650	29650	29650	29650	2
516	20240409	122800	273281100	29550	29550	29550	29550	0
517	20240409	122700	273281100	29550	29550	29550	29550	0
518	20240409	122600	273281100	29550	29550	29550	29550	0
519	20240409	122500	273281100	29550	29550	29550	29550	0
520	20240409	122400	273281100	29550	29550	29550	29550	0
521	20240409	122300	273281100	29550	29550	29550	29550	77
522	20240409	122200	271005750	29550	29550	29550	29550	10
523	20240409	122100	270710250	29550	29550	29550	29550	0
524	20240409	122000	270710250	29550	29550	29550	29550	0
525	20240409	121900	270710250	29550	29550	29550	29550	0
526	20240409	121800	270710250	29550	29550	29550	29550	0
527	20240409	121700	270710250	29550	29550	29550	29550	0
528	20240409	121600	270710250	29550	29550	29550	29550	22
529	20240409	121500	270060150	29550	29550	29550	29550	28
530	20240409	121400	269232750	29550	29550	29550	29550	0
531	20240409	121300	269232750	29550	29550	29550	29550	0
532	20240409	121200	269232750	29550	29550	29550	29550	5
533	20240409	121100	269085000	29550	29550	29550	29550	55
534	20240409	121000	267459750	29550	29550	29550	29550	0
535	20240409	120900	267459750	29550	29550	29550	29550	0
536	20240409	120800	267459750	29550	29550	29550	29550	13
537	20240409	120700	267075600	29600	29600	29600	29600	5
538	20240409	120600	266927600	29600	29600	29600	29600	1
539	20240409	120500	266898000	29650	29650	29650	29650	0
540	20240409	120400	266898000	29650	29650	29650	29650	0
541	20240409	120300	266898000	29650	29650	29650	29650	0
542	20240409	120200	266898000	29650	29650	29650	29650	70
543	20240409	120100	264822500	29650	29650	29650	29650	0
544	20240409	120000	264822500	29650	29650	29650	29650	0
545	20240409	115900	264822500	29650	29650	29650	29650	0
546	20240409	115800	264822500	29650	29650	29650	29650	0
547	20240409	115700	264822500	29650	29650	29650	29650	0
548	20240409	115600	264822500	29650	29650	29650	29650	1
549	20240409	115500	264792850	29700	29650	29700	29650	35
550	20240409	115400	263754850	29650	29650	29650	29650	0
551	20240409	115300	263754850	29650	29650	29650	29650	0
552	20240409	115200	263754850	29650	29650	29650	29650	1
553	20240409	115100	263725200	29700	29650	29700	29650	2
554	20240409	115000	263665850	29700	29700	29700	29700	1
555	20240409	114900	263636150	29600	29600	29600	29600	0
556	20240409	114800	263636150	29600	29600	29600	29600	0
557	20240409	114700	263636150	29600	29600	29600	29600	1
558	20240409	114600	263606550	29550	29550	29550	29550	0
559	20240409	114500	263606550	29550	29550	29550	29550	0
560	20240409	114400	263606550	29550	29550	29550	29550	0
561	20240409	114300	263606550	29550	29550	29550	29550	0
562	20240409	114200	263606550	29550	29550	29550	29550	0
563	20240409	114100	263606550	29550	29550	29550	29550	0
564	20240409	114000	263606550	29550	29550	29550	29550	0
565	20240409	113900	263606550	29550	29550	29550	29550	10
566	20240409	113800	263311050	29550	29550	29550	29550	2
567	20240409	113700	263251950	29600	29600	29600	29600	0
568	20240409	113600	263251950	29600	29600	29600	29600	5
569	20240409	113500	263103950	29650	29650	29650	29650	10
570	20240409	113400	262807450	29700	29650	29700	29650	10
571	20240409	113300	262510550	29700	29700	29700	29700	0
572	20240409	113200	262510550	29700	29700	29700	29700	0
573	20240409	113100	262510550	29700	29700	29700	29700	5
574	20240409	113000	262362050	29500	29600	29600	29500	1235
575	20240409	112900	225904100	29700	29700	29700	29700	4
576	20240409	112800	225785300	29700	29700	29700	29700	0
577	20240409	112700	225785300	29700	29700	29700	29700	0
578	20240409	112600	225785300	29700	29700	29700	29700	0
579	20240409	112500	225785300	29700	29700	29700	29700	0
580	20240409	112400	225785300	29700	29700	29700	29700	0
581	20240409	112300	225785300	29700	29700	29700	29700	0
582	20240409	112200	225785300	29700	29700	29700	29700	0
583	20240409	112100	225785300	29700	29700	29700	29700	0
584	20240409	112000	225785300	29700	29700	29700	29700	10
585	20240409	111900	225488300	29700	29700	29700	29700	465
586	20240409	111800	211677800	29700	29700	29700	29700	7
587	20240409	111700	211469900	29700	29700	29700	29700	0
588	20240409	111600	211469900	29700	29700	29700	29700	1
589	20240409	111500	211440200	29700	29700	29700	29700	5
590	20240409	111400	211291700	29550	29550	29550	29550	0
591	20240409	111300	211291700	29550	29550	29550	29550	0
592	20240409	111200	211291700	29550	29550	29550	29550	0
593	20240409	111100	211291700	29550	29550	29550	29550	0
594	20240409	111000	211291700	29550	29550	29550	29550	0
595	20240409	110900	211291700	29550	29550	29550	29550	50
596	20240409	110800	209814200	29550	29550	29550	29550	1
597	20240409	110700	209784650	29700	29700	29700	29700	1
598	20240409	110600	209754950	29700	29700	29700	29700	0
599	20240409	110500	209754950	29700	29700	29700	29700	0
600	20240409	110400	209754950	29700	29700	29700	29700	0
601	20240409	110300	209754950	29700	29700	29700	29700	5
602	20240409	110200	209606450	29700	29700	29700	29700	2
603	20240409	110100	209547050	29550	29550	29550	29550	0
604	20240409	110000	209547050	29550	29600	29600	29550	20
605	20240409	105900	208955350	29500	29500	29500	29500	0
606	20240409	105800	208955350	29500	29500	29500	29500	0
607	20240409	105700	208955350	29500	29600	29600	29500	972
608	20240409	105600	180213450	29600	29600	29600	29600	0
609	20240409	105500	180213450	29600	29650	29700	29600	154
610	20240409	105400	175652300	29650	29650	29650	29650	143
611	20240409	105300	171412350	29700	29750	29750	29700	453
612	20240409	105200	157937400	29750	29750	29750	29750	0
613	20240409	105100	157937400	29750	29750	29750	29750	30
614	20240409	105000	157044900	29800	29750	29800	29750	155
615	20240409	104900	152430900	29750	29750	29750	29750	0
616	20240409	104800	152430900	29750	29750	29750	29750	56
617	20240409	104700	150764900	29800	29800	29800	29800	2
618	20240409	104600	150705300	29700	29700	29700	29700	135
619	20240409	104500	146695800	29700	29750	29750	29700	16
620	20240409	104400	146220300	29800	29800	29800	29800	0
621	20240409	104300	146220300	29800	29800	29800	29800	0
622	20240409	104200	146220300	29800	29800	29800	29800	22
623	20240409	104100	145564700	29800	29800	29800	29800	0
624	20240409	104000	145564700	29800	29800	29800	29800	0
625	20240409	103900	145564700	29800	29800	29800	29800	0
626	20240409	103800	145564700	29800	29800	29800	29800	2
627	20240409	103700	145505100	29800	29800	29800	29800	0
628	20240409	103600	145505100	29800	29800	29800	29800	0
629	20240409	103500	145505100	29800	29800	29800	29800	0
630	20240409	103400	145505100	29800	29800	29800	29800	2
631	20240409	103300	145445500	29700	29750	29800	29700	15
632	20240409	103200	144999650	29850	29850	29850	29850	0
633	20240409	103100	144999650	29850	29850	29850	29850	0
634	20240409	103000	144999650	29850	29700	29850	29700	18
635	20240409	102900	144463850	29700	29700	29700	29700	45
636	20240409	102800	143127350	29850	29750	29850	29750	425
637	20240409	102700	130483500	29850	29850	29850	29850	0
638	20240409	102600	130483500	29850	29850	29850	29850	75
639	20240409	102500	128244750	29850	29850	29850	29850	0
640	20240409	102400	128244750	29850	29850	29850	29850	5
641	20240409	102300	128095500	29750	29750	29750	29750	0
642	20240409	102200	128095500	29750	29750	29750	29750	0
643	20240409	102100	128095500	29750	29750	29750	29750	1
644	20240409	102000	128065750	29850	29800	29850	29800	62
645	20240409	101900	126217700	29750	29800	29800	29750	58
646	20240409	101800	124489550	29800	29800	29800	29800	0
647	20240409	101700	124489550	29800	29850	29850	29800	39
648	20240409	101600	123327000	29850	29850	29850	29850	2
649	20240409	101500	123267300	29850	29850	29850	29850	42
650	20240409	101400	122013600	29900	29900	29900	29900	0
651	20240409	101300	122013600	29900	29900	29900	29900	0
652	20240409	101200	122013600	29900	29900	29900	29900	4
653	20240409	101100	121894000	29900	29850	29900	29850	67
654	20240409	101000	119893500	29900	30000	30000	29900	379
655	20240409	100900	108547550	30150	30150	30150	30150	2
656	20240409	100800	108487250	30000	30000	30000	30000	131
657	20240409	100700	104557250	30150	30150	30150	30150	1
658	20240409	100600	104527100	30150	30000	30150	30000	90
659	20240409	100500	101826800	30000	30100	30150	30000	206
660	20240409	100400	95636450	30100	30100	30100	30100	0
661	20240409	100300	95636450	30100	30150	30150	30100	50
662	20240409	100200	94129450	30150	30150	30150	30150	0
663	20240409	100100	94129450	30150	30150	30150	30150	34
664	20240409	100000	93104350	30200	30200	30200	30200	0
665	20240409	095900	93104350	30200	30200	30200	30200	185
666	20240409	095800	87517350	30250	30250	30250	30250	0
667	20240409	095700	87517350	30250	30250	30250	30250	32
668	20240409	095600	86549350	30350	30300	30350	30300	17
669	20240409	095500	86033950	30300	30300	30300	30300	21
670	20240409	095400	85397650	30300	30300	30300	30300	70
671	20240409	095300	83276650	30300	30300	30300	30300	0
672	20240409	095200	83276650	30300	30200	30300	30150	46
673	20240409	095100	81885700	30200	30200	30200	30200	0
674	20240409	095000	81885700	30200	30200	30200	30200	0
675	20240409	094900	81885700	30200	30200	30200	30200	0
676	20240409	094800	81885700	30200	30200	30200	30200	2
677	20240409	094700	81825300	30100	30100	30100	30100	33
678	20240409	094600	80832000	30100	30100	30100	30100	0
679	20240409	094500	80832000	30100	30050	30100	30050	3
680	20240409	094400	80741800	30100	30100	30100	30100	0
681	20240409	094300	80741800	30100	30100	30100	30100	0
682	20240409	094200	80741800	30100	30100	30100	30100	0
683	20240409	094100	80741800	30100	30100	30100	30100	1
684	20240409	094000	80711700	30100	30100	30100	30100	20
685	20240409	093900	80109700	30000	30000	30000	30000	105
686	20240409	093800	76959700	30050	30150	30150	30050	298
687	20240409	093700	67997600	30150	30150	30150	30150	0
688	20240409	093600	67997600	30150	30150	30150	30150	0
689	20240409	093500	67997600	30150	30200	30200	30150	148
690	20240409	093400	63533600	30200	30200	30200	30200	0
691	20240409	093300	63533600	30200	30200	30200	30200	12
692	20240409	093200	63171200	30200	30200	30200	30200	0
693	20240409	093100	63171200	30200	30200	30200	30200	14
694	20240409	093000	62748400	30200	30200	30200	30200	0
695	20240409	092900	62748400	30200	30200	30200	30200	0
696	20240409	092800	62748400	30200	30200	30200	30200	3
697	20240409	092700	62657800	30200	30200	30200	30200	1
698	20240409	092600	62627600	30100	30150	30150	30100	108
699	20240409	092500	59371500	30150	30150	30150	30150	1
700	20240409	092400	59341350	30150	30200	30200	30150	11
701	20240409	092300	59009400	30200	30200	30200	30200	8
702	20240409	092200	58767800	30300	30300	30300	30300	7
703	20240409	092100	58555700	30300	30300	30300	30300	35
704	20240409	092000	57495200	30300	30200	30300	30200	344
705	20240409	091900	47082050	30200	30050	30200	30050	371
706	20240409	091800	35889650	30050	30050	30050	30050	50
707	20240409	091700	34387150	30000	30000	30000	30000	0
708	20240409	091600	34387150	30000	30000	30000	30000	1
709	20240409	091500	34357150	30000	30000	30050	30000	76
710	20240409	091400	32077000	30100	30050	30100	30050	111
711	20240409	091300	28738900	30000	30000	30000	30000	3
712	20240409	091200	28648900	30000	30000	30000	30000	8
713	20240409	091100	28408900	29950	29950	29950	29950	0
714	20240409	091000	28408900	29950	29950	29950	29950	14
715	20240409	090900	27989600	30050	29950	30050	29800	128
716	20240409	090800	24170200	29950	29950	29950	29950	0
717	20240409	090700	24170200	29950	30150	30150	29950	235
718	20240409	090600	17124750	30150	30150	30150	30150	9
719	20240409	090500	16853400	29950	29950	30150	29950	13
720	20240409	090400	16462700	29950	29950	30000	29950	21
721	20240409	090300	15832850	30000	30150	30150	30000	210
722	20240409	090200	9522700	30150	30150	30150	30150	166
723	20240409	090100	4517800	30100	30000	30100	30000	88
724	20240409	090000	1877450	29950	30000	30000	29950	13