KissMeData/355390/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204600	1892596300	29000	29000	29000	29000	560
3	20240408	204500	1892596300	29000	29000	29000	29000	0
4	20240408	204400	1892596300	29000	29000	29000	29000	0
5	20240408	204300	1892596300	29000	29000	29000	29000	0
6	20240408	204200	1892596300	29000	29000	29000	29000	0
7	20240408	204100	1892596300	29000	29000	29000	29000	0
8	20240408	204000	1892596300	29000	29000	29000	29000	0
9	20240408	203900	1892596300	29000	29000	29000	29000	0
10	20240408	203800	1892596300	29000	29000	29000	29000	0
11	20240408	203700	1892596300	29000	29000	29000	29000	0
12	20240408	203600	1892596300	29000	29000	29000	29000	0
13	20240408	203500	1892596300	29000	29000	29000	29000	0
14	20240408	203400	1892596300	29000	29000	29000	29000	0
15	20240408	203300	1892596300	29000	29000	29000	29000	0
16	20240408	203200	1892596300	29000	29000	29000	29000	0
17	20240408	203100	1892596300	29000	29000	29000	29000	0
18	20240408	203000	1892596300	29000	29000	29000	29000	0
19	20240408	202900	1892596300	29000	29000	29000	29000	0
20	20240408	202800	1892596300	29000	29000	29000	29000	0
21	20240408	202700	1892596300	29000	29000	29000	29000	0
22	20240408	202600	1892596300	29000	29000	29000	29000	0
23	20240408	202500	1892596300	29000	29000	29000	29000	0
24	20240408	202400	1892596300	29000	29000	29000	29000	0
25	20240408	202300	1892596300	29000	29000	29000	29000	0
26	20240408	202200	1892596300	29000	29000	29000	29000	0
27	20240408	202100	1892596300	29000	29000	29000	29000	0
28	20240408	202000	1892596300	29000	29000	29000	29000	0
29	20240408	201900	1892596300	29000	29000	29000	29000	0
30	20240408	201800	1892596300	29000	29000	29000	29000	0
31	20240408	201700	1892596300	29000	29000	29000	29000	0
32	20240408	201600	1892596300	29000	29000	29000	29000	560
33	20240408	201500	1892596300	29000	29000	29000	29000	0
34	20240408	201400	1892596300	29000	29000	29000	29000	0
35	20240408	201300	1892596300	29000	29000	29000	29000	0
36	20240408	201200	1892596300	29000	29000	29000	29000	0
37	20240408	201100	1892596300	29000	29000	29000	29000	0
38	20240408	201000	1892596300	29000	29000	29000	29000	0
39	20240408	200900	1892596300	29000	29000	29000	29000	0
40	20240408	200800	1892596300	29000	29000	29000	29000	0
41	20240408	200700	1892596300	29000	29000	29000	29000	0
42	20240408	200600	1892596300	29000	29000	29000	29000	0
43	20240408	200500	1892596300	29000	29000	29000	29000	0
44	20240408	200400	1892596300	29000	29000	29000	29000	0
45	20240408	200300	1892596300	29000	29000	29000	29000	0
46	20240408	200200	1892596300	29000	29000	29000	29000	0
47	20240408	200100	1892596300	29000	29000	29000	29000	0
48	20240408	200000	1892596300	29000	29000	29000	29000	0
49	20240408	195900	1892596300	29000	29000	29000	29000	0
50	20240408	195800	1892596300	29000	29000	29000	29000	0
51	20240408	195700	1892596300	29000	29000	29000	29000	0
52	20240408	195600	1892596300	29000	29000	29000	29000	0
53	20240408	195500	1892596300	29000	29000	29000	29000	0
54	20240408	195400	1892596300	29000	29000	29000	29000	0
55	20240408	195300	1892596300	29000	29000	29000	29000	0
56	20240408	195200	1892596300	29000	29000	29000	29000	0
57	20240408	195100	1892596300	29000	29000	29000	29000	0
58	20240408	195000	1892596300	29000	29000	29000	29000	0
59	20240408	194900	1892596300	29000	29000	29000	29000	0
60	20240408	194800	1892596300	29000	29000	29000	29000	0
61	20240408	194700	1892596300	29000	29000	29000	29000	0
62	20240408	194600	1892596300	29000	29000	29000	29000	560
63	20240408	194500	1892596300	29000	29000	29000	29000	0
64	20240408	194400	1892596300	29000	29000	29000	29000	0
65	20240408	194300	1892596300	29000	29000	29000	29000	0
66	20240408	194200	1892596300	29000	29000	29000	29000	0
67	20240408	194100	1892596300	29000	29000	29000	29000	0
68	20240408	194000	1892596300	29000	29000	29000	29000	0
69	20240408	193900	1892596300	29000	29000	29000	29000	0
70	20240408	193800	1892596300	29000	29000	29000	29000	0
71	20240408	193700	1892596300	29000	29000	29000	29000	0
72	20240408	193600	1892596300	29000	29000	29000	29000	0
73	20240408	193500	1892596300	29000	29000	29000	29000	0
74	20240408	193400	1892596300	29000	29000	29000	29000	0
75	20240408	193300	1892596300	29000	29000	29000	29000	0
76	20240408	193200	1892596300	29000	29000	29000	29000	0
77	20240408	193100	1892596300	29000	29000	29000	29000	0
78	20240408	193000	1892596300	29000	29000	29000	29000	0
79	20240408	192900	1892596300	29000	29000	29000	29000	0
80	20240408	192800	1892596300	29000	29000	29000	29000	0
81	20240408	192700	1892596300	29000	29000	29000	29000	0
82	20240408	192600	1892596300	29000	29000	29000	29000	0
83	20240408	192500	1892596300	29000	29000	29000	29000	0
84	20240408	192400	1892596300	29000	29000	29000	29000	0
85	20240408	192300	1892596300	29000	29000	29000	29000	0
86	20240408	192200	1892596300	29000	29000	29000	29000	0
87	20240408	192100	1892596300	29000	29000	29000	29000	0
88	20240408	192000	1892596300	29000	29000	29000	29000	0
89	20240408	191900	1892596300	29000	29000	29000	29000	0
90	20240408	191800	1892596300	29000	29000	29000	29000	0
91	20240408	191700	1892596300	29000	29000	29000	29000	0
92	20240408	191600	1892596300	29000	29000	29000	29000	560
93	20240408	191500	1892596300	29000	29000	29000	29000	0
94	20240408	191400	1892596300	29000	29000	29000	29000	0
95	20240408	191300	1892596300	29000	29000	29000	29000	0
96	20240408	191200	1892596300	29000	29000	29000	29000	0
97	20240408	191100	1892596300	29000	29000	29000	29000	0
98	20240408	191000	1892596300	29000	29000	29000	29000	0
99	20240408	190900	1892596300	29000	29000	29000	29000	0
100	20240408	190800	1892596300	29000	29000	29000	29000	0
101	20240408	190700	1892596300	29000	29000	29000	29000	0
102	20240408	190600	1892596300	29000	29000	29000	29000	0
103	20240408	190500	1892596300	29000	29000	29000	29000	0
104	20240408	190400	1892596300	29000	29000	29000	29000	0
105	20240408	190300	1892596300	29000	29000	29000	29000	0
106	20240408	190200	1892596300	29000	29000	29000	29000	0
107	20240408	190100	1892596300	29000	29000	29000	29000	0
108	20240408	190000	1892596300	29000	29000	29000	29000	0
109	20240408	185900	1892596300	29000	29000	29000	29000	0
110	20240408	185800	1892596300	29000	29000	29000	29000	0
111	20240408	185700	1892596300	29000	29000	29000	29000	0
112	20240408	185600	1892596300	29000	29000	29000	29000	0
113	20240408	185500	1892596300	29000	29000	29000	29000	0
114	20240408	185400	1892596300	29000	29000	29000	29000	0
115	20240408	185300	1892596300	29000	29000	29000	29000	0
116	20240408	185200	1892596300	29000	29000	29000	29000	0
117	20240408	185100	1892596300	29000	29000	29000	29000	0
118	20240408	185000	1892596300	29000	29000	29000	29000	0
119	20240408	184900	1892596300	29000	29000	29000	29000	0
120	20240408	184800	1892596300	29000	29000	29000	29000	0
121	20240408	184700	1892596300	29000	29000	29000	29000	0
122	20240408	184600	1892596300	29000	29000	29000	29000	560
123	20240408	184500	1892596300	29000	29000	29000	29000	0
124	20240408	184400	1892596300	29000	29000	29000	29000	0
125	20240408	184300	1892596300	29000	29000	29000	29000	0
126	20240408	184200	1892596300	29000	29000	29000	29000	0
127	20240408	184100	1892596300	29000	29000	29000	29000	0
128	20240408	184000	1892596300	29000	29000	29000	29000	0
129	20240408	183900	1892596300	29000	29000	29000	29000	0
130	20240408	183800	1892596300	29000	29000	29000	29000	0
131	20240408	183700	1892596300	29000	29000	29000	29000	0
132	20240408	183600	1892596300	29000	29000	29000	29000	0
133	20240408	183500	1892596300	29000	29000	29000	29000	0
134	20240408	183400	1892596300	29000	29000	29000	29000	0
135	20240408	183300	1892596300	29000	29000	29000	29000	0
136	20240408	183200	1892596300	29000	29000	29000	29000	0
137	20240408	183100	1892596300	29000	29000	29000	29000	0
138	20240408	183000	1892596300	29000	29000	29000	29000	0
139	20240408	182900	1892596300	29000	29000	29000	29000	0
140	20240408	182800	1892596300	29000	29000	29000	29000	0
141	20240408	182700	1892596300	29000	29000	29000	29000	0
142	20240408	182600	1892596300	29000	29000	29000	29000	0
143	20240408	182500	1892596300	29000	29000	29000	29000	0
144	20240408	182400	1892596300	29000	29000	29000	29000	0
145	20240408	182300	1892596300	29000	29000	29000	29000	0
146	20240408	182200	1892596300	29000	29000	29000	29000	0
147	20240408	182100	1892596300	29000	29000	29000	29000	0
148	20240408	182000	1892596300	29000	29000	29000	29000	0
149	20240408	181900	1892596300	29000	29000	29000	29000	0
150	20240408	181800	1892596300	29000	29000	29000	29000	0
151	20240408	181700	1892596300	29000	29000	29000	29000	0
152	20240408	181600	1892596300	29000	29000	29000	29000	560
153	20240408	181500	1892596300	29000	29000	29000	29000	0
154	20240408	181400	1892596300	29000	29000	29000	29000	0
155	20240408	181300	1892596300	29000	29000	29000	29000	0
156	20240408	181200	1892596300	29000	29000	29000	29000	0
157	20240408	181100	1892596300	29000	29000	29000	29000	0
158	20240408	181000	1892596300	29000	29000	29000	29000	0
159	20240408	180900	1892596300	29000	29000	29000	29000	0
160	20240408	180800	1892596300	29000	29000	29000	29000	0
161	20240408	180700	1892596300	29000	29000	29000	29000	0
162	20240408	180600	1892596300	29000	29000	29000	29000	0
163	20240408	180500	1892596300	29000	29000	29000	29000	0
164	20240408	180400	1892596300	29000	29000	29000	29000	0
165	20240408	180300	1892596300	29000	29000	29000	29000	0
166	20240408	180200	1892596300	29000	29000	29000	29000	0
167	20240408	180100	1892596300	29000	29000	29000	29000	0
168	20240408	180000	1892596300	29000	29000	29000	29000	0
169	20240408	175900	1892596300	29000	29000	29000	29000	0
170	20240408	175800	1892596300	29000	29000	29000	29000	0
171	20240408	175700	1892596300	29000	29000	29000	29000	0
172	20240408	175600	1892596300	29000	29000	29000	29000	0
173	20240408	175500	1892596300	29000	29000	29000	29000	0
174	20240408	175400	1892596300	29000	29000	29000	29000	0
175	20240408	175300	1892596300	29000	29000	29000	29000	0
176	20240408	175200	1892596300	29000	29000	29000	29000	0
177	20240408	175100	1892596300	29000	29000	29000	29000	0
178	20240408	175000	1892596300	29000	29000	29000	29000	0
179	20240408	174900	1892596300	29000	29000	29000	29000	0
180	20240408	174800	1892596300	29000	29000	29000	29000	0
181	20240408	174700	1892596300	29000	29000	29000	29000	0
182	20240408	174600	1892596300	29000	29000	29000	29000	560
183	20240408	174500	1892596300	29000	29000	29000	29000	0
184	20240408	174400	1892596300	29000	29000	29000	29000	0
185	20240408	174300	1892596300	29000	29000	29000	29000	0
186	20240408	174200	1892596300	29000	29000	29000	29000	0
187	20240408	174100	1892596300	29000	29000	29000	29000	0
188	20240408	174000	1892596300	29000	29000	29000	29000	0
189	20240408	173900	1892596300	29000	29000	29000	29000	0
190	20240408	173800	1892596300	29000	29000	29000	29000	0
191	20240408	173700	1892596300	29000	29000	29000	29000	0
192	20240408	173600	1892596300	29000	29000	29000	29000	0
193	20240408	173500	1892596300	29000	29000	29000	29000	0
194	20240408	173400	1892596300	29000	29000	29000	29000	0
195	20240408	173300	1892596300	29000	29000	29000	29000	0
196	20240408	173200	1892596300	29000	29000	29000	29000	0
197	20240408	173100	1892596300	29000	29000	29000	29000	0
198	20240408	173000	1892596300	29000	29000	29000	29000	0
199	20240408	172900	1892596300	29000	29000	29000	29000	0
200	20240408	172800	1892596300	29000	29000	29000	29000	0
201	20240408	172700	1892596300	29000	29000	29000	29000	0
202	20240408	172600	1892596300	29000	29000	29000	29000	0
203	20240408	172500	1892596300	29000	29000	29000	29000	0
204	20240408	172400	1892596300	29000	29000	29000	29000	0
205	20240408	172300	1892596300	29000	29000	29000	29000	0
206	20240408	172200	1892596300	29000	29000	29000	29000	0
207	20240408	172100	1892596300	29000	29000	29000	29000	0
208	20240408	172000	1892596300	29000	29000	29000	29000	0
209	20240408	171900	1892596300	29000	29000	29000	29000	0
210	20240408	171800	1892596300	29000	29000	29000	29000	0
211	20240408	171700	1892596300	29000	29000	29000	29000	0
212	20240408	171600	1892596300	29000	29000	29000	29000	560
213	20240408	171500	1892596300	29000	29000	29000	29000	0
214	20240408	171400	1892596300	29000	29000	29000	29000	0
215	20240408	171300	1892596300	29000	29000	29000	29000	0
216	20240408	171200	1892596300	29000	29000	29000	29000	0
217	20240408	171100	1892596300	29000	29000	29000	29000	0
218	20240408	171000	1892596300	29000	29000	29000	29000	0
219	20240408	170900	1892596300	29000	29000	29000	29000	0
220	20240408	170800	1892596300	29000	29000	29000	29000	0
221	20240408	170700	1892596300	29000	29000	29000	29000	0
222	20240408	170600	1892596300	29000	29000	29000	29000	0
223	20240408	170500	1892596300	29000	29000	29000	29000	0
224	20240408	170400	1892596300	29000	29000	29000	29000	0
225	20240408	170300	1892596300	29000	29000	29000	29000	0
226	20240408	170200	1892596300	29000	29000	29000	29000	0
227	20240408	170100	1892596300	29000	29000	29000	29000	0
228	20240408	170000	1892596300	29000	29000	29000	29000	0
229	20240408	165900	1892596300	29000	29000	29000	29000	0
230	20240408	165800	1892596300	29000	29000	29000	29000	0
231	20240408	165700	1892596300	29000	29000	29000	29000	0
232	20240408	165600	1892596300	29000	29000	29000	29000	0
233	20240408	165500	1892596300	29000	29000	29000	29000	0
234	20240408	165400	1892596300	29000	29000	29000	29000	0
235	20240408	165300	1892596300	29000	29000	29000	29000	0
236	20240408	165200	1892596300	29000	29000	29000	29000	0
237	20240408	165100	1892596300	29000	29000	29000	29000	0
238	20240408	165000	1892596300	29000	29000	29000	29000	0
239	20240408	164900	1892596300	29000	29000	29000	29000	0
240	20240408	164800	1892596300	29000	29000	29000	29000	0
241	20240408	164700	1892596300	29000	29000	29000	29000	0
242	20240408	164600	1892596300	29000	29000	29000	29000	560
243	20240408	164500	1892596300	29000	29000	29000	29000	0
244	20240408	164400	1892596300	29000	29000	29000	29000	0
245	20240408	164300	1892596300	29000	29000	29000	29000	0
246	20240408	164200	1892596300	29000	29000	29000	29000	0
247	20240408	164100	1892596300	29000	29000	29000	29000	0
248	20240408	164000	1892596300	29000	29000	29000	29000	0
249	20240408	163900	1892596300	29000	29000	29000	29000	0
250	20240408	163800	1892596300	29000	29000	29000	29000	0
251	20240408	163700	1892596300	29000	29000	29000	29000	0
252	20240408	163600	1892596300	29000	29000	29000	29000	0
253	20240408	163500	1892596300	29000	29000	29000	29000	0
254	20240408	163400	1892596300	29000	29000	29000	29000	0
255	20240408	163300	1892596300	29000	29000	29000	29000	0
256	20240408	163200	1892596300	29000	29000	29000	29000	0
257	20240408	163100	1892596300	29000	29000	29000	29000	0
258	20240408	163000	1892596300	29000	29000	29000	29000	0
259	20240408	162900	1892596300	29000	29000	29000	29000	0
260	20240408	162800	1892596300	29000	29000	29000	29000	0
261	20240408	162700	1892596300	29000	29000	29000	29000	0
262	20240408	162600	1892596300	29000	29000	29000	29000	0
263	20240408	162500	1892596300	29000	29000	29000	29000	0
264	20240408	162400	1892596300	29000	29000	29000	29000	0
265	20240408	162300	1892596300	29000	29000	29000	29000	0
266	20240408	162200	1892596300	29000	29000	29000	29000	0
267	20240408	162100	1892596300	29000	29000	29000	29000	0
268	20240408	162000	1892596300	29000	29000	29000	29000	0
269	20240408	161900	1892596300	29000	29000	29000	29000	0
270	20240408	161800	1892596300	29000	29000	29000	29000	0
271	20240408	161700	1892596300	29000	29000	29000	29000	0
272	20240408	161600	1892596300	29000	29000	29000	29000	560
273	20240408	161500	1892596300	29000	29000	29000	29000	0
274	20240408	161400	1892596300	29000	29000	29000	29000	0
275	20240408	161300	1892596300	29000	29000	29000	29000	0
276	20240408	161200	1892596300	29000	29000	29000	29000	0
277	20240408	161100	1892596300	29000	29000	29000	29000	0
278	20240408	161000	1892596300	29000	29000	29000	29000	0
279	20240408	160900	1892596300	29000	29000	29000	29000	0
280	20240408	160800	1892596300	29000	29000	29000	29000	0
281	20240408	160700	1892596300	29000	29000	29000	29000	0
282	20240408	160600	1892596300	29000	29000	29000	29000	0
283	20240408	160500	1892596300	29000	29000	29000	29000	0
284	20240408	160400	1892596300	29000	29000	29000	29000	0
285	20240408	160300	1892596300	29000	29000	29000	29000	0
286	20240408	160200	1892596300	29000	29000	29000	29000	0
287	20240408	160100	1892596300	29000	29000	29000	29000	0
288	20240408	160000	1892596300	29000	29000	29000	29000	0
289	20240408	155900	1892596300	29000	29000	29000	29000	0
290	20240408	155800	1892596300	29000	29000	29000	29000	0
291	20240408	155700	1892596300	29000	29000	29000	29000	0
292	20240408	155600	1892596300	29000	29000	29000	29000	0
293	20240408	155500	1892596300	29000	29000	29000	29000	0
294	20240408	155400	1892596300	29000	29000	29000	29000	0
295	20240408	155300	1892596300	29000	29000	29000	29000	0
296	20240408	155200	1892596300	29000	29000	29000	29000	0
297	20240408	155100	1892596300	29000	29000	29000	29000	0
298	20240408	155000	1892596300	29000	29000	29000	29000	0
299	20240408	154900	1892596300	29000	29000	29000	29000	0
300	20240408	154800	1892596300	29000	29000	29000	29000	0
301	20240408	154700	1892596300	29000	29000	29000	29000	0
302	20240408	154600	1892596300	29000	29000	29000	29000	560
303	20240408	154500	1892596300	29000	29000	29000	29000	0
304	20240408	154400	1892596300	29000	29000	29000	29000	0
305	20240408	154300	1892596300	29000	29000	29000	29000	0
306	20240408	154200	1892596300	29000	29000	29000	29000	0
307	20240408	154100	1892596300	29000	29000	29000	29000	0
308	20240408	154000	1892596300	29000	29000	29000	29000	0
309	20240408	153900	1892596300	29000	29000	29000	29000	0
310	20240408	153800	1892596300	29000	29000	29000	29000	0
311	20240408	153700	1892596300	29000	29000	29000	29000	0
312	20240408	153600	1892596300	29000	29000	29000	29000	0
313	20240408	153500	1892596300	29000	29000	29000	29000	0
314	20240408	153400	1892596300	29000	29000	29000	29000	0
315	20240408	153300	1892596300	29000	29000	29000	29000	0
316	20240408	153200	1892596300	29000	29000	29000	29000	0
317	20240408	153100	1892596300	29000	29000	29000	29000	0
318	20240408	153000	1892596300	29000	29000	29000	29000	560
319	20240408	152900	1876356300	29150	29150	29150	29150	0
320	20240408	152800	1876356300	29150	29150	29150	29150	0
321	20240408	152700	1876356300	29150	29150	29150	29150	0
322	20240408	152600	1876356300	29150	29150	29150	29150	0
323	20240408	152500	1876356300	29150	29150	29150	29150	0
324	20240408	152400	1876356300	29150	29150	29150	29150	0
325	20240408	152300	1876356300	29150	29150	29150	29150	0
326	20240408	152200	1876356300	29150	29150	29150	29150	0
327	20240408	152100	1876356300	29150	29150	29150	29150	0
328	20240408	152000	1876356300	29150	29150	29150	29150	0
329	20240408	151900	1876356300	29150	29150	29150	29150	8
330	20240408	151800	1876123100	29150	29150	29150	29150	100
331	20240408	151700	1873208100	29150	29100	29150	29000	41
332	20240408	151600	1872018650	29150	29100	29150	29100	24
333	20240408	151500	1871320200	29100	29100	29100	29100	2
334	20240408	151400	1871262000	29100	29100	29100	29100	100
335	20240408	151300	1868352000	29100	29100	29100	29100	230
336	20240408	151200	1861659000	29100	29000	29100	29000	16
337	20240408	151100	1861194900	29000	29050	29050	29000	17
338	20240408	151000	1860701850	29050	29050	29050	29050	40
339	20240408	150900	1859539850	29050	29100	29100	29050	153
340	20240408	150800	1855095050	29100	29100	29100	29100	138
341	20240408	150700	1851079250	29100	29100	29100	29100	0
342	20240408	150600	1851079250	29100	29100	29100	29100	219
343	20240408	150500	1844706350	29100	29100	29200	29100	12
344	20240408	150400	1844357050	29100	29100	29100	29100	3
345	20240408	150300	1844269750	29100	29100	29100	29100	0
346	20240408	150200	1844269750	29100	29150	29150	29100	31
347	20240408	150100	1843366300	29150	29150	29150	29150	13
348	20240408	150000	1842987350	29150	29150	29150	29150	27
349	20240408	145900	1842200300	29150	29150	29150	29150	6
350	20240408	145800	1842025400	29100	29100	29100	29100	0
351	20240408	145700	1842025400	29100	29100	29100	29100	10
352	20240408	145600	1841734400	29200	29200	29200	29100	250
353	20240408	145500	1834446700	29200	29200	29200	29200	4
354	20240408	145400	1834329900	29200	29150	29200	29150	6
355	20240408	145300	1834154750	29150	29200	29200	29150	30
356	20240408	145200	1833278850	29200	29200	29200	29200	146
357	20240408	145100	1829015650	29200	29150	29200	29150	65
358	20240408	145000	1827118100	29150	29150	29150	29150	0
359	20240408	144900	1827118100	29150	29150	29200	29150	11
360	20240408	144800	1826797200	29150	29150	29150	29150	17
361	20240408	144700	1826301650	29200	29200	29200	29200	5
362	20240408	144600	1826155650	29200	29200	29200	29200	10
363	20240408	144500	1825863650	29200	29200	29200	29200	0
364	20240408	144400	1825863650	29200	29200	29200	29200	5
365	20240408	144300	1825717650	29200	29200	29200	29200	1
366	20240408	144200	1825688450	29100	29150	29150	29100	26
367	20240408	144100	1824931600	29100	29150	29150	29100	32
368	20240408	144000	1823999800	29100	29100	29100	29100	89
369	20240408	143900	1821409900	29150	29100	29150	29100	105
370	20240408	143800	1818354150	29100	29100	29100	29100	20
371	20240408	143700	1817772150	29200	29200	29200	29200	5
372	20240408	143600	1817626150	29100	29100	29100	29100	249
373	20240408	143500	1810380250	29200	29200	29200	29200	0
374	20240408	143400	1810380250	29200	29200	29200	29200	5
375	20240408	143300	1810234250	29200	29200	29200	29200	40
376	20240408	143200	1809066250	29200	29200	29200	29200	5
377	20240408	143100	1808920250	29200	29200	29200	29200	3
378	20240408	143000	1808832650	29100	29100	29100	29100	10
379	20240408	142900	1808541650	29200	29200	29200	29200	6
380	20240408	142800	1808366450	29200	29200	29200	29200	0
381	20240408	142700	1808366450	29200	29200	29200	29200	9
382	20240408	142600	1808103650	29250	29250	29250	29250	0
383	20240408	142500	1808103650	29250	29250	29250	29250	71
384	20240408	142400	1806026900	29250	29250	29250	29250	0
385	20240408	142300	1806026900	29250	29250	29250	29250	0
386	20240408	142200	1806026900	29250	29250	29250	29250	6
387	20240408	142100	1805851400	29100	29100	29100	29100	320
388	20240408	142000	1796539400	29100	29250	29250	29100	25
389	20240408	141900	1795810650	29200	29100	29200	29100	244
390	20240408	141800	1788699150	29250	29250	29250	29250	0
391	20240408	141700	1788699150	29250	29250	29250	29250	5
392	20240408	141600	1788552900	29250	29250	29250	29250	0
393	20240408	141500	1788552900	29250	29250	29250	29250	5
394	20240408	141400	1788406650	29050	29200	29200	29050	40
395	20240408	141300	1787239750	29150	29150	29150	29150	96
396	20240408	141200	1784441350	29150	29150	29150	29050	166
397	20240408	141100	1779617900	29250	29300	29300	29250	4
398	20240408	141000	1779500850	29300	29300	29300	29300	5
399	20240408	140900	1779354350	29300	29300	29300	29300	0
400	20240408	140800	1779354350	29300	29300	29300	29300	6
401	20240408	140700	1779178550	29300	29250	29300	29250	19
402	20240408	140600	1778622550	29050	29250	29250	29050	775
403	20240408	140500	1756033600	29250	29200	29250	29200	9
404	20240408	140400	1755770450	29250	29250	29250	29250	4
405	20240408	140300	1755653450	29200	29250	29250	29200	235
406	20240408	140200	1748790450	29350	29350	29350	29350	6
407	20240408	140100	1748614350	29350	29350	29350	29350	20
408	20240408	140000	1748027350	29400	29400	29400	29400	5
409	20240408	135900	1747880350	29400	29400	29400	29400	0
410	20240408	135800	1747880350	29400	29400	29400	29400	5
411	20240408	135700	1747733350	29400	29400	29400	29400	0
412	20240408	135600	1747733350	29400	29400	29400	29400	0
413	20240408	135500	1747733350	29400	29400	29400	29400	5
414	20240408	135400	1747586350	29400	29400	29400	29400	0
415	20240408	135300	1747586350	29400	29400	29400	29400	9
416	20240408	135200	1747321750	29200	29350	29350	29200	191
417	20240408	135100	1741721700	29400	29450	29450	29400	24
418	20240408	135000	1741015600	29450	29500	29550	29450	345
419	20240408	134900	1730849250	29550	29550	29600	29500	3394
420	20240408	134800	1630561300	29550	29500	29550	29450	297
421	20240408	134700	1621792450	29450	29450	29450	29450	221
422	20240408	134600	1615284000	29450	29400	29450	29400	20
423	20240408	134500	1614695450	29400	29350	29400	29350	223
424	20240408	134400	1608144500	29400	29350	29400	29350	2
425	20240408	134300	1608085750	29350	29350	29350	29300	94
426	20240408	134200	1605327050	29300	29300	29300	29300	66
427	20240408	134100	1603393250	29350	29300	29350	29300	62
428	20240408	134000	1601576150	29300	29200	29300	29200	397
429	20240408	133900	1589963900	29200	29200	29200	29200	7
430	20240408	133800	1589759500	29300	29300	29300	29300	5
431	20240408	133700	1589613000	29300	29300	29300	29300	66
432	20240408	133600	1587679200	29300	29300	29300	29300	5
433	20240408	133500	1587532700	29300	29300	29300	29300	0
434	20240408	133400	1587532700	29300	29150	29300	29150	11
435	20240408	133300	1587211900	29300	29300	29300	29300	393
436	20240408	133200	1575697000	29200	29200	29200	29200	1255
437	20240408	133100	1539051000	29200	29200	29200	29200	5
438	20240408	133000	1538905000	29150	29150	29150	29150	0
439	20240408	132900	1538905000	29150	29150	29150	29150	171
440	20240408	132800	1533920350	29150	29150	29150	29100	125
441	20240408	132700	1530281600	29150	29150	29150	29150	0
442	20240408	132600	1530281600	29150	29150	29150	29150	5
443	20240408	132500	1530135850	29100	29100	29100	29100	0
444	20240408	132400	1530135850	29100	29100	29100	29100	0
445	20240408	132300	1530135850	29100	29100	29100	29100	30
446	20240408	132200	1529262850	29150	29150	29150	29150	0
447	20240408	132100	1529262850	29150	29150	29150	29150	14
448	20240408	132000	1528854750	29150	29150	29150	29150	0
449	20240408	131900	1528854750	29150	29150	29150	29150	1
450	20240408	131800	1528825600	29050	29100	29150	29050	207
451	20240408	131700	1522811650	29100	29100	29100	29100	1
452	20240408	131600	1522782550	29100	29050	29100	29050	10
453	20240408	131500	1522491800	29150	29150	29150	29150	1
454	20240408	131400	1522462650	29150	29150	29150	29150	5
455	20240408	131300	1522316900	29150	29150	29150	29150	0
456	20240408	131200	1522316900	29150	29150	29150	29150	3
457	20240408	131100	1522229450	29150	29150	29150	29150	5
458	20240408	131000	1522083700	29150	29150	29150	29150	28
459	20240408	130900	1521267500	29150	29150	29150	29150	6
460	20240408	130800	1521092600	29150	29150	29150	29150	1
461	20240408	130700	1521063450	29150	29150	29150	29150	0
462	20240408	130600	1521063450	29150	29150	29150	29150	5
463	20240408	130500	1520917700	29150	29150	29150	29150	20
464	20240408	130400	1520334700	29200	29200	29200	29200	15
465	20240408	130300	1519896700	29200	29200	29200	29200	0
466	20240408	130200	1519896700	29200	29200	29200	29200	0
467	20240408	130100	1519896700	29200	29200	29200	29200	7
468	20240408	130000	1519692300	28950	29150	29150	28950	222
469	20240408	125900	1513241000	29150	29150	29150	29150	5
470	20240408	125800	1513095250	29150	29150	29150	29150	0
471	20240408	125700	1513095250	29150	29150	29150	29150	0
472	20240408	125600	1513095250	29150	29150	29150	29150	6
473	20240408	125500	1512920350	29150	29150	29150	29150	18
474	20240408	125400	1512395650	29150	29150	29150	29150	5
475	20240408	125300	1512249900	29150	29150	29150	29150	0
476	20240408	125200	1512249900	29150	29150	29150	29150	0
477	20240408	125100	1512249900	29150	29100	29150	29100	15
478	20240408	125000	1511813150	29150	29150	29150	28900	111
479	20240408	124900	1508597550	29150	28950	29150	28950	58
480	20240408	124800	1506917050	28900	28800	28900	28800	51
481	20240408	124700	1505443250	28800	28950	28950	28800	15
482	20240408	124600	1505010500	28800	28800	28800	28800	1
483	20240408	124500	1504981700	28950	28950	28950	28950	7
484	20240408	124400	1504779050	28850	28900	28950	28850	863
485	20240408	124300	1479866000	28900	28900	28900	28900	1
486	20240408	124200	1479837100	29050	29050	29050	29050	5
487	20240408	124100	1479691850	28950	28950	28950	28950	157
488	20240408	124000	1475146700	29150	29150	29150	29150	151
489	20240408	123900	1470745050	29150	28950	29150	28950	102
490	20240408	123800	1467773750	29150	29150	29150	29150	1
491	20240408	123700	1467744600	29150	29150	29150	29150	11
492	20240408	123600	1467423950	29150	29150	29150	29150	49
493	20240408	123500	1465995600	29150	29150	29150	29150	0
494	20240408	123400	1465995600	29150	29000	29150	29000	348
495	20240408	123300	1455899800	29100	29100	29100	29100	1
496	20240408	123200	1455870700	29050	29050	29150	29050	11
497	20240408	123100	1455550600	29050	29100	29100	29050	481
498	20240408	123000	1441555100	29200	29200	29200	29200	20
499	20240408	122900	1440971100	29200	29150	29200	29150	136
500	20240408	122800	1437006450	29150	29150	29150	29150	1
501	20240408	122700	1436977300	29200	29150	29200	29150	81
502	20240408	122600	1434615850	29150	29200	29200	29150	386
503	20240408	122500	1423359650	29250	29300	29300	29250	90
504	20240408	122400	1420726900	29250	29300	29300	29250	5
505	20240408	122300	1420580450	29300	29300	29300	29300	0
506	20240408	122200	1420580450	29300	29200	29300	29200	23
507	20240408	122100	1419907900	29250	29250	29250	29250	0
508	20240408	122000	1419907900	29250	29250	29250	29250	5
509	20240408	121900	1419761650	29200	29200	29200	29200	11
510	20240408	121800	1419440450	29250	29300	29300	29150	15
511	20240408	121700	1419001800	29150	29300	29300	29150	106
512	20240408	121600	1415911000	29300	29300	29300	29300	11
513	20240408	121500	1415588700	29150	29200	29200	29150	297
514	20240408	121400	1406916550	29100	29200	29200	29100	520
515	20240408	121300	1391734550	29200	29200	29200	29200	0
516	20240408	121200	1391734550	29200	29150	29200	29150	401
517	20240408	121100	1380045150	29200	29150	29200	29150	101
518	20240408	121000	1377100950	29150	29150	29150	29150	17
519	20240408	120900	1376605400	29150	29150	29150	29150	0
520	20240408	120800	1376605400	29150	29150	29150	29150	10
521	20240408	120700	1376313900	29150	29150	29150	29150	11
522	20240408	120600	1375993250	29150	29150	29150	29150	31
523	20240408	120500	1375089600	29150	29150	29150	29150	58
524	20240408	120400	1373398900	29200	29200	29200	29200	0
525	20240408	120300	1373398900	29200	29200	29200	29200	0
526	20240408	120200	1373398900	29200	29200	29200	29200	75
527	20240408	120100	1371208900	29200	29200	29200	29200	1
528	20240408	120000	1371179700	29200	29200	29200	29200	6
529	20240408	115900	1371004500	29200	29200	29200	29200	47
530	20240408	115800	1369632100	29200	29200	29200	29200	6
531	20240408	115700	1369456900	29200	29200	29200	29200	1
532	20240408	115600	1369427700	29200	29200	29200	29200	13
533	20240408	115500	1369048100	29200	29100	29200	29100	142
534	20240408	115400	1364909950	29150	29150	29150	29150	0
535	20240408	115300	1364909950	29150	29150	29150	29150	6
536	20240408	115200	1364735050	29200	29200	29200	29200	0
537	20240408	115100	1364735050	29200	29200	29200	29200	20
538	20240408	115000	1364151050	29050	29050	29050	29050	5
539	20240408	114900	1364005800	29050	29050	29050	29050	54
540	20240408	114800	1362437100	29200	29200	29200	29200	5
541	20240408	114700	1362291100	29000	29000	29000	29000	0
542	20240408	114600	1362291100	29000	29000	29000	29000	33
543	20240408	114500	1361334100	29000	29050	29200	29000	65
544	20240408	114400	1359447350	29050	29050	29050	29050	129
545	20240408	114300	1355699900	29200	29200	29200	29200	5
546	20240408	114200	1355553900	29200	29200	29200	29200	102
547	20240408	114100	1352575500	29200	29200	29200	29200	2
548	20240408	114000	1352517100	29200	29050	29200	29050	25
549	20240408	113900	1351790100	29050	29250	29300	29050	30
550	20240408	113800	1350912300	29250	29100	29250	29000	303
551	20240408	113700	1342096600	29250	29250	29250	29250	2
552	20240408	113600	1342038100	29250	29250	29250	29150	36
553	20240408	113500	1340987900	29250	29250	29250	29250	4
554	20240408	113400	1340870900	29100	29250	29250	29100	890
555	20240408	113300	1314900800	29400	29300	29400	29300	132
556	20240408	113200	1311029500	29300	29400	29400	29300	198
557	20240408	113100	1305218750	29400	29400	29400	29400	190
558	20240408	113000	1299632750	29300	29300	29300	29300	8
559	20240408	112900	1299398350	29450	29350	29450	29350	299
560	20240408	112800	1290606600	29350	29350	29400	29350	125
561	20240408	112700	1286937800	29350	29150	29350	29150	30
562	20240408	112600	1286061300	29100	29100	29200	29100	262
563	20240408	112500	1278413350	29100	29100	29100	29100	30
564	20240408	112400	1277540350	29000	29000	29000	29000	860
565	20240408	112300	1252600350	29000	29000	29000	29000	68
566	20240408	112200	1250628350	29000	29000	29000	28950	13
567	20240408	112100	1250251850	29000	29000	29000	29000	5
568	20240408	112000	1250106850	28950	28950	28950	28950	5
569	20240408	111900	1249962100	28950	28950	28950	28950	60
570	20240408	111800	1248225100	29000	29000	29000	29000	5
571	20240408	111700	1248080100	29000	29000	29000	29000	71
572	20240408	111600	1246021100	29000	29050	29050	29000	332
573	20240408	111500	1236384400	29150	29100	29150	29100	13
574	20240408	111400	1236005950	29150	29200	29200	29100	106
575	20240408	111300	1232919400	29100	29100	29100	29100	10
576	20240408	111200	1232628400	29200	29200	29200	29200	0
577	20240408	111100	1232628400	29200	29200	29200	29200	5
578	20240408	111000	1232482400	29000	29150	29150	29000	150
579	20240408	110900	1228117400	29150	29200	29350	29100	828
580	20240408	110800	1203993750	29200	29200	29200	29200	0
581	20240408	110700	1203993750	29200	29350	29400	29200	216
582	20240408	110600	1197652250	29200	29300	29400	29200	29
583	20240408	110500	1196802150	29400	29300	29400	29250	192
584	20240408	110400	1191176300	29400	29500	29550	29350	1094
585	20240408	110300	1158948400	29500	29600	29800	29400	772
586	20240408	110200	1136126650	29600	29250	29600	29150	2093
587	20240408	110100	1074515200	29250	29150	29300	29050	473
588	20240408	110000	1060697000	28900	28900	29100	28850	363
589	20240408	105900	1050176450	28800	29100	29150	28800	305
590	20240408	105800	1041364600	29150	28750	29300	28750	1786
591	20240408	105700	989441750	28750	28800	28800	28750	24
592	20240408	105600	988751650	28800	28800	28800	28800	0
593	20240408	105500	988751650	28800	28750	28800	28750	121
594	20240408	105400	985270250	28700	28700	28750	28700	14
595	20240408	105300	984868350	28750	28750	28750	28750	1
596	20240408	105200	984839600	28650	28650	28650	28650	0
597	20240408	105100	984839600	28650	28650	28650	28650	27
598	20240408	105000	984066050	28500	28600	28600	28500	99
599	20240408	104900	981237550	28750	28600	28750	28600	52
600	20240408	104800	979745850	28500	28500	28500	28500	0
601	20240408	104700	979745850	28500	28500	28500	28500	2
602	20240408	104600	979688850	28500	28500	28500	28500	17
603	20240408	104500	979204350	28500	28500	28550	28500	206
604	20240408	104400	973333250	28550	28550	28550	28550	157
605	20240408	104300	968850900	28600	28650	28650	28600	68
606	20240408	104200	966905700	28700	28750	28750	28700	203
607	20240408	104100	961073150	28750	28850	28850	28750	12
608	20240408	104000	960727150	28700	28700	28700	28700	64
609	20240408	103900	958890350	28700	28700	28700	28700	4
610	20240408	103800	958775550	28700	28700	28700	28700	0
611	20240408	103700	958775550	28700	28700	28700	28700	2
612	20240408	103600	958718150	28650	28700	28700	28650	20
613	20240408	103500	958144650	28700	28700	28700	28650	330
614	20240408	103400	948685050	28750	28750	28750	28750	65
615	20240408	103300	946816300	28750	28750	28750	28750	365
616	20240408	103200	936322550	28800	28900	29000	28750	1100
617	20240408	103100	904576350	29300	28500	29300	28500	2404
618	20240408	103000	835017400	28550	28550	28550	28550	36
619	20240408	102900	833989600	28500	28600	28600	28500	312
620	20240408	102800	825080900	28650	28650	28650	28650	17
621	20240408	102700	824593850	28600	28600	28600	28600	17
622	20240408	102600	824107650	28550	28600	28600	28550	19
623	20240408	102500	823565100	28600	28600	28600	28600	10
624	20240408	102400	823279100	28600	28550	28600	28550	10
625	20240408	102300	822993350	28600	28600	28600	28600	2
626	20240408	102200	822936150	28600	28600	28600	28600	10
627	20240408	102100	822650150	28600	28600	28600	28600	12
628	20240408	102000	822306950	28650	28650	28650	28550	122
629	20240408	101900	818820850	28600	28600	28600	28600	0
630	20240408	101800	818820850	28600	28600	28600	28600	15
631	20240408	101700	818391850	28600	28600	28600	28600	40
632	20240408	101600	817247850	28600	28550	28600	28550	57
633	20240408	101500	815620400	28600	28600	28600	28600	4
634	20240408	101400	815506000	28600	28600	28600	28600	24
635	20240408	101300	814819600	28600	28500	28600	28500	2
636	20240408	101200	814762500	28550	28550	28550	28550	5
637	20240408	101100	814619750	28500	28500	28550	28500	37
638	20240408	101000	813565150	28600	28650	28700	28600	65
639	20240408	100900	811705850	28650	28800	28800	28650	9
640	20240408	100800	811446800	28800	28800	28800	28800	15
641	20240408	100700	811014800	28550	28550	28850	28500	2202
642	20240408	100600	747713050	28600	28550	28600	28550	36
643	20240408	100500	746685100	28600	28550	28600	28550	104
644	20240408	100400	743710900	28600	28600	28600	28600	60
645	20240408	100300	741994900	28550	28500	28550	28500	166
646	20240408	100200	737259250	28500	28550	28550	28500	50
647	20240408	100100	735834100	28550	28550	28550	28550	0
648	20240408	100000	735834100	28550	28500	28550	28500	7
649	20240408	095900	735634500	28500	28500	28500	28500	20
650	20240408	095800	735064500	28500	28500	28550	28500	107
651	20240408	095700	732014900	28500	28500	28500	28500	173
652	20240408	095600	727084400	28450	28450	28450	28400	13
653	20240408	095500	726714950	28450	28450	28450	28450	7
654	20240408	095400	726515800	28400	28350	28400	28350	14
655	20240408	095300	726118450	28350	28350	28350	28350	30
656	20240408	095200	725267950	28350	28500	28500	28350	218
657	20240408	095100	719085300	28500	28500	28500	28500	0
658	20240408	095000	719085300	28500	28500	28500	28500	2
659	20240408	094900	719028300	28500	28450	28500	28450	243
660	20240408	094800	712114700	28450	28500	28500	28450	18
661	20240408	094700	711602450	28500	28500	28500	28500	191
662	20240408	094600	706158950	28500	28500	28500	28500	71
663	20240408	094500	704135450	28500	28500	28500	28500	55
664	20240408	094400	702567950	28500	28600	28600	28500	305
665	20240408	094300	693863100	28600	28600	28600	28600	700
666	20240408	094200	673843100	28600	28550	28600	28550	14
667	20240408	094100	673443350	28550	28500	28550	28500	14
668	20240408	094000	673043850	28500	28500	28500	28500	1
669	20240408	093900	673015350	28400	28450	28550	28400	195
670	20240408	093800	667458050	28450	28350	28450	28300	592
671	20240408	093700	650658100	28350	28250	28350	28250	150
672	20240408	093600	646408600	28250	28250	28250	28250	240
673	20240408	093500	639628600	28250	28250	28250	28250	0
674	20240408	093400	639628600	28250	28300	28400	28200	1269
675	20240408	093300	603779800	28300	28350	28350	28250	404
676	20240408	093200	592358350	28300	28350	28400	28300	187
677	20240408	093100	587060200	28400	28450	28450	28300	34
678	20240408	093000	586094850	28450	28450	28450	28450	10
679	20240408	092900	585810350	28300	28350	28350	28300	102
680	20240408	092800	582923700	28450	28300	28450	28300	51
681	20240408	092700	581480250	28300	28300	28300	28300	210
682	20240408	092600	575537250	28300	28300	28300	28300	56
683	20240408	092500	573952450	28450	28450	28450	28450	1
684	20240408	092400	573924000	28300	28300	28350	28300	207
685	20240408	092300	568065750	28250	28300	28300	28250	77
686	20240408	092200	565888200	28300	28350	28350	28300	168
687	20240408	092100	561126550	28200	28250	28250	28200	441
688	20240408	092000	548676750	28250	28300	28300	28250	53
689	20240408	091900	547177300	28300	28300	28300	28300	183
690	20240408	091800	541998400	28300	28350	28350	28250	1389
691	20240408	091700	502726950	28350	28600	28600	28300	1355
692	20240408	091600	464343150	28400	28350	28400	28350	284
693	20240408	091500	456290950	28350	28350	28350	28350	38
694	20240408	091400	455213650	28600	28500	28600	28400	470
695	20240408	091300	441848150	28700	28400	28700	28300	1097
696	20240408	091200	410702250	28400	28500	28650	28400	612
697	20240408	091100	393292450	28500	28450	28500	28450	532
698	20240408	091000	378152800	28450	28500	28500	28450	149
699	20240408	090900	373913500	28500	28500	28700	28500	353
700	20240408	090800	363852600	28450	28300	28450	28300	669
701	20240408	090700	344848650	28300	28400	28450	28250	1523
702	20240408	090600	301793750	28400	28300	28400	28200	3526
703	20240408	090500	202167100	28350	28450	28450	28250	354
704	20240408	090400	192156400	28300	28500	28500	28250	546
705	20240408	090300	176671500	28500	28600	28600	28500	740
706	20240408	090200	155571900	28600	28900	28900	28550	3212
707	20240408	090100	63250750	28950	29200	29200	28900	1217
708	20240408	090000	27920900	29200	28850	29300	28850	967