KissMeData/034120/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190800	1596059700	25050	25050	25050	25050	1273
3	20240405	190700	1596059700	25050	25050	25050	25050	0
4	20240405	190600	1596059700	25050	25050	25050	25050	0
5	20240405	190500	1596059700	25050	25050	25050	25050	0
6	20240405	190400	1596059700	25050	25050	25050	25050	0
7	20240405	190300	1596059700	25050	25050	25050	25050	0
8	20240405	190200	1596059700	25050	25050	25050	25050	0
9	20240405	190100	1596059700	25050	25050	25050	25050	0
10	20240405	190000	1596059700	25050	25050	25050	25050	0
11	20240405	185900	1596059700	25050	25050	25050	25050	0
12	20240405	185800	1596059700	25050	25050	25050	25050	0
13	20240405	185700	1596059700	25050	25050	25050	25050	0
14	20240405	185600	1596059700	25050	25050	25050	25050	0
15	20240405	185500	1596059700	25050	25050	25050	25050	0
16	20240405	185400	1596059700	25050	25050	25050	25050	0
17	20240405	185300	1596059700	25050	25050	25050	25050	0
18	20240405	185200	1596059700	25050	25050	25050	25050	0
19	20240405	185100	1596059700	25050	25050	25050	25050	0
20	20240405	185000	1596059700	25050	25050	25050	25050	0
21	20240405	184900	1596059700	25050	25050	25050	25050	0
22	20240405	184800	1596059700	25050	25050	25050	25050	0
23	20240405	184700	1596059700	25050	25050	25050	25050	0
24	20240405	184600	1596059700	25050	25050	25050	25050	0
25	20240405	184500	1596059700	25050	25050	25050	25050	0
26	20240405	184400	1596059700	25050	25050	25050	25050	0
27	20240405	184300	1596059700	25050	25050	25050	25050	0
28	20240405	184200	1596059700	25050	25050	25050	25050	0
29	20240405	184100	1596059700	25050	25050	25050	25050	0
30	20240405	184000	1596059700	25050	25050	25050	25050	0
31	20240405	183900	1596059700	25050	25050	25050	25050	0
32	20240405	183800	1596059700	25050	25050	25050	25050	1273
33	20240405	183700	1596059700	25050	25050	25050	25050	0
34	20240405	183600	1596059700	25050	25050	25050	25050	0
35	20240405	183500	1596059700	25050	25050	25050	25050	0
36	20240405	183400	1596059700	25050	25050	25050	25050	0
37	20240405	183300	1596059700	25050	25050	25050	25050	0
38	20240405	183200	1596059700	25050	25050	25050	25050	0
39	20240405	183100	1596059700	25050	25050	25050	25050	0
40	20240405	183000	1596059700	25050	25050	25050	25050	0
41	20240405	182900	1596059700	25050	25050	25050	25050	0
42	20240405	182800	1596059700	25050	25050	25050	25050	0
43	20240405	182700	1596059700	25050	25050	25050	25050	0
44	20240405	182600	1596059700	25050	25050	25050	25050	0
45	20240405	182500	1596059700	25050	25050	25050	25050	0
46	20240405	182400	1596059700	25050	25050	25050	25050	0
47	20240405	182300	1596059700	25050	25050	25050	25050	0
48	20240405	182200	1596059700	25050	25050	25050	25050	0
49	20240405	182100	1596059700	25050	25050	25050	25050	0
50	20240405	182000	1596059700	25050	25050	25050	25050	0
51	20240405	181900	1596059700	25050	25050	25050	25050	0
52	20240405	181800	1596059700	25050	25050	25050	25050	0
53	20240405	181700	1596059700	25050	25050	25050	25050	0
54	20240405	181600	1596059700	25050	25050	25050	25050	0
55	20240405	181500	1596059700	25050	25050	25050	25050	0
56	20240405	181400	1596059700	25050	25050	25050	25050	0
57	20240405	181300	1596059700	25050	25050	25050	25050	0
58	20240405	181200	1596059700	25050	25050	25050	25050	0
59	20240405	181100	1596059700	25050	25050	25050	25050	0
60	20240405	181000	1596059700	25050	25050	25050	25050	0
61	20240405	180900	1596059700	25050	25050	25050	25050	0
62	20240405	180800	1596059700	25050	25050	25050	25050	1273
63	20240405	180700	1596059700	25050	25050	25050	25050	0
64	20240405	180600	1596059700	25050	25050	25050	25050	0
65	20240405	180500	1596059700	25050	25050	25050	25050	0
66	20240405	180400	1596059700	25050	25050	25050	25050	0
67	20240405	180300	1596059700	25050	25050	25050	25050	0
68	20240405	180200	1596059700	25050	25050	25050	25050	0
69	20240405	180100	1596059700	25050	25050	25050	25050	0
70	20240405	180000	1596059700	25050	25050	25050	25050	0
71	20240405	175900	1596059700	25050	25050	25050	25050	0
72	20240405	175800	1596059700	25050	25050	25050	25050	0
73	20240405	175700	1596059700	25050	25050	25050	25050	0
74	20240405	175600	1596059700	25050	25050	25050	25050	0
75	20240405	175500	1596059700	25050	25050	25050	25050	0
76	20240405	175400	1596059700	25050	25050	25050	25050	0
77	20240405	175300	1596059700	25050	25050	25050	25050	0
78	20240405	175200	1596059700	25050	25050	25050	25050	0
79	20240405	175100	1596059700	25050	25050	25050	25050	0
80	20240405	175000	1596059700	25050	25050	25050	25050	0
81	20240405	174900	1596059700	25050	25050	25050	25050	0
82	20240405	174800	1596059700	25050	25050	25050	25050	0
83	20240405	174700	1596059700	25050	25050	25050	25050	0
84	20240405	174600	1596059700	25050	25050	25050	25050	0
85	20240405	174500	1596059700	25050	25050	25050	25050	0
86	20240405	174400	1596059700	25050	25050	25050	25050	0
87	20240405	174300	1596059700	25050	25050	25050	25050	0
88	20240405	174200	1596059700	25050	25050	25050	25050	0
89	20240405	174100	1596059700	25050	25050	25050	25050	0
90	20240405	174000	1596059700	25050	25050	25050	25050	0
91	20240405	173900	1596059700	25050	25050	25050	25050	0
92	20240405	173800	1596059700	25050	25050	25050	25050	1273
93	20240405	173700	1596059700	25050	25050	25050	25050	0
94	20240405	173600	1596059700	25050	25050	25050	25050	0
95	20240405	173500	1596059700	25050	25050	25050	25050	0
96	20240405	173400	1596059700	25050	25050	25050	25050	0
97	20240405	173300	1596059700	25050	25050	25050	25050	0
98	20240405	173200	1596059700	25050	25050	25050	25050	0
99	20240405	173100	1596059700	25050	25050	25050	25050	0
100	20240405	173000	1596059700	25050	25050	25050	25050	0
101	20240405	172900	1596059700	25050	25050	25050	25050	0
102	20240405	172800	1596059700	25050	25050	25050	25050	0
103	20240405	172700	1596059700	25050	25050	25050	25050	0
104	20240405	172600	1596059700	25050	25050	25050	25050	0
105	20240405	172500	1596059700	25050	25050	25050	25050	0
106	20240405	172400	1596059700	25050	25050	25050	25050	0
107	20240405	172300	1596059700	25050	25050	25050	25050	0
108	20240405	172200	1596059700	25050	25050	25050	25050	0
109	20240405	172100	1596059700	25050	25050	25050	25050	0
110	20240405	172000	1596059700	25050	25050	25050	25050	0
111	20240405	171900	1596059700	25050	25050	25050	25050	0
112	20240405	171800	1596059700	25050	25050	25050	25050	0
113	20240405	171700	1596059700	25050	25050	25050	25050	0
114	20240405	171600	1596059700	25050	25050	25050	25050	0
115	20240405	171500	1596059700	25050	25050	25050	25050	0
116	20240405	171400	1596059700	25050	25050	25050	25050	0
117	20240405	171300	1596059700	25050	25050	25050	25050	0
118	20240405	171200	1596059700	25050	25050	25050	25050	0
119	20240405	171100	1596059700	25050	25050	25050	25050	0
120	20240405	171000	1596059700	25050	25050	25050	25050	0
121	20240405	170900	1596059700	25050	25050	25050	25050	0
122	20240405	170800	1596059700	25050	25050	25050	25050	1273
123	20240405	170700	1596059700	25050	25050	25050	25050	0
124	20240405	170600	1596059700	25050	25050	25050	25050	0
125	20240405	170500	1596059700	25050	25050	25050	25050	0
126	20240405	170400	1596059700	25050	25050	25050	25050	0
127	20240405	170300	1596059700	25050	25050	25050	25050	0
128	20240405	170200	1596059700	25050	25050	25050	25050	0
129	20240405	170100	1596059700	25050	25050	25050	25050	0
130	20240405	170000	1596059700	25050	25050	25050	25050	0
131	20240405	165900	1596059700	25050	25050	25050	25050	0
132	20240405	165800	1596059700	25050	25050	25050	25050	0
133	20240405	165700	1596059700	25050	25050	25050	25050	0
134	20240405	165600	1596059700	25050	25050	25050	25050	0
135	20240405	165500	1596059700	25050	25050	25050	25050	0
136	20240405	165400	1596059700	25050	25050	25050	25050	0
137	20240405	165300	1596059700	25050	25050	25050	25050	0
138	20240405	165200	1596059700	25050	25050	25050	25050	0
139	20240405	165100	1596059700	25050	25050	25050	25050	0
140	20240405	165000	1596059700	25050	25050	25050	25050	0
141	20240405	164900	1596059700	25050	25050	25050	25050	0
142	20240405	164800	1596059700	25050	25050	25050	25050	0
143	20240405	164700	1596059700	25050	25050	25050	25050	0
144	20240405	164600	1596059700	25050	25050	25050	25050	0
145	20240405	164500	1596059700	25050	25050	25050	25050	0
146	20240405	164400	1596059700	25050	25050	25050	25050	0
147	20240405	164300	1596059700	25050	25050	25050	25050	0
148	20240405	164200	1596059700	25050	25050	25050	25050	0
149	20240405	164100	1596059700	25050	25050	25050	25050	0
150	20240405	164000	1596059700	25050	25050	25050	25050	0
151	20240405	163900	1596059700	25050	25050	25050	25050	0
152	20240405	163800	1596059700	25050	25050	25050	25050	1273
153	20240405	163700	1596059700	25050	25050	25050	25050	0
154	20240405	163600	1596059700	25050	25050	25050	25050	0
155	20240405	163500	1596059700	25050	25050	25050	25050	0
156	20240405	163400	1596059700	25050	25050	25050	25050	0
157	20240405	163300	1596059700	25050	25050	25050	25050	0
158	20240405	163200	1596059700	25050	25050	25050	25050	0
159	20240405	163100	1596059700	25050	25050	25050	25050	0
160	20240405	163000	1596059700	25050	25050	25050	25050	0
161	20240405	162900	1596059700	25050	25050	25050	25050	0
162	20240405	162800	1596059700	25050	25050	25050	25050	0
163	20240405	162700	1596059700	25050	25050	25050	25050	0
164	20240405	162600	1596059700	25050	25050	25050	25050	0
165	20240405	162500	1596059700	25050	25050	25050	25050	0
166	20240405	162400	1596059700	25050	25050	25050	25050	0
167	20240405	162300	1596059700	25050	25050	25050	25050	0
168	20240405	162200	1596059700	25050	25050	25050	25050	0
169	20240405	162100	1596059700	25050	25050	25050	25050	0
170	20240405	162000	1596059700	25050	25050	25050	25050	0
171	20240405	161900	1596059700	25050	25050	25050	25050	0
172	20240405	161800	1596059700	25050	25050	25050	25050	0
173	20240405	161700	1596059700	25050	25050	25050	25050	0
174	20240405	161600	1596059700	25050	25050	25050	25050	0
175	20240405	161500	1596059700	25050	25050	25050	25050	0
176	20240405	161400	1596059700	25050	25050	25050	25050	0
177	20240405	161300	1596059700	25050	25050	25050	25050	0
178	20240405	161200	1596059700	25050	25050	25050	25050	0
179	20240405	161100	1596059700	25050	25050	25050	25050	0
180	20240405	161000	1596059700	25050	25050	25050	25050	0
181	20240405	160900	1596059700	25050	25050	25050	25050	0
182	20240405	160800	1596059700	25050	25050	25050	25050	1273
183	20240405	160700	1596059700	25050	25050	25050	25050	0
184	20240405	160600	1596059700	25050	25050	25050	25050	0
185	20240405	160500	1596059700	25050	25050	25050	25050	0
186	20240405	160400	1596059700	25050	25050	25050	25050	0
187	20240405	160300	1596059700	25050	25050	25050	25050	0
188	20240405	160200	1596059700	25050	25050	25050	25050	0
189	20240405	160100	1596059700	25050	25050	25050	25050	0
190	20240405	160000	1596059700	25050	25050	25050	25050	0
191	20240405	155900	1596059700	25050	25050	25050	25050	0
192	20240405	155800	1596059700	25050	25050	25050	25050	0
193	20240405	155700	1596059700	25050	25050	25050	25050	0
194	20240405	155600	1596059700	25050	25050	25050	25050	0
195	20240405	155500	1596059700	25050	25050	25050	25050	0
196	20240405	155400	1596059700	25050	25050	25050	25050	0
197	20240405	155300	1596059700	25050	25050	25050	25050	0
198	20240405	155200	1596059700	25050	25050	25050	25050	0
199	20240405	155100	1596059700	25050	25050	25050	25050	0
200	20240405	155000	1596059700	25050	25050	25050	25050	0
201	20240405	154900	1596059700	25050	25050	25050	25050	0
202	20240405	154800	1596059700	25050	25050	25050	25050	0
203	20240405	154700	1596059700	25050	25050	25050	25050	0
204	20240405	154600	1596059700	25050	25050	25050	25050	0
205	20240405	154500	1596059700	25050	25050	25050	25050	0
206	20240405	154400	1596059700	25050	25050	25050	25050	0
207	20240405	154300	1596059700	25050	25050	25050	25050	0
208	20240405	154200	1596059700	25050	25050	25050	25050	0
209	20240405	154100	1596059700	25050	25050	25050	25050	0
210	20240405	154000	1596059700	25050	25050	25050	25050	0
211	20240405	153900	1596059700	25050	25050	25050	25050	0
212	20240405	153800	1596059700	25050	25050	25050	25050	1273
213	20240405	153700	1596059700	25050	25050	25050	25050	0
214	20240405	153600	1596059700	25050	25050	25050	25050	0
215	20240405	153500	1596059700	25050	25050	25050	25050	0
216	20240405	153400	1596059700	25050	25050	25050	25050	0
217	20240405	153300	1596059700	25050	25050	25050	25050	0
218	20240405	153200	1596059700	25050	25050	25050	25050	0
219	20240405	153100	1596059700	25050	25050	25050	25050	0
220	20240405	153000	1596059700	25050	25050	25050	25050	1273
221	20240405	152900	1564171050	25200	25200	25200	25200	0
222	20240405	152800	1564171050	25200	25200	25200	25200	0
223	20240405	152700	1564171050	25200	25200	25200	25200	0
224	20240405	152600	1564171050	25200	25200	25200	25200	0
225	20240405	152500	1564171050	25200	25200	25200	25200	0
226	20240405	152400	1564171050	25200	25200	25200	25200	0
227	20240405	152300	1564171050	25200	25200	25200	25200	0
228	20240405	152200	1564171050	25200	25200	25200	25200	0
229	20240405	152100	1564171050	25200	25200	25200	25200	0
230	20240405	152000	1564171050	25200	25200	25200	25200	0
231	20240405	151900	1564171050	25200	25200	25200	25200	384
232	20240405	151800	1554494250	25200	25200	25200	25200	1
233	20240405	151700	1554469050	25200	25150	25200	25150	58
234	20240405	151600	1553008550	25150	25150	25150	25150	0
235	20240405	151500	1553008550	25150	25150	25150	25150	0
236	20240405	151400	1553008550	25150	25150	25150	25150	80
237	20240405	151300	1550996550	25150	25150	25150	25150	46
238	20240405	151200	1549839650	25200	25200	25200	25200	5
239	20240405	151100	1549713650	25200	25200	25200	25100	502
240	20240405	151000	1537104100	25150	25150	25200	25150	30
241	20240405	150900	1536349250	25200	25200	25200	25200	22
242	20240405	150800	1535794850	25200	25200	25200	25200	6
243	20240405	150700	1535643650	25150	25200	25200	25150	40
244	20240405	150600	1534636700	25150	25150	25150	25150	303
245	20240405	150500	1527016250	25100	25100	25100	25100	50
246	20240405	150400	1525761250	25100	25150	25150	25100	72
247	20240405	150300	1523951500	25100	25100	25100	25100	0
248	20240405	150200	1523951500	25100	25100	25100	25100	77
249	20240405	150100	1522018800	25100	25150	25150	25100	31
250	20240405	150000	1521240200	25100	25100	25100	25100	0
251	20240405	145900	1521240200	25100	25100	25100	25100	0
252	20240405	145800	1521240200	25100	25100	25100	25100	23
253	20240405	145700	1520662900	25150	25150	25150	25150	3
254	20240405	145600	1520587450	25100	25100	25100	25100	180
255	20240405	145500	1516069450	25100	25100	25200	25100	581
256	20240405	145400	1501458750	25100	25100	25100	25100	2
257	20240405	145300	1501408550	25100	25050	25100	25050	68
258	20240405	145200	1499702100	25050	25100	25100	25050	42
259	20240405	145100	1498649450	25050	25050	25050	25050	2
260	20240405	145000	1498599350	25050	25050	25050	25050	10
261	20240405	144900	1498348850	25100	25100	25100	25100	459
262	20240405	144800	1486827950	25100	25150	25150	25100	76
263	20240405	144700	1484916700	25100	25150	25150	25100	116
264	20240405	144600	1481999950	25100	25100	25100	25100	36
265	20240405	144500	1481096350	25100	25100	25150	25100	11
266	20240405	144400	1480820200	25100	25100	25100	25100	2
267	20240405	144300	1480770000	25100	25100	25100	25100	31
268	20240405	144200	1479991900	25100	25100	25100	25100	7
269	20240405	144100	1479816200	25100	25100	25100	25100	3
270	20240405	144000	1479740900	25100	25100	25100	25100	30
271	20240405	143900	1478987900	25100	25100	25100	25100	7
272	20240405	143800	1478812200	25100	25100	25200	25100	11
273	20240405	143700	1478535750	25100	25100	25100	25100	43
274	20240405	143600	1477456450	25100	25100	25100	25100	10
275	20240405	143500	1477205450	25100	25100	25150	25100	13
276	20240405	143400	1476878850	25100	25100	25100	25100	439
277	20240405	143300	1465859950	25100	25100	25100	25100	860
278	20240405	143200	1444273950	25100	25150	25150	25100	92
279	20240405	143100	1441960250	25100	25100	25100	25100	27
280	20240405	143000	1441282550	25100	25100	25150	25100	8
281	20240405	142900	1441081700	25100	25100	25100	25100	10
282	20240405	142800	1440830700	25100	25100	25100	25100	24
283	20240405	142700	1440228300	25100	25150	25150	25100	245
284	20240405	142600	1434066800	25200	25200	25200	25200	4
285	20240405	142500	1433966000	25150	25150	25150	25150	82
286	20240405	142400	1431903700	25150	25150	25150	25150	5
287	20240405	142300	1431777950	25150	25150	25150	25150	34
288	20240405	142200	1430922850	25150	25150	25150	25100	193
289	20240405	142100	1426070000	25150	25150	25150	25150	6
290	20240405	142000	1425919100	25100	25100	25100	25100	0
291	20240405	141900	1425919100	25100	25100	25100	25100	22
292	20240405	141800	1425366900	25100	25100	25100	25100	0
293	20240405	141700	1425366900	25100	25100	25100	25100	50
294	20240405	141600	1424111900	25100	25150	25150	25100	26
295	20240405	141500	1423459200	25150	25150	25150	25150	142
296	20240405	141400	1419887900	25100	25100	25100	25100	290
297	20240405	141300	1412608900	25100	25050	25100	25050	39
298	20240405	141200	1411631050	25100	25100	25100	25100	43
299	20240405	141100	1410551750	25100	25100	25100	25100	21
300	20240405	141000	1410024650	25000	25050	25050	25000	42
301	20240405	140900	1408974250	25000	25000	25000	25000	0
302	20240405	140800	1408974250	25000	25000	25000	25000	97
303	20240405	140700	1406549250	25000	25050	25050	25000	3000
304	20240405	140600	1331531400	25100	25100	25100	25100	4
305	20240405	140500	1331431000	25100	25100	25100	25100	0
306	20240405	140400	1331431000	25100	25100	25100	25050	29
307	20240405	140300	1330704200	25100	25100	25100	25100	2
308	20240405	140200	1330654000	25100	25100	25100	25100	18
309	20240405	140100	1330202200	25100	25100	25100	25100	85
310	20240405	140000	1328068700	25050	25050	25050	25050	0
311	20240405	135900	1328068700	25050	25050	25050	25050	8
312	20240405	135800	1327868300	25100	25100	25100	25050	23
313	20240405	135700	1327292050	25100	25100	25100	25100	5
314	20240405	135600	1327166550	25100	25050	25100	25050	10
315	20240405	135500	1326916000	25050	25050	25050	25050	21
316	20240405	135400	1326389950	25100	25100	25100	25100	11
317	20240405	135300	1326113850	25100	25050	25100	25050	29
318	20240405	135200	1325386750	25050	25050	25050	25050	22
319	20240405	135100	1324835650	25050	25050	25050	25050	1
320	20240405	135000	1324810600	25050	25050	25050	25050	17
321	20240405	134900	1324384750	25050	25100	25100	25050	22
322	20240405	134800	1323833600	25100	25100	25100	25100	4
323	20240405	134700	1323733200	25100	25050	25100	25050	50
324	20240405	134600	1322480650	25050	25050	25050	25050	2
325	20240405	134500	1322430550	25000	25000	25000	25000	0
326	20240405	134400	1322430550	25000	25000	25000	25000	5
327	20240405	134300	1322305550	25150	25150	25150	25150	0
328	20240405	134200	1322305550	25150	25050	25150	25050	15
329	20240405	134100	1321929700	25150	25000	25150	25000	44
330	20240405	134000	1320826950	25000	25000	25000	25000	0
331	20240405	133900	1320826950	25000	25050	25050	25000	400
332	20240405	133800	1310826400	25100	25100	25100	25100	15
333	20240405	133700	1310449900	25100	25050	25100	25050	98
334	20240405	133600	1307991200	25100	25050	25100	25050	11
335	20240405	133500	1307715600	25000	25000	25000	25000	544
336	20240405	133400	1294115600	25000	25000	25000	25000	39
337	20240405	133300	1293140600	25050	25050	25050	25050	0
338	20240405	133200	1293140600	25050	25000	25050	25000	10
339	20240405	133100	1292890500	25000	25050	25050	25000	1001
340	20240405	133000	1267865450	25050	25000	25050	25000	74
341	20240405	132900	1266012450	25000	25050	25050	25000	50
342	20240405	132800	1264762400	25050	25000	25050	25000	534
343	20240405	132700	1251411400	25000	25000	25000	25000	0
344	20240405	132600	1251411400	25000	25000	25000	25000	17
345	20240405	132500	1250986400	25000	25050	25050	25000	4179
346	20240405	132400	1146506400	25000	25050	25050	25000	107
347	20240405	132300	1143828300	25100	25050	25100	25050	9
348	20240405	132200	1143602800	25050	25050	25050	25050	21
349	20240405	132100	1143076750	25050	25050	25050	25050	21
350	20240405	132000	1142550700	25000	25000	25000	25000	8
351	20240405	131900	1142350700	25000	25000	25000	25000	0
352	20240405	131800	1142350700	25000	25000	25000	25000	30
353	20240405	131700	1141600700	25000	25000	25000	25000	8
354	20240405	131600	1141400700	25100	25050	25100	25000	32
355	20240405	131500	1140600000	25050	25050	25050	25050	0
356	20240405	131400	1140600000	25050	25050	25050	25050	21
357	20240405	131300	1140073950	25100	25000	25100	25000	115
358	20240405	131200	1137198450	25050	25050	25050	25050	49
359	20240405	131100	1135971000	25050	25050	25050	25050	0
360	20240405	131000	1135971000	25050	25000	25050	25000	175
361	20240405	130900	1131595850	25000	25050	25050	25000	151
362	20240405	130800	1127818300	25050	25050	25050	25050	2
363	20240405	130700	1127768200	25150	25050	25150	25000	236
364	20240405	130600	1121857650	25050	25050	25050	25050	55
365	20240405	130500	1120479900	25100	25050	25100	25050	159
366	20240405	130400	1116496900	25050	25100	25100	25050	22
367	20240405	130300	1115945750	25050	25050	25050	25050	13
368	20240405	130200	1115620100	25100	25050	25100	25050	95
369	20240405	130100	1113240300	25100	25100	25100	25100	85
370	20240405	130000	1111106800	25100	25100	25100	25100	17
371	20240405	125900	1110680100	25100	25050	25100	25050	162
372	20240405	125800	1106621800	25050	25050	25050	25050	0
373	20240405	125700	1106621800	25050	25050	25050	25050	0
374	20240405	125600	1106621800	25050	25100	25100	25050	158
375	20240405	125500	1102656250	25100	25100	25100	25100	23
376	20240405	125400	1102078950	25100	25100	25100	25100	150
377	20240405	125300	1098313950	25150	25150	25150	25150	0
378	20240405	125200	1098313950	25150	25100	25150	25100	22
379	20240405	125100	1097761700	25150	25100	25150	25100	152
380	20240405	125000	1093946400	25100	25100	25100	25100	9
381	20240405	124900	1093720500	25100	25150	25150	25100	41
382	20240405	124800	1092690400	25100	25050	25100	25050	185
383	20240405	124700	1088054600	25050	25050	25050	25050	8
384	20240405	124600	1087854200	25050	25050	25050	25050	61
385	20240405	124500	1086326150	25100	25100	25100	25100	89
386	20240405	124400	1084092250	25100	25100	25100	25100	18
387	20240405	124300	1083640450	25100	25050	25100	25050	193
388	20240405	124200	1078804800	25050	25050	25100	25050	817
389	20240405	124100	1058338450	25050	25050	25050	25050	8
390	20240405	124000	1058138050	25050	25050	25100	25050	172
391	20240405	123900	1053829400	25050	25050	25050	25050	0
392	20240405	123800	1053829400	25050	25050	25050	25050	8
393	20240405	123700	1053629000	25050	25050	25050	25050	171
394	20240405	123600	1049345450	25050	25050	25050	25050	0
395	20240405	123500	1049345450	25050	25100	25100	25050	155
396	20240405	123400	1045462450	25100	25050	25100	25050	22
397	20240405	123300	1044911300	25000	25000	25000	25000	0
398	20240405	123200	1044911300	25000	25000	25050	25000	158
399	20240405	123100	1040961200	25000	25000	25000	25000	42
400	20240405	123000	1039911200	25050	25050	25050	25050	1
401	20240405	122900	1039886150	25000	25000	25000	25000	158
402	20240405	122800	1035936150	25000	25000	25000	25000	49
403	20240405	122700	1034711150	25050	25100	25100	25050	204
404	20240405	122600	1029597450	25100	25050	25100	25050	11
405	20240405	122500	1029321800	25050	25050	25050	25000	257
406	20240405	122400	1022885000	25050	25000	25050	25000	871
407	20240405	122300	1001105000	25000	25050	25050	25000	49
408	20240405	122200	999877950	25050	25000	25050	25000	61
409	20240405	122100	998350950	25000	25000	25000	25000	150
410	20240405	122000	994600950	25000	25000	25000	25000	16
411	20240405	121900	994200950	25000	25000	25000	25000	121
412	20240405	121800	991175950	25000	25000	25000	25000	150
413	20240405	121700	987425950	25000	25000	25000	25000	19
414	20240405	121600	986950950	25000	25050	25050	25000	192
415	20240405	121500	982149950	25050	25050	25050	25050	10
416	20240405	121400	981899450	25050	25050	25050	25050	8
417	20240405	121300	981699050	25050	25000	25050	25000	176
418	20240405	121200	977298800	25050	25050	25050	25050	100
419	20240405	121100	974793800	25050	25050	25050	25000	478
420	20240405	121000	962827800	25050	25000	25050	25000	47
421	20240405	120900	961651500	24950	24950	24950	24950	0
422	20240405	120800	961651500	24950	24950	24950	24950	168
423	20240405	120700	957459900	24950	24950	24950	24950	37
424	20240405	120600	956536750	25000	25000	25000	25000	5
425	20240405	120500	956411750	24950	24950	24950	24950	158
426	20240405	120400	952469650	24950	24950	24950	24950	195
427	20240405	120300	947604400	24950	25000	25000	24950	155
428	20240405	120200	943735750	25050	25050	25050	25050	0
429	20240405	120100	943735750	25050	25000	25050	25000	27
430	20240405	120000	943060500	24950	24950	24950	24950	150
431	20240405	115900	939318000	24950	25050	25050	24950	7
432	20240405	115800	939143250	25050	25050	25050	24950	51
433	20240405	115700	937867450	25000	24950	25000	24950	171
434	20240405	115600	933599950	24950	24950	24950	24950	13
435	20240405	115500	933275600	24950	24950	24950	24950	1
436	20240405	115400	933250650	24950	24950	24950	24950	157
437	20240405	115300	929333500	24950	24950	24950	24950	84
438	20240405	115200	927237700	25000	25000	25000	24950	100
439	20240405	115100	924737950	25050	25000	25050	25000	12
440	20240405	115000	924437850	25000	25000	25000	25000	15
441	20240405	114900	924062850	25000	25000	25000	24950	177
442	20240405	114800	919646450	25000	25000	25000	25000	1
443	20240405	114700	919621450	25000	25000	25000	25000	18
444	20240405	114600	919171450	24950	24950	24950	24950	181
445	20240405	114500	914655500	24950	24950	24950	24950	5
446	20240405	114400	914530750	24950	24950	24950	24950	37
447	20240405	114300	913607600	24950	24950	24950	24900	179
448	20240405	114200	909141600	24950	24950	24950	24950	0
449	20240405	114100	909141600	24950	24950	24950	24950	173
450	20240405	114000	904825250	24950	24950	24950	24950	21
451	20240405	113900	904301300	25000	24950	25050	24950	216
452	20240405	113800	898904300	24950	24950	24950	24950	164
453	20240405	113700	894812500	24950	24950	24950	24950	108
454	20240405	113600	892117900	24950	24950	24950	24950	157
455	20240405	113500	888200750	25000	25000	25000	25000	3
456	20240405	113400	888125750	24950	24950	24950	24950	5
457	20240405	113300	888001000	24950	25000	25000	24950	150
458	20240405	113200	884254700	25000	25000	25000	25000	15
459	20240405	113100	883879700	25000	25000	25000	25000	21
460	20240405	113000	883354700	25000	25000	25000	25000	430
461	20240405	112900	872604700	25000	24950	25000	24950	100
462	20240405	112800	870105000	24900	24950	24950	24900	158
463	20240405	112700	866170000	24950	24950	24950	24950	18
464	20240405	112600	865720900	24900	24900	24900	24900	42
465	20240405	112500	864675100	24900	24950	24950	24900	177
466	20240405	112400	860260950	24950	24950	24950	24950	0
467	20240405	112300	860260950	24950	24900	24950	24900	150
468	20240405	112200	856525100	24950	24950	24950	24950	39
469	20240405	112100	855552050	24950	24950	24950	24950	9
470	20240405	112000	855327500	24950	24950	24950	24950	613
471	20240405	111900	840033150	24950	24950	24950	24950	174
472	20240405	111800	835691850	25000	25000	25000	24950	7
473	20240405	111700	835517100	25000	25000	25000	24950	194
474	20240405	111600	830675000	25000	24950	25000	24950	31
475	20240405	111500	829901350	24950	25000	25000	24950	10
476	20240405	111400	829651600	25000	24950	25000	24950	177
477	20240405	111300	825235400	25000	24950	25000	24950	116
478	20240405	111200	822341050	24950	24950	24950	24950	159
479	20240405	111100	818374000	25000	25000	25000	25000	2
480	20240405	111000	818324000	24950	25000	25000	24950	715
481	20240405	110900	800484550	25000	25000	25000	25000	1715
482	20240405	110800	757609550	25000	25050	25050	25000	49
483	20240405	110700	756383500	25050	25050	25050	25000	17
484	20240405	110600	755957950	25000	25050	25050	25000	276
485	20240405	110500	749052350	25050	25050	25050	25050	3
486	20240405	110400	748977200	25000	25050	25050	25000	171
487	20240405	110300	744699800	25050	25050	25100	25050	160
488	20240405	110200	740691650	25050	25050	25050	25050	13
489	20240405	110100	740366000	25050	25050	25050	25050	26
490	20240405	110000	739714700	25000	25100	25100	25000	155
491	20240405	105900	735839600	25150	25050	25150	25000	570
492	20240405	105800	721580300	25000	25000	25000	25000	168
493	20240405	105700	717380300	25000	25000	25000	25000	0
494	20240405	105600	717380300	25000	25100	25100	25000	181
495	20240405	105500	712852300	25100	25150	25150	25100	8
496	20240405	105400	712651450	25100	25050	25100	25000	209
497	20240405	105300	707416750	25050	25050	25050	25050	164
498	20240405	105200	703308550	25050	25050	25100	25050	185
499	20240405	105100	698674000	25100	25100	25100	25100	155
500	20240405	105000	694783500	25050	25100	25100	25050	193
501	20240405	104900	689947750	25050	25050	25050	25050	11
502	20240405	104800	689672200	25050	25100	25100	25050	23
503	20240405	104700	689095950	25100	25050	25100	25050	227
504	20240405	104600	683409500	25100	25050	25100	25050	203
505	20240405	104500	678324200	25050	25100	25100	25050	180
506	20240405	104400	673815050	25100	25100	25100	25100	1
507	20240405	104300	673789950	25100	25100	25100	25100	181
508	20240405	104200	669246850	25100	25100	25100	25100	171
509	20240405	104100	664954750	25150	25100	25200	25100	113
510	20240405	104000	662118250	25200	25150	25200	25100	87
511	20240405	103900	659934150	25100	25150	25150	25100	242
512	20240405	103800	653848950	25150	25100	25150	25100	143
513	20240405	103700	650252850	25150	25150	25150	25150	19
514	20240405	103600	649775000	25100	25100	25150	25100	177
515	20240405	103500	645332250	25100	25100	25100	25100	8
516	20240405	103400	645131450	25100	25100	25100	25100	156
517	20240405	103300	641215850	25100	25100	25150	25100	30
518	20240405	103200	640462800	25100	25150	25150	25100	7
519	20240405	103100	640287000	25150	25100	25150	25100	275
520	20240405	103000	633383600	25100	25100	25150	25100	63
521	20240405	102900	631801400	25100	25100	25100	25100	14
522	20240405	102800	631450000	25100	25100	25100	25100	0
523	20240405	102700	631450000	25100	25100	25150	25100	45
524	20240405	102600	630320450	25100	25100	25100	25100	0
525	20240405	102500	630320450	25100	25100	25100	25100	5
526	20240405	102400	630194950	25100	25100	25150	25100	32
527	20240405	102300	629391650	25100	25100	25100	25100	7
528	20240405	102200	629215950	25150	25150	25150	25150	21
529	20240405	102100	628687800	25100	25150	25150	25100	55
530	20240405	102000	627306300	25100	25050	25100	25050	636
531	20240405	101900	611368000	25100	25100	25100	25100	470
532	20240405	101800	599571000	25100	25150	25150	25100	110
533	20240405	101700	596806250	25150	25100	25150	25100	23
534	20240405	101600	596227950	25100	25100	25100	25100	8
535	20240405	101500	596027150	25100	25100	25100	25100	29
536	20240405	101400	595299250	25100	25100	25100	25100	4
537	20240405	101300	595198850	25100	25100	25100	25100	0
538	20240405	101200	595198850	25100	25100	25100	25100	38
539	20240405	101100	594245050	25150	25100	25150	25100	16
540	20240405	101000	593842900	25100	25100	25100	25100	0
541	20240405	100900	593842900	25100	25150	25150	25100	72
542	20240405	100800	592033500	25100	25100	25100	25100	0
543	20240405	100700	592033500	25100	25100	25100	25100	157
544	20240405	100600	588092800	25100	25100	25100	25100	129
545	20240405	100500	584854900	25100	25100	25100	25100	86
546	20240405	100400	582696300	25150	25150	25150	25150	30
547	20240405	100300	581941800	25100	25150	25150	25100	36
548	20240405	100200	581037900	25150	25150	25150	25150	2
549	20240405	100100	580987600	25100	25100	25100	25100	17
550	20240405	100000	580560900	25100	25100	25100	25050	300
551	20240405	095900	573031150	25100	25100	25100	25100	10
552	20240405	095800	572780150	25050	25050	25050	25050	127
553	20240405	095700	569598800	25050	25050	25050	25050	30
554	20240405	095600	568847300	25050	25100	25100	25050	17
555	20240405	095500	568420950	25100	25100	25100	25100	10
556	20240405	095400	568169950	25050	25050	25050	25050	28
557	20240405	095300	567468550	25100	25100	25100	25050	102
558	20240405	095200	564913350	25050	25100	25100	25050	120
559	20240405	095100	561906250	25100	25100	25100	25100	34
560	20240405	095000	561052850	25150	25150	25150	25150	3
561	20240405	094900	560977400	25150	25050	25150	25050	65
562	20240405	094800	559344500	25050	25050	25050	25050	29
563	20240405	094700	558618050	25050	25050	25050	25050	433
564	20240405	094600	547771400	25050	25100	25100	25050	250
565	20240405	094500	541505000	25100	25100	25100	25050	36
566	20240405	094400	540603000	25100	25050	25100	25050	116
567	20240405	094300	537696400	25050	25100	25100	25050	40
568	20240405	094200	536692750	25100	25100	25100	25050	32
569	20240405	094100	535891000	25050	25100	25100	25050	14
570	20240405	094000	535539800	25100	25050	25100	25050	8
571	20240405	093900	535339300	25050	25050	25050	25050	100
572	20240405	093800	532834300	25050	25000	25050	25000	204
573	20240405	093700	527724400	25050	25100	25100	25050	379
574	20240405	093600	518228800	25050	25100	25100	25050	41
575	20240405	093500	517201550	25050	25050	25050	25050	1
576	20240405	093400	517176500	25050	25100	25150	25000	712
577	20240405	093300	499322850	25150	25150	25150	25100	55
578	20240405	093200	497942050	25150	25150	25150	25100	33
579	20240405	093100	497112450	25150	25100	25150	25100	16
580	20240405	093000	496710700	25150	25150	25150	25100	152
581	20240405	092900	492893650	25100	25100	25150	25100	108
582	20240405	092800	490182800	25150	25150	25150	25150	6
583	20240405	092700	490031900	25100	25150	25200	25100	39
584	20240405	092600	489052050	25150	25150	25150	25150	34
585	20240405	092500	488196950	25150	25150	25150	25100	212
586	20240405	092400	482865500	25200	25150	25200	25150	72
587	20240405	092300	481054100	25200	25150	25200	25150	132
588	20240405	092200	477730700	25150	25150	25150	25100	194
589	20240405	092100	472851850	25100	25150	25150	25100	65
590	20240405	092000	471218450	25150	25100	25150	25100	120
591	20240405	091900	468200750	25150	25150	25150	25100	109
592	20240405	091800	465460050	25150	25100	25150	25050	292
593	20240405	091700	458132550	25100	25050	25100	25050	281
594	20240405	091600	451081800	25050	25050	25050	25000	251
595	20240405	091500	444794500	25000	25000	25000	25000	128
596	20240405	091400	441594500	25000	25000	25050	25000	424
597	20240405	091300	430992200	25000	25000	25000	25000	605
598	20240405	091200	415867200	24950	24900	24950	24900	1559
599	20240405	091100	376976650	24950	24950	24950	24900	204
600	20240405	091000	371892200	24900	24950	24950	24850	1874
601	20240405	090900	325270900	24950	24850	24950	24850	345
602	20240405	090800	316687750	24850	24900	24900	24850	330
603	20240405	090700	308479500	24900	24900	24900	24850	2381
604	20240405	090600	249234150	24900	24950	24950	24900	546
605	20240405	090500	235637900	24950	25000	25000	24850	1003
606	20240405	090400	210667950	24950	25000	25000	24900	439
607	20240405	090300	199712050	24950	24950	24950	24900	1009
608	20240405	090200	174582500	24950	24900	24950	24900	446
609	20240405	090100	163472300	24900	25000	25000	24900	498
610	20240405	090000	151066150	25000	24900	25200	24850	6067