KissMeData/001680/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183400	867303650	20100	20100	20100	20100	4381
3	20240408	183300	867303650	20100	20100	20100	20100	0
4	20240408	183200	867303650	20100	20100	20100	20100	0
5	20240408	183100	867303650	20100	20100	20100	20100	0
6	20240408	183000	867303650	20100	20100	20100	20100	0
7	20240408	182900	867303650	20100	20100	20100	20100	0
8	20240408	182800	867303650	20100	20100	20100	20100	0
9	20240408	182700	867303650	20100	20100	20100	20100	0
10	20240408	182600	867303650	20100	20100	20100	20100	0
11	20240408	182500	867303650	20100	20100	20100	20100	0
12	20240408	182400	867303650	20100	20100	20100	20100	0
13	20240408	182300	867303650	20100	20100	20100	20100	0
14	20240408	182200	867303650	20100	20100	20100	20100	0
15	20240408	182100	867303650	20100	20100	20100	20100	0
16	20240408	182000	867303650	20100	20100	20100	20100	0
17	20240408	181900	867303650	20100	20100	20100	20100	0
18	20240408	181800	867303650	20100	20100	20100	20100	0
19	20240408	181700	867303650	20100	20100	20100	20100	0
20	20240408	181600	867303650	20100	20100	20100	20100	0
21	20240408	181500	867303650	20100	20100	20100	20100	0
22	20240408	181400	867303650	20100	20100	20100	20100	0
23	20240408	181300	867303650	20100	20100	20100	20100	0
24	20240408	181200	867303650	20100	20100	20100	20100	0
25	20240408	181100	867303650	20100	20100	20100	20100	0
26	20240408	181000	867303650	20100	20100	20100	20100	0
27	20240408	180900	867303650	20100	20100	20100	20100	0
28	20240408	180800	867303650	20100	20100	20100	20100	0
29	20240408	180700	867303650	20100	20100	20100	20100	0
30	20240408	180600	867303650	20100	20100	20100	20100	0
31	20240408	180500	867303650	20100	20100	20100	20100	0
32	20240408	180400	867303650	20100	20100	20100	20100	4381
33	20240408	180300	867303650	20100	20100	20100	20100	0
34	20240408	180200	867303650	20100	20100	20100	20100	0
35	20240408	180100	867303650	20100	20100	20100	20100	0
36	20240408	180000	867303650	20100	20100	20100	20100	0
37	20240408	175900	867303650	20100	20100	20100	20100	0
38	20240408	175800	867303650	20100	20100	20100	20100	0
39	20240408	175700	867303650	20100	20100	20100	20100	0
40	20240408	175600	867303650	20100	20100	20100	20100	0
41	20240408	175500	867303650	20100	20100	20100	20100	0
42	20240408	175400	867303650	20100	20100	20100	20100	0
43	20240408	175300	867303650	20100	20100	20100	20100	0
44	20240408	175200	867303650	20100	20100	20100	20100	0
45	20240408	175100	867303650	20100	20100	20100	20100	0
46	20240408	175000	867303650	20100	20100	20100	20100	0
47	20240408	174900	867303650	20100	20100	20100	20100	0
48	20240408	174800	867303650	20100	20100	20100	20100	0
49	20240408	174700	867303650	20100	20100	20100	20100	0
50	20240408	174600	867303650	20100	20100	20100	20100	0
51	20240408	174500	867303650	20100	20100	20100	20100	0
52	20240408	174400	867303650	20100	20100	20100	20100	0
53	20240408	174300	867303650	20100	20100	20100	20100	0
54	20240408	174200	867303650	20100	20100	20100	20100	0
55	20240408	174100	867303650	20100	20100	20100	20100	0
56	20240408	174000	867303650	20100	20100	20100	20100	0
57	20240408	173900	867303650	20100	20100	20100	20100	0
58	20240408	173800	867303650	20100	20100	20100	20100	0
59	20240408	173700	867303650	20100	20100	20100	20100	0
60	20240408	173600	867303650	20100	20100	20100	20100	0
61	20240408	173500	867303650	20100	20100	20100	20100	0
62	20240408	173400	867303650	20100	20100	20100	20100	4381
63	20240408	173300	867303650	20100	20100	20100	20100	0
64	20240408	173200	867303650	20100	20100	20100	20100	0
65	20240408	173100	867303650	20100	20100	20100	20100	0
66	20240408	173000	867303650	20100	20100	20100	20100	0
67	20240408	172900	867303650	20100	20100	20100	20100	0
68	20240408	172800	867303650	20100	20100	20100	20100	0
69	20240408	172700	867303650	20100	20100	20100	20100	0
70	20240408	172600	867303650	20100	20100	20100	20100	0
71	20240408	172500	867303650	20100	20100	20100	20100	0
72	20240408	172400	867303650	20100	20100	20100	20100	0
73	20240408	172300	867303650	20100	20100	20100	20100	0
74	20240408	172200	867303650	20100	20100	20100	20100	0
75	20240408	172100	867303650	20100	20100	20100	20100	0
76	20240408	172000	867303650	20100	20100	20100	20100	0
77	20240408	171900	867303650	20100	20100	20100	20100	0
78	20240408	171800	867303650	20100	20100	20100	20100	0
79	20240408	171700	867303650	20100	20100	20100	20100	0
80	20240408	171600	867303650	20100	20100	20100	20100	0
81	20240408	171500	867303650	20100	20100	20100	20100	0
82	20240408	171400	867303650	20100	20100	20100	20100	0
83	20240408	171300	867303650	20100	20100	20100	20100	0
84	20240408	171200	867303650	20100	20100	20100	20100	0
85	20240408	171100	867303650	20100	20100	20100	20100	0
86	20240408	171000	867303650	20100	20100	20100	20100	0
87	20240408	170900	867303650	20100	20100	20100	20100	0
88	20240408	170800	867303650	20100	20100	20100	20100	0
89	20240408	170700	867303650	20100	20100	20100	20100	0
90	20240408	170600	867303650	20100	20100	20100	20100	0
91	20240408	170500	867303650	20100	20100	20100	20100	0
92	20240408	170400	867303650	20100	20100	20100	20100	4381
93	20240408	170300	867303650	20100	20100	20100	20100	0
94	20240408	170200	867303650	20100	20100	20100	20100	0
95	20240408	170100	867303650	20100	20100	20100	20100	0
96	20240408	170000	867303650	20100	20100	20100	20100	0
97	20240408	165900	867303650	20100	20100	20100	20100	0
98	20240408	165800	867303650	20100	20100	20100	20100	0
99	20240408	165700	867303650	20100	20100	20100	20100	0
100	20240408	165600	867303650	20100	20100	20100	20100	0
101	20240408	165500	867303650	20100	20100	20100	20100	0
102	20240408	165400	867303650	20100	20100	20100	20100	0
103	20240408	165300	867303650	20100	20100	20100	20100	0
104	20240408	165200	867303650	20100	20100	20100	20100	0
105	20240408	165100	867303650	20100	20100	20100	20100	0
106	20240408	165000	867303650	20100	20100	20100	20100	0
107	20240408	164900	867303650	20100	20100	20100	20100	0
108	20240408	164800	867303650	20100	20100	20100	20100	0
109	20240408	164700	867303650	20100	20100	20100	20100	0
110	20240408	164600	867303650	20100	20100	20100	20100	0
111	20240408	164500	867303650	20100	20100	20100	20100	0
112	20240408	164400	867303650	20100	20100	20100	20100	0
113	20240408	164300	867303650	20100	20100	20100	20100	0
114	20240408	164200	867303650	20100	20100	20100	20100	0
115	20240408	164100	867303650	20100	20100	20100	20100	0
116	20240408	164000	867303650	20100	20100	20100	20100	0
117	20240408	163900	867303650	20100	20100	20100	20100	0
118	20240408	163800	867303650	20100	20100	20100	20100	0
119	20240408	163700	867303650	20100	20100	20100	20100	0
120	20240408	163600	867303650	20100	20100	20100	20100	0
121	20240408	163500	867303650	20100	20100	20100	20100	0
122	20240408	163400	867303650	20100	20100	20100	20100	4381
123	20240408	163300	867303650	20100	20100	20100	20100	0
124	20240408	163200	867303650	20100	20100	20100	20100	0
125	20240408	163100	867303650	20100	20100	20100	20100	0
126	20240408	163000	867303650	20100	20100	20100	20100	0
127	20240408	162900	867303650	20100	20100	20100	20100	0
128	20240408	162800	867303650	20100	20100	20100	20100	0
129	20240408	162700	867303650	20100	20100	20100	20100	0
130	20240408	162600	867303650	20100	20100	20100	20100	0
131	20240408	162500	867303650	20100	20100	20100	20100	0
132	20240408	162400	867303650	20100	20100	20100	20100	0
133	20240408	162300	867303650	20100	20100	20100	20100	0
134	20240408	162200	867303650	20100	20100	20100	20100	0
135	20240408	162100	867303650	20100	20100	20100	20100	0
136	20240408	162000	867303650	20100	20100	20100	20100	0
137	20240408	161900	867303650	20100	20100	20100	20100	0
138	20240408	161800	867303650	20100	20100	20100	20100	0
139	20240408	161700	867303650	20100	20100	20100	20100	0
140	20240408	161600	867303650	20100	20100	20100	20100	0
141	20240408	161500	867303650	20100	20100	20100	20100	0
142	20240408	161400	867303650	20100	20100	20100	20100	0
143	20240408	161300	867303650	20100	20100	20100	20100	0
144	20240408	161200	867303650	20100	20100	20100	20100	0
145	20240408	161100	867303650	20100	20100	20100	20100	0
146	20240408	161000	867303650	20100	20100	20100	20100	0
147	20240408	160900	867303650	20100	20100	20100	20100	0
148	20240408	160800	867303650	20100	20100	20100	20100	0
149	20240408	160700	867303650	20100	20100	20100	20100	0
150	20240408	160600	867303650	20100	20100	20100	20100	0
151	20240408	160500	867303650	20100	20100	20100	20100	0
152	20240408	160400	867303650	20100	20100	20100	20100	4381
153	20240408	160300	867303650	20100	20100	20100	20100	0
154	20240408	160200	867303650	20100	20100	20100	20100	0
155	20240408	160100	867303650	20100	20100	20100	20100	0
156	20240408	160000	867303650	20100	20100	20100	20100	0
157	20240408	155900	867303650	20100	20100	20100	20100	0
158	20240408	155800	867303650	20100	20100	20100	20100	0
159	20240408	155700	867303650	20100	20100	20100	20100	0
160	20240408	155600	867303650	20100	20100	20100	20100	0
161	20240408	155500	867303650	20100	20100	20100	20100	0
162	20240408	155400	867303650	20100	20100	20100	20100	0
163	20240408	155300	867303650	20100	20100	20100	20100	0
164	20240408	155200	867303650	20100	20100	20100	20100	0
165	20240408	155100	867303650	20100	20100	20100	20100	0
166	20240408	155000	867303650	20100	20100	20100	20100	0
167	20240408	154900	867303650	20100	20100	20100	20100	0
168	20240408	154800	867303650	20100	20100	20100	20100	0
169	20240408	154700	867303650	20100	20100	20100	20100	0
170	20240408	154600	867303650	20100	20100	20100	20100	0
171	20240408	154500	867303650	20100	20100	20100	20100	0
172	20240408	154400	867303650	20100	20100	20100	20100	0
173	20240408	154300	867303650	20100	20100	20100	20100	0
174	20240408	154200	867303650	20100	20100	20100	20100	0
175	20240408	154100	867303650	20100	20100	20100	20100	0
176	20240408	154000	867303650	20100	20100	20100	20100	0
177	20240408	153900	867303650	20100	20100	20100	20100	0
178	20240408	153800	867303650	20100	20100	20100	20100	0
179	20240408	153700	867303650	20100	20100	20100	20100	0
180	20240408	153600	867303650	20100	20100	20100	20100	0
181	20240408	153500	867303650	20100	20100	20100	20100	0
182	20240408	153400	867303650	20100	20100	20100	20100	4381
183	20240408	153300	867303650	20100	20100	20100	20100	0
184	20240408	153200	867303650	20100	20100	20100	20100	0
185	20240408	153100	867303650	20100	20100	20100	20100	0
186	20240408	153000	867303650	20100	20100	20100	20100	4381
187	20240408	152900	779245550	20100	20100	20100	20100	0
188	20240408	152800	779245550	20100	20100	20100	20100	0
189	20240408	152700	779245550	20100	20100	20100	20100	0
190	20240408	152600	779245550	20100	20100	20100	20100	0
191	20240408	152500	779245550	20100	20100	20100	20100	0
192	20240408	152400	779245550	20100	20100	20100	20100	0
193	20240408	152300	779245550	20100	20100	20100	20100	0
194	20240408	152200	779245550	20100	20100	20100	20100	0
195	20240408	152100	779245550	20100	20100	20100	20100	0
196	20240408	152000	779245550	20100	20100	20100	20100	0
197	20240408	151900	779245550	20100	20150	20200	20100	38
198	20240408	151800	778479600	20200	20100	20200	20100	51
199	20240408	151700	777452050	20200	20100	20200	20100	21
200	20240408	151600	777029550	20150	20200	20200	20150	63
201	20240408	151500	775759850	20200	20150	20200	20100	46
202	20240408	151400	774832550	20150	20200	20200	20150	55
203	20240408	151300	773722700	20200	20200	20200	20200	20
204	20240408	151200	773318700	20200	20150	20200	20150	52
205	20240408	151100	772269250	20200	20200	20200	20200	18
206	20240408	151000	771905650	20200	20200	20200	20150	38
207	20240408	150900	771138200	20200	20200	20200	20150	20
208	20240408	150800	770734300	20200	20200	20200	20150	19
209	20240408	150700	770350550	20200	20200	20200	20150	50
210	20240408	150600	769342200	20200	20150	20200	20150	49
211	20240408	150500	768353900	20200	20200	20200	20150	91
212	20240408	150400	766519200	20200	20200	20200	20200	32
213	20240408	150300	765872800	20200	20200	20200	20200	18
214	20240408	150200	765509200	20200	20200	20200	20150	29
215	20240408	150100	764923750	20200	20150	20200	20100	36
216	20240408	150000	764198050	20200	20200	20200	20150	36
217	20240408	145900	763471150	20150	20100	20150	20100	8
218	20240408	145800	763310150	20100	20100	20100	20100	2
219	20240408	145700	763269950	20100	20100	20100	20100	3
220	20240408	145600	763209650	20100	20150	20200	20100	26
221	20240408	145500	762685250	20100	20100	20100	20100	4
222	20240408	145400	762604850	20150	20100	20150	20100	115
223	20240408	145300	760292700	20100	20100	20100	20100	102
224	20240408	145200	758242500	20100	20200	20200	20100	15
225	20240408	145100	757939700	20100	20100	20100	20100	4
226	20240408	145000	757859300	20150	20100	20150	20100	10
227	20240408	144900	757657900	20100	20100	20100	20100	2
228	20240408	144800	757617700	20100	20100	20200	20100	20
229	20240408	144700	757214400	20100	20100	20150	20100	70
230	20240408	144600	755804100	20150	20150	20150	20100	1111
231	20240408	144500	733419050	20150	20150	20150	20150	5
232	20240408	144400	733318300	20150	20150	20150	20150	9
233	20240408	144300	733136950	20150	20150	20150	20150	4
234	20240408	144200	733056350	20150	20150	20150	20150	10
235	20240408	144100	732854850	20150	20150	20150	20150	2
236	20240408	144000	732814550	20150	20150	20150	20150	14
237	20240408	143900	732532450	20150	20150	20150	20150	4
238	20240408	143800	732451850	20150	20150	20150	20150	7
239	20240408	143700	732310800	20150	20150	20150	20150	2
240	20240408	143600	732270500	20150	20150	20150	20150	2
241	20240408	143500	732230200	20150	20150	20150	20150	4
242	20240408	143400	732149600	20200	20150	20200	20150	82
243	20240408	143300	730493300	20150	20150	20150	20150	11
244	20240408	143200	730271650	20150	20150	20150	20150	5
245	20240408	143100	730170900	20150	20150	20150	20150	4
246	20240408	143000	730090300	20200	20200	20200	20150	42
247	20240408	142900	729243250	20200	20150	20200	20150	51
248	20240408	142800	728213900	20150	20150	20200	20150	36
249	20240408	142700	727487000	20200	20150	20200	20150	38
250	20240408	142600	726719650	20200	20150	20200	20150	51
251	20240408	142500	725690100	20150	20200	20200	20150	8
252	20240408	142400	725528650	20150	20150	20150	20150	14
253	20240408	142300	725246550	20150	20150	20200	20150	60
254	20240408	142200	724035000	20150	20150	20200	20150	7
255	20240408	142100	723893900	20150	20150	20150	20150	16
256	20240408	142000	723571500	20150	20200	20200	20150	38
257	20240408	141900	722804000	20150	20150	20200	20150	15
258	20240408	141800	722501250	20150	20150	20150	20150	15
259	20240408	141700	722199000	20150	20200	20200	20150	40
260	20240408	141600	721391450	20150	20150	20150	20150	2
261	20240408	141500	721351150	20150	20150	20200	20150	19
262	20240408	141400	720968250	20200	20200	20200	20150	117
263	20240408	141300	718604950	20150	20150	20150	20150	33
264	20240408	141200	717940000	20150	20150	20150	20150	8
265	20240408	141100	717778800	20150	20200	20200	20150	94
266	20240408	141000	715881800	20150	20150	20150	20150	132
267	20240408	140900	713222000	20150	20150	20150	20150	3
268	20240408	140800	713161550	20200	20150	20200	20150	2
269	20240408	140700	713121200	20200	20150	20200	20150	57
270	20240408	140600	711970900	20200	20150	20200	20150	23
271	20240408	140500	711506400	20150	20150	20150	20150	18
272	20240408	140400	711143700	20200	20150	20200	20150	39
273	20240408	140300	710356000	20150	20150	20150	20150	5
274	20240408	140200	710255250	20150	20150	20150	20150	14
275	20240408	140100	709973150	20150	20150	20200	20150	82
276	20240408	140000	708318200	20150	20150	20150	20150	2
277	20240408	135900	708277900	20150	20150	20200	20150	23
278	20240408	135800	707814200	20150	20150	20200	20150	33
279	20240408	135700	707147800	20200	20150	20200	20150	8
280	20240408	135600	706986350	20150	20150	20150	20150	19
281	20240408	135500	706603500	20150	20150	20200	20150	44
282	20240408	135400	705714900	20150	20150	20200	20150	18
283	20240408	135300	705352150	20150	20150	20150	20150	2
284	20240408	135200	705311850	20150	20200	20200	20150	50
285	20240408	135100	704302050	20150	20150	20150	20150	17
286	20240408	135000	703959500	20150	20200	20200	20150	31
287	20240408	134900	703333550	20200	20200	20200	20200	2
288	20240408	134800	703293150	20200	20150	20200	20150	17
289	20240408	134700	702949900	20150	20200	20200	20150	3
290	20240408	134600	702889400	20150	20200	20200	20150	17
291	20240408	134500	702546300	20200	20150	20200	20150	18
292	20240408	134400	702182800	20150	20150	20150	20150	3
293	20240408	134300	702122350	20200	20200	20200	20150	67
294	20240408	134200	700769700	20200	20200	20250	20200	49
295	20240408	134100	699777950	20200	20200	20200	20200	3
296	20240408	134000	699717350	20200	20250	20250	20200	29
297	20240408	133900	699131500	20200	20200	20200	20200	2
298	20240408	133800	699091100	20150	20200	20200	20150	6
299	20240408	133700	698970000	20200	20200	20200	20200	15
300	20240408	133600	698667000	20200	20200	20200	20200	18
301	20240408	133500	698303400	20150	20200	20200	20150	14
302	20240408	133400	698020900	20200	20200	20200	20200	113
303	20240408	133300	695738300	20200	20250	20250	20200	50
304	20240408	133200	694726700	20200	20200	20200	20200	16
305	20240408	133100	694403500	20200	20200	20200	20200	2
306	20240408	133000	694363100	20200	20200	20200	20200	10
307	20240408	132900	694161100	20200	20200	20250	20200	57
308	20240408	132800	693007600	20200	20200	20200	20200	2
309	20240408	132700	692967200	20200	20200	20200	20200	38
310	20240408	132600	692199600	20200	20200	20250	20200	58
311	20240408	132500	691026300	20300	20150	20300	20150	2890
312	20240408	132400	632503050	20150	20200	20200	20150	70
313	20240408	132300	631089950	20150	20200	20200	20150	37
314	20240408	132200	630342650	20150	20150	20150	20150	18
315	20240408	132100	629979950	20150	20200	20200	20150	188
316	20240408	132000	626190600	20200	20200	20200	20200	19
317	20240408	131900	625806800	20150	20150	20200	20150	40
318	20240408	131800	624999300	20150	20200	20250	20150	39
319	20240408	131700	624211550	20200	20200	20200	20200	1
320	20240408	131600	624191350	20150	20150	20200	20150	282
321	20240408	131500	618495700	20150	20150	20200	20150	173
322	20240408	131400	615009700	20150	20200	20250	20150	97
323	20240408	131300	613048700	20200	20200	20200	20200	14
324	20240408	131200	612765900	20200	20200	20200	20200	8
325	20240408	131100	612604300	20250	20200	20250	20200	8
326	20240408	131000	612442650	20200	20200	20250	20200	69
327	20240408	130900	611047000	20200	20200	20200	20200	782
328	20240408	130800	595250600	20200	20200	20200	20200	128
329	20240408	130700	592665000	20250	20200	20250	20200	32
330	20240408	130600	592017100	20200	20200	20200	20200	5
331	20240408	130500	591916100	20200	20150	20200	20150	384
332	20240408	130400	584160050	20200	20150	20200	20150	45
333	20240408	130300	583251200	20150	20150	20150	20150	5
334	20240408	130200	583150450	20150	20150	20200	20150	24
335	20240408	130100	582666450	20200	20150	20200	20150	29
336	20240408	130000	582080750	20150	20150	20150	20150	1
337	20240408	125900	582060600	20150	20150	20200	20150	16
338	20240408	125800	581738150	20150	20150	20200	20150	48
339	20240408	125700	580769000	20200	20150	20200	20150	15
340	20240408	125600	580466700	20200	20150	20200	20150	3
341	20240408	125500	580406200	20150	20200	20200	20150	36
342	20240408	125400	579679400	20150	20250	20250	20150	1016
343	20240408	125300	559106300	20150	20200	20200	20150	14
344	20240408	125200	558823600	20200	20200	20200	20200	84
345	20240408	125100	557126800	20200	20200	20250	20200	91
346	20240408	125000	555286400	20200	20200	20250	20200	6
347	20240408	124900	555165150	20200	20200	20200	20200	15
348	20240408	124800	554862150	20250	20200	20250	20200	403
349	20240408	124700	546720350	20200	20200	20200	20200	372
350	20240408	124600	539205950	20200	20200	20200	20200	16
351	20240408	124500	538882750	20200	20200	20250	20200	46
352	20240408	124400	537951400	20200	20200	20200	20200	2
353	20240408	124300	537911000	20200	20250	20250	20200	16
354	20240408	124200	537587750	20200	20200	20250	20200	31
355	20240408	124100	536960350	20200	20200	20200	20200	2
356	20240408	124000	536919950	20200	20200	20250	20200	319
357	20240408	123900	530475900	20200	20250	20250	20200	36
358	20240408	123800	529747000	20200	20200	20200	20200	17
359	20240408	123700	529403600	20200	20200	20200	20200	6
360	20240408	123600	529282400	20200	20250	20250	20200	37
361	20240408	123500	528533250	20200	20200	20250	20200	17
362	20240408	123400	528189800	20200	20200	20200	20200	4
363	20240408	123300	528109000	20200	20250	20250	20200	41
364	20240408	123200	527278850	20200	20200	20200	20200	21
365	20240408	123100	526854650	20200	20200	20200	20200	6
366	20240408	123000	526733450	20200	20200	20200	20200	16
367	20240408	122900	526410250	20250	20250	20250	20200	46
368	20240408	122800	525479300	20200	20200	20200	20200	142
369	20240408	122700	522610900	20200	20200	20200	20200	16
370	20240408	122600	522287700	20200	20200	20250	20200	61
371	20240408	122500	521053400	20200	20200	20200	20200	2
372	20240408	122400	521013000	20200	20200	20200	20200	14
373	20240408	122300	520730200	20200	20250	20250	20200	109
374	20240408	122200	518523050	20250	20200	20250	20200	6
375	20240408	122100	518401800	20250	20200	20250	20200	22
376	20240408	122000	517957250	20200	20250	20250	20200	47
377	20240408	121900	517005600	20200	20200	20200	20200	14
378	20240408	121800	516722800	20200	20200	20200	20200	104
379	20240408	121700	514622000	20200	20250	20250	20200	26
380	20240408	121600	514095600	20200	20200	20200	20200	405
381	20240408	121500	505914600	20200	20200	20200	20200	7
382	20240408	121400	505773200	20200	20250	20250	20200	137
383	20240408	121300	503003900	20200	20200	20250	20200	15
384	20240408	121200	502700850	20250	20200	20250	20200	145
385	20240408	121100	499770200	20200	20200	20250	20200	16
386	20240408	121000	499446950	20250	20200	20250	20200	49
387	20240408	120900	498455150	20200	20150	20200	20150	955
388	20240408	120800	479164200	20150	20150	20150	20150	13
389	20240408	120700	478902250	20200	20150	20200	20150	46
390	20240408	120600	477973150	20150	20150	20150	20150	6
391	20240408	120500	477852250	20150	20150	20150	20150	17
392	20240408	120400	477509700	20200	20150	20200	20150	27
393	20240408	120300	476964400	20150	20150	20150	20150	3
394	20240408	120200	476903950	20150	20150	20150	20150	16
395	20240408	120100	476581550	20150	20100	20150	20100	94
396	20240408	120000	474687550	20150	20150	20150	20100	74
397	20240408	115900	473197450	20100	20150	20150	20100	10
398	20240408	115800	472996050	20100	20100	20150	20100	35
399	20240408	115700	472291150	20100	20100	20150	20100	15
400	20240408	115600	471989600	20150	20100	20150	20100	11
401	20240408	115500	471768450	20100	20100	20150	20100	38
402	20240408	115400	471002900	20100	20100	20100	20100	318
403	20240408	115300	464611100	20150	20100	20150	20100	5
404	20240408	115200	464510550	20100	20150	20150	20100	11
405	20240408	115100	464289050	20200	20100	20200	20100	40
406	20240408	115000	463483600	20100	20150	20150	20100	846
407	20240408	114900	446436900	20150	20150	20150	20150	16
408	20240408	114800	446114500	20150	20150	20200	20150	46
409	20240408	114700	445185450	20200	20150	20200	20150	4
410	20240408	114600	445104800	20150	20150	20200	20150	18
411	20240408	114500	444742050	20200	20150	20200	20150	28
412	20240408	114400	444176650	20150	20150	20150	20150	2
413	20240408	114300	444136350	20150	20150	20200	20150	30
414	20240408	114200	443531200	20150	20150	20200	20150	53
415	20240408	114100	442461550	20150	20150	20150	20150	18
416	20240408	114000	442098850	20200	20150	20200	20150	104
417	20240408	113900	439998200	20150	20150	20200	20150	38
418	20240408	113800	439230750	20150	20150	20150	20150	19
419	20240408	113700	438847900	20150	20150	20150	20150	2
420	20240408	113600	438807600	20150	20200	20200	20150	68
421	20240408	113500	437434250	20150	20150	20200	20150	15
422	20240408	113400	437131950	20150	20150	20150	20150	4
423	20240408	113300	437051350	20150	20150	20150	20150	27
424	20240408	113200	436507300	20150	20200	20200	20150	128
425	20240408	113100	433926850	20150	20150	20150	20150	5
426	20240408	113000	433826100	20150	20150	20200	20150	18
427	20240408	112900	433463350	20200	20150	20200	20150	1041
428	20240408	112800	412485400	20200	20200	20200	20150	503
429	20240408	112700	402348750	20200	20200	20200	20200	28
430	20240408	112600	401783150	20200	20200	20250	20200	94
431	20240408	112500	399882750	20200	20200	20200	20200	7
432	20240408	112400	399741350	20250	20200	20250	20150	42
433	20240408	112300	398893200	20200	20200	20250	20200	32
434	20240408	112200	398246750	20200	20200	20200	20200	61
435	20240408	112100	397014550	20200	20200	20200	20200	7
436	20240408	112000	396873150	20200	20250	20250	20200	35
437	20240408	111900	396164750	20200	20200	20200	20200	114
438	20240408	111800	393861950	20200	20200	20200	20200	3
439	20240408	111700	393801350	20200	20250	20250	20200	47
440	20240408	111600	392849750	20200	20250	20250	20200	22
441	20240408	111500	392405200	20200	20200	20200	20200	4
442	20240408	111400	392324400	20200	20200	20200	20200	16
443	20240408	111300	392001200	20250	20200	20250	20200	31
444	20240408	111200	391373750	20200	20200	20200	20200	34
445	20240408	111100	390686950	20200	20200	20250	20200	18
446	20240408	111000	390323300	20200	20250	20250	20200	265
447	20240408	110900	384968150	20200	20200	20200	20200	206
448	20240408	110800	380806950	20250	20200	20250	20200	15
449	20240408	110700	380503900	20200	20200	20250	20200	31
450	20240408	110600	379876400	20200	20200	20200	20200	83
451	20240408	110500	378199800	20200	20200	20250	20200	23
452	20240408	110400	377734950	20250	20250	20250	20150	6
453	20240408	110300	377613700	20250	20150	20250	20150	168
454	20240408	110200	374218950	20150	20150	20150	20150	154
455	20240408	110100	371115850	20150	20100	20200	20100	1306
456	20240408	110000	344734950	20150	20150	20150	20150	1310
457	20240408	105900	318338450	20150	20150	20200	20150	207
458	20240408	105800	314162100	20200	20200	20200	20200	44
459	20240408	105700	313273300	20150	20100	20150	20100	242
460	20240408	105600	308397050	20100	20200	20200	20100	3158
461	20240408	105500	244859000	20150	20200	20200	20150	43
462	20240408	105400	243991250	20150	20150	20150	20150	85
463	20240408	105300	242278500	20200	20150	20200	20150	20
464	20240408	105200	241874550	20150	20150	20150	20150	13
465	20240408	105100	241612600	20200	20150	20200	20150	87
466	20240408	105000	239857800	20150	20150	20150	20150	7
467	20240408	104900	239716750	20150	20200	20200	20150	15
468	20240408	104800	239414400	20200	20150	20200	20150	34
469	20240408	104700	238727700	20200	20200	20200	20200	2
470	20240408	104600	238687300	20150	20150	20150	20150	14
471	20240408	104500	238405200	20200	20200	20200	20200	43
472	20240408	104400	237536600	20150	20150	20200	20150	115
473	20240408	104300	235219300	20150	20150	20150	20150	1
474	20240408	104200	235199150	20150	20200	20200	20150	27
475	20240408	104100	234653800	20150	20150	20150	20150	15
476	20240408	104000	234351550	20200	20200	20200	20200	5
477	20240408	103900	234250550	20150	20200	20200	20150	58
478	20240408	103800	233079900	20150	20150	20150	20150	15
479	20240408	103700	232777650	20200	20150	20200	20150	3
480	20240408	103600	232717150	20200	20150	20200	20150	41
481	20240408	103500	231889600	20150	20200	20200	20150	7
482	20240408	103400	231748500	20150	20150	20150	20150	0
483	20240408	103300	231748500	20150	20150	20150	20150	16
484	20240408	103200	231426100	20200	20150	20200	20150	42
485	20240408	103100	230577750	20150	20150	20150	20150	2
486	20240408	103000	230537450	20150	20150	20150	20150	13
487	20240408	102900	230275500	20200	20200	20200	20200	27
488	20240408	102800	229730100	20150	20200	20200	20150	3
489	20240408	102700	229669600	20150	20150	20150	20150	13
490	20240408	102600	229407650	20150	20150	20200	20150	46
491	20240408	102500	228478600	20150	20150	20150	20150	13
492	20240408	102400	228216650	20150	20200	20200	20150	12
493	20240408	102300	227974350	20200	20150	20200	20150	34
494	20240408	102200	227288050	20200	20200	20200	20150	23
495	20240408	102100	226824100	20150	20150	20150	20150	3
496	20240408	102000	226763650	20200	20200	20200	20200	39
497	20240408	101900	225975850	20150	20150	20150	20150	72
498	20240408	101800	224525050	20150	20150	20150	20150	3
499	20240408	101700	224464600	20150	20150	20200	20150	44
500	20240408	101600	223576500	20150	20150	20200	20150	6
501	20240408	101500	223455500	20200	20200	20200	20200	1
502	20240408	101400	223435300	20150	20150	20200	20150	78
503	20240408	101300	221860450	20200	20150	20200	20150	582
504	20240408	101200	210131200	20150	20150	20150	20150	3
505	20240408	101100	210070750	20150	20150	20150	20150	120
506	20240408	101000	207652750	20200	20150	20200	20150	132
507	20240408	100900	204991500	20150	20150	20150	20150	488
508	20240408	100800	195158300	20150	20200	20200	20150	18
509	20240408	100700	194795350	20200	20150	20200	20150	39
510	20240408	100600	194007650	20200	20150	20200	20150	64
511	20240408	100500	192715500	20150	20150	20150	20150	37
512	20240408	100400	191969950	20200	20200	20200	20200	31
513	20240408	100300	191343750	20150	20150	20150	20150	13
514	20240408	100200	191081800	20150	20150	20150	20150	1
515	20240408	100100	191061650	20150	20200	20200	20150	37
516	20240408	100000	190314300	20150	20200	20200	20150	17
517	20240408	095900	189971700	20250	20250	20250	20250	1
518	20240408	095800	189951450	20150	20200	20250	20150	1145
519	20240408	095700	166850050	20200	20200	20200	20200	87
520	20240408	095600	165092650	20200	20200	20200	20200	3
521	20240408	095500	165032050	20200	20200	20200	20150	255
522	20240408	095400	159881700	20200	20150	20200	20150	49
523	20240408	095300	158892150	20150	20150	20150	20150	44
524	20240408	095200	158005550	20150	20200	20200	20150	13
525	20240408	095100	157743550	20200	20200	20200	20200	25
526	20240408	095000	157238550	20150	20200	20200	20150	70
527	20240408	094900	155825550	20150	20150	20200	20150	96
528	20240408	094800	153890500	20200	20200	20200	20200	37
529	20240408	094700	153143100	20200	20150	20200	20150	34
530	20240408	094600	152457900	20200	20200	20200	20200	20
531	20240408	094500	152053900	20200	20200	20200	20150	147
532	20240408	094400	149084950	20150	20150	20150	20150	156
533	20240408	094300	145941550	20200	20200	20200	20200	1
534	20240408	094200	145921350	20200	20200	20200	20200	40
535	20240408	094100	145113350	20150	20200	20200	20150	63
536	20240408	094000	143841400	20200	20200	20200	20200	2
537	20240408	093900	143801000	20200	20150	20200	20150	43
538	20240408	093800	142933050	20150	20200	20200	20150	4
539	20240408	093700	142852400	20200	20200	20200	20200	2
540	20240408	093600	142812000	20200	20200	20200	20200	71
541	20240408	093500	141377800	20200	20200	20200	20200	0
542	20240408	093400	141377800	20200	20200	20200	20200	32
543	20240408	093300	140731400	20200	20200	20200	20200	19
544	20240408	093200	140347600	20200	20200	20200	20150	247
545	20240408	093100	135361700	20200	20200	20250	20200	27
546	20240408	093000	134816250	20200	20200	20200	20200	485
547	20240408	092900	125019250	20200	20150	20200	20150	62
548	20240408	092800	123768300	20200	20200	20200	20200	1
549	20240408	092700	123748100	20150	20200	20200	20150	141
550	20240408	092600	120901450	20200	20200	20250	20200	179
551	20240408	092500	117283950	20200	20200	20200	20200	13
552	20240408	092400	117021350	20250	20250	20250	20250	1
553	20240408	092300	117001100	20200	20250	20250	20200	88
554	20240408	092200	115221550	20300	20300	20300	20300	7
555	20240408	092100	115079450	20200	20200	20200	20200	501
556	20240408	092000	104959250	20200	20250	20300	20200	480
557	20240408	091900	95245200	20250	20250	20250	20250	30
558	20240408	091800	94637700	20250	20250	20250	20250	21
559	20240408	091700	94212450	20250	20250	20250	20250	12
560	20240408	091600	93969450	20250	20250	20250	20250	201
561	20240408	091500	89899200	20250	20200	20250	20200	184
562	20240408	091400	86174400	20200	20200	20200	20200	52
563	20240408	091300	85124000	20200	20200	20200	20200	130
564	20240408	091200	82498000	20200	20200	20250	20150	1008
565	20240408	091100	62121650	20150	20150	20150	20150	67
566	20240408	091000	60771600	20150	20150	20150	20150	100
567	20240408	090900	58756600	20200	20200	20200	20150	201
568	20240408	090800	54699300	20200	20200	20200	20200	0
569	20240408	090700	54699300	20200	20200	20250	20200	44
570	20240408	090600	53810450	20250	20250	20250	20200	137
571	20240408	090500	51040850	20250	20200	20250	20200	226
572	20240408	090400	46471250	20200	20200	20200	20200	373
573	20240408	090300	38936650	20200	20250	20250	20200	35
574	20240408	090200	38229600	20150	20200	20200	20150	601
575	20240408	090100	26093750	20250	20250	20250	20200	531
576	20240408	090000	15345350	20250	20300	20300	20250	755