KissMeData/064960/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193000	797412700	44700	44700	44700	44700	302
3	20240408	192900	797412700	44700	44700	44700	44700	0
4	20240408	192800	797412700	44700	44700	44700	44700	0
5	20240408	192700	797412700	44700	44700	44700	44700	0
6	20240408	192600	797412700	44700	44700	44700	44700	0
7	20240408	192500	797412700	44700	44700	44700	44700	0
8	20240408	192400	797412700	44700	44700	44700	44700	0
9	20240408	192300	797412700	44700	44700	44700	44700	0
10	20240408	192200	797412700	44700	44700	44700	44700	0
11	20240408	192100	797412700	44700	44700	44700	44700	0
12	20240408	192000	797412700	44700	44700	44700	44700	0
13	20240408	191900	797412700	44700	44700	44700	44700	0
14	20240408	191800	797412700	44700	44700	44700	44700	0
15	20240408	191700	797412700	44700	44700	44700	44700	0
16	20240408	191600	797412700	44700	44700	44700	44700	0
17	20240408	191500	797412700	44700	44700	44700	44700	0
18	20240408	191400	797412700	44700	44700	44700	44700	0
19	20240408	191300	797412700	44700	44700	44700	44700	0
20	20240408	191200	797412700	44700	44700	44700	44700	0
21	20240408	191100	797412700	44700	44700	44700	44700	0
22	20240408	191000	797412700	44700	44700	44700	44700	0
23	20240408	190900	797412700	44700	44700	44700	44700	0
24	20240408	190800	797412700	44700	44700	44700	44700	0
25	20240408	190700	797412700	44700	44700	44700	44700	0
26	20240408	190600	797412700	44700	44700	44700	44700	0
27	20240408	190500	797412700	44700	44700	44700	44700	0
28	20240408	190400	797412700	44700	44700	44700	44700	0
29	20240408	190300	797412700	44700	44700	44700	44700	0
30	20240408	190200	797412700	44700	44700	44700	44700	0
31	20240408	190100	797412700	44700	44700	44700	44700	0
32	20240408	190000	797412700	44700	44700	44700	44700	302
33	20240408	185900	797412700	44700	44700	44700	44700	0
34	20240408	185800	797412700	44700	44700	44700	44700	0
35	20240408	185700	797412700	44700	44700	44700	44700	0
36	20240408	185600	797412700	44700	44700	44700	44700	0
37	20240408	185500	797412700	44700	44700	44700	44700	0
38	20240408	185400	797412700	44700	44700	44700	44700	0
39	20240408	185300	797412700	44700	44700	44700	44700	0
40	20240408	185200	797412700	44700	44700	44700	44700	0
41	20240408	185100	797412700	44700	44700	44700	44700	0
42	20240408	185000	797412700	44700	44700	44700	44700	0
43	20240408	184900	797412700	44700	44700	44700	44700	0
44	20240408	184800	797412700	44700	44700	44700	44700	0
45	20240408	184700	797412700	44700	44700	44700	44700	0
46	20240408	184600	797412700	44700	44700	44700	44700	0
47	20240408	184500	797412700	44700	44700	44700	44700	0
48	20240408	184400	797412700	44700	44700	44700	44700	0
49	20240408	184300	797412700	44700	44700	44700	44700	0
50	20240408	184200	797412700	44700	44700	44700	44700	0
51	20240408	184100	797412700	44700	44700	44700	44700	0
52	20240408	184000	797412700	44700	44700	44700	44700	0
53	20240408	183900	797412700	44700	44700	44700	44700	0
54	20240408	183800	797412700	44700	44700	44700	44700	0
55	20240408	183700	797412700	44700	44700	44700	44700	0
56	20240408	183600	797412700	44700	44700	44700	44700	0
57	20240408	183500	797412700	44700	44700	44700	44700	0
58	20240408	183400	797412700	44700	44700	44700	44700	0
59	20240408	183300	797412700	44700	44700	44700	44700	0
60	20240408	183200	797412700	44700	44700	44700	44700	0
61	20240408	183100	797412700	44700	44700	44700	44700	0
62	20240408	183000	797412700	44700	44700	44700	44700	302
63	20240408	182900	797412700	44700	44700	44700	44700	0
64	20240408	182800	797412700	44700	44700	44700	44700	0
65	20240408	182700	797412700	44700	44700	44700	44700	0
66	20240408	182600	797412700	44700	44700	44700	44700	0
67	20240408	182500	797412700	44700	44700	44700	44700	0
68	20240408	182400	797412700	44700	44700	44700	44700	0
69	20240408	182300	797412700	44700	44700	44700	44700	0
70	20240408	182200	797412700	44700	44700	44700	44700	0
71	20240408	182100	797412700	44700	44700	44700	44700	0
72	20240408	182000	797412700	44700	44700	44700	44700	0
73	20240408	181900	797412700	44700	44700	44700	44700	0
74	20240408	181800	797412700	44700	44700	44700	44700	0
75	20240408	181700	797412700	44700	44700	44700	44700	0
76	20240408	181600	797412700	44700	44700	44700	44700	0
77	20240408	181500	797412700	44700	44700	44700	44700	0
78	20240408	181400	797412700	44700	44700	44700	44700	0
79	20240408	181300	797412700	44700	44700	44700	44700	0
80	20240408	181200	797412700	44700	44700	44700	44700	0
81	20240408	181100	797412700	44700	44700	44700	44700	0
82	20240408	181000	797412700	44700	44700	44700	44700	0
83	20240408	180900	797412700	44700	44700	44700	44700	0
84	20240408	180800	797412700	44700	44700	44700	44700	0
85	20240408	180700	797412700	44700	44700	44700	44700	0
86	20240408	180600	797412700	44700	44700	44700	44700	0
87	20240408	180500	797412700	44700	44700	44700	44700	0
88	20240408	180400	797412700	44700	44700	44700	44700	0
89	20240408	180300	797412700	44700	44700	44700	44700	0
90	20240408	180200	797412700	44700	44700	44700	44700	0
91	20240408	180100	797412700	44700	44700	44700	44700	0
92	20240408	180000	797412700	44700	44700	44700	44700	302
93	20240408	175900	797412700	44700	44700	44700	44700	0
94	20240408	175800	797412700	44700	44700	44700	44700	0
95	20240408	175700	797412700	44700	44700	44700	44700	0
96	20240408	175600	797412700	44700	44700	44700	44700	0
97	20240408	175500	797412700	44700	44700	44700	44700	0
98	20240408	175400	797412700	44700	44700	44700	44700	0
99	20240408	175300	797412700	44700	44700	44700	44700	0
100	20240408	175200	797412700	44700	44700	44700	44700	0
101	20240408	175100	797412700	44700	44700	44700	44700	0
102	20240408	175000	797412700	44700	44700	44700	44700	0
103	20240408	174900	797412700	44700	44700	44700	44700	0
104	20240408	174800	797412700	44700	44700	44700	44700	0
105	20240408	174700	797412700	44700	44700	44700	44700	0
106	20240408	174600	797412700	44700	44700	44700	44700	0
107	20240408	174500	797412700	44700	44700	44700	44700	0
108	20240408	174400	797412700	44700	44700	44700	44700	0
109	20240408	174300	797412700	44700	44700	44700	44700	0
110	20240408	174200	797412700	44700	44700	44700	44700	0
111	20240408	174100	797412700	44700	44700	44700	44700	0
112	20240408	174000	797412700	44700	44700	44700	44700	0
113	20240408	173900	797412700	44700	44700	44700	44700	0
114	20240408	173800	797412700	44700	44700	44700	44700	0
115	20240408	173700	797412700	44700	44700	44700	44700	0
116	20240408	173600	797412700	44700	44700	44700	44700	0
117	20240408	173500	797412700	44700	44700	44700	44700	0
118	20240408	173400	797412700	44700	44700	44700	44700	0
119	20240408	173300	797412700	44700	44700	44700	44700	0
120	20240408	173200	797412700	44700	44700	44700	44700	0
121	20240408	173100	797412700	44700	44700	44700	44700	0
122	20240408	173000	797412700	44700	44700	44700	44700	302
123	20240408	172900	797412700	44700	44700	44700	44700	0
124	20240408	172800	797412700	44700	44700	44700	44700	0
125	20240408	172700	797412700	44700	44700	44700	44700	0
126	20240408	172600	797412700	44700	44700	44700	44700	0
127	20240408	172500	797412700	44700	44700	44700	44700	0
128	20240408	172400	797412700	44700	44700	44700	44700	0
129	20240408	172300	797412700	44700	44700	44700	44700	0
130	20240408	172200	797412700	44700	44700	44700	44700	0
131	20240408	172100	797412700	44700	44700	44700	44700	0
132	20240408	172000	797412700	44700	44700	44700	44700	0
133	20240408	171900	797412700	44700	44700	44700	44700	0
134	20240408	171800	797412700	44700	44700	44700	44700	0
135	20240408	171700	797412700	44700	44700	44700	44700	0
136	20240408	171600	797412700	44700	44700	44700	44700	0
137	20240408	171500	797412700	44700	44700	44700	44700	0
138	20240408	171400	797412700	44700	44700	44700	44700	0
139	20240408	171300	797412700	44700	44700	44700	44700	0
140	20240408	171200	797412700	44700	44700	44700	44700	0
141	20240408	171100	797412700	44700	44700	44700	44700	0
142	20240408	171000	797412700	44700	44700	44700	44700	0
143	20240408	170900	797412700	44700	44700	44700	44700	0
144	20240408	170800	797412700	44700	44700	44700	44700	0
145	20240408	170700	797412700	44700	44700	44700	44700	0
146	20240408	170600	797412700	44700	44700	44700	44700	0
147	20240408	170500	797412700	44700	44700	44700	44700	0
148	20240408	170400	797412700	44700	44700	44700	44700	0
149	20240408	170300	797412700	44700	44700	44700	44700	0
150	20240408	170200	797412700	44700	44700	44700	44700	0
151	20240408	170100	797412700	44700	44700	44700	44700	0
152	20240408	170000	797412700	44700	44700	44700	44700	302
153	20240408	165900	797412700	44700	44700	44700	44700	0
154	20240408	165800	797412700	44700	44700	44700	44700	0
155	20240408	165700	797412700	44700	44700	44700	44700	0
156	20240408	165600	797412700	44700	44700	44700	44700	0
157	20240408	165500	797412700	44700	44700	44700	44700	0
158	20240408	165400	797412700	44700	44700	44700	44700	0
159	20240408	165300	797412700	44700	44700	44700	44700	0
160	20240408	165200	797412700	44700	44700	44700	44700	0
161	20240408	165100	797412700	44700	44700	44700	44700	0
162	20240408	165000	797412700	44700	44700	44700	44700	0
163	20240408	164900	797412700	44700	44700	44700	44700	0
164	20240408	164800	797412700	44700	44700	44700	44700	0
165	20240408	164700	797412700	44700	44700	44700	44700	0
166	20240408	164600	797412700	44700	44700	44700	44700	0
167	20240408	164500	797412700	44700	44700	44700	44700	0
168	20240408	164400	797412700	44700	44700	44700	44700	0
169	20240408	164300	797412700	44700	44700	44700	44700	0
170	20240408	164200	797412700	44700	44700	44700	44700	0
171	20240408	164100	797412700	44700	44700	44700	44700	0
172	20240408	164000	797412700	44700	44700	44700	44700	0
173	20240408	163900	797412700	44700	44700	44700	44700	0
174	20240408	163800	797412700	44700	44700	44700	44700	0
175	20240408	163700	797412700	44700	44700	44700	44700	0
176	20240408	163600	797412700	44700	44700	44700	44700	0
177	20240408	163500	797412700	44700	44700	44700	44700	0
178	20240408	163400	797412700	44700	44700	44700	44700	0
179	20240408	163300	797412700	44700	44700	44700	44700	0
180	20240408	163200	797412700	44700	44700	44700	44700	0
181	20240408	163100	797412700	44700	44700	44700	44700	0
182	20240408	163000	797412700	44700	44700	44700	44700	302
183	20240408	162900	797412700	44700	44700	44700	44700	0
184	20240408	162800	797412700	44700	44700	44700	44700	0
185	20240408	162700	797412700	44700	44700	44700	44700	0
186	20240408	162600	797412700	44700	44700	44700	44700	0
187	20240408	162500	797412700	44700	44700	44700	44700	0
188	20240408	162400	797412700	44700	44700	44700	44700	0
189	20240408	162300	797412700	44700	44700	44700	44700	0
190	20240408	162200	797412700	44700	44700	44700	44700	0
191	20240408	162100	797412700	44700	44700	44700	44700	0
192	20240408	162000	797412700	44700	44700	44700	44700	0
193	20240408	161900	797412700	44700	44700	44700	44700	0
194	20240408	161800	797412700	44700	44700	44700	44700	0
195	20240408	161700	797412700	44700	44700	44700	44700	0
196	20240408	161600	797412700	44700	44700	44700	44700	0
197	20240408	161500	797412700	44700	44700	44700	44700	0
198	20240408	161400	797412700	44700	44700	44700	44700	0
199	20240408	161300	797412700	44700	44700	44700	44700	0
200	20240408	161200	797412700	44700	44700	44700	44700	0
201	20240408	161100	797412700	44700	44700	44700	44700	0
202	20240408	161000	797412700	44700	44700	44700	44700	0
203	20240408	160900	797412700	44700	44700	44700	44700	0
204	20240408	160800	797412700	44700	44700	44700	44700	0
205	20240408	160700	797412700	44700	44700	44700	44700	0
206	20240408	160600	797412700	44700	44700	44700	44700	0
207	20240408	160500	797412700	44700	44700	44700	44700	0
208	20240408	160400	797412700	44700	44700	44700	44700	0
209	20240408	160300	797412700	44700	44700	44700	44700	0
210	20240408	160200	797412700	44700	44700	44700	44700	0
211	20240408	160100	797412700	44700	44700	44700	44700	0
212	20240408	160000	797412700	44700	44700	44700	44700	302
213	20240408	155900	797412700	44700	44700	44700	44700	0
214	20240408	155800	797412700	44700	44700	44700	44700	0
215	20240408	155700	797412700	44700	44700	44700	44700	0
216	20240408	155600	797412700	44700	44700	44700	44700	0
217	20240408	155500	797412700	44700	44700	44700	44700	0
218	20240408	155400	797412700	44700	44700	44700	44700	0
219	20240408	155300	797412700	44700	44700	44700	44700	0
220	20240408	155200	797412700	44700	44700	44700	44700	0
221	20240408	155100	797412700	44700	44700	44700	44700	0
222	20240408	155000	797412700	44700	44700	44700	44700	0
223	20240408	154900	797412700	44700	44700	44700	44700	0
224	20240408	154800	797412700	44700	44700	44700	44700	0
225	20240408	154700	797412700	44700	44700	44700	44700	0
226	20240408	154600	797412700	44700	44700	44700	44700	0
227	20240408	154500	797412700	44700	44700	44700	44700	0
228	20240408	154400	797412700	44700	44700	44700	44700	0
229	20240408	154300	797412700	44700	44700	44700	44700	0
230	20240408	154200	797412700	44700	44700	44700	44700	0
231	20240408	154100	797412700	44700	44700	44700	44700	0
232	20240408	154000	797412700	44700	44700	44700	44700	0
233	20240408	153900	797412700	44700	44700	44700	44700	0
234	20240408	153800	797412700	44700	44700	44700	44700	0
235	20240408	153700	797412700	44700	44700	44700	44700	0
236	20240408	153600	797412700	44700	44700	44700	44700	0
237	20240408	153500	797412700	44700	44700	44700	44700	0
238	20240408	153400	797412700	44700	44700	44700	44700	0
239	20240408	153300	797412700	44700	44700	44700	44700	0
240	20240408	153200	797412700	44700	44700	44700	44700	0
241	20240408	153100	797412700	44700	44700	44700	44700	0
242	20240408	153000	797412700	44700	44700	44700	44700	604
243	20240408	152900	783913300	44700	44700	44700	44700	0
244	20240408	152800	783913300	44700	44700	44700	44700	0
245	20240408	152700	783913300	44700	44700	44700	44700	0
246	20240408	152600	783913300	44700	44700	44700	44700	0
247	20240408	152500	783913300	44700	44700	44700	44700	0
248	20240408	152400	783913300	44700	44700	44700	44700	0
249	20240408	152300	783913300	44700	44700	44700	44700	0
250	20240408	152200	783913300	44700	44700	44700	44700	0
251	20240408	152100	783913300	44700	44700	44700	44700	0
252	20240408	152000	783913300	44700	44700	44700	44700	0
253	20240408	151900	783913300	44700	44700	44800	44700	229
254	20240408	151800	773661000	44650	44650	44700	44650	775
255	20240408	151700	739057100	44700	44650	44700	44650	28
256	20240408	151600	737805650	44650	44650	44650	44650	3
257	20240408	151500	737671700	44650	44650	44650	44650	5
258	20240408	151400	737448450	44650	44650	44650	44650	0
259	20240408	151300	737448450	44650	44650	44650	44650	6
260	20240408	151200	737180550	44650	44700	44700	44650	6
261	20240408	151100	736912450	44700	44700	44700	44700	4
262	20240408	151000	736733650	44750	44750	44750	44750	0
263	20240408	150900	736733650	44750	44700	44750	44700	4
264	20240408	150800	736554800	44700	44700	44700	44700	0
265	20240408	150700	736554800	44700	44700	44700	44700	4
266	20240408	150600	736376000	44650	44650	44650	44650	0
267	20240408	150500	736376000	44650	44650	44650	44650	0
268	20240408	150400	736376000	44650	44650	44650	44650	2
269	20240408	150300	736286700	44700	44700	44700	44700	0
270	20240408	150200	736286700	44700	44700	44700	44700	1
271	20240408	150100	736242000	44650	44650	44650	44650	0
272	20240408	150000	736242000	44650	44650	44700	44650	13
273	20240408	145900	735661300	44650	44650	44650	44650	4
274	20240408	145800	735482700	44700	44700	44700	44700	0
275	20240408	145700	735482700	44700	44700	44700	44700	0
276	20240408	145600	735482700	44700	44700	44700	44700	5
277	20240408	145500	735259200	44650	44650	44650	44650	11
278	20240408	145400	734768050	44650	44650	44650	44650	5
279	20240408	145300	734544800	44700	44700	44700	44700	10
280	20240408	145200	734097800	44650	44650	44650	44650	0
281	20240408	145100	734097800	44650	44650	44650	44650	56
282	20240408	145000	731597400	44650	44700	44700	44650	39
283	20240408	144900	729855700	44750	44700	44750	44700	11
284	20240408	144800	729363750	44700	44700	44700	44700	3
285	20240408	144700	729229650	44700	44700	44700	44700	169
286	20240408	144600	721675350	44750	44700	44750	44700	13
287	20240408	144500	721094000	44700	44700	44700	44700	0
288	20240408	144400	721094000	44700	44700	44700	44700	8
289	20240408	144300	720736400	44800	44800	44800	44800	5
290	20240408	144200	720512400	44800	44800	44800	44800	0
291	20240408	144100	720512400	44800	44800	44800	44800	0
292	20240408	144000	720512400	44800	44800	44800	44800	1
293	20240408	143900	720467600	44750	44700	44750	44700	8
294	20240408	143800	720109750	44700	44700	44700	44700	25
295	20240408	143700	718992250	44750	44750	44750	44750	0
296	20240408	143600	718992250	44750	44750	44750	44750	5
297	20240408	143500	718768500	44700	44700	44700	44700	8
298	20240408	143400	718410900	44700	44700	44700	44700	2
299	20240408	143300	718321500	44750	44750	44750	44750	7
300	20240408	143200	718008250	44800	44700	44800	44700	7
301	20240408	143100	717694850	44750	44750	44750	44750	0
302	20240408	143000	717694850	44750	44750	44750	44750	12
303	20240408	142900	717157850	44800	44800	44800	44800	5
304	20240408	142800	716933850	44800	44750	44800	44750	9
305	20240408	142700	716531050	44750	44750	44750	44750	0
306	20240408	142600	716531050	44750	44800	44800	44750	9
307	20240408	142500	716128050	44750	44750	44750	44750	119
308	20240408	142400	710802800	44750	44750	44750	44750	0
309	20240408	142300	710802800	44750	44750	44750	44750	0
310	20240408	142200	710802800	44750	44800	44800	44750	57
311	20240408	142100	708251800	44750	44750	44750	44750	22
312	20240408	142000	707267300	44700	44700	44750	44700	119
313	20240408	141900	701944200	44700	44650	44700	44650	9
314	20240408	141800	701542100	44700	44700	44700	44700	0
315	20240408	141700	701542100	44700	44700	44700	44700	4
316	20240408	141600	701363300	44750	44750	44750	44750	0
317	20240408	141500	701363300	44750	44750	44750	44750	5
318	20240408	141400	701139550	44700	44700	44700	44700	2
319	20240408	141300	701050150	44700	44700	44700	44700	1
320	20240408	141200	701005450	44700	44700	44700	44700	5
321	20240408	141100	700781950	44700	44700	44700	44700	137
322	20240408	141000	694658050	44700	44700	44700	44700	4
323	20240408	140900	694479250	44700	44750	44750	44700	8
324	20240408	140800	694121400	44700	44700	44700	44700	0
325	20240408	140700	694121400	44700	44700	44700	44700	6
326	20240408	140600	693853200	44750	44750	44750	44750	0
327	20240408	140500	693853200	44750	44750	44750	44750	5
328	20240408	140400	693629450	44700	44700	44700	44700	2
329	20240408	140300	693540050	44750	44750	44750	44750	0
330	20240408	140200	693540050	44750	44750	44750	44750	5
331	20240408	140100	693316300	44700	44700	44750	44650	209
332	20240408	140000	683980850	44700	44700	44700	44700	86
333	20240408	135900	680136650	44700	44700	44700	44700	16
334	20240408	135800	679421450	44750	44700	44750	44700	22
335	20240408	135700	678437800	44700	44700	44700	44700	40
336	20240408	135600	676649800	44700	44700	44700	44700	126
337	20240408	135500	671017600	44700	44700	44800	44700	17
338	20240408	135400	670257200	44700	44700	44750	44700	16
339	20240408	135300	669541500	44700	44700	44700	44700	17
340	20240408	135200	668781600	44700	44700	44750	44700	16
341	20240408	135100	668066150	44700	44700	44700	44700	25
342	20240408	135000	666948650	44700	44750	44750	44700	69
343	20240408	134900	663861350	44800	44800	44800	44800	18
344	20240408	134800	663054950	44850	44800	44850	44800	18
345	20240408	134700	662248300	44800	44800	44850	44800	31
346	20240408	134600	660858950	44800	44800	44800	44800	20
347	20240408	134500	659962950	44800	44850	44850	44800	17
348	20240408	134400	659201050	44800	44850	44850	44800	16
349	20240408	134300	658484150	44850	44800	44850	44800	22
350	20240408	134200	657498300	44800	44800	44800	44800	16
351	20240408	134100	656781500	44850	44800	44850	44800	20
352	20240408	134000	655885250	44800	44800	44800	44800	28
353	20240408	133900	654630850	44800	44800	44800	44800	14
354	20240408	133800	654003650	44800	44800	44850	44800	21
355	20240408	133700	653062600	44800	44800	44800	44800	46
356	20240408	133600	651001800	44800	44800	44800	44800	14
357	20240408	133500	650374600	44800	44800	44850	44800	15
358	20240408	133400	649702350	44800	44800	44800	44800	12
359	20240408	133300	649164750	44800	44800	44800	44800	15
360	20240408	133200	648492750	44800	44800	44800	44800	19
361	20240408	133100	647641550	44850	44800	44850	44800	15
362	20240408	133000	646969300	44800	44800	44800	44800	32
363	20240408	132900	645535700	44800	44800	44800	44800	7
364	20240408	132800	645222100	44800	44800	44850	44800	15
365	20240408	132700	644549850	44800	44800	44800	44800	1
366	20240408	132600	644505050	44800	44800	44800	44800	18
367	20240408	132500	643698650	44800	44800	44800	44800	15
368	20240408	132400	643026650	44850	44800	44850	44800	37
369	20240408	132300	641368800	44800	44800	44800	44800	13
370	20240408	132200	640786400	44800	44800	44800	44800	3
371	20240408	132100	640652000	44800	44800	44850	44800	17
372	20240408	132000	639890100	44800	44800	44800	44800	2
373	20240408	131900	639800500	44800	44800	44800	44800	8
374	20240408	131800	639442100	44800	44800	44850	44800	23
375	20240408	131700	638411450	44800	44800	44800	44800	2
376	20240408	131600	638321850	44800	44800	44800	44800	13
377	20240408	131500	637739450	44800	44800	44800	44800	102
378	20240408	131400	633169850	44800	44850	44850	44800	10
379	20240408	131300	632721550	44850	44850	44850	44850	13
380	20240408	131200	632138500	44850	44850	44850	44850	1
381	20240408	131100	632093650	44850	44850	44900	44850	17
382	20240408	131000	631330950	44850	44850	44850	44850	10
383	20240408	130900	630882450	44800	44800	44800	44800	22
384	20240408	130800	629896850	44800	44800	44800	44800	26
385	20240408	130700	628732050	44850	44800	44850	44800	8
386	20240408	130600	628373400	44800	44800	44800	44800	15
387	20240408	130500	627701400	44800	44800	44800	44800	3
388	20240408	130400	627567000	44850	44800	44850	44800	6
389	20240408	130300	627297950	44800	44800	44850	44800	9
390	20240408	130200	626894700	44850	44850	44850	44850	9
391	20240408	130100	626491050	44900	44850	44900	44850	4
392	20240408	130000	626311600	44850	44850	44850	44850	0
393	20240408	125900	626311600	44850	44900	44900	44850	11
394	20240408	125800	625818200	44850	44850	44850	44850	6
395	20240408	125700	625549100	44900	44850	44900	44850	14
396	20240408	125600	624920950	44850	44850	44850	44850	3
397	20240408	125500	624786400	44850	44850	44850	44850	7
398	20240408	125400	624472450	44850	44800	44900	44800	18
399	20240408	125300	623665050	44800	44800	44800	44800	0
400	20240408	125200	623665050	44800	44850	44850	44800	16
401	20240408	125100	622947700	44900	44900	44900	44900	15
402	20240408	125000	622274200	44900	44850	44900	44850	11
403	20240408	124900	621780800	44900	44900	44900	44900	0
404	20240408	124800	621780800	44900	44900	44900	44900	0
405	20240408	124700	621780800	44900	44900	45000	44900	31
406	20240408	124600	620388400	44900	44900	44900	44900	0
407	20240408	124500	620388400	44900	44900	44900	44900	12
408	20240408	124400	619849600	45000	45000	45000	45000	6
409	20240408	124300	619579600	45000	45000	45000	45000	0
410	20240408	124200	619579600	45000	44900	45250	44900	956
411	20240408	124100	576416950	44850	44850	44850	44850	0
412	20240408	124000	576416950	44850	44800	44850	44800	12
413	20240408	123900	575879200	44800	44800	44800	44800	3
414	20240408	123800	575744800	44800	44800	44800	44800	9
415	20240408	123700	575341600	44800	44850	44850	44800	6
416	20240408	123600	575072550	44850	44800	44850	44800	5
417	20240408	123500	574848400	44800	44850	44850	44800	14
418	20240408	123400	574220950	44850	44850	44850	44850	5
419	20240408	123300	573996700	44800	44800	44800	44800	179
420	20240408	123200	565977500	44800	44800	44800	44800	3
421	20240408	123100	565843100	44800	44800	44800	44800	22
422	20240408	123000	564857500	44800	44850	44850	44800	6
423	20240408	122900	564588450	44800	44800	44800	44800	0
424	20240408	122800	564588450	44800	44800	44800	44800	2
425	20240408	122700	564498850	44800	44800	44850	44800	20
426	20240408	122600	563602600	44800	44850	44850	44800	13
427	20240408	122500	563020150	44850	44850	44850	44850	0
428	20240408	122400	563020150	44850	44850	44850	44800	11
429	20240408	122300	562526850	44850	44850	44850	44850	5
430	20240408	122200	562302600	44800	44800	44800	44800	4
431	20240408	122100	562123400	44800	44850	44850	44800	17
432	20240408	122000	561361750	44800	44900	44900	44800	60
433	20240408	121900	558673250	44800	44850	44850	44800	21
434	20240408	121800	557731550	44850	44850	44850	44850	3
435	20240408	121700	557597000	44850	44850	44900	44850	21
436	20240408	121600	556654900	44850	44850	44850	44850	0
437	20240408	121500	556654900	44850	44850	44850	44850	2
438	20240408	121400	556565200	44900	44900	44900	44900	12
439	20240408	121300	556026400	44950	44950	44950	44950	5
440	20240408	121200	555801650	44900	44900	44900	44900	10
441	20240408	121100	555352650	44950	44950	44950	44950	0
442	20240408	121000	555352650	44950	44900	44950	44900	22
443	20240408	120900	554364250	44850	44850	44850	44850	10
444	20240408	120800	553915750	44850	44850	44850	44850	8
445	20240408	120700	553556950	44900	44850	44900	44850	18
446	20240408	120600	552749200	44950	44900	44950	44800	183
447	20240408	120500	544538700	44900	44950	44950	44900	12
448	20240408	120400	543999850	44950	44950	44950	44950	9
449	20240408	120300	543595300	45050	45000	45050	45000	318
450	20240408	120200	529285050	45000	45000	45000	45000	10
451	20240408	120100	528835050	45000	45000	45000	45000	3
452	20240408	120000	528700050	45000	45000	45050	45000	22
453	20240408	115900	527709800	45000	45000	45000	45000	0
454	20240408	115800	527709800	45000	45000	45000	45000	11
455	20240408	115700	527214800	45000	45000	45000	45000	3
456	20240408	115600	527079800	45050	45000	45050	45000	6
457	20240408	115500	526809550	45000	45000	45000	45000	10
458	20240408	115400	526359550	45000	45000	45000	45000	1
459	20240408	115300	526314550	45050	45000	45050	45000	18
460	20240408	115200	525504300	45000	45000	45000	45000	10
461	20240408	115100	525054300	45050	45050	45050	45050	2
462	20240408	115000	524964200	45000	45000	45000	45000	12
463	20240408	114900	524424200	45050	45000	45050	45000	8
464	20240408	114800	524063950	45000	45000	45000	45000	12
465	20240408	114700	523523950	45000	45000	45000	45000	1
466	20240408	114600	523478950	45050	45000	45050	45000	14
467	20240408	114500	522848700	45000	45000	45000	45000	3
468	20240408	114400	522713700	45000	45000	45000	45000	53
469	20240408	114300	520328700	45000	45050	45050	45000	17
470	20240408	114200	519563450	45000	45000	45000	45000	0
471	20240408	114100	519563450	45000	45000	45000	45000	11
472	20240408	114000	519068450	45000	45050	45050	45000	3
473	20240408	113900	518933400	45000	45000	45050	45000	15
474	20240408	113800	518258150	45000	45000	45000	45000	3
475	20240408	113700	518123150	45000	45000	45000	45000	15
476	20240408	113600	517448150	45000	45000	45050	45000	21
477	20240408	113500	516502900	45000	45000	45000	45000	0
478	20240408	113400	516502900	45000	45050	45050	45000	4
479	20240408	113300	516322750	45050	45050	45050	45050	2
480	20240408	113200	516232650	45050	45000	45050	45000	13
481	20240408	113100	515647500	45000	45000	45000	45000	16
482	20240408	113000	514927500	45000	45000	45000	45000	1
483	20240408	112900	514882500	45050	45000	45050	45000	6
484	20240408	112800	514612250	45000	45000	45000	45000	1
485	20240408	112700	514567250	45000	45000	45000	45000	15
486	20240408	112600	513892250	45000	45050	45050	45000	10
487	20240408	112500	513442000	45000	45050	45050	45000	6
488	20240408	112400	513171750	45050	45050	45050	45050	5
489	20240408	112300	512946500	45000	45000	45000	45000	3
490	20240408	112200	512811500	45050	45000	45050	45000	43
491	20240408	112100	510874800	45000	45000	45000	45000	2
492	20240408	112000	510784800	45000	45000	45000	45000	10
493	20240408	111900	510334800	45050	45050	45050	45050	6
494	20240408	111800	510064500	45050	45000	45050	45000	25
495	20240408	111700	508938300	45000	45000	45000	45000	9
496	20240408	111600	508533300	45000	45000	45000	45000	3
497	20240408	111500	508398300	45050	45000	45050	45000	17
498	20240408	111400	507633050	45000	45000	45000	45000	2
499	20240408	111300	507543050	45050	45050	45050	45050	39
500	20240408	111200	505786100	45050	45050	45100	45050	21
501	20240408	111100	504839800	45050	45050	45050	45050	0
502	20240408	111000	504839800	45050	45100	45100	45050	26
503	20240408	110900	503667350	45050	45050	45050	45050	15
504	20240408	110800	502991600	45000	44950	45000	44950	29
505	20240408	110700	501687050	45000	45000	45000	45000	3
506	20240408	110600	501552050	45000	44950	45000	44950	17
507	20240408	110500	500787750	44950	45000	45100	44950	81
508	20240408	110400	497141050	45100	45100	45100	45100	0
509	20240408	110300	497141050	45100	45100	45100	45050	28
510	20240408	110200	495878500	45150	45200	45200	45150	17
511	20240408	110100	495110700	45200	45200	45200	45200	12
512	20240408	110000	494568300	45150	45200	45200	45150	6
513	20240408	105900	494297300	45200	45200	45200	45150	54
514	20240408	105800	491857150	45200	45200	45200	45200	1
515	20240408	105700	491811950	45150	45150	45150	45150	21
516	20240408	105600	490863800	45150	45250	45400	45100	293
517	20240408	105500	477625050	45400	45350	45600	45250	530
518	20240408	105400	453559350	45300	44800	45650	44800	2263
519	20240408	105300	350980200	44800	44800	44800	44800	12
520	20240408	105200	350442600	44800	44850	44850	44800	7
521	20240408	105100	350128750	44800	44800	44800	44800	9
522	20240408	105000	349725550	44800	44800	44800	44800	3
523	20240408	104900	349591150	44800	44800	44850	44800	17
524	20240408	104800	348829300	44850	44800	44850	44800	7
525	20240408	104700	348515450	44800	44850	44850	44800	18
526	20240408	104600	347708300	44850	44850	44850	44850	11
527	20240408	104500	347214950	44900	44850	44900	44850	9
528	20240408	104400	346811050	44850	44850	44850	44850	18
529	20240408	104300	346003750	44850	44900	44900	44850	4
530	20240408	104200	345824300	44900	44900	44900	44900	5
531	20240408	104100	345599800	44850	44850	44850	44850	8
532	20240408	104000	345241000	44850	44850	44850	44850	2
533	20240408	103900	345151300	44850	44900	44900	44850	5
534	20240408	103800	344926850	44900	44900	44900	44900	2
535	20240408	103700	344837050	44900	44900	44900	44900	11
536	20240408	103600	344343150	44900	44900	44900	44850	5
537	20240408	103500	344118700	44950	44850	44950	44850	44
538	20240408	103400	342142200	44900	44900	44900	44900	26
539	20240408	103300	340974800	44850	44900	44900	44850	2
540	20240408	103200	340885050	44900	44950	44950	44900	5
541	20240408	103100	340660350	44950	44900	44950	44900	2
542	20240408	103000	340570500	44900	44900	44950	44900	17
543	20240408	102900	339807100	44900	44900	44900	44900	1
544	20240408	102800	339762200	44900	44900	44950	44900	11
545	20240408	102700	339268050	44950	44950	44950	44950	1
546	20240408	102600	339223100	44900	44900	44900	44900	7
547	20240408	102500	338908800	44950	45000	45000	44900	29
548	20240408	102400	337605200	44950	44950	44950	44950	3
549	20240408	102300	337470350	44950	44950	44950	44950	1
550	20240408	102200	337425400	45000	45000	45000	45000	0
551	20240408	102100	337425400	45000	45000	45050	45000	10
552	20240408	102000	336975150	45000	45000	45000	45000	21
553	20240408	101900	336030150	45000	45000	45000	45000	6
554	20240408	101800	335760150	45000	45000	45050	45000	167
555	20240408	101700	328244900	45000	45000	45000	45000	0
556	20240408	101600	328244900	45000	45000	45000	45000	2
557	20240408	101500	328154900	45050	45050	45050	45050	13
558	20240408	101400	327569250	45050	45000	45050	45000	7
559	20240408	101300	327254000	45000	45000	45000	45000	16
560	20240408	101200	326534000	45000	45050	45050	45000	214
561	20240408	101100	316903950	45050	45050	45100	45050	35
562	20240408	101000	315326950	45050	45100	45100	45050	31
563	20240408	100900	313929050	45050	45000	45050	45000	4
564	20240408	100800	313748900	45050	45100	45100	45050	170
565	20240408	100700	306089900	45050	45050	45050	45050	15
566	20240408	100600	305414150	45100	45150	45150	45100	220
567	20240408	100500	295488350	45150	45200	45200	45150	5
568	20240408	100400	295262400	45200	45150	45200	45150	15
569	20240408	100300	294584900	45150	45200	45200	45150	8
570	20240408	100200	294223500	45200	45150	45200	45100	203
571	20240408	100100	285048650	45200	45200	45200	45200	6
572	20240408	100000	284777450	45150	45100	45150	45100	5
573	20240408	095900	284551850	45100	45150	45150	45100	11
574	20240408	095800	284055650	45150	45150	45150	45150	17
575	20240408	095700	283288100	45150	45200	45200	45150	55
576	20240408	095600	280804600	45150	45150	45150	45150	0
577	20240408	095500	280804600	45150	45150	45150	45150	9
578	20240408	095400	280398250	45150	45200	45200	45150	13
579	20240408	095300	279811050	45150	45150	45150	45150	27
580	20240408	095200	278592000	45150	45050	45150	45050	49
581	20240408	095100	276380350	45150	45200	45200	45150	12
582	20240408	095000	275838300	45200	45150	45200	45150	11
583	20240408	094900	275341150	45150	45150	45150	45150	78
584	20240408	094800	271819450	45150	45150	45150	45150	0
585	20240408	094700	271819450	45150	45050	45150	45050	34
586	20240408	094600	270287250	45200	45150	45200	45150	19
587	20240408	094500	269429250	45150	45150	45150	45150	9
588	20240408	094400	269022900	45050	45150	45150	45050	44
589	20240408	094300	267036400	45050	45000	45100	45000	628
590	20240408	094200	238762750	45000	45000	45000	45000	0
591	20240408	094100	238762750	45000	45000	45000	45000	23
592	20240408	094000	237727750	44950	44900	44950	44800	1349
593	20240408	093900	177202500	44900	44950	44950	44900	39
594	20240408	093800	175449550	44900	44900	44900	44900	0
595	20240408	093700	175449550	44900	45000	45000	44900	9
596	20240408	093600	175044850	44900	44950	44950	44900	41
597	20240408	093500	173202450	44900	44900	44900	44900	28
598	20240408	093400	171945250	44900	45000	45000	44900	6
599	20240408	093300	171675350	44900	44900	44900	44900	0
600	20240408	093200	171675350	44900	44950	44950	44900	64
601	20240408	093100	168798900	44950	44950	44950	44950	1
602	20240408	093000	168753950	45000	44950	45000	44950	114
603	20240408	092900	163627500	44950	44950	44950	44950	6
604	20240408	092800	163357800	44950	44950	44950	44950	30
605	20240408	092700	162009300	44950	44950	44950	44950	12
606	20240408	092600	161469900	44900	44900	44900	44900	1
607	20240408	092500	161425000	44900	44950	44950	44900	22
608	20240408	092400	160436650	44900	44950	44950	44900	195
609	20240408	092300	151672100	44950	44950	44950	44900	233
610	20240408	092200	141210100	44950	44950	45000	44900	19
611	20240408	092100	140356100	44950	44950	44950	44950	2
612	20240408	092000	140266200	44950	44950	44950	44950	4
613	20240408	091900	140086400	44900	45000	45000	44900	117
614	20240408	091800	134822000	44900	44950	45000	44900	188
615	20240408	091700	126373400	45050	44800	45050	44800	338
616	20240408	091600	111189050	44750	44850	44850	44750	18
617	20240408	091500	110382050	44750	44750	44850	44750	92
618	20240408	091400	106264950	44800	44700	44850	44700	185
619	20240408	091300	97981750	44700	44750	44750	44700	124
620	20240408	091200	92433950	44750	44700	44750	44650	51
621	20240408	091100	90152150	44750	44650	44800	44650	48
622	20240408	091000	88005800	44650	44650	44650	44650	27
623	20240408	090900	86800250	44600	44650	44750	44600	22
624	20240408	090800	85817150	44550	44550	44600	44550	304
625	20240408	090700	72259850	44550	44550	44550	44550	2
626	20240408	090600	72170750	44550	44450	44550	44450	158
627	20240408	090500	65140750	44450	44450	44500	44300	283
628	20240408	090400	52572400	44450	44500	44500	44450	14
629	20240408	090300	51949500	44450	44450	44450	44450	130
630	20240408	090200	46171000	44450	44450	44450	44450	0
631	20240408	090100	46171000	44450	44450	44500	44450	254
632	20240408	090000	34880500	44450	44250	44550	44200	788