KissMeData/267270/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203200	15124980150	49700	49700	49700	49700	6566
3	20240417	203100	15124980150	49700	49700	49700	49700	0
4	20240417	203000	15124980150	49700	49700	49700	49700	0
5	20240417	202900	15124980150	49700	49700	49700	49700	0
6	20240417	202800	15124980150	49700	49700	49700	49700	0
7	20240417	202700	15124980150	49700	49700	49700	49700	0
8	20240417	202600	15124980150	49700	49700	49700	49700	0
9	20240417	202500	15124980150	49700	49700	49700	49700	0
10	20240417	202400	15124980150	49700	49700	49700	49700	0
11	20240417	202300	15124980150	49700	49700	49700	49700	0
12	20240417	202200	15124980150	49700	49700	49700	49700	0
13	20240417	202100	15124980150	49700	49700	49700	49700	0
14	20240417	202000	15124980150	49700	49700	49700	49700	0
15	20240417	201900	15124980150	49700	49700	49700	49700	0
16	20240417	201800	15124980150	49700	49700	49700	49700	0
17	20240417	201700	15124980150	49700	49700	49700	49700	0
18	20240417	201600	15124980150	49700	49700	49700	49700	0
19	20240417	201500	15124980150	49700	49700	49700	49700	0
20	20240417	201400	15124980150	49700	49700	49700	49700	0
21	20240417	201300	15124980150	49700	49700	49700	49700	0
22	20240417	201200	15124980150	49700	49700	49700	49700	0
23	20240417	201100	15124980150	49700	49700	49700	49700	0
24	20240417	201000	15124980150	49700	49700	49700	49700	0
25	20240417	200900	15124980150	49700	49700	49700	49700	0
26	20240417	200800	15124980150	49700	49700	49700	49700	0
27	20240417	200700	15124980150	49700	49700	49700	49700	0
28	20240417	200600	15124980150	49700	49700	49700	49700	0
29	20240417	200500	15124980150	49700	49700	49700	49700	0
30	20240417	200400	15124980150	49700	49700	49700	49700	0
31	20240417	200300	15124980150	49700	49700	49700	49700	0
32	20240417	200200	15124980150	49700	49700	49700	49700	6566
33	20240417	200100	15124980150	49700	49700	49700	49700	0
34	20240417	200000	15124980150	49700	49700	49700	49700	0
35	20240417	195900	15124980150	49700	49700	49700	49700	0
36	20240417	195800	15124980150	49700	49700	49700	49700	0
37	20240417	195700	15124980150	49700	49700	49700	49700	0
38	20240417	195600	15124980150	49700	49700	49700	49700	0
39	20240417	195500	15124980150	49700	49700	49700	49700	0
40	20240417	195400	15124980150	49700	49700	49700	49700	0
41	20240417	195300	15124980150	49700	49700	49700	49700	0
42	20240417	195200	15124980150	49700	49700	49700	49700	0
43	20240417	195100	15124980150	49700	49700	49700	49700	0
44	20240417	195000	15124980150	49700	49700	49700	49700	0
45	20240417	194900	15124980150	49700	49700	49700	49700	0
46	20240417	194800	15124980150	49700	49700	49700	49700	0
47	20240417	194700	15124980150	49700	49700	49700	49700	0
48	20240417	194600	15124980150	49700	49700	49700	49700	0
49	20240417	194500	15124980150	49700	49700	49700	49700	0
50	20240417	194400	15124980150	49700	49700	49700	49700	0
51	20240417	194300	15124980150	49700	49700	49700	49700	0
52	20240417	194200	15124980150	49700	49700	49700	49700	0
53	20240417	194100	15124980150	49700	49700	49700	49700	0
54	20240417	194000	15124980150	49700	49700	49700	49700	0
55	20240417	193900	15124980150	49700	49700	49700	49700	0
56	20240417	193800	15124980150	49700	49700	49700	49700	0
57	20240417	193700	15124980150	49700	49700	49700	49700	0
58	20240417	193600	15124980150	49700	49700	49700	49700	0
59	20240417	193500	15124980150	49700	49700	49700	49700	0
60	20240417	193400	15124980150	49700	49700	49700	49700	0
61	20240417	193300	15124980150	49700	49700	49700	49700	0
62	20240417	193200	15124980150	49700	49700	49700	49700	6566
63	20240417	193100	15124980150	49700	49700	49700	49700	0
64	20240417	193000	15124980150	49700	49700	49700	49700	0
65	20240417	192900	15124980150	49700	49700	49700	49700	0
66	20240417	192800	15124980150	49700	49700	49700	49700	0
67	20240417	192700	15124980150	49700	49700	49700	49700	0
68	20240417	192600	15124980150	49700	49700	49700	49700	0
69	20240417	192500	15124980150	49700	49700	49700	49700	0
70	20240417	192400	15124980150	49700	49700	49700	49700	0
71	20240417	192300	15124980150	49700	49700	49700	49700	0
72	20240417	192200	15124980150	49700	49700	49700	49700	0
73	20240417	192100	15124980150	49700	49700	49700	49700	0
74	20240417	192000	15124980150	49700	49700	49700	49700	0
75	20240417	191900	15124980150	49700	49700	49700	49700	0
76	20240417	191800	15124980150	49700	49700	49700	49700	0
77	20240417	191700	15124980150	49700	49700	49700	49700	0
78	20240417	191600	15124980150	49700	49700	49700	49700	0
79	20240417	191500	15124980150	49700	49700	49700	49700	0
80	20240417	191400	15124980150	49700	49700	49700	49700	0
81	20240417	191300	15124980150	49700	49700	49700	49700	0
82	20240417	191200	15124980150	49700	49700	49700	49700	0
83	20240417	191100	15124980150	49700	49700	49700	49700	0
84	20240417	191000	15124980150	49700	49700	49700	49700	0
85	20240417	190900	15124980150	49700	49700	49700	49700	0
86	20240417	190800	15124980150	49700	49700	49700	49700	0
87	20240417	190700	15124980150	49700	49700	49700	49700	0
88	20240417	190600	15124980150	49700	49700	49700	49700	0
89	20240417	190500	15124980150	49700	49700	49700	49700	0
90	20240417	190400	15124980150	49700	49700	49700	49700	0
91	20240417	190300	15124980150	49700	49700	49700	49700	0
92	20240417	190200	15124980150	49700	49700	49700	49700	6566
93	20240417	190100	15124980150	49700	49700	49700	49700	0
94	20240417	190000	15124980150	49700	49700	49700	49700	0
95	20240417	185900	15124980150	49700	49700	49700	49700	0
96	20240417	185800	15124980150	49700	49700	49700	49700	0
97	20240417	185700	15124980150	49700	49700	49700	49700	0
98	20240417	185600	15124980150	49700	49700	49700	49700	0
99	20240417	185500	15124980150	49700	49700	49700	49700	0
100	20240417	185400	15124980150	49700	49700	49700	49700	0
101	20240417	185300	15124980150	49700	49700	49700	49700	0
102	20240417	185200	15124980150	49700	49700	49700	49700	0
103	20240417	185100	15124980150	49700	49700	49700	49700	0
104	20240417	185000	15124980150	49700	49700	49700	49700	0
105	20240417	184900	15124980150	49700	49700	49700	49700	0
106	20240417	184800	15124980150	49700	49700	49700	49700	0
107	20240417	184700	15124980150	49700	49700	49700	49700	0
108	20240417	184600	15124980150	49700	49700	49700	49700	0
109	20240417	184500	15124980150	49700	49700	49700	49700	0
110	20240417	184400	15124980150	49700	49700	49700	49700	0
111	20240417	184300	15124980150	49700	49700	49700	49700	0
112	20240417	184200	15124980150	49700	49700	49700	49700	0
113	20240417	184100	15124980150	49700	49700	49700	49700	0
114	20240417	184000	15124980150	49700	49700	49700	49700	0
115	20240417	183900	15124980150	49700	49700	49700	49700	0
116	20240417	183800	15124980150	49700	49700	49700	49700	0
117	20240417	183700	15124980150	49700	49700	49700	49700	0
118	20240417	183600	15124980150	49700	49700	49700	49700	0
119	20240417	183500	15124980150	49700	49700	49700	49700	0
120	20240417	183400	15124980150	49700	49700	49700	49700	0
121	20240417	183300	15124980150	49700	49700	49700	49700	0
122	20240417	183200	15124980150	49700	49700	49700	49700	6566
123	20240417	183100	15124980150	49700	49700	49700	49700	0
124	20240417	183000	15124980150	49700	49700	49700	49700	0
125	20240417	182900	15124980150	49700	49700	49700	49700	0
126	20240417	182800	15124980150	49700	49700	49700	49700	0
127	20240417	182700	15124980150	49700	49700	49700	49700	0
128	20240417	182600	15124980150	49700	49700	49700	49700	0
129	20240417	182500	15124980150	49700	49700	49700	49700	0
130	20240417	182400	15124980150	49700	49700	49700	49700	0
131	20240417	182300	15124980150	49700	49700	49700	49700	0
132	20240417	182200	15124980150	49700	49700	49700	49700	0
133	20240417	182100	15124980150	49700	49700	49700	49700	0
134	20240417	182000	15124980150	49700	49700	49700	49700	0
135	20240417	181900	15124980150	49700	49700	49700	49700	0
136	20240417	181800	15124980150	49700	49700	49700	49700	0
137	20240417	181700	15124980150	49700	49700	49700	49700	0
138	20240417	181600	15124980150	49700	49700	49700	49700	0
139	20240417	181500	15124980150	49700	49700	49700	49700	0
140	20240417	181400	15124980150	49700	49700	49700	49700	0
141	20240417	181300	15124980150	49700	49700	49700	49700	0
142	20240417	181200	15124980150	49700	49700	49700	49700	0
143	20240417	181100	15124980150	49700	49700	49700	49700	0
144	20240417	181000	15124980150	49700	49700	49700	49700	0
145	20240417	180900	15124980150	49700	49700	49700	49700	0
146	20240417	180800	15124980150	49700	49700	49700	49700	0
147	20240417	180700	15124980150	49700	49700	49700	49700	0
148	20240417	180600	15124980150	49700	49700	49700	49700	0
149	20240417	180500	15124980150	49700	49700	49700	49700	0
150	20240417	180400	15124980150	49700	49700	49700	49700	0
151	20240417	180300	15124980150	49700	49700	49700	49700	0
152	20240417	180200	15124980150	49700	49700	49700	49700	6566
153	20240417	180100	15124980150	49700	49700	49700	49700	0
154	20240417	180000	15124980150	49700	49700	49700	49700	0
155	20240417	175900	15124980150	49700	49700	49700	49700	0
156	20240417	175800	15124980150	49700	49700	49700	49700	0
157	20240417	175700	15124980150	49700	49700	49700	49700	0
158	20240417	175600	15124980150	49700	49700	49700	49700	0
159	20240417	175500	15124980150	49700	49700	49700	49700	0
160	20240417	175400	15124980150	49700	49700	49700	49700	0
161	20240417	175300	15124980150	49700	49700	49700	49700	0
162	20240417	175200	15124980150	49700	49700	49700	49700	0
163	20240417	175100	15124980150	49700	49700	49700	49700	0
164	20240417	175000	15124980150	49700	49700	49700	49700	0
165	20240417	174900	15124980150	49700	49700	49700	49700	0
166	20240417	174800	15124980150	49700	49700	49700	49700	0
167	20240417	174700	15124980150	49700	49700	49700	49700	0
168	20240417	174600	15124980150	49700	49700	49700	49700	0
169	20240417	174500	15124980150	49700	49700	49700	49700	0
170	20240417	174400	15124980150	49700	49700	49700	49700	0
171	20240417	174300	15124980150	49700	49700	49700	49700	0
172	20240417	174200	15124980150	49700	49700	49700	49700	0
173	20240417	174100	15124980150	49700	49700	49700	49700	0
174	20240417	174000	15124980150	49700	49700	49700	49700	0
175	20240417	173900	15124980150	49700	49700	49700	49700	0
176	20240417	173800	15124980150	49700	49700	49700	49700	0
177	20240417	173700	15124980150	49700	49700	49700	49700	0
178	20240417	173600	15124980150	49700	49700	49700	49700	0
179	20240417	173500	15124980150	49700	49700	49700	49700	0
180	20240417	173400	15124980150	49700	49700	49700	49700	0
181	20240417	173300	15124980150	49700	49700	49700	49700	0
182	20240417	173200	15124980150	49700	49700	49700	49700	6566
183	20240417	173100	15124980150	49700	49700	49700	49700	0
184	20240417	173000	15124980150	49700	49700	49700	49700	0
185	20240417	172900	15124980150	49700	49700	49700	49700	0
186	20240417	172800	15124980150	49700	49700	49700	49700	0
187	20240417	172700	15124980150	49700	49700	49700	49700	0
188	20240417	172600	15124980150	49700	49700	49700	49700	0
189	20240417	172500	15124980150	49700	49700	49700	49700	0
190	20240417	172400	15124980150	49700	49700	49700	49700	0
191	20240417	172300	15124980150	49700	49700	49700	49700	0
192	20240417	172200	15124980150	49700	49700	49700	49700	0
193	20240417	172100	15124980150	49700	49700	49700	49700	0
194	20240417	172000	15124980150	49700	49700	49700	49700	0
195	20240417	171900	15124980150	49700	49700	49700	49700	0
196	20240417	171800	15124980150	49700	49700	49700	49700	0
197	20240417	171700	15124980150	49700	49700	49700	49700	0
198	20240417	171600	15124980150	49700	49700	49700	49700	0
199	20240417	171500	15124980150	49700	49700	49700	49700	0
200	20240417	171400	15124980150	49700	49700	49700	49700	0
201	20240417	171300	15124980150	49700	49700	49700	49700	0
202	20240417	171200	15124980150	49700	49700	49700	49700	0
203	20240417	171100	15124980150	49700	49700	49700	49700	0
204	20240417	171000	15124980150	49700	49700	49700	49700	0
205	20240417	170900	15124980150	49700	49700	49700	49700	0
206	20240417	170800	15124980150	49700	49700	49700	49700	0
207	20240417	170700	15124980150	49700	49700	49700	49700	0
208	20240417	170600	15124980150	49700	49700	49700	49700	0
209	20240417	170500	15124980150	49700	49700	49700	49700	0
210	20240417	170400	15124980150	49700	49700	49700	49700	0
211	20240417	170300	15124980150	49700	49700	49700	49700	0
212	20240417	170200	15124980150	49700	49700	49700	49700	6566
213	20240417	170100	15124980150	49700	49700	49700	49700	0
214	20240417	170000	15124980150	49700	49700	49700	49700	0
215	20240417	165900	15124980150	49700	49700	49700	49700	0
216	20240417	165800	15124980150	49700	49700	49700	49700	0
217	20240417	165700	15124980150	49700	49700	49700	49700	0
218	20240417	165600	15124980150	49700	49700	49700	49700	0
219	20240417	165500	15124980150	49700	49700	49700	49700	0
220	20240417	165400	15124980150	49700	49700	49700	49700	0
221	20240417	165300	15124980150	49700	49700	49700	49700	0
222	20240417	165200	15124980150	49700	49700	49700	49700	0
223	20240417	165100	15124980150	49700	49700	49700	49700	0
224	20240417	165000	15124980150	49700	49700	49700	49700	0
225	20240417	164900	15124980150	49700	49700	49700	49700	0
226	20240417	164800	15124980150	49700	49700	49700	49700	0
227	20240417	164700	15124980150	49700	49700	49700	49700	0
228	20240417	164600	15124980150	49700	49700	49700	49700	0
229	20240417	164500	15124980150	49700	49700	49700	49700	0
230	20240417	164400	15124980150	49700	49700	49700	49700	0
231	20240417	164300	15124980150	49700	49700	49700	49700	0
232	20240417	164200	15124980150	49700	49700	49700	49700	0
233	20240417	164100	15124980150	49700	49700	49700	49700	0
234	20240417	164000	15124980150	49700	49700	49700	49700	0
235	20240417	163900	15124980150	49700	49700	49700	49700	0
236	20240417	163800	15124980150	49700	49700	49700	49700	0
237	20240417	163700	15124980150	49700	49700	49700	49700	0
238	20240417	163600	15124980150	49700	49700	49700	49700	0
239	20240417	163500	15124980150	49700	49700	49700	49700	0
240	20240417	163400	15124980150	49700	49700	49700	49700	0
241	20240417	163300	15124980150	49700	49700	49700	49700	0
242	20240417	163200	15124980150	49700	49700	49700	49700	6566
243	20240417	163100	15124980150	49700	49700	49700	49700	0
244	20240417	163000	15124980150	49700	49700	49700	49700	0
245	20240417	162900	15124980150	49700	49700	49700	49700	0
246	20240417	162800	15124980150	49700	49700	49700	49700	0
247	20240417	162700	15124980150	49700	49700	49700	49700	0
248	20240417	162600	15124980150	49700	49700	49700	49700	0
249	20240417	162500	15124980150	49700	49700	49700	49700	0
250	20240417	162400	15124980150	49700	49700	49700	49700	0
251	20240417	162300	15124980150	49700	49700	49700	49700	0
252	20240417	162200	15124980150	49700	49700	49700	49700	0
253	20240417	162100	15124980150	49700	49700	49700	49700	0
254	20240417	162000	15124980150	49700	49700	49700	49700	0
255	20240417	161900	15124980150	49700	49700	49700	49700	0
256	20240417	161800	15124980150	49700	49700	49700	49700	0
257	20240417	161700	15124980150	49700	49700	49700	49700	0
258	20240417	161600	15124980150	49700	49700	49700	49700	0
259	20240417	161500	15124980150	49700	49700	49700	49700	0
260	20240417	161400	15124980150	49700	49700	49700	49700	0
261	20240417	161300	15124980150	49700	49700	49700	49700	0
262	20240417	161200	15124980150	49700	49700	49700	49700	0
263	20240417	161100	15124980150	49700	49700	49700	49700	0
264	20240417	161000	15124980150	49700	49700	49700	49700	0
265	20240417	160900	15124980150	49700	49700	49700	49700	0
266	20240417	160800	15124980150	49700	49700	49700	49700	0
267	20240417	160700	15124980150	49700	49700	49700	49700	0
268	20240417	160600	15124980150	49700	49700	49700	49700	0
269	20240417	160500	15124980150	49700	49700	49700	49700	0
270	20240417	160400	15124980150	49700	49700	49700	49700	0
271	20240417	160300	15124980150	49700	49700	49700	49700	0
272	20240417	160200	15124980150	49700	49700	49700	49700	6566
273	20240417	160100	15124980150	49700	49700	49700	49700	0
274	20240417	160000	15124980150	49700	49700	49700	49700	0
275	20240417	155900	15124980150	49700	49700	49700	49700	0
276	20240417	155800	15124980150	49700	49700	49700	49700	0
277	20240417	155700	15124980150	49700	49700	49700	49700	0
278	20240417	155600	15124980150	49700	49700	49700	49700	0
279	20240417	155500	15124980150	49700	49700	49700	49700	0
280	20240417	155400	15124980150	49700	49700	49700	49700	0
281	20240417	155300	15124980150	49700	49700	49700	49700	0
282	20240417	155200	15124980150	49700	49700	49700	49700	0
283	20240417	155100	15124980150	49700	49700	49700	49700	0
284	20240417	155000	15124980150	49700	49700	49700	49700	0
285	20240417	154900	15124980150	49700	49700	49700	49700	0
286	20240417	154800	15124980150	49700	49700	49700	49700	0
287	20240417	154700	15124980150	49700	49700	49700	49700	0
288	20240417	154600	15124980150	49700	49700	49700	49700	0
289	20240417	154500	15124980150	49700	49700	49700	49700	0
290	20240417	154400	15124980150	49700	49700	49700	49700	0
291	20240417	154300	15124980150	49700	49700	49700	49700	0
292	20240417	154200	15124980150	49700	49700	49700	49700	0
293	20240417	154100	15124980150	49700	49700	49700	49700	0
294	20240417	154000	15124980150	49700	49700	49700	49700	0
295	20240417	153900	15124980150	49700	49700	49700	49700	0
296	20240417	153800	15124980150	49700	49700	49700	49700	0
297	20240417	153700	15124980150	49700	49700	49700	49700	0
298	20240417	153600	15124980150	49700	49700	49700	49700	0
299	20240417	153500	15124980150	49700	49700	49700	49700	0
300	20240417	153400	15124980150	49700	49700	49700	49700	0
301	20240417	153300	15124980150	49700	49700	49700	49700	0
302	20240417	153200	15124980150	49700	49700	49700	49700	6566
303	20240417	153100	15124980150	49700	49700	49700	49700	0
304	20240417	153000	15124980150	49700	49700	49700	49700	6566
305	20240417	152900	14798649950	49850	49850	49850	49850	0
306	20240417	152800	14798649950	49850	49850	49850	49850	0
307	20240417	152700	14798649950	49850	49850	49850	49850	0
308	20240417	152600	14798649950	49850	49850	49850	49850	0
309	20240417	152500	14798649950	49850	49850	49850	49850	0
310	20240417	152400	14798649950	49850	49850	49850	49850	0
311	20240417	152300	14798649950	49850	49850	49850	49850	0
312	20240417	152200	14798649950	49850	49850	49850	49850	0
313	20240417	152100	14798649950	49850	49850	49850	49850	0
314	20240417	152000	14798649950	49850	49850	49850	49850	0
315	20240417	151900	14798649950	49850	49850	49900	49800	326
316	20240417	151800	14782402350	49800	49800	49850	49800	776
317	20240417	151700	14743747000	49850	49850	49850	49800	1088
318	20240417	151600	14689557050	49800	49800	49850	49800	1916
319	20240417	151500	14594119950	49800	49850	49850	49800	371
320	20240417	151400	14575638100	49800	49850	49850	49800	498
321	20240417	151300	14550825650	49800	49850	49850	49800	449
322	20240417	151200	14528461000	49800	49800	49850	49800	669
323	20240417	151100	14495129550	49850	49800	49850	49800	715
324	20240417	151000	14459519750	49850	49800	49850	49800	957
325	20240417	150900	14411842200	49800	49800	49850	49800	606
326	20240417	150800	14381660350	49800	49850	49850	49800	590
327	20240417	150700	14352268250	49850	49850	49900	49800	1521
328	20240417	150600	14276444500	49900	49850	49900	49850	934
329	20240417	150500	14229881150	49850	49900	49950	49850	894
330	20240417	150400	14185281700	49950	49900	49950	49900	893
331	20240417	150300	14140720200	49900	49900	49950	49900	650
332	20240417	150200	14108282200	49900	49900	49950	49900	589
333	20240417	150100	14078878850	49950	49900	49950	49900	684
334	20240417	150000	14044742850	49950	49900	49950	49900	502
335	20240417	145900	14019680000	49950	49900	49950	49900	622
336	20240417	145800	13988630200	49900	49900	49950	49900	1403
337	20240417	145700	13918617500	49900	49900	49950	49900	675
338	20240417	145600	13884929950	49900	50000	50000	49900	971
339	20240417	145500	13836437700	49950	49950	50000	49950	826
340	20240417	145400	13795175400	49950	50000	50000	49950	361
341	20240417	145300	13777140150	49950	49950	50000	49950	476
342	20240417	145200	13753360900	50000	50000	50000	49950	421
343	20240417	145100	13732328850	50000	49950	50000	49950	617
344	20240417	145000	13701496850	50000	50000	50100	49950	2375
345	20240417	144900	13582788650	50000	50000	50100	50000	2158
346	20240417	144800	13474877850	50000	50000	50100	50000	1128
347	20240417	144700	13418456950	50000	50000	50100	50000	366
348	20240417	144600	13400146150	50100	50100	50100	50000	494
349	20240417	144500	13375438150	50100	50100	50100	50000	658
350	20240417	144400	13342509950	50000	50000	50100	50000	425
351	20240417	144300	13321249050	50100	50000	50100	50000	611
352	20240417	144200	13290678450	50100	50100	50100	50000	552
353	20240417	144100	13263066750	50100	50000	50100	50000	495
354	20240417	144000	13238304750	50000	50100	50200	50000	571
355	20240417	143900	13209708750	50200	50200	50200	50100	496
356	20240417	143800	13184851350	50200	50000	50200	50000	603
357	20240417	143700	13154675050	50100	50100	50100	50000	374
358	20240417	143600	13135964050	50100	50100	50200	50000	461
359	20240417	143500	13112888950	50100	50100	50200	50000	276
360	20240417	143400	13099075750	50000	50000	50200	50000	2070
361	20240417	143300	12995371750	50100	50100	50100	50000	379
362	20240417	143200	12976413450	50100	50000	50100	49950	367
363	20240417	143100	12958057350	50000	49950	50100	49950	449
364	20240417	143000	12935604250	49950	49950	50100	49950	666
365	20240417	142900	12902320350	50000	50000	50100	49950	773
366	20240417	142800	12863672150	50000	50000	50100	49950	611
367	20240417	142700	12833129950	50000	50000	50100	49950	465
368	20240417	142600	12809882900	50100	50100	50100	49950	485
369	20240417	142500	12785635150	50100	49950	50100	49950	726
370	20240417	142400	12749337700	50000	50000	50100	49950	385
371	20240417	142300	12730091900	50000	50000	50100	49950	539
372	20240417	142200	12703140800	49950	50000	50100	49900	937
373	20240417	142100	12656311550	49950	49950	50000	49900	476
374	20240417	142000	12632538800	49950	49950	50000	49950	425
375	20240417	141900	12611306250	49950	50000	50000	49950	507
376	20240417	141800	12585977550	49950	50000	50000	49950	533
377	20240417	141700	12559352700	50000	49950	50000	49950	609
378	20240417	141600	12528931600	49950	50000	50000	49950	550
379	20240417	141500	12501457000	49950	50000	50000	49950	418
380	20240417	141400	12480576150	50000	50100	50100	50000	567
381	20240417	141300	12452224050	50000	50000	50100	50000	762
382	20240417	141200	12414121850	50000	50100	50100	50000	399
383	20240417	141100	12394167350	50100	50100	50100	50000	381
384	20240417	141000	12375100250	50000	50000	50100	50000	551
385	20240417	140900	12347540350	50000	50100	50100	50000	1121
386	20240417	140800	12291463250	50000	50100	50100	50000	442
387	20240417	140700	12269356350	50100	50100	50100	50000	323
388	20240417	140600	12253200850	50000	50100	50200	50000	441
389	20240417	140500	12231115950	50100	50200	50200	50100	587
390	20240417	140400	12201701050	50200	50100	50200	50100	279
391	20240417	140300	12187715950	50100	50100	50100	50100	354
392	20240417	140200	12169980550	50100	50200	50200	50100	326
393	20240417	140100	12153639550	50200	50100	50200	50100	388
394	20240417	140000	12134200050	50100	50200	50200	50100	423
395	20240417	135900	12113005750	50100	50200	50200	50100	354
396	20240417	135800	12095258650	50200	50200	50300	50100	300
397	20240417	135700	12080204450	50200	50100	50200	50100	355
398	20240417	135600	12062400950	50100	50200	50200	50100	174
399	20240417	135500	12053668150	50200	50200	50300	50200	948
400	20240417	135400	12006077950	50200	50200	50200	50100	352
401	20240417	135300	11988416250	50100	50100	50200	50100	258
402	20240417	135200	11975488650	50100	50100	50200	50100	163
403	20240417	135100	11967321450	50100	50100	50200	50100	209
404	20240417	135000	11956842750	50100	50200	50200	50100	191
405	20240417	134900	11947267150	50100	50100	50100	50100	293
406	20240417	134800	11932587850	50100	50100	50200	50100	218
407	20240417	134700	11921650550	50100	50100	50200	50100	657
408	20240417	134600	11888731950	50200	50200	50200	50100	524
409	20240417	134500	11862446350	50200	50100	50200	50100	157
410	20240417	134400	11854575150	50100	50200	50200	50100	218
411	20240417	134300	11843641650	50100	50100	50200	50100	165
412	20240417	134200	11835373450	50200	50200	50200	50100	101
413	20240417	134100	11830311850	50100	50200	50200	50100	269
414	20240417	134000	11816831850	50200	50100	50300	50100	401
415	20240417	133900	11796703150	50100	50200	50200	50000	236
416	20240417	133800	11784885750	50100	50100	50100	50000	435
417	20240417	133700	11763092550	50100	50100	50200	50000	1251
418	20240417	133600	11700426850	50200	50100	50200	50100	218
419	20240417	133500	11689503650	50100	50200	50200	50100	133
420	20240417	133400	11682829350	50200	50200	50200	50100	193
421	20240417	133300	11673154850	50200	50300	50300	50100	490
422	20240417	133200	11648549250	50200	50300	50300	50200	97
423	20240417	133100	11643678750	50200	50300	50300	50200	250
424	20240417	133000	11631124250	50300	50300	50300	50200	141
425	20240417	132900	11624033750	50200	50300	50300	50200	464
426	20240417	132800	11600721950	50300	50400	50400	50300	574
427	20240417	132700	11571847750	50300	50400	50400	50300	140
428	20240417	132600	11564804850	50300	50400	50400	50300	302
429	20240417	132500	11549603350	50400	50400	50400	50300	166
430	20240417	132400	11541252350	50300	50400	50400	50300	301
431	20240417	132300	11526101150	50300	50200	50300	50200	453
432	20240417	132200	11503346150	50300	50300	50400	50300	1208
433	20240417	132100	11442576050	50300	50200	50300	50200	680
434	20240417	132000	11408406050	50300	50300	50300	50200	73
435	20240417	131900	11404738350	50200	50300	50300	50200	422
436	20240417	131800	11383537350	50300	50300	50300	50200	125
437	20240417	131700	11377261250	50300	50100	50300	50100	195
438	20240417	131600	11367472350	50200	50300	50300	50200	277
439	20240417	131500	11353562750	50200	50200	50300	50200	311
440	20240417	131400	11337950250	50100	50200	50200	50100	407
441	20240417	131300	11317537050	50100	50200	50200	50100	257
442	20240417	131200	11304645250	50200	50300	50300	50200	238
443	20240417	131100	11292696950	50300	50200	50300	50200	113
444	20240417	131000	11287022850	50200	50200	50300	50100	472
445	20240417	130900	11263334450	50100	50100	50200	50100	152
446	20240417	130800	11255717450	50200	50200	50200	50200	195
447	20240417	130700	11245928450	50100	50100	50200	50100	218
448	20240417	130600	11235000050	50100	50200	50200	50100	448
449	20240417	130500	11212516750	50200	50200	50200	50100	307
450	20240417	130400	11197119350	50200	50200	50200	50000	201
451	20240417	130300	11187058650	50100	50000	50100	50000	827
452	20240417	130200	11145693450	50000	50100	50200	50000	135
453	20240417	130100	11138933750	50000	50000	50200	50000	358
454	20240417	130000	11120999050	50100	50000	50100	50000	573
455	20240417	125900	11092319750	50100	50000	50100	50000	527
456	20240417	125800	11065923750	50100	50100	50100	50100	14
457	20240417	125700	11065222350	50100	50100	50100	50000	311
458	20240417	125600	11049662750	50100	50100	50200	50100	311
459	20240417	125500	11034080050	50100	50100	50200	50100	450
460	20240417	125400	11011534550	50100	50100	50200	50100	147
461	20240417	125300	11004169750	50100	50100	50100	50000	375
462	20240417	125200	10985388550	50100	50200	50200	50100	242
463	20240417	125100	10973263350	50200	50200	50200	50100	246
464	20240417	125000	10960925950	50200	50100	50200	50000	576
465	20240417	124900	10932088050	50100	50000	50100	50000	249
466	20240417	124800	10919625850	50100	50100	50100	50000	511
467	20240417	124700	10894034850	50100	50000	50100	50000	605
468	20240417	124600	10863773550	50100	50100	50100	50000	121
469	20240417	124500	10857717950	50100	50100	50100	50000	1150
470	20240417	124400	10800138850	50100	50100	50100	50100	1256
471	20240417	124300	10737213250	50200	50200	50200	50100	874
472	20240417	124200	10693353450	50100	50200	50200	50100	135
473	20240417	124100	10686588350	50200	50200	50200	50100	275
474	20240417	124000	10672809150	50100	50200	50200	50100	241
475	20240417	123900	10660730250	50200	50200	50200	50200	137
476	20240417	123800	10653852850	50200	50100	50200	50100	455
477	20240417	123700	10631022250	50100	50200	50200	50100	280
478	20240417	123600	10616982650	50100	50100	50200	50100	547
479	20240417	123500	10589541150	50100	50200	50200	50100	104
480	20240417	123400	10584330150	50200	50100	50200	50100	208
481	20240417	123300	10573904150	50200	50200	50200	50000	1518
482	20240417	123200	10497897750	50100	50100	50100	50100	256
483	20240417	123100	10485072150	50100	50200	50300	50100	3060
484	20240417	123000	10331471350	50300	50200	50300	50200	342
485	20240417	122900	10314286950	50200	50200	50300	50200	177
486	20240417	122800	10305399150	50200	50300	50300	50200	191
487	20240417	122700	10295809450	50200	50200	50300	50200	110
488	20240417	122600	10290284950	50200	50300	50300	50200	253
489	20240417	122500	10277570450	50200	50300	50300	50200	268
490	20240417	122400	10264103950	50300	50200	50300	50200	299
491	20240417	122300	10249093350	50300	50400	50400	50300	2073
492	20240417	122200	10144820250	50300	50300	50400	50300	1012
493	20240417	122100	10093895050	50400	50300	50400	50300	778
494	20240417	122000	10054753650	50300	50400	50400	50300	326
495	20240417	121900	10038343450	50400	50300	50400	50300	138
496	20240417	121800	10031401950	50400	50400	50400	50300	183
497	20240417	121700	10022194950	50400	50300	50400	50300	277
498	20240417	121600	10008256250	50400	50300	50400	50300	107
499	20240417	121500	10002872150	50400	50400	50400	50300	133
500	20240417	121400	9996171150	50400	50400	50400	50300	233
501	20240417	121300	9984440450	50400	50300	50400	50300	312
502	20240417	121200	9968739350	50300	50400	50400	50300	159
503	20240417	121100	9960739750	50400	50300	50400	50300	163
504	20240417	121000	9952530150	50300	50300	50400	50300	140
505	20240417	120900	9945487350	50300	50400	50400	50300	489
506	20240417	120800	9920874050	50400	50400	50400	50300	71
507	20240417	120700	9917300950	50300	50400	50400	50300	177
508	20240417	120600	9908396550	50300	50300	50400	50300	50
509	20240417	120500	9905880950	50300	50300	50300	50300	265
510	20240417	120400	9892551450	50300	50300	50400	50300	312
511	20240417	120300	9876851250	50300	50300	50300	50300	160
512	20240417	120200	9868803250	50300	50400	50400	50300	1135
513	20240417	120100	9811711550	50300	50300	50400	50300	164
514	20240417	120000	9803461150	50300	50400	50400	50300	254
515	20240417	115900	9790680550	50400	50400	50400	50400	78
516	20240417	115800	9786749350	50400	50400	50400	50400	879
517	20240417	115700	9742447750	50300	50400	50400	50300	272
518	20240417	115600	9728765250	50300	50400	50400	50300	214
519	20240417	115500	9717985050	50400	50400	50400	50300	103
520	20240417	115400	9712801550	50400	50300	50400	50300	174
521	20240417	115300	9704046850	50300	50400	50400	50300	508
522	20240417	115200	9678456650	50400	50300	50400	50300	681
523	20240417	115100	9644138350	50300	50400	50400	50300	102
524	20240417	115000	9639005650	50300	50300	50400	50300	574
525	20240417	114900	9610131650	50300	50300	50400	50300	521
526	20240417	114800	9583925250	50200	50300	50300	50200	176
527	20240417	114700	9575079450	50300	50300	50400	50300	470
528	20240417	114600	9551437950	50300	50300	50300	50300	163
529	20240417	114500	9543239050	50300	50300	50300	50300	256
530	20240417	114400	9530362250	50300	50300	50400	50200	1190
531	20240417	114300	9470496250	50300	50400	50400	50300	233
532	20240417	114200	9458762650	50400	50300	50400	50300	152
533	20240417	114100	9451107650	50300	50300	50400	50200	1369
534	20240417	114000	9382194950	50300	50200	50400	50200	783
535	20240417	113900	9342850150	50200	50100	50200	50100	435
536	20240417	113800	9321021850	50100	50000	50200	50000	424
537	20240417	113700	9299782350	50000	50000	50100	49950	474
538	20240417	113600	9276083500	50000	49900	50100	49900	548
539	20240417	113500	9248700700	49900	49850	49900	49850	260
540	20240417	113400	9235729550	49850	49800	49900	49800	180
541	20240417	113300	9226757250	49800	49800	50000	49800	1021
542	20240417	113200	9175815300	49800	49800	49800	49700	575
543	20240417	113100	9147200250	49750	49750	49750	49650	1307
544	20240417	113000	9082219550	49700	49700	49800	49700	567
545	20240417	112900	9054026000	49650	49600	49700	49600	531
546	20240417	112800	9027658200	49650	49700	49700	49600	1647
547	20240417	112700	8945882950	49700	49750	49750	49650	1508
548	20240417	112600	8870928700	49750	49750	49800	49700	1199
549	20240417	112500	8811305100	49750	49800	49850	49750	1301
550	20240417	112400	8746529950	49800	49900	49900	49800	3730
551	20240417	112300	8560632500	49900	49950	49950	49900	2469
552	20240417	112200	8437426600	49950	49950	49950	49900	933
553	20240417	112100	8390860750	49950	49950	50000	49900	376
554	20240417	112000	8372082550	49950	49950	49950	49900	391
555	20240417	111900	8352562000	49950	50100	50100	49900	899
556	20240417	111800	8307664200	50100	49950	50100	49900	2685
557	20240417	111700	8173481150	49950	50000	50000	49950	908
558	20240417	111600	8128097400	50000	50100	50100	50000	231
559	20240417	111500	8116538600	50000	50000	50100	50000	691
560	20240417	111400	8081973400	50100	50000	50100	50000	279
561	20240417	111300	8068016500	50000	50100	50100	50000	331
562	20240417	111200	8051451500	50000	50000	50100	50000	308
563	20240417	111100	8036051400	49950	50000	50000	49950	997
564	20240417	111000	7986202550	50000	49950	50000	49950	1349
565	20240417	110900	7918776000	50000	50000	50000	49950	639
566	20240417	110800	7886848100	50000	50200	50200	49950	7483
567	20240417	110700	7512521000	50200	50200	50200	50100	503
568	20240417	110600	7487276800	50200	50100	50200	50100	795
569	20240417	110500	7447392700	50100	50100	50200	50100	552
570	20240417	110400	7419705600	50100	50100	50200	50100	295
571	20240417	110300	7404923300	50100	50200	50300	50100	1189
572	20240417	110200	7345236600	50200	50300	50300	50200	289
573	20240417	110100	7330724300	50300	50300	50300	50200	219
574	20240417	110000	7319716600	50200	50200	50300	50100	521
575	20240417	105900	7293555400	50200	50200	50200	50100	243
576	20240417	105800	7281358800	50200	50200	50200	50100	242
577	20240417	105700	7269223300	50200	50300	50300	50100	245
578	20240417	105600	7256929000	50300	50200	50300	50200	341
579	20240417	105500	7239809700	50200	50200	50300	50100	1001
580	20240417	105400	7189570700	50300	50200	50300	50200	257
581	20240417	105300	7176658500	50300	50300	50300	50200	362
582	20240417	105200	7158468400	50300	50200	50300	50200	1361
583	20240417	105100	7090041500	50200	50200	50300	50100	1232
584	20240417	105000	7028218900	50200	50100	50200	50100	584
585	20240417	104900	6998952700	50200	50200	50200	50100	544
586	20240417	104800	6971673400	50100	50200	50200	50000	3039
587	20240417	104700	6819447300	50100	50200	50200	50100	1640
588	20240417	104600	6737152000	50200	50200	50300	50200	994
589	20240417	104500	6687249900	50200	50300	50400	50200	1055
590	20240417	104400	6634186900	50300	50400	50400	50300	1990
591	20240417	104300	6534053300	50500	50400	50500	50400	817
592	20240417	104200	6492819100	50400	50300	50400	50300	279
593	20240417	104100	6478768700	50300	50400	50500	50300	704
594	20240417	104000	6443288700	50400	50500	50500	50300	1376
595	20240417	103900	6373939000	50500	50500	50500	50400	807
596	20240417	103800	6333209000	50500	50500	50600	50400	1120
597	20240417	103700	6276654600	50500	50600	50600	50500	419
598	20240417	103600	6255474000	50600	50500	50600	50500	251
599	20240417	103500	6242797800	50500	50500	50500	50500	170
600	20240417	103400	6234212800	50500	50400	50600	50400	689
601	20240417	103300	6199427200	50500	50600	50600	50400	1588
602	20240417	103200	6119260300	50600	50600	50600	50500	335
603	20240417	103100	6102340800	50500	50500	50600	50500	696
604	20240417	103000	6067163100	50500	50500	50600	50500	464
605	20240417	102900	6043728800	50600	50600	50600	50500	863
606	20240417	102800	6000067600	50600	50600	50600	50500	2150
607	20240417	102700	5891287400	50600	50700	50700	50600	620
608	20240417	102600	5859898800	50700	50800	50800	50700	628
609	20240417	102500	5828057700	50800	50700	50800	50600	311
610	20240417	102400	5812287100	50600	50700	50800	50600	659
611	20240417	102300	5778872700	50700	50800	50800	50700	534
612	20240417	102200	5751798800	50700	50700	50800	50600	1762
613	20240417	102100	5662400500	50600	50700	50700	50600	632
614	20240417	102000	5630407600	50700	50700	50700	50600	1120
615	20240417	101900	5573684800	50700	50800	50800	50600	1535
616	20240417	101800	5495883700	50800	50600	50800	50600	972
617	20240417	101700	5446613800	50700	50700	50800	50600	1107
618	20240417	101600	5390490300	50700	50800	50800	50600	1867
619	20240417	101500	5295870400	50700	50900	50900	50700	2413
620	20240417	101400	5173286000	50900	51000	51000	50900	2632
621	20240417	101300	5039305800	50900	51000	51000	50900	717
622	20240417	101200	5002753900	50900	50900	51000	50900	212
623	20240417	101100	4991950800	50900	51000	51100	50900	592
624	20240417	101000	4961765200	51000	51000	51100	51000	629
625	20240417	100900	4929683400	50900	51100	51100	50900	4636
626	20240417	100800	4693271400	51100	51100	51200	51100	667
627	20240417	100700	4659184900	51100	51300	51400	51100	2772
628	20240417	100600	4517332700	51400	51400	51400	51300	217
629	20240417	100500	4506187300	51400	51400	51400	51300	850
630	20240417	100400	4462568800	51400	51300	51500	51300	659
631	20240417	100300	4428708600	51400	51400	51400	51300	233
632	20240417	100200	4416746300	51400	51400	51500	51400	240
633	20240417	100100	4404410100	51400	51500	51500	51400	1199
634	20240417	100000	4342721600	51600	51600	51600	51500	277
635	20240417	095900	4328431400	51600	51600	51600	51500	62
636	20240417	095800	4325233400	51600	51500	51600	51400	959
637	20240417	095700	4275846400	51600	51500	51600	51500	795
638	20240417	095600	4234896600	51400	51400	51500	51400	336
639	20240417	095500	4217610100	51400	51400	51500	51400	417
640	20240417	095400	4196173500	51400	51400	51400	51300	303
641	20240417	095300	4180610900	51300	51300	51400	51300	364
642	20240417	095200	4161934200	51300	51400	51400	51300	413
643	20240417	095100	4140733800	51400	51200	51400	51200	349
644	20240417	095000	4122836100	51200	51200	51200	51100	537
645	20240417	094900	4095363100	51200	51000	51200	50900	749
646	20240417	094800	4057109800	50900	51000	51100	50900	3010
647	20240417	094700	3903741000	51000	51100	51100	51000	323
648	20240417	094600	3887253800	51100	51100	51200	51100	924
649	20240417	094500	3840032000	51100	51100	51200	51100	456
650	20240417	094400	3816728900	51100	51100	51200	51000	664
651	20240417	094300	3782795700	51100	51100	51200	51000	1787
652	20240417	094200	3691560100	51100	51300	51300	51000	6759
653	20240417	094100	3346398500	51300	51300	51300	51200	533
654	20240417	094000	3319072400	51300	51300	51300	51300	648
655	20240417	093900	3285830000	51300	51400	51500	51300	1129
656	20240417	093800	3227873600	51500	51400	51500	51400	469
657	20240417	093700	3203751200	51300	51400	51600	51300	650
658	20240417	093600	3170321400	51300	51300	51300	51200	903
659	20240417	093500	3124007400	51300	51200	51300	51100	877
660	20240417	093400	3079167500	51200	51500	51500	51200	7342
661	20240417	093300	2702356400	51500	51500	51500	51400	466
662	20240417	093200	2678361600	51500	51500	51600	51500	864
663	20240417	093100	2633864900	51500	51500	51500	51400	548
664	20240417	093000	2605648600	51500	51500	51600	51400	2552
665	20240417	092900	2474234600	51500	51600	51600	51500	387
666	20240417	092800	2454302800	51500	51500	51600	51500	257
667	20240417	092700	2441066600	51500	51500	51500	51400	3521
668	20240417	092600	2259797800	51500	51600	51600	51500	1952
669	20240417	092500	2159241100	51600	51700	51700	51500	2756
670	20240417	092400	2017033400	51700	51700	51700	51700	1233
671	20240417	092300	1953287300	51700	51700	51700	51600	156
672	20240417	092200	1945224500	51700	51700	51700	51600	632
673	20240417	092100	1912562000	51700	51600	51700	51600	138
674	20240417	092000	1905430800	51700	51700	51700	51600	325
675	20240417	091900	1888628500	51700	51500	51700	51500	3624
676	20240417	091800	1701640300	51600	51700	51800	51600	1405
677	20240417	091700	1629140300	51700	51700	51700	51700	572
678	20240417	091600	1599567900	51700	51700	51700	51600	1058
679	20240417	091500	1544911300	51700	51700	51800	51600	896
680	20240417	091400	1498623600	51700	51700	51800	51600	1445
681	20240417	091300	1423922600	51700	51700	51700	51700	463
682	20240417	091200	1399985500	51700	51700	51700	51600	2863
683	20240417	091100	1251968900	51700	51700	51700	51600	278
684	20240417	091000	1237599200	51700	51800	51800	51700	2318
685	20240417	090900	1117704600	51700	51700	51700	51600	1017
686	20240417	090800	1065129200	51500	51600	51700	51500	2137
687	20240417	090700	954814700	51600	51900	51900	51600	3742
688	20240417	090600	761218400	51800	51800	51900	51800	939
689	20240417	090500	712576600	51800	52100	52100	51700	2848
690	20240417	090400	564727600	52100	52100	52100	52000	1726
691	20240417	090300	474837800	52100	52200	52200	52100	641
692	20240417	090200	441406800	52200	52600	52600	52200	4894
693	20240417	090100	184377300	52600	52400	52600	52400	316
694	20240417	090000	167766300	52400	52200	52500	52200	3209