KissMeData/102710/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	195300	6170889400	27050	27050	27050	27050	5551
3	20240412	195200	6170889400	27050	27050	27050	27050	0
4	20240412	195100	6170889400	27050	27050	27050	27050	0
5	20240412	195000	6170889400	27050	27050	27050	27050	0
6	20240412	194900	6170889400	27050	27050	27050	27050	0
7	20240412	194800	6170889400	27050	27050	27050	27050	0
8	20240412	194700	6170889400	27050	27050	27050	27050	0
9	20240412	194600	6170889400	27050	27050	27050	27050	0
10	20240412	194500	6170889400	27050	27050	27050	27050	0
11	20240412	194400	6170889400	27050	27050	27050	27050	0
12	20240412	194300	6170889400	27050	27050	27050	27050	0
13	20240412	194200	6170889400	27050	27050	27050	27050	0
14	20240412	194100	6170889400	27050	27050	27050	27050	0
15	20240412	194000	6170889400	27050	27050	27050	27050	0
16	20240412	193900	6170889400	27050	27050	27050	27050	0
17	20240412	193800	6170889400	27050	27050	27050	27050	0
18	20240412	193700	6170889400	27050	27050	27050	27050	0
19	20240412	193600	6170889400	27050	27050	27050	27050	0
20	20240412	193500	6170889400	27050	27050	27050	27050	0
21	20240412	193400	6170889400	27050	27050	27050	27050	0
22	20240412	193300	6170889400	27050	27050	27050	27050	0
23	20240412	193200	6170889400	27050	27050	27050	27050	0
24	20240412	193100	6170889400	27050	27050	27050	27050	0
25	20240412	193000	6170889400	27050	27050	27050	27050	0
26	20240412	192900	6170889400	27050	27050	27050	27050	0
27	20240412	192800	6170889400	27050	27050	27050	27050	0
28	20240412	192700	6170889400	27050	27050	27050	27050	0
29	20240412	192600	6170889400	27050	27050	27050	27050	0
30	20240412	192500	6170889400	27050	27050	27050	27050	0
31	20240412	192400	6170889400	27050	27050	27050	27050	0
32	20240412	192300	6170889400	27050	27050	27050	27050	5551
33	20240412	192200	6170889400	27050	27050	27050	27050	0
34	20240412	192100	6170889400	27050	27050	27050	27050	0
35	20240412	192000	6170889400	27050	27050	27050	27050	0
36	20240412	191900	6170889400	27050	27050	27050	27050	0
37	20240412	191800	6170889400	27050	27050	27050	27050	0
38	20240412	191700	6170889400	27050	27050	27050	27050	0
39	20240412	191600	6170889400	27050	27050	27050	27050	0
40	20240412	191500	6170889400	27050	27050	27050	27050	0
41	20240412	191400	6170889400	27050	27050	27050	27050	0
42	20240412	191300	6170889400	27050	27050	27050	27050	0
43	20240412	191200	6170889400	27050	27050	27050	27050	0
44	20240412	191100	6170889400	27050	27050	27050	27050	0
45	20240412	191000	6170889400	27050	27050	27050	27050	0
46	20240412	190900	6170889400	27050	27050	27050	27050	0
47	20240412	190800	6170889400	27050	27050	27050	27050	0
48	20240412	190700	6170889400	27050	27050	27050	27050	0
49	20240412	190600	6170889400	27050	27050	27050	27050	0
50	20240412	190500	6170889400	27050	27050	27050	27050	0
51	20240412	190400	6170889400	27050	27050	27050	27050	0
52	20240412	190300	6170889400	27050	27050	27050	27050	0
53	20240412	190200	6170889400	27050	27050	27050	27050	0
54	20240412	190100	6170889400	27050	27050	27050	27050	0
55	20240412	190000	6170889400	27050	27050	27050	27050	0
56	20240412	185900	6170889400	27050	27050	27050	27050	0
57	20240412	185800	6170889400	27050	27050	27050	27050	0
58	20240412	185700	6170889400	27050	27050	27050	27050	0
59	20240412	185600	6170889400	27050	27050	27050	27050	0
60	20240412	185500	6170889400	27050	27050	27050	27050	0
61	20240412	185400	6170889400	27050	27050	27050	27050	0
62	20240412	185300	6170889400	27050	27050	27050	27050	5551
63	20240412	185200	6170889400	27050	27050	27050	27050	0
64	20240412	185100	6170889400	27050	27050	27050	27050	0
65	20240412	185000	6170889400	27050	27050	27050	27050	0
66	20240412	184900	6170889400	27050	27050	27050	27050	0
67	20240412	184800	6170889400	27050	27050	27050	27050	0
68	20240412	184700	6170889400	27050	27050	27050	27050	0
69	20240412	184600	6170889400	27050	27050	27050	27050	0
70	20240412	184500	6170889400	27050	27050	27050	27050	0
71	20240412	184400	6170889400	27050	27050	27050	27050	0
72	20240412	184300	6170889400	27050	27050	27050	27050	0
73	20240412	184200	6170889400	27050	27050	27050	27050	0
74	20240412	184100	6170889400	27050	27050	27050	27050	0
75	20240412	184000	6170889400	27050	27050	27050	27050	0
76	20240412	183900	6170889400	27050	27050	27050	27050	0
77	20240412	183800	6170889400	27050	27050	27050	27050	0
78	20240412	183700	6170889400	27050	27050	27050	27050	0
79	20240412	183600	6170889400	27050	27050	27050	27050	0
80	20240412	183500	6170889400	27050	27050	27050	27050	0
81	20240412	183400	6170889400	27050	27050	27050	27050	0
82	20240412	183300	6170889400	27050	27050	27050	27050	0
83	20240412	183200	6170889400	27050	27050	27050	27050	0
84	20240412	183100	6170889400	27050	27050	27050	27050	0
85	20240412	183000	6170889400	27050	27050	27050	27050	0
86	20240412	182900	6170889400	27050	27050	27050	27050	0
87	20240412	182800	6170889400	27050	27050	27050	27050	0
88	20240412	182700	6170889400	27050	27050	27050	27050	0
89	20240412	182600	6170889400	27050	27050	27050	27050	0
90	20240412	182500	6170889400	27050	27050	27050	27050	0
91	20240412	182400	6170889400	27050	27050	27050	27050	0
92	20240412	182300	6170889400	27050	27050	27050	27050	5551
93	20240412	182200	6170889400	27050	27050	27050	27050	0
94	20240412	182100	6170889400	27050	27050	27050	27050	0
95	20240412	182000	6170889400	27050	27050	27050	27050	0
96	20240412	181900	6170889400	27050	27050	27050	27050	0
97	20240412	181800	6170889400	27050	27050	27050	27050	0
98	20240412	181700	6170889400	27050	27050	27050	27050	0
99	20240412	181600	6170889400	27050	27050	27050	27050	0
100	20240412	181500	6170889400	27050	27050	27050	27050	0
101	20240412	181400	6170889400	27050	27050	27050	27050	0
102	20240412	181300	6170889400	27050	27050	27050	27050	0
103	20240412	181200	6170889400	27050	27050	27050	27050	0
104	20240412	181100	6170889400	27050	27050	27050	27050	0
105	20240412	181000	6170889400	27050	27050	27050	27050	0
106	20240412	180900	6170889400	27050	27050	27050	27050	0
107	20240412	180800	6170889400	27050	27050	27050	27050	0
108	20240412	180700	6170889400	27050	27050	27050	27050	0
109	20240412	180600	6170889400	27050	27050	27050	27050	0
110	20240412	180500	6170889400	27050	27050	27050	27050	0
111	20240412	180400	6170889400	27050	27050	27050	27050	0
112	20240412	180300	6170889400	27050	27050	27050	27050	0
113	20240412	180200	6170889400	27050	27050	27050	27050	0
114	20240412	180100	6170889400	27050	27050	27050	27050	0
115	20240412	180000	6170889400	27050	27050	27050	27050	0
116	20240412	175900	6170889400	27050	27050	27050	27050	0
117	20240412	175800	6170889400	27050	27050	27050	27050	0
118	20240412	175700	6170889400	27050	27050	27050	27050	0
119	20240412	175600	6170889400	27050	27050	27050	27050	0
120	20240412	175500	6170889400	27050	27050	27050	27050	0
121	20240412	175400	6170889400	27050	27050	27050	27050	0
122	20240412	175300	6170889400	27050	27050	27050	27050	5551
123	20240412	175200	6170889400	27050	27050	27050	27050	0
124	20240412	175100	6170889400	27050	27050	27050	27050	0
125	20240412	175000	6170889400	27050	27050	27050	27050	0
126	20240412	174900	6170889400	27050	27050	27050	27050	0
127	20240412	174800	6170889400	27050	27050	27050	27050	0
128	20240412	174700	6170889400	27050	27050	27050	27050	0
129	20240412	174600	6170889400	27050	27050	27050	27050	0
130	20240412	174500	6170889400	27050	27050	27050	27050	0
131	20240412	174400	6170889400	27050	27050	27050	27050	0
132	20240412	174300	6170889400	27050	27050	27050	27050	0
133	20240412	174200	6170889400	27050	27050	27050	27050	0
134	20240412	174100	6170889400	27050	27050	27050	27050	0
135	20240412	174000	6170889400	27050	27050	27050	27050	0
136	20240412	173900	6170889400	27050	27050	27050	27050	0
137	20240412	173800	6170889400	27050	27050	27050	27050	0
138	20240412	173700	6170889400	27050	27050	27050	27050	0
139	20240412	173600	6170889400	27050	27050	27050	27050	0
140	20240412	173500	6170889400	27050	27050	27050	27050	0
141	20240412	173400	6170889400	27050	27050	27050	27050	0
142	20240412	173300	6170889400	27050	27050	27050	27050	0
143	20240412	173200	6170889400	27050	27050	27050	27050	0
144	20240412	173100	6170889400	27050	27050	27050	27050	0
145	20240412	173000	6170889400	27050	27050	27050	27050	0
146	20240412	172900	6170889400	27050	27050	27050	27050	0
147	20240412	172800	6170889400	27050	27050	27050	27050	0
148	20240412	172700	6170889400	27050	27050	27050	27050	0
149	20240412	172600	6170889400	27050	27050	27050	27050	0
150	20240412	172500	6170889400	27050	27050	27050	27050	0
151	20240412	172400	6170889400	27050	27050	27050	27050	0
152	20240412	172300	6170889400	27050	27050	27050	27050	5551
153	20240412	172200	6170889400	27050	27050	27050	27050	0
154	20240412	172100	6170889400	27050	27050	27050	27050	0
155	20240412	172000	6170889400	27050	27050	27050	27050	0
156	20240412	171900	6170889400	27050	27050	27050	27050	0
157	20240412	171800	6170889400	27050	27050	27050	27050	0
158	20240412	171700	6170889400	27050	27050	27050	27050	0
159	20240412	171600	6170889400	27050	27050	27050	27050	0
160	20240412	171500	6170889400	27050	27050	27050	27050	0
161	20240412	171400	6170889400	27050	27050	27050	27050	0
162	20240412	171300	6170889400	27050	27050	27050	27050	0
163	20240412	171200	6170889400	27050	27050	27050	27050	0
164	20240412	171100	6170889400	27050	27050	27050	27050	0
165	20240412	171000	6170889400	27050	27050	27050	27050	0
166	20240412	170900	6170889400	27050	27050	27050	27050	0
167	20240412	170800	6170889400	27050	27050	27050	27050	0
168	20240412	170700	6170889400	27050	27050	27050	27050	0
169	20240412	170600	6170889400	27050	27050	27050	27050	0
170	20240412	170500	6170889400	27050	27050	27050	27050	0
171	20240412	170400	6170889400	27050	27050	27050	27050	0
172	20240412	170300	6170889400	27050	27050	27050	27050	0
173	20240412	170200	6170889400	27050	27050	27050	27050	0
174	20240412	170100	6170889400	27050	27050	27050	27050	0
175	20240412	170000	6170889400	27050	27050	27050	27050	0
176	20240412	165900	6170889400	27050	27050	27050	27050	0
177	20240412	165800	6170889400	27050	27050	27050	27050	0
178	20240412	165700	6170889400	27050	27050	27050	27050	0
179	20240412	165600	6170889400	27050	27050	27050	27050	0
180	20240412	165500	6170889400	27050	27050	27050	27050	0
181	20240412	165400	6170889400	27050	27050	27050	27050	0
182	20240412	165300	6170889400	27050	27050	27050	27050	5551
183	20240412	165200	6170889400	27050	27050	27050	27050	0
184	20240412	165100	6170889400	27050	27050	27050	27050	0
185	20240412	165000	6170889400	27050	27050	27050	27050	0
186	20240412	164900	6170889400	27050	27050	27050	27050	0
187	20240412	164800	6170889400	27050	27050	27050	27050	0
188	20240412	164700	6170889400	27050	27050	27050	27050	0
189	20240412	164600	6170889400	27050	27050	27050	27050	0
190	20240412	164500	6170889400	27050	27050	27050	27050	0
191	20240412	164400	6170889400	27050	27050	27050	27050	0
192	20240412	164300	6170889400	27050	27050	27050	27050	0
193	20240412	164200	6170889400	27050	27050	27050	27050	0
194	20240412	164100	6170889400	27050	27050	27050	27050	0
195	20240412	164000	6170889400	27050	27050	27050	27050	0
196	20240412	163900	6170889400	27050	27050	27050	27050	0
197	20240412	163800	6170889400	27050	27050	27050	27050	0
198	20240412	163700	6170889400	27050	27050	27050	27050	0
199	20240412	163600	6170889400	27050	27050	27050	27050	0
200	20240412	163500	6170889400	27050	27050	27050	27050	0
201	20240412	163400	6170889400	27050	27050	27050	27050	0
202	20240412	163300	6170889400	27050	27050	27050	27050	0
203	20240412	163200	6170889400	27050	27050	27050	27050	0
204	20240412	163100	6170889400	27050	27050	27050	27050	0
205	20240412	163000	6170889400	27050	27050	27050	27050	0
206	20240412	162900	6170889400	27050	27050	27050	27050	0
207	20240412	162800	6170889400	27050	27050	27050	27050	0
208	20240412	162700	6170889400	27050	27050	27050	27050	0
209	20240412	162600	6170889400	27050	27050	27050	27050	0
210	20240412	162500	6170889400	27050	27050	27050	27050	0
211	20240412	162400	6170889400	27050	27050	27050	27050	0
212	20240412	162300	6170889400	27050	27050	27050	27050	5551
213	20240412	162200	6170889400	27050	27050	27050	27050	0
214	20240412	162100	6170889400	27050	27050	27050	27050	0
215	20240412	162000	6170889400	27050	27050	27050	27050	0
216	20240412	161900	6170889400	27050	27050	27050	27050	0
217	20240412	161800	6170889400	27050	27050	27050	27050	0
218	20240412	161700	6170889400	27050	27050	27050	27050	0
219	20240412	161600	6170889400	27050	27050	27050	27050	0
220	20240412	161500	6170889400	27050	27050	27050	27050	0
221	20240412	161400	6170889400	27050	27050	27050	27050	0
222	20240412	161300	6170889400	27050	27050	27050	27050	0
223	20240412	161200	6170889400	27050	27050	27050	27050	0
224	20240412	161100	6170889400	27050	27050	27050	27050	0
225	20240412	161000	6170889400	27050	27050	27050	27050	0
226	20240412	160900	6170889400	27050	27050	27050	27050	0
227	20240412	160800	6170889400	27050	27050	27050	27050	0
228	20240412	160700	6170889400	27050	27050	27050	27050	0
229	20240412	160600	6170889400	27050	27050	27050	27050	0
230	20240412	160500	6170889400	27050	27050	27050	27050	0
231	20240412	160400	6170889400	27050	27050	27050	27050	0
232	20240412	160300	6170889400	27050	27050	27050	27050	0
233	20240412	160200	6170889400	27050	27050	27050	27050	0
234	20240412	160100	6170889400	27050	27050	27050	27050	0
235	20240412	160000	6170889400	27050	27050	27050	27050	0
236	20240412	155900	6170889400	27050	27050	27050	27050	0
237	20240412	155800	6170889400	27050	27050	27050	27050	0
238	20240412	155700	6170889400	27050	27050	27050	27050	0
239	20240412	155600	6170889400	27050	27050	27050	27050	0
240	20240412	155500	6170889400	27050	27050	27050	27050	0
241	20240412	155400	6170889400	27050	27050	27050	27050	0
242	20240412	155300	6170889400	27050	27050	27050	27050	5551
243	20240412	155200	6170889400	27050	27050	27050	27050	0
244	20240412	155100	6170889400	27050	27050	27050	27050	0
245	20240412	155000	6170889400	27050	27050	27050	27050	0
246	20240412	154900	6170889400	27050	27050	27050	27050	0
247	20240412	154800	6170889400	27050	27050	27050	27050	0
248	20240412	154700	6170889400	27050	27050	27050	27050	0
249	20240412	154600	6170889400	27050	27050	27050	27050	0
250	20240412	154500	6170889400	27050	27050	27050	27050	0
251	20240412	154400	6170889400	27050	27050	27050	27050	0
252	20240412	154300	6170889400	27050	27050	27050	27050	0
253	20240412	154200	6170889400	27050	27050	27050	27050	0
254	20240412	154100	6170889400	27050	27050	27050	27050	0
255	20240412	154000	6170889400	27050	27050	27050	27050	0
256	20240412	153900	6170889400	27050	27050	27050	27050	0
257	20240412	153800	6170889400	27050	27050	27050	27050	0
258	20240412	153700	6170889400	27050	27050	27050	27050	0
259	20240412	153600	6170889400	27050	27050	27050	27050	0
260	20240412	153500	6170889400	27050	27050	27050	27050	0
261	20240412	153400	6170889400	27050	27050	27050	27050	0
262	20240412	153300	6170889400	27050	27050	27050	27050	0
263	20240412	153200	6170889400	27050	27050	27050	27050	0
264	20240412	153100	6170889400	27050	27050	27050	27050	0
265	20240412	153000	6170889400	27050	27050	27050	27050	5551
266	20240412	152900	6020734850	27050	27050	27050	27050	0
267	20240412	152800	6020734850	27050	27050	27050	27050	0
268	20240412	152700	6020734850	27050	27050	27050	27050	0
269	20240412	152600	6020734850	27050	27050	27050	27050	0
270	20240412	152500	6020734850	27050	27050	27050	27050	0
271	20240412	152400	6020734850	27050	27050	27050	27050	0
272	20240412	152300	6020734850	27050	27050	27050	27050	0
273	20240412	152200	6020734850	27050	27050	27050	27050	0
274	20240412	152100	6020734850	27050	27050	27050	27050	0
275	20240412	152000	6020734850	27050	27050	27050	27050	0
276	20240412	151900	6020734850	27050	26950	27050	26900	2174
277	20240412	151800	5962023300	26950	26950	27000	26950	159
278	20240412	151700	5957737600	26950	26900	26950	26900	115
279	20240412	151600	5954639050	26850	26900	26900	26850	131
280	20240412	151500	5951118150	26850	26900	26900	26850	74
281	20240412	151400	5949127600	26850	26900	26900	26850	457
282	20240412	151300	5936835300	26850	26900	26900	26850	101
283	20240412	151200	5934119900	26850	26850	27000	26850	2031
284	20240412	151100	5879423800	26850	26850	26850	26850	176
285	20240412	151000	5874698200	26850	26950	26950	26850	453
286	20240412	150900	5862516800	26950	26950	27000	26900	104
287	20240412	150800	5859715350	27000	26950	27000	26950	485
288	20240412	150700	5846634250	27050	26850	27050	26850	4297
289	20240412	150600	5730739150	26850	26850	26850	26850	160
290	20240412	150500	5726443150	26850	26850	26850	26800	176
291	20240412	150400	5721722550	26800	26800	26850	26800	277
292	20240412	150300	5714290250	26850	26850	26900	26850	128
293	20240412	150200	5710850950	26850	26900	26900	26850	161
294	20240412	150100	5706527200	26900	26950	26950	26900	237
295	20240412	150000	5700149700	26950	26750	27000	26750	2504
296	20240412	145900	5632801050	26800	26750	26800	26750	73
297	20240412	145800	5630844750	26750	26750	26750	26750	236
298	20240412	145700	5624531750	26750	26700	26750	26700	172
299	20240412	145600	5619932550	26700	26700	26700	26700	64
300	20240412	145500	5618223750	26700	26750	26750	26600	3588
301	20240412	145400	5522609150	26750	26800	26800	26750	215
302	20240412	145300	5516854350	26800	26800	26800	26800	71
303	20240412	145200	5514951550	26750	26800	26800	26750	348
304	20240412	145100	5505639000	26800	26750	26800	26750	236
305	20240412	145000	5499322400	26800	26750	26800	26750	585
306	20240412	144900	5483655350	26750	26750	26750	26750	71
307	20240412	144800	5481756100	26700	26700	26750	26700	132
308	20240412	144700	5478228150	26650	26650	26650	26650	0
309	20240412	144600	5478228150	26650	26750	26750	26650	482
310	20240412	144500	5465361950	26750	26750	26750	26750	72
311	20240412	144400	5463435950	26700	26750	26750	26700	81
312	20240412	144300	5461269700	26750	26750	26750	26700	1145
313	20240412	144200	5430693650	26750	26700	26750	26700	502
314	20240412	144100	5417281700	26700	26650	26700	26650	133
315	20240412	144000	5413730700	26650	26600	26700	26600	195
316	20240412	143900	5408542900	26600	26700	26700	26600	6
317	20240412	143800	5408382900	26600	26550	26600	26550	104
318	20240412	143700	5405621500	26550	26650	26650	26550	3157
319	20240412	143600	5321642600	26650	26750	26750	26650	3047
320	20240412	143500	5240387150	26700	26700	26750	26700	75
321	20240412	143400	5238382150	26750	26750	26750	26750	928
322	20240412	143300	5213558150	26800	26800	26800	26800	557
323	20240412	143200	5198630550	26850	26850	26850	26850	50
324	20240412	143100	5197288050	26850	26850	26850	26850	104
325	20240412	143000	5194495650	26850	26850	26850	26850	4
326	20240412	142900	5194388250	26850	26850	26850	26850	69
327	20240412	142800	5192535600	26800	26800	26800	26800	35
328	20240412	142700	5191597600	26800	26800	26850	26800	164
329	20240412	142600	5187198950	26800	26800	26850	26800	260
330	20240412	142500	5180227500	26800	26850	26850	26800	265
331	20240412	142400	5173125350	26850	26850	26850	26850	69
332	20240412	142300	5171272700	26800	26800	26800	26800	164
333	20240412	142200	5166877500	26800	26750	26800	26750	170
334	20240412	142100	5162321550	26750	26800	26800	26750	48
335	20240412	142000	5161037400	26800	26800	26800	26800	91
336	20240412	141900	5158598600	26800	26750	26800	26750	71
337	20240412	141800	5156695900	26750	26800	26800	26750	74
338	20240412	141700	5154712950	26800	26800	26800	26800	100
339	20240412	141600	5152032950	26800	26750	26800	26750	129
340	20240412	141500	5148575850	26750	26800	26800	26750	108
341	20240412	141400	5145683400	26750	26750	26750	26750	0
342	20240412	141300	5145683400	26750	26700	26750	26700	106
343	20240412	141200	5142847950	26700	26650	26700	26650	56
344	20240412	141100	5141355000	26650	26800	26800	26650	4073
345	20240412	141000	5032629600	26800	26750	26800	26750	11
346	20240412	140900	5032335300	26800	26800	26800	26800	141
347	20240412	140800	5028556500	26750	26750	26750	26750	58
348	20240412	140700	5027005000	26750	26750	26850	26750	74
349	20240412	140600	5025024350	26700	26700	26700	26700	1
350	20240412	140500	5024997650	26700	26750	26750	26700	367
351	20240412	140400	5015192900	26750	26700	26750	26700	96
352	20240412	140300	5012625950	26700	26800	26800	26700	347
353	20240412	140200	5003348650	26750	26800	26800	26750	2991
354	20240412	140100	4923275550	26850	26850	26850	26850	71
355	20240412	140000	4921369200	26850	26900	26900	26850	76
356	20240412	135900	4919325150	26850	26850	26850	26850	193
357	20240412	135800	4914143100	26850	26850	26900	26850	222
358	20240412	135700	4908178950	26850	26900	26900	26850	83
359	20240412	135600	4905946850	26900	26850	26900	26850	75
360	20240412	135500	4903929500	26900	26900	26900	26900	100
361	20240412	135400	4901239500	26900	26900	26900	26900	116
362	20240412	135300	4898119100	26900	26900	26900	26900	69
363	20240412	135200	4896263000	26850	26850	26850	26850	727
364	20240412	135100	4876743050	26850	26850	26850	26850	74
365	20240412	135000	4874756150	26850	26850	26850	26850	175
366	20240412	134900	4870057400	26850	26850	26850	26800	87
367	20240412	134800	4867721750	26800	26800	26800	26800	139
368	20240412	134700	4863996550	26850	26800	26850	26800	231
369	20240412	134600	4857802200	26850	26800	26850	26800	119
370	20240412	134500	4854609550	26850	26850	26850	26850	70
371	20240412	134400	4852730050	26800	26800	26800	26800	130
372	20240412	134300	4849246050	26850	26800	26850	26800	248
373	20240412	134200	4842596150	26800	26800	26850	26800	84
374	20240412	134100	4840341500	26800	26850	26850	26800	410
375	20240412	134000	4829350050	26800	26800	26800	26800	327
376	20240412	133900	4820586450	26850	26850	26850	26850	69
377	20240412	133800	4818733800	26850	26850	26850	26800	114
378	20240412	133700	4815675100	26850	26850	26850	26850	781
379	20240412	133600	4794705250	26850	26850	26900	26850	1078
380	20240412	133500	4765756950	26900	26900	26900	26850	1808
381	20240412	133400	4717130150	26900	26950	26950	26900	172
382	20240412	133300	4712499900	26900	26900	26900	26900	150
383	20240412	133200	4708464900	26950	26950	26950	26950	289
384	20240412	133100	4700676350	27000	26950	27000	26950	200
385	20240412	133000	4695282900	26950	26950	27000	26950	795
386	20240412	132900	4673854150	26950	26950	26950	26950	179
387	20240412	132800	4669030100	27000	26950	27000	26950	664
388	20240412	132700	4651121850	26950	26950	27000	26950	107
389	20240412	132600	4648234750	26950	26950	27000	26950	311
390	20240412	132500	4639852800	26950	26950	27000	26950	88
391	20240412	132400	4637477700	26950	27000	27050	26950	1737
392	20240412	132300	4590570400	27000	27050	27050	27000	332
393	20240412	132200	4581592950	27050	27050	27050	27050	51
394	20240412	132100	4580213400	27050	27050	27050	27000	294
395	20240412	132000	4572264150	27000	27050	27100	27000	700
396	20240412	131900	4553325900	27100	27100	27100	27050	339
397	20240412	131800	4544139050	27050	27100	27100	27050	150
398	20240412	131700	4540076550	27100	27050	27100	27050	150
399	20240412	131600	4536015600	27050	27050	27100	27050	86
400	20240412	131500	4533685850	27100	27050	27100	27050	510
401	20240412	131400	4519890150	27100	27050	27100	27050	91
402	20240412	131300	4517425150	27100	27050	27100	27050	569
403	20240412	131200	4502030250	27100	27100	27100	27100	372
404	20240412	131100	4491949050	27100	27100	27100	27100	0
405	20240412	131000	4491949050	27100	27100	27100	27100	69
406	20240412	130900	4490079150	27100	27100	27100	27100	499
407	20240412	130800	4476556250	27100	27100	27100	27050	285
408	20240412	130700	4468832950	27100	27100	27100	27050	131
409	20240412	130600	4465285500	27150	27050	27150	27050	90
410	20240412	130500	4462842950	27150	27050	27150	27050	690
411	20240412	130400	4444143500	27100	27100	27100	27050	255
412	20240412	130300	4437233150	27100	27050	27150	27050	99
413	20240412	130200	4434548800	27100	27150	27150	27100	350
414	20240412	130100	4425051100	27150	27200	27250	27150	1054
415	20240412	130000	4396364850	27200	27150	27200	27150	1583
416	20240412	125900	4353308150	27150	27050	27150	27000	1215
417	20240412	125800	4320382550	27050	27000	27050	27000	237
418	20240412	125700	4313972700	27000	27000	27050	27000	101
419	20240412	125600	4311242250	27000	27000	27050	27000	45
420	20240412	125500	4310027200	27000	26950	27000	26950	641
421	20240412	125400	4292722200	27000	26950	27000	26950	71
422	20240412	125300	4290805300	27000	27000	27000	27000	92
423	20240412	125200	4288321300	26950	27050	27050	26950	1764
424	20240412	125100	4240688350	27050	27000	27050	27000	218
425	20240412	125000	4234798900	27000	27000	27050	27000	538
426	20240412	124900	4220269450	27000	27050	27050	27000	636
427	20240412	124800	4203077550	27050	27050	27050	27000	114
428	20240412	124700	4199994250	27050	27050	27050	27050	545
429	20240412	124600	4185252000	27050	27050	27100	27050	125
430	20240412	124500	4181869750	27050	27050	27050	27050	240
431	20240412	124400	4175377750	27100	27050	27100	27050	719
432	20240412	124300	4155925350	27100	27150	27150	27100	2062
433	20240412	124200	4099980450	27200	27200	27200	27150	506
434	20240412	124100	4086221850	27150	27150	27200	27150	44
435	20240412	124000	4085026350	27150	27200	27200	27150	114
436	20240412	123900	4081927750	27200	27250	27250	27200	1174
437	20240412	123800	4049991150	27200	27200	27200	27200	16
438	20240412	123700	4049555950	27200	27200	27200	27150	250
439	20240412	123600	4042757150	27200	27150	27200	27150	776
440	20240412	123500	4021655500	27150	27200	27200	27150	501
441	20240412	123400	4008031050	27200	27150	27250	27150	795
442	20240412	123300	3986401150	27250	27050	27300	27050	16620
443	20240412	123200	3534962500	27050	27000	27050	27000	119
444	20240412	123100	3531746050	27000	27050	27050	27000	394
445	20240412	123000	3521088450	27050	27050	27100	27050	174
446	20240412	122900	3516381650	27050	27050	27050	27050	1205
447	20240412	122800	3483786400	27050	27050	27050	27000	493
448	20240412	122700	3470451150	27050	27050	27050	27050	802
449	20240412	122600	3448757050	27050	27050	27100	27050	503
450	20240412	122500	3435150150	27050	27050	27050	27000	393
451	20240412	122400	3424519550	27050	27050	27050	27000	755
452	20240412	122300	3404096850	27050	27050	27050	27000	50
453	20240412	122200	3402744400	27050	27000	27050	27000	84
454	20240412	122100	3400472550	27000	27000	27000	27000	675
455	20240412	122000	3382247550	27000	27000	27050	27000	407
456	20240412	121900	3371257800	27000	26950	27000	26950	503
457	20240412	121800	3357686300	27000	27000	27050	27000	352
458	20240412	121700	3348178850	27000	26950	27050	26950	367
459	20240412	121600	3338269900	26950	27000	27000	26950	194
460	20240412	121500	3333033700	27000	26950	27000	26950	89
461	20240412	121400	3330631150	27000	26950	27000	26950	227
462	20240412	121300	3324509500	27000	26900	27000	26900	1397
463	20240412	121200	3286797650	26900	26900	26900	26900	89
464	20240412	121100	3284403550	26900	26850	26900	26850	227
465	20240412	121000	3278308500	26850	26800	26850	26800	63
466	20240412	120900	3276617200	26850	26850	26850	26800	534
467	20240412	120800	3262281300	26800	26800	26800	26800	300
468	20240412	120700	3254241300	26800	26750	26800	26750	1075
469	20240412	120600	3225432000	26750	26750	26800	26750	131
470	20240412	120500	3221927600	26750	26950	26950	26750	2502
471	20240412	120400	3154872200	26950	26950	26950	26950	311
472	20240412	120300	3146490750	26950	26900	26950	26900	205
473	20240412	120200	3140968200	26900	26850	26900	26850	225
474	20240412	120100	3134918300	26850	26900	26900	26850	121
475	20240412	120000	3131668900	26950	26850	26950	26850	225
476	20240412	115900	3125624300	26850	26800	26850	26800	246
477	20240412	115800	3119025400	26850	26800	26850	26800	624
478	20240412	115700	3102299200	26800	26800	26850	26800	231
479	20240412	115600	3096106200	26800	26750	26850	26750	101
480	20240412	115500	3093396050	26800	26750	26800	26750	597
481	20240412	115400	3077400450	26750	26800	26800	26750	127
482	20240412	115300	3073997100	26750	26750	26750	26750	418
483	20240412	115200	3062815600	26750	26750	26750	26750	376
484	20240412	115100	3052757600	26750	26750	26800	26750	391
485	20240412	115000	3042292950	26750	26850	26850	26750	1114
486	20240412	114900	3012450450	26800	26900	26900	26800	488
487	20240412	114800	2999351700	26850	26850	26950	26850	231
488	20240412	114700	2993144850	26850	26900	26950	26850	569
489	20240412	114600	2977840950	26900	27000	27000	26900	841
490	20240412	114500	2955150700	27050	27100	27100	27050	1150
491	20240412	114400	2924037450	27100	27100	27150	27050	1461
492	20240412	114300	2884444000	27150	27150	27150	27150	1341
493	20240412	114200	2848035850	27100	27100	27150	27050	639
494	20240412	114100	2830715750	27100	27200	27200	27100	2168
495	20240412	114000	2771869750	27150	27050	27150	27050	3410
496	20240412	113900	2679349600	27000	26900	27050	26900	5621
497	20240412	113800	2527722000	26900	26900	26900	26850	2932
498	20240412	113700	2448876200	26850	26900	26900	26850	310
499	20240412	113600	2440543150	26850	26900	26900	26850	651
500	20240412	113500	2423033700	26900	26750	26950	26750	7632
501	20240412	113400	2218137450	26750	26750	26750	26750	165
502	20240412	113300	2213723700	26750	26800	26800	26700	298
503	20240412	113200	2205747200	26800	26750	26800	26750	642
504	20240412	113100	2188571500	26750	26650	26750	26650	3832
505	20240412	113000	2086200800	26650	26600	26650	26600	484
506	20240412	112900	2073311000	26600	26700	26700	26600	664
507	20240412	112800	2055615900	26650	26500	26650	26500	4580
508	20240412	112700	1933719350	26500	26450	26500	26400	7555
509	20240412	112600	1733556150	26400	26450	26450	26400	157
510	20240412	112500	1729403600	26450	26450	26500	26400	263
511	20240412	112400	1722444600	26450	26450	26500	26400	1220
512	20240412	112300	1690149750	26450	26450	26450	26450	320
513	20240412	112200	1681685750	26450	26450	26500	26450	896
514	20240412	112100	1657981750	26450	26400	26450	26350	2323
515	20240412	112000	1596594250	26350	26350	26400	26350	1055
516	20240412	111900	1568794500	26300	26250	26300	26250	1356
517	20240412	111800	1533131750	26250	26300	26300	26250	560
518	20240412	111700	1518404250	26300	26300	26300	26250	442
519	20240412	111600	1506782250	26300	26300	26300	26250	222
520	20240412	111500	1500946600	26300	26300	26300	26250	274
521	20240412	111400	1493750450	26250	26250	26300	26250	214
522	20240412	111300	1488123300	26300	26300	26300	26300	51
523	20240412	111200	1486782000	26250	26250	26300	26200	323
524	20240412	111100	1478302800	26300	26300	26300	26300	335
525	20240412	111000	1469492300	26300	26250	26300	26250	318
526	20240412	110900	1461134700	26250	26250	26250	26250	156
527	20240412	110800	1457039700	26250	26250	26250	26250	368
528	20240412	110700	1447379700	26250	26250	26250	26200	735
529	20240412	110600	1428086200	26250	26250	26250	26250	401
530	20240412	110500	1417559950	26250	26250	26250	26200	254
531	20240412	110400	1410900150	26250	26200	26250	26200	71
532	20240412	110300	1409036450	26200	26200	26250	26200	151
533	20240412	110200	1405077000	26200	26200	26200	26200	173
534	20240412	110100	1400544400	26200	26200	26200	26200	141
535	20240412	110000	1396850200	26200	26150	26200	26150	147
536	20240412	105900	1392998900	26150	26150	26200	26150	168
537	20240412	105800	1388597750	26200	26200	26200	26200	76
538	20240412	105700	1386606550	26150	26250	26250	26150	732
539	20240412	105600	1367432700	26250	26150	26250	26150	1753
540	20240412	105500	1321541450	26150	26050	26150	26050	249
541	20240412	105400	1315031950	26100	26150	26150	26100	373
542	20240412	105300	1305293700	26100	26100	26100	26100	1033
543	20240412	105200	1278332400	26100	26150	26150	26100	666
544	20240412	105100	1260941050	26150	26150	26150	26150	1307
545	20240412	105000	1226763000	26150	26150	26150	26150	430
546	20240412	104900	1215518500	26100	26100	26100	26100	718
547	20240412	104800	1196778700	26100	26100	26100	26100	223
548	20240412	104700	1190958400	26100	26050	26100	26050	79
549	20240412	104600	1188897050	26100	26100	26100	26100	90
550	20240412	104500	1186548050	26100	26100	26100	26100	166
551	20240412	104400	1182215450	26100	26050	26100	26050	135
552	20240412	104300	1178695450	26050	26100	26100	26050	953
553	20240412	104200	1153841300	26100	26100	26100	26100	318
554	20240412	104100	1145541500	26100	26100	26100	26100	441
555	20240412	104000	1134031400	26100	26050	26100	26050	1691
556	20240412	103900	1089947150	26050	26050	26050	26000	477
557	20240412	103800	1077521350	26050	26050	26050	26050	275
558	20240412	103700	1070357600	26050	26050	26050	26050	120
559	20240412	103600	1067231600	26050	26050	26050	26050	471
560	20240412	103500	1054962050	26050	26000	26050	26000	78
561	20240412	103400	1052930400	26050	26000	26050	26000	315
562	20240412	103300	1044730700	26000	26050	26050	26000	409
563	20240412	103200	1034076300	26050	26050	26050	26050	42
564	20240412	103100	1032982200	26050	26050	26050	26050	170
565	20240412	103000	1028553700	26050	26000	26050	26000	896
566	20240412	102900	1005219850	26000	26000	26000	26000	40
567	20240412	102800	1004179850	26000	26050	26050	26000	685
568	20240412	102700	986340800	26050	26050	26050	26050	109
569	20240412	102600	983501350	26050	26000	26050	26000	369
570	20240412	102500	973888950	26050	25950	26050	25950	2851
571	20240412	102400	899702600	25950	25950	25950	25950	101
572	20240412	102300	897081650	25950	25950	25950	25900	177
573	20240412	102200	892491350	25950	25950	25950	25850	84
574	20240412	102100	890312900	26000	26000	26000	26000	154
575	20240412	102000	886308900	26000	25900	26000	25850	1247
576	20240412	101900	854052250	25950	25900	25950	25850	186
577	20240412	101800	849231750	25900	25900	25950	25900	773
578	20240412	101700	829187050	25900	25900	25900	25900	93
579	20240412	101600	826778350	25850	25850	25850	25850	62
580	20240412	101500	825175650	25850	25900	25900	25800	1738
581	20240412	101400	780315650	25900	25850	25900	25850	639
582	20240412	101300	763797300	25850	25800	25850	25800	145
583	20240412	101200	760052300	25850	25800	25850	25750	194
584	20240412	101100	755047450	25850	25850	25850	25850	58
585	20240412	101000	753548150	25800	25850	25850	25800	422
586	20240412	100900	742644450	25850	25850	25900	25850	248
587	20240412	100800	736233550	25850	25750	25850	25650	1592
588	20240412	100700	695305900	25800	25950	25950	25700	2643
589	20240412	100600	627161100	25900	26000	26000	25900	427
590	20240412	100500	616091250	25950	26000	26000	25950	272
591	20240412	100400	609029250	26000	26000	26050	26000	567
592	20240412	100300	594281600	26050	26000	26050	25950	1954
593	20240412	100200	543482500	26050	26050	26050	26000	177
594	20240412	100100	538875000	26000	26000	26050	26000	311
595	20240412	100000	530780400	25950	26050	26050	25950	380
596	20240412	095900	520898350	26050	26000	26050	26000	318
597	20240412	095800	512630300	26000	26000	26000	25950	150
598	20240412	095700	508732600	26000	25900	26000	25900	632
599	20240412	095600	492339800	25950	25850	25950	25850	52
600	20240412	095500	490992600	25900	25900	25900	25900	410
601	20240412	095400	480373600	25900	25950	25950	25900	363
602	20240412	095300	470971600	25950	25900	25950	25900	474
603	20240412	095200	458671400	25950	25950	26000	25950	126
604	20240412	095100	455401600	25950	25900	25950	25900	474
605	20240412	095000	443105000	25950	25900	25950	25900	1601
606	20240412	094900	401559200	25950	25900	25950	25850	34
607	20240412	094800	400678600	25900	25850	25900	25850	1543
608	20240412	094700	360725700	25850	25850	25850	25850	13
609	20240412	094600	360389650	25850	25800	25900	25800	279
610	20240412	094500	353179200	25800	25800	25850	25800	200
611	20240412	094400	348016750	25800	25850	25850	25800	1087
612	20240412	094300	319969600	25800	25750	25800	25700	1861
613	20240412	094200	271958600	25800	25650	25800	25650	2010
614	20240412	094100	220253350	25650	25600	25650	25600	64
615	20240412	094000	218614800	25600	25600	25600	25600	167
616	20240412	093900	214339600	25600	25650	25650	25600	22
617	20240412	093800	213776150	25550	25600	25600	25550	986
618	20240412	093700	188534650	25600	25600	25600	25600	1
619	20240412	093600	188509050	25600	25600	25650	25600	45
620	20240412	093500	187354950	25600	25600	25600	25600	278
621	20240412	093400	180238150	25600	25600	25600	25600	4
622	20240412	093300	180135750	25600	25600	25600	25600	110
623	20240412	093200	177319750	25650	25650	25650	25650	179
624	20240412	093100	172728400	25650	25650	25650	25650	32
625	20240412	093000	171907600	25650	25700	25700	25650	20
626	20240412	092900	171394550	25700	25700	25700	25700	30
627	20240412	092800	170623550	25700	25700	25700	25700	17
628	20240412	092700	170186650	25600	25600	25600	25600	2
629	20240412	092600	170135450	25600	25600	25600	25600	257
630	20240412	092500	163556250	25600	25600	25600	25600	9
631	20240412	092400	163325850	25600	25600	25600	25600	69
632	20240412	092300	161559450	25600	25600	25600	25600	80
633	20240412	092200	159511450	25550	25600	25600	25550	200
634	20240412	092100	154391950	25550	25600	25600	25550	281
635	20240412	092000	147198800	25700	25600	25700	25550	426
636	20240412	091900	136261950	25600	25600	25600	25600	220
637	20240412	091800	130629950	25650	25650	25650	25650	8
638	20240412	091700	130424750	25700	25600	25700	25600	459
639	20240412	091600	118673950	25600	25600	25600	25600	0
640	20240412	091500	118673950	25600	25650	25650	25600	66
641	20240412	091400	116981850	25700	25650	25700	25650	10
642	20240412	091300	116724900	25650	25650	25650	25650	127
643	20240412	091200	113467350	25700	25600	25700	25600	88
644	20240412	091100	111205850	25600	25550	25600	25550	1041
645	20240412	091000	84557000	25550	25500	25550	25500	26
646	20240412	090900	83893750	25500	25450	25500	25450	81
647	20240412	090800	81830750	25450	25450	25450	25450	0
648	20240412	090700	81830750	25450	25450	25450	25450	302
649	20240412	090600	74144850	25600	25650	25650	25400	1242
650	20240412	090500	42358700	25700	25700	25700	25700	2
651	20240412	090400	42307300	25650	25700	25700	25650	14
652	20240412	090300	41947600	25700	25750	26000	25700	420
653	20240412	090200	31145650	25750	25750	25750	25750	127
654	20240412	090100	27875400	25750	25850	26000	25750	305
655	20240412	090000	20012650	25800	26050	26050	25800	769