KissMeData/437730/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	210300	4254345000	35650	35650	35650	35650	3018
3	20240412	210200	4254345000	35650	35650	35650	35650	0
4	20240412	210100	4254345000	35650	35650	35650	35650	0
5	20240412	210000	4254345000	35650	35650	35650	35650	0
6	20240412	205900	4254345000	35650	35650	35650	35650	0
7	20240412	205800	4254345000	35650	35650	35650	35650	0
8	20240412	205700	4254345000	35650	35650	35650	35650	0
9	20240412	205600	4254345000	35650	35650	35650	35650	0
10	20240412	205500	4254345000	35650	35650	35650	35650	0
11	20240412	205400	4254345000	35650	35650	35650	35650	0
12	20240412	205300	4254345000	35650	35650	35650	35650	0
13	20240412	205200	4254345000	35650	35650	35650	35650	0
14	20240412	205100	4254345000	35650	35650	35650	35650	0
15	20240412	205000	4254345000	35650	35650	35650	35650	0
16	20240412	204900	4254345000	35650	35650	35650	35650	0
17	20240412	204800	4254345000	35650	35650	35650	35650	0
18	20240412	204700	4254345000	35650	35650	35650	35650	0
19	20240412	204600	4254345000	35650	35650	35650	35650	0
20	20240412	204500	4254345000	35650	35650	35650	35650	0
21	20240412	204400	4254345000	35650	35650	35650	35650	0
22	20240412	204300	4254345000	35650	35650	35650	35650	0
23	20240412	204200	4254345000	35650	35650	35650	35650	0
24	20240412	204100	4254345000	35650	35650	35650	35650	0
25	20240412	204000	4254345000	35650	35650	35650	35650	0
26	20240412	203900	4254345000	35650	35650	35650	35650	0
27	20240412	203800	4254345000	35650	35650	35650	35650	0
28	20240412	203700	4254345000	35650	35650	35650	35650	0
29	20240412	203600	4254345000	35650	35650	35650	35650	0
30	20240412	203500	4254345000	35650	35650	35650	35650	0
31	20240412	203400	4254345000	35650	35650	35650	35650	0
32	20240412	203300	4254345000	35650	35650	35650	35650	3018
33	20240412	203200	4254345000	35650	35650	35650	35650	0
34	20240412	203100	4254345000	35650	35650	35650	35650	0
35	20240412	203000	4254345000	35650	35650	35650	35650	0
36	20240412	202900	4254345000	35650	35650	35650	35650	0
37	20240412	202800	4254345000	35650	35650	35650	35650	0
38	20240412	202700	4254345000	35650	35650	35650	35650	0
39	20240412	202600	4254345000	35650	35650	35650	35650	0
40	20240412	202500	4254345000	35650	35650	35650	35650	0
41	20240412	202400	4254345000	35650	35650	35650	35650	0
42	20240412	202300	4254345000	35650	35650	35650	35650	0
43	20240412	202200	4254345000	35650	35650	35650	35650	0
44	20240412	202100	4254345000	35650	35650	35650	35650	0
45	20240412	202000	4254345000	35650	35650	35650	35650	0
46	20240412	201900	4254345000	35650	35650	35650	35650	0
47	20240412	201800	4254345000	35650	35650	35650	35650	0
48	20240412	201700	4254345000	35650	35650	35650	35650	0
49	20240412	201600	4254345000	35650	35650	35650	35650	0
50	20240412	201500	4254345000	35650	35650	35650	35650	0
51	20240412	201400	4254345000	35650	35650	35650	35650	0
52	20240412	201300	4254345000	35650	35650	35650	35650	0
53	20240412	201200	4254345000	35650	35650	35650	35650	0
54	20240412	201100	4254345000	35650	35650	35650	35650	0
55	20240412	201000	4254345000	35650	35650	35650	35650	0
56	20240412	200900	4254345000	35650	35650	35650	35650	0
57	20240412	200800	4254345000	35650	35650	35650	35650	0
58	20240412	200700	4254345000	35650	35650	35650	35650	0
59	20240412	200600	4254345000	35650	35650	35650	35650	0
60	20240412	200500	4254345000	35650	35650	35650	35650	0
61	20240412	200400	4254345000	35650	35650	35650	35650	0
62	20240412	200300	4254345000	35650	35650	35650	35650	3018
63	20240412	200200	4254345000	35650	35650	35650	35650	0
64	20240412	200100	4254345000	35650	35650	35650	35650	0
65	20240412	200000	4254345000	35650	35650	35650	35650	0
66	20240412	195900	4254345000	35650	35650	35650	35650	0
67	20240412	195800	4254345000	35650	35650	35650	35650	0
68	20240412	195700	4254345000	35650	35650	35650	35650	0
69	20240412	195600	4254345000	35650	35650	35650	35650	0
70	20240412	195500	4254345000	35650	35650	35650	35650	0
71	20240412	195400	4254345000	35650	35650	35650	35650	0
72	20240412	195300	4254345000	35650	35650	35650	35650	0
73	20240412	195200	4254345000	35650	35650	35650	35650	0
74	20240412	195100	4254345000	35650	35650	35650	35650	0
75	20240412	195000	4254345000	35650	35650	35650	35650	0
76	20240412	194900	4254345000	35650	35650	35650	35650	0
77	20240412	194800	4254345000	35650	35650	35650	35650	0
78	20240412	194700	4254345000	35650	35650	35650	35650	0
79	20240412	194600	4254345000	35650	35650	35650	35650	0
80	20240412	194500	4254345000	35650	35650	35650	35650	0
81	20240412	194400	4254345000	35650	35650	35650	35650	0
82	20240412	194300	4254345000	35650	35650	35650	35650	0
83	20240412	194200	4254345000	35650	35650	35650	35650	0
84	20240412	194100	4254345000	35650	35650	35650	35650	0
85	20240412	194000	4254345000	35650	35650	35650	35650	0
86	20240412	193900	4254345000	35650	35650	35650	35650	0
87	20240412	193800	4254345000	35650	35650	35650	35650	0
88	20240412	193700	4254345000	35650	35650	35650	35650	0
89	20240412	193600	4254345000	35650	35650	35650	35650	0
90	20240412	193500	4254345000	35650	35650	35650	35650	0
91	20240412	193400	4254345000	35650	35650	35650	35650	0
92	20240412	193300	4254345000	35650	35650	35650	35650	3018
93	20240412	193200	4254345000	35650	35650	35650	35650	0
94	20240412	193100	4254345000	35650	35650	35650	35650	0
95	20240412	193000	4254345000	35650	35650	35650	35650	0
96	20240412	192900	4254345000	35650	35650	35650	35650	0
97	20240412	192800	4254345000	35650	35650	35650	35650	0
98	20240412	192700	4254345000	35650	35650	35650	35650	0
99	20240412	192600	4254345000	35650	35650	35650	35650	0
100	20240412	192500	4254345000	35650	35650	35650	35650	0
101	20240412	192400	4254345000	35650	35650	35650	35650	0
102	20240412	192300	4254345000	35650	35650	35650	35650	0
103	20240412	192200	4254345000	35650	35650	35650	35650	0
104	20240412	192100	4254345000	35650	35650	35650	35650	0
105	20240412	192000	4254345000	35650	35650	35650	35650	0
106	20240412	191900	4254345000	35650	35650	35650	35650	0
107	20240412	191800	4254345000	35650	35650	35650	35650	0
108	20240412	191700	4254345000	35650	35650	35650	35650	0
109	20240412	191600	4254345000	35650	35650	35650	35650	0
110	20240412	191500	4254345000	35650	35650	35650	35650	0
111	20240412	191400	4254345000	35650	35650	35650	35650	0
112	20240412	191300	4254345000	35650	35650	35650	35650	0
113	20240412	191200	4254345000	35650	35650	35650	35650	0
114	20240412	191100	4254345000	35650	35650	35650	35650	0
115	20240412	191000	4254345000	35650	35650	35650	35650	0
116	20240412	190900	4254345000	35650	35650	35650	35650	0
117	20240412	190800	4254345000	35650	35650	35650	35650	0
118	20240412	190700	4254345000	35650	35650	35650	35650	0
119	20240412	190600	4254345000	35650	35650	35650	35650	0
120	20240412	190500	4254345000	35650	35650	35650	35650	0
121	20240412	190400	4254345000	35650	35650	35650	35650	0
122	20240412	190300	4254345000	35650	35650	35650	35650	3018
123	20240412	190200	4254345000	35650	35650	35650	35650	0
124	20240412	190100	4254345000	35650	35650	35650	35650	0
125	20240412	190000	4254345000	35650	35650	35650	35650	0
126	20240412	185900	4254345000	35650	35650	35650	35650	0
127	20240412	185800	4254345000	35650	35650	35650	35650	0
128	20240412	185700	4254345000	35650	35650	35650	35650	0
129	20240412	185600	4254345000	35650	35650	35650	35650	0
130	20240412	185500	4254345000	35650	35650	35650	35650	0
131	20240412	185400	4254345000	35650	35650	35650	35650	0
132	20240412	185300	4254345000	35650	35650	35650	35650	0
133	20240412	185200	4254345000	35650	35650	35650	35650	0
134	20240412	185100	4254345000	35650	35650	35650	35650	0
135	20240412	185000	4254345000	35650	35650	35650	35650	0
136	20240412	184900	4254345000	35650	35650	35650	35650	0
137	20240412	184800	4254345000	35650	35650	35650	35650	0
138	20240412	184700	4254345000	35650	35650	35650	35650	0
139	20240412	184600	4254345000	35650	35650	35650	35650	0
140	20240412	184500	4254345000	35650	35650	35650	35650	0
141	20240412	184400	4254345000	35650	35650	35650	35650	0
142	20240412	184300	4254345000	35650	35650	35650	35650	0
143	20240412	184200	4254345000	35650	35650	35650	35650	0
144	20240412	184100	4254345000	35650	35650	35650	35650	0
145	20240412	184000	4254345000	35650	35650	35650	35650	0
146	20240412	183900	4254345000	35650	35650	35650	35650	0
147	20240412	183800	4254345000	35650	35650	35650	35650	0
148	20240412	183700	4254345000	35650	35650	35650	35650	0
149	20240412	183600	4254345000	35650	35650	35650	35650	0
150	20240412	183500	4254345000	35650	35650	35650	35650	0
151	20240412	183400	4254345000	35650	35650	35650	35650	0
152	20240412	183300	4254345000	35650	35650	35650	35650	3018
153	20240412	183200	4254345000	35650	35650	35650	35650	0
154	20240412	183100	4254345000	35650	35650	35650	35650	0
155	20240412	183000	4254345000	35650	35650	35650	35650	0
156	20240412	182900	4254345000	35650	35650	35650	35650	0
157	20240412	182800	4254345000	35650	35650	35650	35650	0
158	20240412	182700	4254345000	35650	35650	35650	35650	0
159	20240412	182600	4254345000	35650	35650	35650	35650	0
160	20240412	182500	4254345000	35650	35650	35650	35650	0
161	20240412	182400	4254345000	35650	35650	35650	35650	0
162	20240412	182300	4254345000	35650	35650	35650	35650	0
163	20240412	182200	4254345000	35650	35650	35650	35650	0
164	20240412	182100	4254345000	35650	35650	35650	35650	0
165	20240412	182000	4254345000	35650	35650	35650	35650	0
166	20240412	181900	4254345000	35650	35650	35650	35650	0
167	20240412	181800	4254345000	35650	35650	35650	35650	0
168	20240412	181700	4254345000	35650	35650	35650	35650	0
169	20240412	181600	4254345000	35650	35650	35650	35650	0
170	20240412	181500	4254345000	35650	35650	35650	35650	0
171	20240412	181400	4254345000	35650	35650	35650	35650	0
172	20240412	181300	4254345000	35650	35650	35650	35650	0
173	20240412	181200	4254345000	35650	35650	35650	35650	0
174	20240412	181100	4254345000	35650	35650	35650	35650	0
175	20240412	181000	4254345000	35650	35650	35650	35650	0
176	20240412	180900	4254345000	35650	35650	35650	35650	0
177	20240412	180800	4254345000	35650	35650	35650	35650	0
178	20240412	180700	4254345000	35650	35650	35650	35650	0
179	20240412	180600	4254345000	35650	35650	35650	35650	0
180	20240412	180500	4254345000	35650	35650	35650	35650	0
181	20240412	180400	4254345000	35650	35650	35650	35650	0
182	20240412	180300	4254345000	35650	35650	35650	35650	3018
183	20240412	180200	4254345000	35650	35650	35650	35650	0
184	20240412	180100	4254345000	35650	35650	35650	35650	0
185	20240412	180000	4254345000	35650	35650	35650	35650	0
186	20240412	175900	4254345000	35650	35650	35650	35650	0
187	20240412	175800	4254345000	35650	35650	35650	35650	0
188	20240412	175700	4254345000	35650	35650	35650	35650	0
189	20240412	175600	4254345000	35650	35650	35650	35650	0
190	20240412	175500	4254345000	35650	35650	35650	35650	0
191	20240412	175400	4254345000	35650	35650	35650	35650	0
192	20240412	175300	4254345000	35650	35650	35650	35650	0
193	20240412	175200	4254345000	35650	35650	35650	35650	0
194	20240412	175100	4254345000	35650	35650	35650	35650	0
195	20240412	175000	4254345000	35650	35650	35650	35650	0
196	20240412	174900	4254345000	35650	35650	35650	35650	0
197	20240412	174800	4254345000	35650	35650	35650	35650	0
198	20240412	174700	4254345000	35650	35650	35650	35650	0
199	20240412	174600	4254345000	35650	35650	35650	35650	0
200	20240412	174500	4254345000	35650	35650	35650	35650	0
201	20240412	174400	4254345000	35650	35650	35650	35650	0
202	20240412	174300	4254345000	35650	35650	35650	35650	0
203	20240412	174200	4254345000	35650	35650	35650	35650	0
204	20240412	174100	4254345000	35650	35650	35650	35650	0
205	20240412	174000	4254345000	35650	35650	35650	35650	0
206	20240412	173900	4254345000	35650	35650	35650	35650	0
207	20240412	173800	4254345000	35650	35650	35650	35650	0
208	20240412	173700	4254345000	35650	35650	35650	35650	0
209	20240412	173600	4254345000	35650	35650	35650	35650	0
210	20240412	173500	4254345000	35650	35650	35650	35650	0
211	20240412	173400	4254345000	35650	35650	35650	35650	0
212	20240412	173300	4254345000	35650	35650	35650	35650	3018
213	20240412	173200	4254345000	35650	35650	35650	35650	0
214	20240412	173100	4254345000	35650	35650	35650	35650	0
215	20240412	173000	4254345000	35650	35650	35650	35650	0
216	20240412	172900	4254345000	35650	35650	35650	35650	0
217	20240412	172800	4254345000	35650	35650	35650	35650	0
218	20240412	172700	4254345000	35650	35650	35650	35650	0
219	20240412	172600	4254345000	35650	35650	35650	35650	0
220	20240412	172500	4254345000	35650	35650	35650	35650	0
221	20240412	172400	4254345000	35650	35650	35650	35650	0
222	20240412	172300	4254345000	35650	35650	35650	35650	0
223	20240412	172200	4254345000	35650	35650	35650	35650	0
224	20240412	172100	4254345000	35650	35650	35650	35650	0
225	20240412	172000	4254345000	35650	35650	35650	35650	0
226	20240412	171900	4254345000	35650	35650	35650	35650	0
227	20240412	171800	4254345000	35650	35650	35650	35650	0
228	20240412	171700	4254345000	35650	35650	35650	35650	0
229	20240412	171600	4254345000	35650	35650	35650	35650	0
230	20240412	171500	4254345000	35650	35650	35650	35650	0
231	20240412	171400	4254345000	35650	35650	35650	35650	0
232	20240412	171300	4254345000	35650	35650	35650	35650	0
233	20240412	171200	4254345000	35650	35650	35650	35650	0
234	20240412	171100	4254345000	35650	35650	35650	35650	0
235	20240412	171000	4254345000	35650	35650	35650	35650	0
236	20240412	170900	4254345000	35650	35650	35650	35650	0
237	20240412	170800	4254345000	35650	35650	35650	35650	0
238	20240412	170700	4254345000	35650	35650	35650	35650	0
239	20240412	170600	4254345000	35650	35650	35650	35650	0
240	20240412	170500	4254345000	35650	35650	35650	35650	0
241	20240412	170400	4254345000	35650	35650	35650	35650	0
242	20240412	170300	4254345000	35650	35650	35650	35650	3018
243	20240412	170200	4254345000	35650	35650	35650	35650	0
244	20240412	170100	4254345000	35650	35650	35650	35650	0
245	20240412	170000	4254345000	35650	35650	35650	35650	0
246	20240412	165900	4254345000	35650	35650	35650	35650	0
247	20240412	165800	4254345000	35650	35650	35650	35650	0
248	20240412	165700	4254345000	35650	35650	35650	35650	0
249	20240412	165600	4254345000	35650	35650	35650	35650	0
250	20240412	165500	4254345000	35650	35650	35650	35650	0
251	20240412	165400	4254345000	35650	35650	35650	35650	0
252	20240412	165300	4254345000	35650	35650	35650	35650	0
253	20240412	165200	4254345000	35650	35650	35650	35650	0
254	20240412	165100	4254345000	35650	35650	35650	35650	0
255	20240412	165000	4254345000	35650	35650	35650	35650	0
256	20240412	164900	4254345000	35650	35650	35650	35650	0
257	20240412	164800	4254345000	35650	35650	35650	35650	0
258	20240412	164700	4254345000	35650	35650	35650	35650	0
259	20240412	164600	4254345000	35650	35650	35650	35650	0
260	20240412	164500	4254345000	35650	35650	35650	35650	0
261	20240412	164400	4254345000	35650	35650	35650	35650	0
262	20240412	164300	4254345000	35650	35650	35650	35650	0
263	20240412	164200	4254345000	35650	35650	35650	35650	0
264	20240412	164100	4254345000	35650	35650	35650	35650	0
265	20240412	164000	4254345000	35650	35650	35650	35650	0
266	20240412	163900	4254345000	35650	35650	35650	35650	0
267	20240412	163800	4254345000	35650	35650	35650	35650	0
268	20240412	163700	4254345000	35650	35650	35650	35650	0
269	20240412	163600	4254345000	35650	35650	35650	35650	0
270	20240412	163500	4254345000	35650	35650	35650	35650	0
271	20240412	163400	4254345000	35650	35650	35650	35650	0
272	20240412	163300	4254345000	35650	35650	35650	35650	3018
273	20240412	163200	4254345000	35650	35650	35650	35650	0
274	20240412	163100	4254345000	35650	35650	35650	35650	0
275	20240412	163000	4254345000	35650	35650	35650	35650	0
276	20240412	162900	4254345000	35650	35650	35650	35650	0
277	20240412	162800	4254345000	35650	35650	35650	35650	0
278	20240412	162700	4254345000	35650	35650	35650	35650	0
279	20240412	162600	4254345000	35650	35650	35650	35650	0
280	20240412	162500	4254345000	35650	35650	35650	35650	0
281	20240412	162400	4254345000	35650	35650	35650	35650	0
282	20240412	162300	4254345000	35650	35650	35650	35650	0
283	20240412	162200	4254345000	35650	35650	35650	35650	0
284	20240412	162100	4254345000	35650	35650	35650	35650	0
285	20240412	162000	4254345000	35650	35650	35650	35650	0
286	20240412	161900	4254345000	35650	35650	35650	35650	0
287	20240412	161800	4254345000	35650	35650	35650	35650	0
288	20240412	161700	4254345000	35650	35650	35650	35650	0
289	20240412	161600	4254345000	35650	35650	35650	35650	0
290	20240412	161500	4254345000	35650	35650	35650	35650	0
291	20240412	161400	4254345000	35650	35650	35650	35650	0
292	20240412	161300	4254345000	35650	35650	35650	35650	0
293	20240412	161200	4254345000	35650	35650	35650	35650	0
294	20240412	161100	4254345000	35650	35650	35650	35650	0
295	20240412	161000	4254345000	35650	35650	35650	35650	0
296	20240412	160900	4254345000	35650	35650	35650	35650	0
297	20240412	160800	4254345000	35650	35650	35650	35650	0
298	20240412	160700	4254345000	35650	35650	35650	35650	0
299	20240412	160600	4254345000	35650	35650	35650	35650	0
300	20240412	160500	4254345000	35650	35650	35650	35650	0
301	20240412	160400	4254345000	35650	35650	35650	35650	0
302	20240412	160300	4254345000	35650	35650	35650	35650	3018
303	20240412	160200	4254345000	35650	35650	35650	35650	0
304	20240412	160100	4254345000	35650	35650	35650	35650	0
305	20240412	160000	4254345000	35650	35650	35650	35650	0
306	20240412	155900	4254345000	35650	35650	35650	35650	0
307	20240412	155800	4254345000	35650	35650	35650	35650	0
308	20240412	155700	4254345000	35650	35650	35650	35650	0
309	20240412	155600	4254345000	35650	35650	35650	35650	0
310	20240412	155500	4254345000	35650	35650	35650	35650	0
311	20240412	155400	4254345000	35650	35650	35650	35650	0
312	20240412	155300	4254345000	35650	35650	35650	35650	0
313	20240412	155200	4254345000	35650	35650	35650	35650	0
314	20240412	155100	4254345000	35650	35650	35650	35650	0
315	20240412	155000	4254345000	35650	35650	35650	35650	0
316	20240412	154900	4254345000	35650	35650	35650	35650	0
317	20240412	154800	4254345000	35650	35650	35650	35650	0
318	20240412	154700	4254345000	35650	35650	35650	35650	0
319	20240412	154600	4254345000	35650	35650	35650	35650	0
320	20240412	154500	4254345000	35650	35650	35650	35650	0
321	20240412	154400	4254345000	35650	35650	35650	35650	0
322	20240412	154300	4254345000	35650	35650	35650	35650	0
323	20240412	154200	4254345000	35650	35650	35650	35650	0
324	20240412	154100	4254345000	35650	35650	35650	35650	0
325	20240412	154000	4254345000	35650	35650	35650	35650	0
326	20240412	153900	4254345000	35650	35650	35650	35650	0
327	20240412	153800	4254345000	35650	35650	35650	35650	0
328	20240412	153700	4254345000	35650	35650	35650	35650	0
329	20240412	153600	4254345000	35650	35650	35650	35650	0
330	20240412	153500	4254345000	35650	35650	35650	35650	0
331	20240412	153400	4254345000	35650	35650	35650	35650	0
332	20240412	153300	4254345000	35650	35650	35650	35650	3018
333	20240412	153200	4254345000	35650	35650	35650	35650	0
334	20240412	153100	4254345000	35650	35650	35650	35650	0
335	20240412	153000	4254345000	35650	35650	35650	35650	3018
336	20240412	152900	4146753300	35600	35600	35600	35600	0
337	20240412	152800	4146753300	35600	35600	35600	35600	0
338	20240412	152700	4146753300	35600	35600	35600	35600	0
339	20240412	152600	4146753300	35600	35600	35600	35600	0
340	20240412	152500	4146753300	35600	35600	35600	35600	0
341	20240412	152400	4146753300	35600	35600	35600	35600	0
342	20240412	152300	4146753300	35600	35600	35600	35600	0
343	20240412	152200	4146753300	35600	35600	35600	35600	0
344	20240412	152100	4146753300	35600	35600	35600	35600	0
345	20240412	152000	4146753300	35600	35600	35600	35600	0
346	20240412	151900	4146753300	35600	35600	35600	35600	92
347	20240412	151800	4143478100	35550	35550	35600	35500	805
348	20240412	151700	4114830700	35600	35500	35600	35500	295
349	20240412	151600	4104353000	35550	35500	35550	35500	32
350	20240412	151500	4103215800	35550	35550	35550	35550	29
351	20240412	151400	4102184850	35550	35550	35550	35500	140
352	20240412	151300	4097209650	35550	35550	35550	35550	0
353	20240412	151200	4097209650	35550	35500	35550	35500	111
354	20240412	151100	4093264100	35550	35550	35550	35550	0
355	20240412	151000	4093264100	35550	35550	35550	35550	10
356	20240412	150900	4092908600	35550	35450	35550	35450	427
357	20240412	150800	4077749400	35450	35450	35450	35450	82
358	20240412	150700	4074842500	35500	35400	35500	35400	244
359	20240412	150600	4066201100	35450	35450	35500	35400	511
360	20240412	150500	4048089400	35450	35450	35500	35400	96
361	20240412	150400	4044686100	35500	35500	35500	35400	564
362	20240412	150300	4024707600	35500	35500	35500	35500	161
363	20240412	150200	4018992100	35450	35450	35450	35450	37
364	20240412	150100	4017680450	35500	35450	35500	35450	90
365	20240412	150000	4014488450	35450	35450	35450	35450	81
366	20240412	145900	4011617000	35450	35450	35450	35450	100
367	20240412	145800	4008072000	35450	35450	35450	35450	200
368	20240412	145700	4000982000	35450	35450	35450	35450	402
369	20240412	145600	3986731100	35450	35500	35500	35450	134
370	20240412	145500	3981978800	35500	35500	35500	35500	6
371	20240412	145400	3981765800	35500	35550	35550	35500	155
372	20240412	145300	3976261300	35550	35550	35550	35550	12
373	20240412	145200	3975834700	35550	35550	35550	35500	109
374	20240412	145100	3971965000	35550	35550	35550	35500	89
375	20240412	145000	3968805400	35600	35500	35600	35500	599
376	20240412	144900	3947540600	35500	35600	35600	35500	21
377	20240412	144800	3946794200	35550	35600	35600	35550	20
378	20240412	144700	3946082700	35550	35550	35550	35550	2
379	20240412	144600	3946011600	35600	35550	35600	35550	35
380	20240412	144500	3944767300	35550	35500	35550	35500	172
381	20240412	144400	3938660800	35550	35550	35550	35500	33
382	20240412	144300	3937488000	35500	35550	35550	35500	29
383	20240412	144200	3936458350	35550	35600	35600	35550	43
384	20240412	144100	3934929500	35550	35550	35550	35550	89
385	20240412	144000	3931765550	35600	35550	35600	35550	10
386	20240412	143900	3931409700	35600	35550	35600	35550	3
387	20240412	143800	3931302950	35550	35550	35550	35550	71
388	20240412	143700	3928778900	35550	35600	35600	35550	71
389	20240412	143600	3926254750	35550	35550	35550	35550	100
390	20240412	143500	3922699750	35550	35550	35550	35550	79
391	20240412	143400	3919891300	35500	35550	35550	35500	60
392	20240412	143300	3917760800	35550	35550	35550	35550	520
393	20240412	143200	3899274800	35600	35600	35600	35600	1
394	20240412	143100	3899239200	35600	35600	35600	35600	1
395	20240412	143000	3899203600	35600	35600	35600	35600	3
396	20240412	142900	3899096800	35600	35600	35600	35550	45
397	20240412	142800	3897496300	35550	35550	35600	35550	12
398	20240412	142700	3897069650	35600	35600	35600	35600	1
399	20240412	142600	3897034050	35600	35550	35600	35550	46
400	20240412	142500	3895398700	35550	35600	35600	35550	3
401	20240412	142400	3895291950	35550	35550	35550	35550	205
402	20240412	142300	3888004200	35600	35600	35600	35600	6
403	20240412	142200	3887790600	35600	35550	35600	35550	162
404	20240412	142100	3882028900	35550	35550	35550	35550	96
405	20240412	142000	3878616100	35600	35600	35600	35600	32
406	20240412	141900	3877476900	35600	35600	35600	35600	41
407	20240412	141800	3876017300	35550	35550	35550	35550	3
408	20240412	141700	3875910650	35550	35600	35600	35550	128
409	20240412	141600	3871359500	35600	35600	35600	35600	6
410	20240412	141500	3871145900	35600	35550	35600	35550	79
411	20240412	141400	3868335950	35600	35600	35600	35600	94
412	20240412	141300	3864989550	35600	35600	35600	35600	7
413	20240412	141200	3864740350	35600	35600	35600	35600	46
414	20240412	141100	3863102750	35600	35600	35600	35600	6
415	20240412	141000	3862889150	35650	35600	35650	35600	55
416	20240412	140900	3860931100	35600	35600	35600	35600	24
417	20240412	140800	3860076700	35600	35600	35600	35600	0
418	20240412	140700	3860076700	35600	35650	35650	35600	16
419	20240412	140600	3859507050	35600	35600	35600	35600	62
420	20240412	140500	3857299850	35600	35650	35650	35600	311
421	20240412	140400	3846213250	35650	35600	35650	35550	461
422	20240412	140300	3829810350	35650	35650	35650	35650	26
423	20240412	140200	3828883450	35650	35600	35650	35600	399
424	20240412	140100	3814677900	35550	35600	35600	35550	120
425	20240412	140000	3810411800	35550	35550	35600	35550	51
426	20240412	135900	3808598700	35550	35550	35550	35550	100
427	20240412	135800	3805043700	35600	35600	35600	35600	5
428	20240412	135700	3804865700	35600	35600	35600	35600	69
429	20240412	135600	3802409300	35600	35600	35600	35600	6
430	20240412	135500	3802195700	35550	35550	35550	35550	53
431	20240412	135400	3800311550	35600	35600	35600	35600	3
432	20240412	135300	3800204750	35600	35600	35600	35600	30
433	20240412	135200	3799136750	35600	35600	35600	35600	1
434	20240412	135100	3799101150	35500	35500	35600	35500	85
435	20240412	135000	3796081650	35600	35600	35600	35600	3
436	20240412	134900	3795974850	35650	35600	35650	35600	86
437	20240412	134800	3792913200	35650	35500	35650	35500	805
438	20240412	134700	3764335550	35500	35500	35550	35500	120
439	20240412	134600	3760075500	35550	35550	35550	35550	32
440	20240412	134500	3758937900	35550	35550	35550	35550	62
441	20240412	134400	3756733800	35650	35650	35650	35650	1
442	20240412	134300	3756698150	35550	35600	35600	35550	12
443	20240412	134200	3756271050	35650	35550	35650	35550	166
444	20240412	134100	3750369650	35550	35550	35550	35500	41
445	20240412	134000	3748912150	35550	35550	35550	35550	2
446	20240412	133900	3748841050	35550	35550	35550	35550	1
447	20240412	133800	3748805500	35450	35450	35450	35450	142
448	20240412	133700	3743771600	35450	35550	35550	35450	75
449	20240412	133600	3741112150	35550	35550	35550	35550	7
450	20240412	133500	3740863300	35600	35450	35600	35450	15
451	20240412	133400	3740329450	35550	35550	35550	35550	38
452	20240412	133300	3738978550	35650	35450	35650	35400	594
453	20240412	133200	3717909900	35450	35600	35600	35450	858
454	20240412	133100	3687484750	35600	35650	35650	35450	162
455	20240412	133000	3681733850	35450	35700	35700	35400	2171
456	20240412	132900	3604598400	35700	35700	35750	35700	152
457	20240412	132800	3599168900	35750	35750	35750	35700	29
458	20240412	132700	3598132650	35750	35700	35750	35700	81
459	20240412	132600	3595239400	35650	35650	35650	35650	30
460	20240412	132500	3594169900	35650	35700	35700	35650	600
461	20240412	132400	3572778950	35700	35700	35700	35700	266
462	20240412	132300	3563282750	35700	35750	35750	35700	246
463	20240412	132200	3554500250	35750	35750	35800	35750	281
464	20240412	132100	3544454150	35800	35750	35800	35750	19
465	20240412	132000	3543774000	35800	35800	35800	35800	5
466	20240412	131900	3543595000	35800	35800	35800	35800	56
467	20240412	131800	3541590200	35800	35800	35800	35800	1
468	20240412	131700	3541554400	35850	35850	35850	35850	1
469	20240412	131600	3541518550	35850	35800	35850	35750	419
470	20240412	131500	3526527000	35800	35800	35800	35800	18
471	20240412	131400	3525882600	35850	35850	35850	35850	1
472	20240412	131300	3525846750	35800	35800	35850	35800	53
473	20240412	131200	3523949300	35800	35800	35800	35800	100
474	20240412	131100	3520369300	35850	35850	35850	35850	14
475	20240412	131000	3519867400	35800	35800	35800	35800	22
476	20240412	130900	3519079800	35850	35850	35850	35850	1
477	20240412	130800	3519043950	35850	35850	35850	35850	0
478	20240412	130700	3519043950	35850	35800	35850	35800	21
479	20240412	130600	3518292100	35800	35750	35800	35750	29
480	20240412	130500	3517255250	35750	35750	35750	35750	25
481	20240412	130400	3516361500	35800	35800	35800	35750	47
482	20240412	130300	3514678950	35800	35750	35800	35750	53
483	20240412	130200	3512781600	35750	35750	35750	35750	11
484	20240412	130100	3512388350	35800	35800	35800	35750	34
485	20240412	130000	3511172250	35800	35800	35800	35800	117
486	20240412	125900	3506983650	35800	35800	35850	35800	11
487	20240412	125800	3506589800	35850	35850	35850	35850	1
488	20240412	125700	3506553950	35800	35850	35900	35750	54
489	20240412	125600	3504623000	35750	35750	35750	35750	52
490	20240412	125500	3502764000	35850	35750	35850	35750	521
491	20240412	125400	3484138100	35850	35800	35850	35750	32
492	20240412	125300	3482992400	35900	35900	35900	35900	1
493	20240412	125200	3482956500	35750	35750	35750	35750	26
494	20240412	125100	3482027000	35900	35850	35900	35850	46
495	20240412	125000	3480377850	35850	35850	35850	35850	0
496	20240412	124900	3480377850	35850	35850	35850	35850	1
497	20240412	124800	3480342000	35800	35800	35800	35800	252
498	20240412	124700	3471320400	35850	35850	35850	35850	3
499	20240412	124600	3471212850	35850	35850	35850	35850	44
500	20240412	124500	3469635450	35900	35900	35900	35900	0
501	20240412	124400	3469635450	35900	35900	35900	35900	22
502	20240412	124300	3468845650	35900	35900	35900	35900	0
503	20240412	124200	3468845650	35900	35850	35900	35850	250
504	20240412	124100	3459880950	35850	35850	35850	35800	132
505	20240412	124000	3455150600	35850	35850	35850	35850	16
506	20240412	123900	3454577000	35800	35850	35850	35800	99
507	20240412	123800	3451032750	35850	35900	35900	35800	28
508	20240412	123700	3450029350	35950	35950	36000	35950	90
509	20240412	123600	3446793800	35950	35950	36000	35950	98
510	20240412	123500	3443270650	36000	35950	36000	35950	69
511	20240412	123400	3440789750	36000	36050	36050	36000	87
512	20240412	123300	3437657700	36000	36050	36050	36000	47
513	20240412	123200	3435965600	36050	36050	36050	36050	62
514	20240412	123100	3433730500	36050	36000	36050	36000	2
515	20240412	123000	3433658450	36000	36050	36100	36000	349
516	20240412	122900	3421079350	36050	35950	36050	35950	46
517	20240412	122800	3419425500	35950	35950	35950	35950	3
518	20240412	122700	3419317650	36000	35950	36000	35950	60
519	20240412	122600	3417160300	36000	36050	36050	36000	11
520	20240412	122500	3416764250	36000	36000	36050	36000	10
521	20240412	122400	3416404200	36050	36000	36050	36000	46
522	20240412	122300	3414748150	35950	36000	36000	35950	17
523	20240412	122200	3414136950	35950	35950	35950	35950	384
524	20240412	122100	3400332150	35950	35850	35950	35800	39
525	20240412	122000	3398934300	36000	36000	36000	36000	0
526	20240412	121900	3398934300	36000	36000	36000	35800	32
527	20240412	121800	3397782500	36000	36000	36000	36000	6
528	20240412	121700	3397566500	35800	35800	35800	35800	0
529	20240412	121600	3397566500	35800	36000	36050	35800	98
530	20240412	121500	3394042850	36000	35800	36000	35750	268
531	20240412	121400	3384418800	35800	35850	35850	35750	542
532	20240412	121300	3365029400	35850	36000	36000	35800	190
533	20240412	121200	3358213350	36000	35800	36000	35800	21
534	20240412	121100	3357457550	35800	35800	35800	35800	1
535	20240412	121000	3357421750	36000	36000	36000	36000	1
536	20240412	120900	3357385750	35750	35750	35750	35750	102
537	20240412	120800	3353739250	35700	35700	35700	35700	4
538	20240412	120700	3353596450	35700	35700	35900	35700	301
539	20240412	120600	3342847050	35700	35800	35900	35700	271
540	20240412	120500	3333152250	35800	35800	35800	35800	1
541	20240412	120400	3333116450	35800	35900	35900	35800	51
542	20240412	120300	3331290200	35850	35850	35850	35850	55
543	20240412	120200	3329318450	35800	35850	35850	35800	166
544	20240412	120100	3323374100	35850	35800	35850	35800	275
545	20240412	120000	3313520400	35800	35800	35800	35800	0
546	20240412	115900	3313520400	35800	35800	35800	35800	58
547	20240412	115800	3311444000	35800	35800	35800	35800	1
548	20240412	115700	3311408200	35850	35800	35850	35800	38
549	20240412	115600	3310047500	35850	36000	36000	35850	248
550	20240412	115500	3301146150	36000	35900	36000	35900	21
551	20240412	115400	3300392150	35950	36000	36000	35950	176
552	20240412	115300	3294064200	36000	36050	36050	36000	217
553	20240412	115200	3286248150	36050	36000	36100	36000	34
554	20240412	115100	3285022700	36000	36000	36050	36000	806
555	20240412	115000	3255970250	36000	36000	36000	36000	451
556	20240412	114900	3239734250	36000	35950	36000	35950	808
557	20240412	114800	3210661600	35950	35950	35950	35950	250
558	20240412	114700	3201674100	35950	35950	35950	35950	233
559	20240412	114600	3193297750	35950	35950	35950	35950	0
560	20240412	114500	3193297750	35950	35900	35950	35900	57
561	20240412	114400	3191250900	35900	35900	35950	35900	79
562	20240412	114300	3188414600	35900	35850	35900	35850	101
563	20240412	114200	3184788750	35900	35900	35900	35800	230
564	20240412	114100	3176532750	35800	35800	35800	35800	6
565	20240412	114000	3176317950	35800	35850	35900	35800	128
566	20240412	113900	3171728350	35850	35800	35850	35700	202
567	20240412	113800	3164500700	35800	35800	35800	35800	107
568	20240412	113700	3160670100	35800	35800	35800	35800	87
569	20240412	113600	3157555500	35800	35800	35800	35800	105
570	20240412	113500	3153796500	35850	35850	35850	35850	6
571	20240412	113400	3153581400	35850	35850	35850	35850	24
572	20240412	113300	3152721000	35850	35850	35900	35850	5
573	20240412	113200	3152541700	35850	35850	35900	35850	15
574	20240412	113100	3152003700	35850	35850	35850	35850	58
575	20240412	113000	3149924400	35800	35650	35800	35650	310
576	20240412	112900	3138832800	35650	35650	35650	35650	172
577	20240412	112800	3132701000	35650	35650	35650	35650	137
578	20240412	112700	3127816950	35700	35700	35700	35700	518
579	20240412	112600	3109324350	35700	35650	35700	35600	129
580	20240412	112500	3104726500	35600	35650	35650	35600	38
581	20240412	112400	3103371850	35650	35650	35650	35650	61
582	20240412	112300	3101197200	35650	35650	35650	35650	29
583	20240412	112200	3100163350	35700	35700	35700	35700	5
584	20240412	112100	3099984850	35700	35650	35700	35650	119
585	20240412	112000	3095742250	35650	35650	35650	35650	2
586	20240412	111900	3095670950	35600	35550	35600	35550	125
587	20240412	111800	3091224000	35600	35600	35600	35600	2
588	20240412	111700	3091152800	35600	35600	35600	35550	35
589	20240412	111600	3089906850	35600	35600	35600	35550	160
590	20240412	111500	3084218700	35600	35600	35600	35600	8
591	20240412	111400	3083933900	35550	35550	35550	35500	38
592	20240412	111300	3082584500	35550	35500	35550	35500	120
593	20240412	111200	3078319150	35550	35500	35550	35500	53
594	20240412	111100	3076437000	35550	35550	35550	35550	233
595	20240412	111000	3068153850	35600	35600	35600	35600	19
596	20240412	110900	3067477450	35600	35650	35650	35600	119
597	20240412	110800	3063240950	35600	35650	35650	35600	9
598	20240412	110700	3062920450	35600	35600	35600	35600	7
599	20240412	110600	3062671250	35650	35550	35700	35500	176
600	20240412	110500	3056411400	35550	35600	35600	35550	88
601	20240412	110400	3053280500	35600	35500	35600	35500	172
602	20240412	110300	3047164750	35500	35500	35550	35500	272
603	20240412	110200	3037508700	35550	35550	35600	35500	1064
604	20240412	110100	2999735600	35700	35700	35700	35500	1541
605	20240412	110000	2944890850	35700	35650	35700	35650	7
606	20240412	105900	2944641000	35650	35750	35750	35650	1134
607	20240412	105800	2904131800	35750	35750	35750	35750	262
608	20240412	105700	2894765300	35800	35800	35800	35750	766
609	20240412	105600	2867377500	35800	35800	35800	35800	446
610	20240412	105500	2851410700	35850	35850	35850	35850	20
611	20240412	105400	2850693700	35850	35850	35850	35850	15
612	20240412	105300	2850155950	35900	35850	35900	35850	77
613	20240412	105200	2847395450	35850	35800	35850	35800	148
614	20240412	105100	2842096650	35800	35850	35850	35800	111
615	20240412	105000	2838122550	35800	35800	35800	35800	1
616	20240412	104900	2838086750	35850	35850	35850	35850	211
617	20240412	104800	2830522400	35850	35850	35850	35850	9
618	20240412	104700	2830199750	35850	35850	35850	35850	2
619	20240412	104600	2830128050	35850	35800	35850	35800	154
620	20240412	104500	2824614250	35800	35750	35800	35750	68
621	20240412	104400	2822183200	35750	35800	35800	35750	22
622	20240412	104300	2821395950	35800	35800	35800	35750	226
623	20240412	104200	2813315650	35750	35800	35800	35750	342
624	20240412	104100	2801072100	35800	35800	35800	35800	10
625	20240412	104000	2800714100	35800	35850	35850	35800	205
626	20240412	103900	2793373000	35850	35800	35850	35800	16
627	20240412	103800	2792799450	35850	35850	35850	35800	156
628	20240412	103700	2787211100	35850	35800	35850	35800	103
629	20240412	103600	2783523100	35800	35800	35800	35800	565
630	20240412	103500	2763296100	35750	35750	35750	35750	18
631	20240412	103400	2762652600	35750	35750	35750	35750	16
632	20240412	103300	2762080600	35800	35800	35800	35750	202
633	20240412	103200	2754854250	35800	35800	35800	35800	11
634	20240412	103100	2754460450	35800	35800	35850	35800	28
635	20240412	103000	2753456800	35900	35800	35900	35800	2
636	20240412	102900	2753385100	35750	35800	35900	35750	198
637	20240412	102800	2746301150	35800	35800	35800	35800	1
638	20240412	102700	2746265350	35800	35800	35900	35800	237
639	20240412	102600	2737776150	35750	35750	35750	35750	23
640	20240412	102500	2736953900	35750	35800	35800	35750	28
641	20240412	102400	2735952750	35750	35750	35750	35700	172
642	20240412	102300	2729805500	35750	35750	35750	35700	161
643	20240412	102200	2724055150	35750	35750	35750	35750	248
644	20240412	102100	2715189150	35800	35800	35800	35800	144
645	20240412	102000	2710033950	35800	35800	35800	35800	73
646	20240412	101900	2707420550	35800	35800	35800	35750	186
647	20240412	101800	2700767050	35800	35800	35800	35800	621
648	20240412	101700	2678535250	35900	35900	35900	35900	0
649	20240412	101600	2678535250	35900	35950	35950	35800	322
650	20240412	101500	2666997650	35950	35950	35950	35950	30
651	20240412	101400	2665919150	35950	35900	35950	35850	123
652	20240412	101300	2661505050	35900	35850	35900	35850	3
653	20240412	101200	2661397450	35850	35850	35850	35850	24
654	20240412	101100	2660537050	35850	35850	35850	35850	176
655	20240412	101000	2654227450	35900	35850	35900	35850	70
656	20240412	100900	2651717600	35850	35850	35850	35800	348
657	20240412	100800	2639254750	35850	35800	35850	35800	48
658	20240412	100700	2637535050	35800	35800	35850	35800	14
659	20240412	100600	2637033350	35800	35950	35950	35800	336
660	20240412	100500	2624993050	35900	35900	35950	35900	88
661	20240412	100400	2621833800	35900	35900	35900	35900	130
662	20240412	100300	2617166800	35850	36000	36000	35850	262
663	20240412	100200	2607748050	35950	35950	36000	35950	432
664	20240412	100100	2592217500	35950	35950	36000	35950	105
665	20240412	100000	2588438350	35950	35850	35950	35850	246
666	20240412	095900	2579601800	35900	35800	35900	35750	22
667	20240412	095800	2578814500	35800	35900	35900	35800	105
668	20240412	095700	2575045500	35900	35750	35950	35700	877
669	20240412	095600	2543617300	35750	35850	35850	35750	269
670	20240412	095500	2533979750	35850	35850	35900	35700	300
671	20240412	095400	2523257450	35800	35750	35800	35750	219
672	20240412	095300	2515421600	35700	35750	35800	35700	224
673	20240412	095200	2507407850	35750	35750	35750	35750	18
674	20240412	095100	2506764350	35750	35750	35750	35750	434
675	20240412	095000	2491248850	35800	35800	35800	35750	50
676	20240412	094900	2489459350	35800	35850	35850	35500	864
677	20240412	094800	2458689700	35850	35600	35950	35600	366
678	20240412	094700	2445582450	35600	35950	35950	35550	2873
679	20240412	094600	2342745200	35950	36100	36100	35950	1107
680	20240412	094500	2302903650	36100	36200	36200	36100	1153
681	20240412	094400	2261236150	36150	36250	36250	36150	219
682	20240412	094300	2253310950	36300	36200	36300	36150	757
683	20240412	094200	2225918750	36200	36200	36200	36150	650
684	20240412	094100	2202411450	36200	36350	36450	36200	1178
685	20240412	094000	2159698450	36450	36500	36500	36450	231
686	20240412	093900	2151271450	36500	36550	36550	36500	59
687	20240412	093800	2149117550	36550	36550	36550	36550	5
688	20240412	093700	2148934800	36600	36550	36600	36550	98
689	20240412	093600	2145348350	36500	36600	36600	36500	88
690	20240412	093500	2142135250	36600	36450	36600	36450	195
691	20240412	093400	2135017300	36450	36450	36450	36450	1
692	20240412	093300	2134980850	36500	36450	36500	36300	327
693	20240412	093200	2123105750	36400	36400	36400	36350	125
694	20240412	093100	2118561700	36400	36400	36450	36350	65
695	20240412	093000	2116197450	36400	36450	36450	36350	339
696	20240412	092900	2103850100	36500	36450	36500	36450	95
697	20240412	092800	2100385350	36500	36300	36500	36300	295
698	20240412	092700	2089661400	36350	36400	36400	36200	954
699	20240412	092600	2055031600	36350	36250	36450	36200	600
700	20240412	092500	2033256350	36250	36500	36500	36200	2150
701	20240412	092400	1955246250	36550	36750	36750	36500	1652
702	20240412	092300	1894761600	36750	36650	36750	36650	1052
703	20240412	092200	1856189800	36650	36750	36800	36650	1318
704	20240412	092100	1807808350	36800	36900	36900	36700	1692
705	20240412	092000	1745534650	36900	37000	37050	36850	1031
706	20240412	091900	1707449400	37000	37200	37200	37000	1981
707	20240412	091800	1633964750	37200	37250	37300	37200	902
708	20240412	091700	1600377100	37250	37350	37350	37200	1193
709	20240412	091600	1555934400	37350	37550	37550	37150	2533
710	20240412	091500	1461091150	37550	36750	37750	36750	10456
711	20240412	091400	1072061850	36750	36800	36900	36750	859
712	20240412	091300	1040428050	36800	36800	36900	36700	1003
713	20240412	091200	1003507900	36800	36900	36950	36800	2837
714	20240412	091100	898987500	36800	36850	37000	36800	3335
715	20240412	091000	775939250	36850	36650	36900	36650	1562
716	20240412	090900	718492800	36650	36650	36700	36550	2513
717	20240412	090800	626424000	36600	36850	37000	36500	5632
718	20240412	090700	418932700	36850	36500	36900	36450	3122
719	20240412	090600	304375600	36500	35900	36500	35900	1336
720	20240412	090500	256049450	35950	36000	36050	35950	602
721	20240412	090400	234387100	35950	35950	35950	35850	619
722	20240412	090300	212159900	35950	35850	35950	35850	881
723	20240412	090200	180517300	35900	36000	36000	35850	1507
724	20240412	090100	126356100	35950	35700	36000	35700	1460
725	20240412	090000	73989650	35750	35650	35750	35650	1835