KissMeData/001820/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183400	2534731200	35650	35650	35650	35650	848
3	20240408	183300	2534731200	35650	35650	35650	35650	0
4	20240408	183200	2534731200	35650	35650	35650	35650	0
5	20240408	183100	2534731200	35650	35650	35650	35650	0
6	20240408	183000	2534731200	35650	35650	35650	35650	0
7	20240408	182900	2534731200	35650	35650	35650	35650	0
8	20240408	182800	2534731200	35650	35650	35650	35650	0
9	20240408	182700	2534731200	35650	35650	35650	35650	0
10	20240408	182600	2534731200	35650	35650	35650	35650	0
11	20240408	182500	2534731200	35650	35650	35650	35650	0
12	20240408	182400	2534731200	35650	35650	35650	35650	0
13	20240408	182300	2534731200	35650	35650	35650	35650	0
14	20240408	182200	2534731200	35650	35650	35650	35650	0
15	20240408	182100	2534731200	35650	35650	35650	35650	0
16	20240408	182000	2534731200	35650	35650	35650	35650	0
17	20240408	181900	2534731200	35650	35650	35650	35650	0
18	20240408	181800	2534731200	35650	35650	35650	35650	0
19	20240408	181700	2534731200	35650	35650	35650	35650	0
20	20240408	181600	2534731200	35650	35650	35650	35650	0
21	20240408	181500	2534731200	35650	35650	35650	35650	0
22	20240408	181400	2534731200	35650	35650	35650	35650	0
23	20240408	181300	2534731200	35650	35650	35650	35650	0
24	20240408	181200	2534731200	35650	35650	35650	35650	0
25	20240408	181100	2534731200	35650	35650	35650	35650	0
26	20240408	181000	2534731200	35650	35650	35650	35650	0
27	20240408	180900	2534731200	35650	35650	35650	35650	0
28	20240408	180800	2534731200	35650	35650	35650	35650	0
29	20240408	180700	2534731200	35650	35650	35650	35650	0
30	20240408	180600	2534731200	35650	35650	35650	35650	0
31	20240408	180500	2534731200	35650	35650	35650	35650	0
32	20240408	180400	2534731200	35650	35650	35650	35650	848
33	20240408	180300	2534731200	35650	35650	35650	35650	0
34	20240408	180200	2534731200	35650	35650	35650	35650	0
35	20240408	180100	2534731200	35650	35650	35650	35650	0
36	20240408	180000	2534731200	35650	35650	35650	35650	0
37	20240408	175900	2534731200	35650	35650	35650	35650	0
38	20240408	175800	2534731200	35650	35650	35650	35650	0
39	20240408	175700	2534731200	35650	35650	35650	35650	0
40	20240408	175600	2534731200	35650	35650	35650	35650	0
41	20240408	175500	2534731200	35650	35650	35650	35650	0
42	20240408	175400	2534731200	35650	35650	35650	35650	0
43	20240408	175300	2534731200	35650	35650	35650	35650	0
44	20240408	175200	2534731200	35650	35650	35650	35650	0
45	20240408	175100	2534731200	35650	35650	35650	35650	0
46	20240408	175000	2534731200	35650	35650	35650	35650	0
47	20240408	174900	2534731200	35650	35650	35650	35650	0
48	20240408	174800	2534731200	35650	35650	35650	35650	0
49	20240408	174700	2534731200	35650	35650	35650	35650	0
50	20240408	174600	2534731200	35650	35650	35650	35650	0
51	20240408	174500	2534731200	35650	35650	35650	35650	0
52	20240408	174400	2534731200	35650	35650	35650	35650	0
53	20240408	174300	2534731200	35650	35650	35650	35650	0
54	20240408	174200	2534731200	35650	35650	35650	35650	0
55	20240408	174100	2534731200	35650	35650	35650	35650	0
56	20240408	174000	2534731200	35650	35650	35650	35650	0
57	20240408	173900	2534731200	35650	35650	35650	35650	0
58	20240408	173800	2534731200	35650	35650	35650	35650	0
59	20240408	173700	2534731200	35650	35650	35650	35650	0
60	20240408	173600	2534731200	35650	35650	35650	35650	0
61	20240408	173500	2534731200	35650	35650	35650	35650	0
62	20240408	173400	2534731200	35650	35650	35650	35650	848
63	20240408	173300	2534731200	35650	35650	35650	35650	0
64	20240408	173200	2534731200	35650	35650	35650	35650	0
65	20240408	173100	2534731200	35650	35650	35650	35650	0
66	20240408	173000	2534731200	35650	35650	35650	35650	0
67	20240408	172900	2534731200	35650	35650	35650	35650	0
68	20240408	172800	2534731200	35650	35650	35650	35650	0
69	20240408	172700	2534731200	35650	35650	35650	35650	0
70	20240408	172600	2534731200	35650	35650	35650	35650	0
71	20240408	172500	2534731200	35650	35650	35650	35650	0
72	20240408	172400	2534731200	35650	35650	35650	35650	0
73	20240408	172300	2534731200	35650	35650	35650	35650	0
74	20240408	172200	2534731200	35650	35650	35650	35650	0
75	20240408	172100	2534731200	35650	35650	35650	35650	0
76	20240408	172000	2534731200	35650	35650	35650	35650	0
77	20240408	171900	2534731200	35650	35650	35650	35650	0
78	20240408	171800	2534731200	35650	35650	35650	35650	0
79	20240408	171700	2534731200	35650	35650	35650	35650	0
80	20240408	171600	2534731200	35650	35650	35650	35650	0
81	20240408	171500	2534731200	35650	35650	35650	35650	0
82	20240408	171400	2534731200	35650	35650	35650	35650	0
83	20240408	171300	2534731200	35650	35650	35650	35650	0
84	20240408	171200	2534731200	35650	35650	35650	35650	0
85	20240408	171100	2534731200	35650	35650	35650	35650	0
86	20240408	171000	2534731200	35650	35650	35650	35650	0
87	20240408	170900	2534731200	35650	35650	35650	35650	0
88	20240408	170800	2534731200	35650	35650	35650	35650	0
89	20240408	170700	2534731200	35650	35650	35650	35650	0
90	20240408	170600	2534731200	35650	35650	35650	35650	0
91	20240408	170500	2534731200	35650	35650	35650	35650	0
92	20240408	170400	2534731200	35650	35650	35650	35650	848
93	20240408	170300	2534731200	35650	35650	35650	35650	0
94	20240408	170200	2534731200	35650	35650	35650	35650	0
95	20240408	170100	2534731200	35650	35650	35650	35650	0
96	20240408	170000	2534731200	35650	35650	35650	35650	0
97	20240408	165900	2534731200	35650	35650	35650	35650	0
98	20240408	165800	2534731200	35650	35650	35650	35650	0
99	20240408	165700	2534731200	35650	35650	35650	35650	0
100	20240408	165600	2534731200	35650	35650	35650	35650	0
101	20240408	165500	2534731200	35650	35650	35650	35650	0
102	20240408	165400	2534731200	35650	35650	35650	35650	0
103	20240408	165300	2534731200	35650	35650	35650	35650	0
104	20240408	165200	2534731200	35650	35650	35650	35650	0
105	20240408	165100	2534731200	35650	35650	35650	35650	0
106	20240408	165000	2534731200	35650	35650	35650	35650	0
107	20240408	164900	2534731200	35650	35650	35650	35650	0
108	20240408	164800	2534731200	35650	35650	35650	35650	0
109	20240408	164700	2534731200	35650	35650	35650	35650	0
110	20240408	164600	2534731200	35650	35650	35650	35650	0
111	20240408	164500	2534731200	35650	35650	35650	35650	0
112	20240408	164400	2534731200	35650	35650	35650	35650	0
113	20240408	164300	2534731200	35650	35650	35650	35650	0
114	20240408	164200	2534731200	35650	35650	35650	35650	0
115	20240408	164100	2534731200	35650	35650	35650	35650	0
116	20240408	164000	2534731200	35650	35650	35650	35650	0
117	20240408	163900	2534731200	35650	35650	35650	35650	0
118	20240408	163800	2534731200	35650	35650	35650	35650	0
119	20240408	163700	2534731200	35650	35650	35650	35650	0
120	20240408	163600	2534731200	35650	35650	35650	35650	0
121	20240408	163500	2534731200	35650	35650	35650	35650	0
122	20240408	163400	2534731200	35650	35650	35650	35650	848
123	20240408	163300	2534731200	35650	35650	35650	35650	0
124	20240408	163200	2534731200	35650	35650	35650	35650	0
125	20240408	163100	2534731200	35650	35650	35650	35650	0
126	20240408	163000	2534731200	35650	35650	35650	35650	0
127	20240408	162900	2534731200	35650	35650	35650	35650	0
128	20240408	162800	2534731200	35650	35650	35650	35650	0
129	20240408	162700	2534731200	35650	35650	35650	35650	0
130	20240408	162600	2534731200	35650	35650	35650	35650	0
131	20240408	162500	2534731200	35650	35650	35650	35650	0
132	20240408	162400	2534731200	35650	35650	35650	35650	0
133	20240408	162300	2534731200	35650	35650	35650	35650	0
134	20240408	162200	2534731200	35650	35650	35650	35650	0
135	20240408	162100	2534731200	35650	35650	35650	35650	0
136	20240408	162000	2534731200	35650	35650	35650	35650	0
137	20240408	161900	2534731200	35650	35650	35650	35650	0
138	20240408	161800	2534731200	35650	35650	35650	35650	0
139	20240408	161700	2534731200	35650	35650	35650	35650	0
140	20240408	161600	2534731200	35650	35650	35650	35650	0
141	20240408	161500	2534731200	35650	35650	35650	35650	0
142	20240408	161400	2534731200	35650	35650	35650	35650	0
143	20240408	161300	2534731200	35650	35650	35650	35650	0
144	20240408	161200	2534731200	35650	35650	35650	35650	0
145	20240408	161100	2534731200	35650	35650	35650	35650	0
146	20240408	161000	2534731200	35650	35650	35650	35650	0
147	20240408	160900	2534731200	35650	35650	35650	35650	0
148	20240408	160800	2534731200	35650	35650	35650	35650	0
149	20240408	160700	2534731200	35650	35650	35650	35650	0
150	20240408	160600	2534731200	35650	35650	35650	35650	0
151	20240408	160500	2534731200	35650	35650	35650	35650	0
152	20240408	160400	2534731200	35650	35650	35650	35650	848
153	20240408	160300	2534731200	35650	35650	35650	35650	0
154	20240408	160200	2534731200	35650	35650	35650	35650	0
155	20240408	160100	2534731200	35650	35650	35650	35650	0
156	20240408	160000	2534731200	35650	35650	35650	35650	0
157	20240408	155900	2534731200	35650	35650	35650	35650	0
158	20240408	155800	2534731200	35650	35650	35650	35650	0
159	20240408	155700	2534731200	35650	35650	35650	35650	0
160	20240408	155600	2534731200	35650	35650	35650	35650	0
161	20240408	155500	2534731200	35650	35650	35650	35650	0
162	20240408	155400	2534731200	35650	35650	35650	35650	0
163	20240408	155300	2534731200	35650	35650	35650	35650	0
164	20240408	155200	2534731200	35650	35650	35650	35650	0
165	20240408	155100	2534731200	35650	35650	35650	35650	0
166	20240408	155000	2534731200	35650	35650	35650	35650	0
167	20240408	154900	2534731200	35650	35650	35650	35650	0
168	20240408	154800	2534731200	35650	35650	35650	35650	0
169	20240408	154700	2534731200	35650	35650	35650	35650	0
170	20240408	154600	2534731200	35650	35650	35650	35650	0
171	20240408	154500	2534731200	35650	35650	35650	35650	0
172	20240408	154400	2534731200	35650	35650	35650	35650	0
173	20240408	154300	2534731200	35650	35650	35650	35650	0
174	20240408	154200	2534731200	35650	35650	35650	35650	0
175	20240408	154100	2534731200	35650	35650	35650	35650	0
176	20240408	154000	2534731200	35650	35650	35650	35650	0
177	20240408	153900	2534731200	35650	35650	35650	35650	0
178	20240408	153800	2534731200	35650	35650	35650	35650	0
179	20240408	153700	2534731200	35650	35650	35650	35650	0
180	20240408	153600	2534731200	35650	35650	35650	35650	0
181	20240408	153500	2534731200	35650	35650	35650	35650	0
182	20240408	153400	2534731200	35650	35650	35650	35650	848
183	20240408	153300	2534731200	35650	35650	35650	35650	0
184	20240408	153200	2534731200	35650	35650	35650	35650	0
185	20240408	153100	2534731200	35650	35650	35650	35650	0
186	20240408	153000	2534731200	35650	35650	35650	35650	848
187	20240408	152900	2504500000	35800	35800	35800	35800	0
188	20240408	152800	2504500000	35800	35800	35800	35800	0
189	20240408	152700	2504500000	35800	35800	35800	35800	0
190	20240408	152600	2504500000	35800	35800	35800	35800	0
191	20240408	152500	2504500000	35800	35800	35800	35800	0
192	20240408	152400	2504500000	35800	35800	35800	35800	0
193	20240408	152300	2504500000	35800	35800	35800	35800	0
194	20240408	152200	2504500000	35800	35800	35800	35800	0
195	20240408	152100	2504500000	35800	35800	35800	35800	0
196	20240408	152000	2504500000	35800	35800	35800	35800	0
197	20240408	151900	2504500000	35800	35750	35800	35650	145
198	20240408	151800	2499324300	35750	35700	35750	35700	113
199	20240408	151700	2495285200	35750	35750	35750	35750	1
200	20240408	151600	2495249450	35650	35650	35650	35650	90
201	20240408	151500	2492040950	35800	35700	35800	35650	160
202	20240408	151400	2486329600	35800	35800	35800	35800	56
203	20240408	151300	2484324800	35800	35800	35800	35800	44
204	20240408	151200	2482749600	35750	35750	35750	35700	65
205	20240408	151100	2480425950	35750	35650	35800	35650	55
206	20240408	151000	2478458450	35650	35700	35800	35650	503
207	20240408	150900	2460493150	35750	35750	35750	35750	30
208	20240408	150800	2459420650	35700	35700	35700	35700	50
209	20240408	150700	2457635650	35700	35650	35700	35650	40
210	20240408	150600	2456207900	35700	35700	35700	35700	36
211	20240408	150500	2454922700	35650	35650	35750	35650	71
212	20240408	150400	2452385450	35750	35750	35750	35750	26
213	20240408	150300	2451455950	35650	35750	35750	35650	128
214	20240408	150200	2446885950	35650	35750	35750	35650	58
215	20240408	150100	2444814350	35600	35750	35750	35600	227
216	20240408	150000	2436709250	35700	35650	35700	35650	148
217	20240408	145900	2431428150	35700	35600	35700	35600	70
218	20240408	145800	2428931100	35700	35600	35700	35600	68
219	20240408	145700	2426504600	35700	35600	35700	35600	34
220	20240408	145600	2425290900	35600	35700	35700	35600	54
221	20240408	145500	2423363200	35600	35600	35700	35600	41
222	20240408	145400	2421899900	35600	35700	35700	35600	66
223	20240408	145300	2419543800	35600	35700	35700	35600	43
224	20240408	145200	2418010100	35650	35600	35700	35600	8
225	20240408	145100	2417725050	35700	35600	35700	35600	67
226	20240408	145000	2415334450	35700	35600	35700	35600	57
227	20240408	144900	2413301650	35700	35650	35700	35600	132
228	20240408	144800	2408591950	35650	35650	35650	35550	259
229	20240408	144700	2399368800	35600	35600	35650	35600	340
230	20240408	144600	2387261950	35650	35650	35650	35650	41
231	20240408	144500	2385800300	35650	35800	35800	35650	281
232	20240408	144400	2375765000	35700	35750	35750	35700	2
233	20240408	144300	2375693550	35800	35650	35800	35650	44
234	20240408	144200	2374118800	35800	35650	35800	35650	53
235	20240408	144100	2372221550	35750	35750	35750	35700	41
236	20240408	144000	2370755850	35600	35800	35800	35600	49
237	20240408	143900	2369001850	35600	35650	35750	35600	144
238	20240408	143800	2363867500	35650	35600	35650	35600	23
239	20240408	143700	2363047600	35600	35750	35750	35600	36
240	20240408	143600	2361760750	35750	35600	35750	35600	4
241	20240408	143500	2361617900	35750	35550	35750	35550	65
242	20240408	143400	2359294750	35650	35550	35650	35550	29
243	20240408	143300	2358261000	35700	35600	35700	35600	723
244	20240408	143200	2332516400	35600	35750	35750	35600	33
245	20240408	143100	2331336800	35600	35600	35750	35600	65
246	20240408	143000	2329013500	35650	35650	35750	35650	58
247	20240408	142900	2326943000	35650	35750	35750	35650	261
248	20240408	142800	2317633050	35650	35750	35750	35650	5
249	20240408	142700	2317454500	35750	35650	35750	35600	39
250	20240408	142600	2316060500	35750	35600	35750	35600	61
251	20240408	142500	2313880100	35750	35600	35750	35600	35
252	20240408	142400	2312629000	35600	35750	35750	35600	81
253	20240408	142300	2309735600	35600	35600	35750	35600	31
254	20240408	142200	2308627800	35750	35650	35750	35650	106
255	20240408	142100	2304843200	35650	35750	35750	35650	41
256	20240408	142000	2303377550	35750	35750	35750	35700	36
257	20240408	141900	2302090600	35650	35600	35650	35600	13
258	20240408	141800	2301627250	35750	35650	35750	35650	112
259	20240408	141700	2297623450	35650	35750	35750	35650	65
260	20240408	141600	2295299800	35650	35650	35650	35650	1
261	20240408	141500	2295264150	35650	35650	35700	35650	162
262	20240408	141400	2289486150	35700	35650	35750	35650	91
263	20240408	141300	2286233150	35650	35750	35750	35650	2
264	20240408	141200	2286161750	35750	35700	35750	35650	804
265	20240408	141100	2257463400	35700	35700	35750	35700	87
266	20240408	141000	2254353250	35750	35750	35750	35750	100
267	20240408	140900	2250778250	35750	35750	35750	35700	238
268	20240408	140800	2242269850	35700	35700	35750	35700	69
269	20240408	140700	2239803400	35700	35700	35700	35700	4
270	20240408	140600	2239660600	35750	35650	35750	35650	80
271	20240408	140500	2236801200	35650	35700	35700	35650	77
272	20240408	140400	2234052400	35650	35700	35700	35650	2
273	20240408	140300	2233981050	35650	35650	35700	35650	49
274	20240408	140200	2232231900	35700	35600	35700	35600	35
275	20240408	140100	2230982550	35650	35600	35650	35600	3
276	20240408	140000	2230875700	35700	35650	35700	35600	70
277	20240408	135900	2228379800	35600	35700	35700	35600	87
278	20240408	135800	2225274000	35600	35650	35700	35600	69
279	20240408	135700	2222812500	35650	35600	35650	35550	207
280	20240408	135600	2215433650	35600	35650	35650	35550	95
281	20240408	135500	2212047550	35550	35550	35550	35550	1
282	20240408	135400	2212012000	35550	35550	35650	35550	38
283	20240408	135300	2210657500	35550	35650	35650	35550	87
284	20240408	135200	2207556050	35550	35550	35550	35550	2
285	20240408	135100	2207484950	35600	35600	35650	35600	129
286	20240408	135000	2202890900	35600	35600	35650	35600	72
287	20240408	134900	2200324700	35600	35600	35600	35600	3
288	20240408	134800	2200217900	35600	35600	35600	35550	292
289	20240408	134700	2189822800	35600	35700	35700	35600	137
290	20240408	134600	2184935200	35650	35650	35650	35650	2
291	20240408	134500	2184863900	35650	35650	35700	35650	49
292	20240408	134400	2183114750	35650	35700	35700	35650	91
293	20240408	134300	2179866150	35650	35650	35650	35650	1
294	20240408	134200	2179830500	35650	35650	35700	35650	32
295	20240408	134100	2178688200	35700	35700	35700	35650	79
296	20240408	134000	2175867950	35700	35700	35700	35650	35
297	20240408	133900	2174618500	35650	35650	35650	35650	21
298	20240408	133800	2173869850	35600	35650	35700	35600	108
299	20240408	133700	2170014450	35650	35600	35650	35600	7
300	20240408	133600	2169764950	35550	35550	35700	35550	57
301	20240408	133500	2167733500	35700	35500	35700	35500	72
302	20240408	133400	2165167000	35500	35500	35500	35500	2
303	20240408	133300	2165096000	35600	35550	35600	35500	55
304	20240408	133200	2163138300	35500	35550	35600	35500	1006
305	20240408	133100	2127416850	35550	35600	35600	35550	152
306	20240408	133000	2122010950	35550	35650	35700	35550	224
307	20240408	132900	2114030550	35700	35650	35700	35650	124
308	20240408	132800	2109604950	35600	35650	35650	35600	9
309	20240408	132700	2109284300	35600	35650	35650	35600	6
310	20240408	132600	2109070650	35650	35550	35650	35550	192
311	20240408	132500	2102238550	35550	35550	35550	35550	1
312	20240408	132400	2102203000	35650	35550	35650	35550	108
313	20240408	132300	2098357900	35550	35650	35650	35550	78
314	20240408	132200	2095577300	35550	35550	35650	35550	26
315	20240408	132100	2094652000	35650	35600	35650	35550	142
316	20240408	132000	2089599450	35550	35650	35650	35550	81
317	20240408	131900	2086711900	35600	35600	35600	35600	86
318	20240408	131800	2083650300	35600	35600	35650	35600	41
319	20240408	131700	2082188800	35650	35600	35650	35600	200
320	20240408	131600	2075068600	35600	35550	35600	35550	246
321	20240408	131500	2066321700	35550	35600	35600	35550	33
322	20240408	131400	2065147050	35550	35650	35650	35550	132
323	20240408	131300	2060444250	35600	35600	35600	35600	255
324	20240408	131200	2051366250	35600	35600	35600	35550	56
325	20240408	131100	2049372700	35550	35550	35600	35550	93
326	20240408	131000	2046064050	35500	35500	35550	35500	103
327	20240408	130900	2042402550	35550	35500	35550	35500	36
328	20240408	130800	2041122900	35500	35550	35550	35500	86
329	20240408	130700	2038065750	35550	35550	35550	35500	42
330	20240408	130600	2036572700	35500	35500	35550	35500	67
331	20240408	130500	2034192400	35500	35550	35550	35500	75
332	20240408	130400	2031526400	35500	35450	35500	35450	198
333	20240408	130300	2024498200	35450	35500	35500	35450	56
334	20240408	130200	2022510350	35450	35450	35450	35450	32
335	20240408	130100	2021375950	35450	35300	35450	35300	3
336	20240408	130000	2021269750	35450	35500	35500	35300	39
337	20240408	125900	2019887250	35250	35450	35450	35250	117
338	20240408	125800	2015749300	35250	35250	35250	35250	35
339	20240408	125700	2014515550	35500	35250	35500	35250	66
340	20240408	125600	2012175800	35250	35450	35500	35250	75
341	20240408	125500	2009516950	35250	35200	35250	35200	2
342	20240408	125400	2009446500	35200	35350	35400	35200	103
343	20240408	125300	2005805700	35350	35350	35350	35350	76
344	20240408	125200	2003119100	35350	35350	35350	35300	16
345	20240408	125100	2002553550	35300	35300	35300	35300	16
346	20240408	125000	2001988750	35350	35150	35400	35150	1697
347	20240408	124900	1942258450	35150	35200	35200	35150	121
348	20240408	124800	1938002650	35200	35200	35200	35150	293
349	20240408	124700	1927699100	35200	35400	35400	35150	1327
350	20240408	124600	1880976950	35200	35200	35400	35150	1452
351	20240408	124500	1829864300	35250	35250	35250	35200	102
352	20240408	124400	1826268900	35250	35250	35250	35250	175
353	20240408	124300	1820100150	35200	35200	35200	35200	1
354	20240408	124200	1820064950	35250	35200	35250	35200	204
355	20240408	124100	1812881600	35250	35250	35250	35250	87
356	20240408	124000	1809814850	35250	35250	35250	35200	85
357	20240408	123900	1806818650	35250	35250	35250	35200	167
358	20240408	123800	1800931950	35200	35250	35250	35200	946
359	20240408	123700	1767590600	35300	35300	35300	35300	89
360	20240408	123600	1764448900	35300	35400	35400	35300	1686
361	20240408	123500	1704844700	35400	35400	35400	35400	21
362	20240408	123400	1704101300	35400	35400	35400	35400	96
363	20240408	123300	1700702900	35400	35400	35400	35400	10
364	20240408	123200	1700348900	35450	35450	35500	35350	2469
365	20240408	123100	1612901450	35450	35500	35500	35450	228
366	20240408	123000	1604808850	35450	35450	35500	35450	25
367	20240408	122900	1603921700	35500	35500	35500	35500	5
368	20240408	122800	1603744200	35500	35450	35500	35450	100
369	20240408	122700	1600194350	35450	35450	35450	35450	51
370	20240408	122600	1598386400	35450	35450	35500	35450	24
371	20240408	122500	1597535100	35450	35500	35500	35450	6
372	20240408	122400	1597322150	35450	35450	35500	35450	24
373	20240408	122300	1596471100	35450	35450	35450	35450	107
374	20240408	122200	1592677950	35450	35450	35500	35450	19
375	20240408	122100	1592003550	35450	35450	35450	35450	1
376	20240408	122000	1591968100	35450	35450	35450	35450	130
377	20240408	121900	1587359600	35450	35450	35450	35400	87
378	20240408	121800	1584275800	35400	35450	35450	35400	757
379	20240408	121700	1557440200	35500	35500	35500	35450	28
380	20240408	121600	1556447500	35500	35550	35550	35500	25
381	20240408	121500	1555559700	35500	35550	35550	35500	8
382	20240408	121400	1555275450	35500	35450	35500	35450	297
383	20240408	121300	1544732000	35450	35450	35450	35450	39
384	20240408	121200	1543349450	35450	35500	35500	35450	3
385	20240408	121100	1543243050	35450	35500	35500	35450	3
386	20240408	121000	1543136650	35450	35450	35500	35450	15
387	20240408	120900	1542604750	35450	35450	35500	35450	41
388	20240408	120800	1541150800	35450	35450	35450	35450	555
389	20240408	120700	1521476050	35450	35450	35450	35450	2
390	20240408	120600	1521405150	35450	35450	35500	35450	10
391	20240408	120500	1521050250	35450	35450	35450	35450	71
392	20240408	120400	1518533300	35450	35500	35500	35450	3
393	20240408	120300	1518426850	35500	35500	35500	35450	155
394	20240408	120200	1512931050	35450	35450	35450	35450	3
395	20240408	120100	1512824700	35450	35450	35450	35450	51
396	20240408	120000	1511016750	35450	35450	35450	35450	45
397	20240408	115900	1509421500	35500	35500	35500	35450	34
398	20240408	115800	1508214550	35400	35450	35450	35400	53
399	20240408	115700	1506335800	35500	35400	35500	35400	31
400	20240408	115600	1505235400	35400	35400	35450	35400	65
401	20240408	115500	1502931900	35400	35450	35450	35400	97
402	20240408	115400	1499497050	35450	35400	35450	35400	34
403	20240408	115300	1498291900	35450	35400	35450	35400	82
404	20240408	115200	1495385050	35400	35400	35400	35400	1
405	20240408	115100	1495349650	35450	35450	35450	35400	39
406	20240408	115000	1493967600	35450	35450	35450	35400	74
407	20240408	114900	1491344850	35500	35450	35500	35450	5
408	20240408	114800	1491167550	35450	35450	35450	35450	1
409	20240408	114700	1491132100	35400	35550	35550	35400	332
410	20240408	114600	1479378400	35450	35500	35500	35400	649
411	20240408	114500	1456362250	35500	35500	35500	35500	114
412	20240408	114400	1452315250	35500	35500	35500	35500	51
413	20240408	114300	1450504750	35550	35550	35550	35550	13
414	20240408	114200	1450042600	35550	35500	35600	35500	14
415	20240408	114100	1449544800	35550	35550	35550	35500	546
416	20240408	114000	1430136450	35550	35550	35550	35550	11
417	20240408	113900	1429745400	35550	35550	35550	35550	1
418	20240408	113800	1429709850	35550	35650	35650	35500	1197
419	20240408	113700	1387148900	35600	35650	35650	35600	94
420	20240408	113600	1383801900	35650	35600	35650	35600	3
421	20240408	113500	1383695000	35600	35650	35700	35600	14
422	20240408	113400	1383195800	35600	35600	35650	35600	138
423	20240408	113300	1378276250	35650	35700	35700	35600	153
424	20240408	113200	1372824900	35650	35700	35800	35650	386
425	20240408	113100	1359061950	35700	35700	35700	35700	2
426	20240408	113000	1358990550	35650	35650	35650	35650	2
427	20240408	112900	1358919250	35800	35700	35800	35700	982
428	20240408	112800	1323861550	35800	35750	35800	35750	7
429	20240408	112700	1323611050	35800	35800	35800	35700	7
430	20240408	112600	1323360550	35700	35750	35750	35700	97
431	20240408	112500	1319892850	35700	35700	35750	35700	183
432	20240408	112400	1313355700	35750	35750	35800	35700	50
433	20240408	112300	1311567350	35750	35800	35800	35750	3
434	20240408	112200	1311460000	35750	35750	35750	35700	182
435	20240408	112100	1304957450	35700	35600	35700	35600	25
436	20240408	112000	1304065350	35650	35650	35650	35650	147
437	20240408	111900	1298824800	35650	35650	35650	35650	301
438	20240408	111800	1288094150	35650	35650	35700	35650	4
439	20240408	111700	1287951450	35650	35650	35650	35650	24
440	20240408	111600	1287095850	35650	35650	35650	35650	89
441	20240408	111500	1283923000	35650	35650	35700	35650	27
442	20240408	111400	1282959900	35650	35650	35750	35650	223
443	20240408	111300	1275009200	35650	35700	35700	35650	62
444	20240408	111200	1272797150	35700	35750	35750	35700	1041
445	20240408	111100	1235618950	35750	35800	35800	35750	154
446	20240408	111000	1230106450	35800	35800	35800	35800	1
447	20240408	110900	1230070650	35800	35700	35800	35700	54
448	20240408	110800	1228140150	35750	35800	35800	35700	2088
449	20240408	110700	1153458100	35800	35900	35900	35800	202
450	20240408	110600	1146221400	35750	35850	35850	35750	2220
451	20240408	110500	1066760650	35850	35900	35900	35850	233
452	20240408	110400	1058402750	35900	36000	36000	35900	263
453	20240408	110300	1048959600	35950	35950	35950	35950	112
454	20240408	110200	1044933200	35950	36100	36150	35950	51
455	20240408	110100	1043090000	36000	35950	36050	35950	11
456	20240408	110000	1042693600	35950	36050	36050	35950	15
457	20240408	105900	1042153250	35950	35950	35950	35950	0
458	20240408	105800	1042153250	35950	36000	36000	35950	61
459	20240408	105700	1039957300	35950	35950	35950	35950	15
460	20240408	105600	1039418050	35950	36000	36000	35950	14
461	20240408	105500	1038914700	36050	36050	36050	36050	2
462	20240408	105400	1038842600	36050	36050	36050	36050	0
463	20240408	105300	1038842600	36050	36000	36050	36000	390
464	20240408	105200	1024783350	35950	36000	36050	35950	127
465	20240408	105100	1020214600	36000	35950	36050	35950	11
466	20240408	105000	1019818850	35950	36050	36050	35950	117
467	20240408	104900	1015601700	36050	36050	36050	35950	78
468	20240408	104800	1012795900	36000	36000	36000	36000	128
469	20240408	104700	1008187900	36000	35950	36000	35950	38
470	20240408	104600	1006821500	35950	36000	36000	35900	367
471	20240408	104500	993628300	36000	36000	36000	36000	3
472	20240408	104400	993520300	36000	36000	36000	36000	0
473	20240408	104300	993520300	36000	36000	36000	36000	40
474	20240408	104200	992080300	36000	36050	36050	36000	449
475	20240408	104100	975908450	36050	36050	36050	36050	83
476	20240408	104000	972916300	36100	36100	36100	36100	3
477	20240408	103900	972808000	36100	36150	36150	36100	36
478	20240408	103800	971507400	36150	36150	36150	36150	9
479	20240408	103700	971182050	36150	36150	36150	36150	201
480	20240408	103600	963915900	36100	36150	36150	36100	141
481	20240408	103500	958825650	36150	36150	36150	36100	17
482	20240408	103400	958211600	36150	36150	36150	36150	0
483	20240408	103300	958211600	36150	36150	36150	36150	1
484	20240408	103200	958175450	36200	36200	36200	36200	0
485	20240408	103100	958175450	36200	36200	36200	36200	10
486	20240408	103000	957813450	36200	36200	36200	36200	0
487	20240408	102900	957813450	36200	36150	36300	36150	102
488	20240408	102800	954125950	36150	36250	36300	36050	215
489	20240408	102700	946357750	36250	36250	36250	36250	3
490	20240408	102600	946249000	36250	36250	36250	36250	5
491	20240408	102500	946067750	36250	36200	36250	36200	34
492	20240408	102400	944836300	36150	36200	36200	36150	112
493	20240408	102300	940787450	36150	36200	36200	36150	58
494	20240408	102200	938687900	36200	36200	36200	36200	207
495	20240408	102100	931194500	36200	36200	36200	36200	10
496	20240408	102000	930832500	36250	36250	36250	36250	36
497	20240408	101900	929527500	36300	36300	36300	36300	319
498	20240408	101800	917947800	36300	36300	36350	36300	126
499	20240408	101700	913373200	36300	36350	36350	36300	30
500	20240408	101600	912283700	36300	36250	36300	36250	22
501	20240408	101500	911485800	36200	36250	36250	36200	50
502	20240408	101400	909675650	36250	36250	36250	36250	20
503	20240408	101300	908950650	36250	36300	36300	36250	87
504	20240408	101200	905792600	36300	36300	36300	36300	75
505	20240408	101100	903070100	36300	36400	36400	36300	121
506	20240408	101000	898675800	36400	36400	36450	36400	480
507	20240408	100900	881203650	36400	36450	36450	36150	251
508	20240408	100800	872079200	36450	36500	36550	36450	382
509	20240408	100700	858125800	36500	36350	36550	36350	969
510	20240408	100600	822827200	36300	36050	36300	36050	1045
511	20240408	100500	785004600	36050	36050	36050	36000	134
512	20240408	100400	780175900	36050	36050	36100	36050	166
513	20240408	100300	774191100	36000	36000	36000	36000	45
514	20240408	100200	772571100	35950	35950	35950	35950	8
515	20240408	100100	772283500	35950	36000	36000	35950	155
516	20240408	100000	766706000	36000	36000	36000	36000	1
517	20240408	095900	766670000	35950	36000	36000	35950	135
518	20240408	095800	761815000	36000	35950	36000	35950	148
519	20240408	095700	756493650	35950	35950	35950	35950	7
520	20240408	095600	756242000	35950	36000	36000	35950	65
521	20240408	095500	753905200	35950	35950	36000	35950	15
522	20240408	095400	753365400	35950	35950	35950	35900	99
523	20240408	095300	749806550	35850	35850	35850	35850	150
524	20240408	095200	744429050	35850	35850	35850	35850	4
525	20240408	095100	744285650	36000	35950	36000	35850	315
526	20240408	095000	732964000	35950	35850	35950	35850	228
527	20240408	094900	724789400	35850	35950	35950	35850	323
528	20240408	094800	713190600	35950	36000	36000	35950	14
529	20240408	094700	712686650	35950	35950	35950	35950	51
530	20240408	094600	710853200	35950	35900	35950	35900	35
531	20240408	094500	709596450	36000	36000	36000	36000	696
532	20240408	094400	684540450	36000	35900	36000	35900	39
533	20240408	094300	683139050	35800	35950	35950	35800	629
534	20240408	094200	660571550	35950	35900	35950	35900	500
535	20240408	094100	642621050	35950	36000	36000	35950	725
536	20240408	094000	616556750	36000	36000	36000	36000	779
537	20240408	093900	588512750	36000	36000	36050	36000	197
538	20240408	093800	581420650	35950	35950	35950	35950	23
539	20240408	093700	580593800	35950	36000	36000	35950	67
540	20240408	093600	578182200	35950	35950	36000	35950	11
541	20240408	093500	577786700	35950	36000	36000	35950	37
542	20240408	093400	576455950	36000	36000	36000	36000	101
543	20240408	093300	572819950	36000	36050	36050	36000	297
544	20240408	093200	562127900	36050	36000	36050	35950	80
545	20240408	093100	559249350	36050	36000	36050	35950	98
546	20240408	093000	555721200	36000	36000	36000	36000	85
547	20240408	092900	552661200	36000	36000	36000	36000	314
548	20240408	092800	541357200	36000	36000	36000	36000	170
549	20240408	092700	535237200	35900	35900	35950	35900	42
550	20240408	092600	533729350	35900	36000	36000	35900	47
551	20240408	092500	532041350	35850	35850	35850	35850	98
552	20240408	092400	528528050	35800	35850	35850	35800	710
553	20240408	092300	503093650	35850	35850	35850	35800	488
554	20240408	092200	485618850	35850	35800	35850	35800	577
555	20240408	092100	464958250	35800	35950	35950	35800	751
556	20240408	092000	438018850	35950	35900	35950	35900	118
557	20240408	091900	433782050	35900	35950	35950	35900	32
558	20240408	091800	432632750	35850	35850	35850	35850	36
559	20240408	091700	431342150	35850	35900	36000	35850	289
560	20240408	091600	420978400	35850	35950	36000	35850	2039
561	20240408	091500	347763450	36000	36000	36000	35950	65
562	20240408	091400	345425550	36000	36000	36000	36000	72
563	20240408	091300	342833550	36100	36000	36150	36000	814
564	20240408	091200	313517750	36000	36050	36150	36000	1263
565	20240408	091100	268048850	36000	36150	36150	36000	692
566	20240408	091000	243068100	36150	36250	36250	36100	1125
567	20240408	090900	202375700	36300	36350	36350	36300	233
568	20240408	090800	193917600	36300	36300	36300	36250	53
569	20240408	090700	191993850	36300	36300	36300	36300	1
570	20240408	090600	191957550	36300	36400	36450	36300	1093
571	20240408	090500	152228200	36350	36450	36450	36350	55
572	20240408	090400	150225900	36400	36450	36450	36400	593
573	20240408	090300	128612200	36450	36500	36500	36450	200
574	20240408	090200	121321900	36450	36500	36550	36450	382
575	20240408	090100	107378900	36500	36550	36550	36100	1925
576	20240408	090000	37137950	36550	36600	36800	36550	1004