KissMeData/064350/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	194200	83913212200	41150	41150	41150	41150	46870
3	20240424	194100	83913212200	41150	41150	41150	41150	0
4	20240424	194000	83913212200	41150	41150	41150	41150	0
5	20240424	193900	83913212200	41150	41150	41150	41150	0
6	20240424	193800	83913212200	41150	41150	41150	41150	0
7	20240424	193700	83913212200	41150	41150	41150	41150	0
8	20240424	193600	83913212200	41150	41150	41150	41150	0
9	20240424	193500	83913212200	41150	41150	41150	41150	0
10	20240424	193400	83913212200	41150	41150	41150	41150	0
11	20240424	193300	83913212200	41150	41150	41150	41150	0
12	20240424	193200	83913212200	41150	41150	41150	41150	0
13	20240424	193100	83913212200	41150	41150	41150	41150	0
14	20240424	193000	83913212200	41150	41150	41150	41150	0
15	20240424	192900	83913212200	41150	41150	41150	41150	0
16	20240424	192800	83913212200	41150	41150	41150	41150	0
17	20240424	192700	83913212200	41150	41150	41150	41150	0
18	20240424	192600	83913212200	41150	41150	41150	41150	0
19	20240424	192500	83913212200	41150	41150	41150	41150	0
20	20240424	192400	83913212200	41150	41150	41150	41150	0
21	20240424	192300	83913212200	41150	41150	41150	41150	0
22	20240424	192200	83913212200	41150	41150	41150	41150	0
23	20240424	192100	83913212200	41150	41150	41150	41150	0
24	20240424	192000	83913212200	41150	41150	41150	41150	0
25	20240424	191900	83913212200	41150	41150	41150	41150	0
26	20240424	191800	83913212200	41150	41150	41150	41150	0
27	20240424	191700	83913212200	41150	41150	41150	41150	0
28	20240424	191600	83913212200	41150	41150	41150	41150	0
29	20240424	191500	83913212200	41150	41150	41150	41150	0
30	20240424	191400	83913212200	41150	41150	41150	41150	0
31	20240424	191300	83913212200	41150	41150	41150	41150	0
32	20240424	191200	83913212200	41150	41150	41150	41150	46870
33	20240424	191100	83913212200	41150	41150	41150	41150	0
34	20240424	191000	83913212200	41150	41150	41150	41150	0
35	20240424	190900	83913212200	41150	41150	41150	41150	0
36	20240424	190800	83913212200	41150	41150	41150	41150	0
37	20240424	190700	83913212200	41150	41150	41150	41150	0
38	20240424	190600	83913212200	41150	41150	41150	41150	0
39	20240424	190500	83913212200	41150	41150	41150	41150	0
40	20240424	190400	83913212200	41150	41150	41150	41150	0
41	20240424	190300	83913212200	41150	41150	41150	41150	0
42	20240424	190200	83913212200	41150	41150	41150	41150	0
43	20240424	190100	83913212200	41150	41150	41150	41150	0
44	20240424	190000	83913212200	41150	41150	41150	41150	0
45	20240424	185900	83913212200	41150	41150	41150	41150	0
46	20240424	185800	83913212200	41150	41150	41150	41150	0
47	20240424	185700	83913212200	41150	41150	41150	41150	0
48	20240424	185600	83913212200	41150	41150	41150	41150	0
49	20240424	185500	83913212200	41150	41150	41150	41150	0
50	20240424	185400	83913212200	41150	41150	41150	41150	0
51	20240424	185300	83913212200	41150	41150	41150	41150	0
52	20240424	185200	83913212200	41150	41150	41150	41150	0
53	20240424	185100	83913212200	41150	41150	41150	41150	0
54	20240424	185000	83913212200	41150	41150	41150	41150	0
55	20240424	184900	83913212200	41150	41150	41150	41150	0
56	20240424	184800	83913212200	41150	41150	41150	41150	0
57	20240424	184700	83913212200	41150	41150	41150	41150	0
58	20240424	184600	83913212200	41150	41150	41150	41150	0
59	20240424	184500	83913212200	41150	41150	41150	41150	0
60	20240424	184400	83913212200	41150	41150	41150	41150	0
61	20240424	184300	83913212200	41150	41150	41150	41150	0
62	20240424	184200	83913212200	41150	41150	41150	41150	46870
63	20240424	184100	83913212200	41150	41150	41150	41150	0
64	20240424	184000	83913212200	41150	41150	41150	41150	0
65	20240424	183900	83913212200	41150	41150	41150	41150	0
66	20240424	183800	83913212200	41150	41150	41150	41150	0
67	20240424	183700	83913212200	41150	41150	41150	41150	0
68	20240424	183600	83913212200	41150	41150	41150	41150	0
69	20240424	183500	83913212200	41150	41150	41150	41150	0
70	20240424	183400	83913212200	41150	41150	41150	41150	0
71	20240424	183300	83913212200	41150	41150	41150	41150	0
72	20240424	183200	83913212200	41150	41150	41150	41150	0
73	20240424	183100	83913212200	41150	41150	41150	41150	0
74	20240424	183000	83913212200	41150	41150	41150	41150	0
75	20240424	182900	83913212200	41150	41150	41150	41150	0
76	20240424	182800	83913212200	41150	41150	41150	41150	0
77	20240424	182700	83913212200	41150	41150	41150	41150	0
78	20240424	182600	83913212200	41150	41150	41150	41150	0
79	20240424	182500	83913212200	41150	41150	41150	41150	0
80	20240424	182400	83913212200	41150	41150	41150	41150	0
81	20240424	182300	83913212200	41150	41150	41150	41150	0
82	20240424	182200	83913212200	41150	41150	41150	41150	0
83	20240424	182100	83913212200	41150	41150	41150	41150	0
84	20240424	182000	83913212200	41150	41150	41150	41150	0
85	20240424	181900	83913212200	41150	41150	41150	41150	0
86	20240424	181800	83913212200	41150	41150	41150	41150	0
87	20240424	181700	83913212200	41150	41150	41150	41150	0
88	20240424	181600	83913212200	41150	41150	41150	41150	0
89	20240424	181500	83913212200	41150	41150	41150	41150	0
90	20240424	181400	83913212200	41150	41150	41150	41150	0
91	20240424	181300	83913212200	41150	41150	41150	41150	0
92	20240424	181200	83913212200	41150	41150	41150	41150	46870
93	20240424	181100	83913212200	41150	41150	41150	41150	0
94	20240424	181000	83913212200	41150	41150	41150	41150	0
95	20240424	180900	83913212200	41150	41150	41150	41150	0
96	20240424	180800	83913212200	41150	41150	41150	41150	0
97	20240424	180700	83913212200	41150	41150	41150	41150	0
98	20240424	180600	83913212200	41150	41150	41150	41150	0
99	20240424	180500	83913212200	41150	41150	41150	41150	0
100	20240424	180400	83913212200	41150	41150	41150	41150	0
101	20240424	180300	83913212200	41150	41150	41150	41150	0
102	20240424	180200	83913212200	41150	41150	41150	41150	0
103	20240424	180100	83913212200	41150	41150	41150	41150	0
104	20240424	180000	83913212200	41150	41150	41150	41150	0
105	20240424	175900	83913212200	41150	41150	41150	41150	0
106	20240424	175800	83913212200	41150	41150	41150	41150	0
107	20240424	175700	83913212200	41150	41150	41150	41150	0
108	20240424	175600	83913212200	41150	41150	41150	41150	0
109	20240424	175500	83913212200	41150	41150	41150	41150	0
110	20240424	175400	83913212200	41150	41150	41150	41150	0
111	20240424	175300	83913212200	41150	41150	41150	41150	0
112	20240424	175200	83913212200	41150	41150	41150	41150	0
113	20240424	175100	83913212200	41150	41150	41150	41150	0
114	20240424	175000	83913212200	41150	41150	41150	41150	0
115	20240424	174900	83913212200	41150	41150	41150	41150	0
116	20240424	174800	83913212200	41150	41150	41150	41150	0
117	20240424	174700	83913212200	41150	41150	41150	41150	0
118	20240424	174600	83913212200	41150	41150	41150	41150	0
119	20240424	174500	83913212200	41150	41150	41150	41150	0
120	20240424	174400	83913212200	41150	41150	41150	41150	0
121	20240424	174300	83913212200	41150	41150	41150	41150	0
122	20240424	174200	83913212200	41150	41150	41150	41150	46870
123	20240424	174100	83913212200	41150	41150	41150	41150	0
124	20240424	174000	83913212200	41150	41150	41150	41150	0
125	20240424	173900	83913212200	41150	41150	41150	41150	0
126	20240424	173800	83913212200	41150	41150	41150	41150	0
127	20240424	173700	83913212200	41150	41150	41150	41150	0
128	20240424	173600	83913212200	41150	41150	41150	41150	0
129	20240424	173500	83913212200	41150	41150	41150	41150	0
130	20240424	173400	83913212200	41150	41150	41150	41150	0
131	20240424	173300	83913212200	41150	41150	41150	41150	0
132	20240424	173200	83913212200	41150	41150	41150	41150	0
133	20240424	173100	83913212200	41150	41150	41150	41150	0
134	20240424	173000	83913212200	41150	41150	41150	41150	0
135	20240424	172900	83913212200	41150	41150	41150	41150	0
136	20240424	172800	83913212200	41150	41150	41150	41150	0
137	20240424	172700	83913212200	41150	41150	41150	41150	0
138	20240424	172600	83913212200	41150	41150	41150	41150	0
139	20240424	172500	83913212200	41150	41150	41150	41150	0
140	20240424	172400	83913212200	41150	41150	41150	41150	0
141	20240424	172300	83913212200	41150	41150	41150	41150	0
142	20240424	172200	83913212200	41150	41150	41150	41150	0
143	20240424	172100	83913212200	41150	41150	41150	41150	0
144	20240424	172000	83913212200	41150	41150	41150	41150	0
145	20240424	171900	83913212200	41150	41150	41150	41150	0
146	20240424	171800	83913212200	41150	41150	41150	41150	0
147	20240424	171700	83913212200	41150	41150	41150	41150	0
148	20240424	171600	83913212200	41150	41150	41150	41150	0
149	20240424	171500	83913212200	41150	41150	41150	41150	0
150	20240424	171400	83913212200	41150	41150	41150	41150	0
151	20240424	171300	83913212200	41150	41150	41150	41150	0
152	20240424	171200	83913212200	41150	41150	41150	41150	46870
153	20240424	171100	83913212200	41150	41150	41150	41150	0
154	20240424	171000	83913212200	41150	41150	41150	41150	0
155	20240424	170900	83913212200	41150	41150	41150	41150	0
156	20240424	170800	83913212200	41150	41150	41150	41150	0
157	20240424	170700	83913212200	41150	41150	41150	41150	0
158	20240424	170600	83913212200	41150	41150	41150	41150	0
159	20240424	170500	83913212200	41150	41150	41150	41150	0
160	20240424	170400	83913212200	41150	41150	41150	41150	0
161	20240424	170300	83913212200	41150	41150	41150	41150	0
162	20240424	170200	83913212200	41150	41150	41150	41150	0
163	20240424	170100	83913212200	41150	41150	41150	41150	0
164	20240424	170000	83913212200	41150	41150	41150	41150	0
165	20240424	165900	83913212200	41150	41150	41150	41150	0
166	20240424	165800	83913212200	41150	41150	41150	41150	0
167	20240424	165700	83913212200	41150	41150	41150	41150	0
168	20240424	165600	83913212200	41150	41150	41150	41150	0
169	20240424	165500	83913212200	41150	41150	41150	41150	0
170	20240424	165400	83913212200	41150	41150	41150	41150	0
171	20240424	165300	83913212200	41150	41150	41150	41150	0
172	20240424	165200	83913212200	41150	41150	41150	41150	0
173	20240424	165100	83913212200	41150	41150	41150	41150	0
174	20240424	165000	83913212200	41150	41150	41150	41150	0
175	20240424	164900	83913212200	41150	41150	41150	41150	0
176	20240424	164800	83913212200	41150	41150	41150	41150	0
177	20240424	164700	83913212200	41150	41150	41150	41150	0
178	20240424	164600	83913212200	41150	41150	41150	41150	0
179	20240424	164500	83913212200	41150	41150	41150	41150	0
180	20240424	164400	83913212200	41150	41150	41150	41150	0
181	20240424	164300	83913212200	41150	41150	41150	41150	0
182	20240424	164200	83913212200	41150	41150	41150	41150	46870
183	20240424	164100	83913212200	41150	41150	41150	41150	0
184	20240424	164000	83913212200	41150	41150	41150	41150	0
185	20240424	163900	83913212200	41150	41150	41150	41150	0
186	20240424	163800	83913212200	41150	41150	41150	41150	0
187	20240424	163700	83913212200	41150	41150	41150	41150	0
188	20240424	163600	83913212200	41150	41150	41150	41150	0
189	20240424	163500	83913212200	41150	41150	41150	41150	0
190	20240424	163400	83913212200	41150	41150	41150	41150	0
191	20240424	163300	83913212200	41150	41150	41150	41150	0
192	20240424	163200	83913212200	41150	41150	41150	41150	0
193	20240424	163100	83913212200	41150	41150	41150	41150	0
194	20240424	163000	83913212200	41150	41150	41150	41150	0
195	20240424	162900	83913212200	41150	41150	41150	41150	0
196	20240424	162800	83913212200	41150	41150	41150	41150	0
197	20240424	162700	83913212200	41150	41150	41150	41150	0
198	20240424	162600	83913212200	41150	41150	41150	41150	0
199	20240424	162500	83913212200	41150	41150	41150	41150	0
200	20240424	162400	83913212200	41150	41150	41150	41150	0
201	20240424	162300	83913212200	41150	41150	41150	41150	0
202	20240424	162200	83913212200	41150	41150	41150	41150	0
203	20240424	162100	83913212200	41150	41150	41150	41150	0
204	20240424	162000	83913212200	41150	41150	41150	41150	0
205	20240424	161900	83913212200	41150	41150	41150	41150	0
206	20240424	161800	83913212200	41150	41150	41150	41150	0
207	20240424	161700	83913212200	41150	41150	41150	41150	0
208	20240424	161600	83913212200	41150	41150	41150	41150	0
209	20240424	161500	83913212200	41150	41150	41150	41150	0
210	20240424	161400	83913212200	41150	41150	41150	41150	0
211	20240424	161300	83913212200	41150	41150	41150	41150	0
212	20240424	161200	83913212200	41150	41150	41150	41150	46870
213	20240424	161100	83913212200	41150	41150	41150	41150	0
214	20240424	161000	83913212200	41150	41150	41150	41150	0
215	20240424	160900	83913212200	41150	41150	41150	41150	0
216	20240424	160800	83913212200	41150	41150	41150	41150	0
217	20240424	160700	83913212200	41150	41150	41150	41150	0
218	20240424	160600	83913212200	41150	41150	41150	41150	0
219	20240424	160500	83913212200	41150	41150	41150	41150	0
220	20240424	160400	83913212200	41150	41150	41150	41150	0
221	20240424	160300	83913212200	41150	41150	41150	41150	0
222	20240424	160200	83913212200	41150	41150	41150	41150	0
223	20240424	160100	83913212200	41150	41150	41150	41150	0
224	20240424	160000	83913212200	41150	41150	41150	41150	0
225	20240424	155900	83913212200	41150	41150	41150	41150	0
226	20240424	155800	83913212200	41150	41150	41150	41150	0
227	20240424	155700	83913212200	41150	41150	41150	41150	0
228	20240424	155600	83913212200	41150	41150	41150	41150	0
229	20240424	155500	83913212200	41150	41150	41150	41150	0
230	20240424	155400	83913212200	41150	41150	41150	41150	0
231	20240424	155300	83913212200	41150	41150	41150	41150	0
232	20240424	155200	83913212200	41150	41150	41150	41150	0
233	20240424	155100	83913212200	41150	41150	41150	41150	0
234	20240424	155000	83913212200	41150	41150	41150	41150	0
235	20240424	154900	83913212200	41150	41150	41150	41150	0
236	20240424	154800	83913212200	41150	41150	41150	41150	0
237	20240424	154700	83913212200	41150	41150	41150	41150	0
238	20240424	154600	83913212200	41150	41150	41150	41150	0
239	20240424	154500	83913212200	41150	41150	41150	41150	0
240	20240424	154400	83913212200	41150	41150	41150	41150	0
241	20240424	154300	83913212200	41150	41150	41150	41150	0
242	20240424	154200	83913212200	41150	41150	41150	41150	46870
243	20240424	154100	83913212200	41150	41150	41150	41150	0
244	20240424	154000	83913212200	41150	41150	41150	41150	0
245	20240424	153900	83913212200	41150	41150	41150	41150	0
246	20240424	153800	83913212200	41150	41150	41150	41150	0
247	20240424	153700	83913212200	41150	41150	41150	41150	0
248	20240424	153600	83913212200	41150	41150	41150	41150	0
249	20240424	153500	83913212200	41150	41150	41150	41150	0
250	20240424	153400	83913212200	41150	41150	41150	41150	0
251	20240424	153300	83913212200	41150	41150	41150	41150	0
252	20240424	153200	83913212200	41150	41150	41150	41150	0
253	20240424	153100	83913212200	41150	41150	41150	41150	0
254	20240424	153000	83913212200	41150	41150	41150	41150	46870
255	20240424	152900	81984511700	41200	41200	41200	41200	0
256	20240424	152800	81984511700	41200	41200	41200	41200	0
257	20240424	152700	81984511700	41200	41200	41200	41200	0
258	20240424	152600	81984511700	41200	41200	41200	41200	0
259	20240424	152500	81984511700	41200	41200	41200	41200	0
260	20240424	152400	81984511700	41200	41200	41200	41200	0
261	20240424	152300	81984511700	41200	41200	41200	41200	0
262	20240424	152200	81984511700	41200	41200	41200	41200	0
263	20240424	152100	81984511700	41200	41200	41200	41200	0
264	20240424	152000	81984511700	41200	41200	41200	41200	0
265	20240424	151900	81984511700	41200	41200	41250	41200	12507
266	20240424	151800	81468971300	41200	41150	41250	41150	7562
267	20240424	151700	81157482200	41150	41200	41200	41150	3282
268	20240424	151600	81022307600	41200	41150	41200	41150	3397
269	20240424	151500	80882498850	41150	41150	41200	41100	5497
270	20240424	151400	80656285350	41150	41200	41250	41150	3362
271	20240424	151300	80517753500	41200	41150	41200	41100	11182
272	20240424	151200	80057349550	41150	41150	41200	41150	7406
273	20240424	151100	79752536000	41200	41200	41200	41150	2006
274	20240424	151000	79669977150	41200	41150	41200	41150	2393
275	20240424	150900	79571431050	41150	41200	41200	41100	11309
276	20240424	150800	79106053300	41200	41200	41250	41150	9054
277	20240424	150700	78733045950	41200	41250	41300	41200	4253
278	20240424	150600	78557702950	41250	41200	41300	41200	3685
279	20240424	150500	78405673300	41250	41200	41250	41200	5190
280	20240424	150400	78191613050	41250	41200	41250	41150	2771
281	20240424	150300	78077477450	41200	41250	41300	41150	11785
282	20240424	150200	77591655850	41300	41250	41300	41250	4340
283	20240424	150100	77412567100	41300	41300	41300	41250	3204
284	20240424	150000	77280350050	41250	41300	41350	41250	4847
285	20240424	145900	77080171900	41350	41250	41350	41250	3719
286	20240424	145800	76926594100	41300	41250	41300	41250	4335
287	20240424	145700	76747721250	41250	41300	41350	41250	6396
288	20240424	145600	76483500250	41300	41350	41350	41300	2677
289	20240424	145500	76372855150	41300	41350	41400	41300	7816
290	20240424	145400	76049661900	41400	41400	41400	41350	1866
291	20240424	145300	75972424750	41400	41350	41400	41350	14894
292	20240424	145200	75355848100	41350	41350	41400	41350	3089
293	20240424	145100	75228017850	41350	41400	41400	41350	4326
294	20240424	145000	75049128900	41400	41350	41400	41350	2260
295	20240424	144900	74955642050	41350	41300	41400	41300	2103
296	20240424	144800	74868671050	41300	41350	41400	41300	7703
297	20240424	144700	74550146200	41350	41300	41400	41300	10020
298	20240424	144600	74135854750	41300	41350	41350	41300	2184
299	20240424	144500	74045596050	41350	41350	41350	41300	6606
300	20240424	144400	73772538050	41300	41350	41350	41300	4681
301	20240424	144300	73579136800	41300	41300	41350	41300	3265
302	20240424	144200	73444166450	41300	41300	41350	41300	2611
303	20240424	144100	73336257750	41350	41300	41350	41300	3684
304	20240424	144000	73183968000	41350	41350	41350	41300	2956
305	20240424	143900	73061750700	41350	41350	41400	41300	5888
306	20240424	143800	72818209050	41400	41350	41400	41350	6273
307	20240424	143700	72558759800	41350	41400	41400	41350	7222
308	20240424	143600	72260031000	41400	41350	41400	41350	3308
309	20240424	143500	72123158900	41400	41250	41400	41250	25538
310	20240424	143400	71068106250	41300	41250	41300	41150	10536
311	20240424	143300	70633715500	41200	41200	41250	41200	4171
312	20240424	143200	70461750350	41200	41200	41250	41150	3361
313	20240424	143100	70323246200	41250	41200	41250	41200	3305
314	20240424	143000	70186990900	41250	41200	41250	41200	5016
315	20240424	142900	69980246600	41200	41200	41250	41200	3963
316	20240424	142800	69816862450	41200	41150	41250	41150	2457
317	20240424	142700	69715563950	41200	41200	41200	41150	5994
318	20240424	142600	69468790400	41200	41150	41200	41150	3382
319	20240424	142500	69329496850	41200	41200	41200	41150	1153
320	20240424	142400	69282047950	41150	41200	41250	41150	3577
321	20240424	142300	69134726050	41250	41200	41250	41200	3838
322	20240424	142200	68976594650	41250	41200	41250	41200	3395
323	20240424	142100	68836595100	41200	41250	41250	41200	1634
324	20240424	142000	68769231300	41250	41200	41250	41200	648
325	20240424	141900	68742520150	41250	41250	41250	41200	1507
326	20240424	141800	68680384100	41250	41250	41250	41200	3434
327	20240424	141700	68538873100	41250	41200	41250	41200	2602
328	20240424	141600	68431651300	41250	41250	41300	41200	1040
329	20240424	141500	68388739000	41300	41200	41300	41200	1158
330	20240424	141400	68340966800	41250	41300	41300	41200	3937
331	20240424	141300	68178517050	41300	41300	41300	41250	4115
332	20240424	141200	68008761850	41300	41250	41300	41200	5440
333	20240424	141100	67784349200	41250	41250	41250	41200	1868
334	20240424	141000	67707339750	41250	41200	41250	41200	440
335	20240424	140900	67689200700	41250	41250	41300	41200	3459
336	20240424	140800	67546511450	41250	41250	41300	41250	1885
337	20240424	140700	67468723000	41300	41300	41300	41250	2652
338	20240424	140600	67359207550	41300	41350	41350	41300	4735
339	20240424	140500	67163547100	41350	41350	41350	41300	1648
340	20240424	140400	67095409500	41350	41350	41400	41300	11176
341	20240424	140300	66633190050	41350	41300	41350	41300	2687
342	20240424	140200	66522152150	41350	41400	41400	41300	8312
343	20240424	140100	66178256350	41400	41350	41400	41300	25006
344	20240424	140000	65143562100	41300	41200	41350	41200	26472
345	20240424	135900	64050843950	41200	41200	41250	41200	1031
346	20240424	135800	64008343950	41150	41250	41250	41150	1775
347	20240424	135700	63935195250	41200	41200	41250	41150	2464
348	20240424	135600	63833667550	41200	41200	41250	41200	3740
349	20240424	135500	63679551650	41200	41200	41250	41200	2782
350	20240424	135400	63564896150	41200	41150	41250	41150	7453
351	20240424	135300	63257830800	41150	41200	41200	41150	2479
352	20240424	135200	63155740450	41200	41200	41200	41150	957
353	20240424	135100	63116323200	41200	41200	41200	41150	2720
354	20240424	135000	63004270600	41200	41200	41200	41150	521
355	20240424	134900	62982814500	41200	41250	41250	41150	4078
356	20240424	134800	62814784950	41250	41150	41250	41150	5059
357	20240424	134700	62606345950	41150	41200	41200	41150	710
358	20240424	134600	62577110750	41200	41200	41200	41150	11131
359	20240424	134500	62118522100	41200	41200	41200	41150	1528
360	20240424	134400	62055607950	41200	41150	41200	41100	7967
361	20240424	134300	61727750300	41150	41150	41150	41050	4962
362	20240424	134200	61523684650	41100	41100	41150	41050	4129
363	20240424	134100	61354001450	41050	41100	41100	41050	1021
364	20240424	134000	61312070350	41100	41050	41100	41050	1708
365	20240424	133900	61241933500	41050	41050	41100	41050	631
366	20240424	133800	61216019900	41100	41100	41100	41050	1980
367	20240424	133700	61134670200	41100	41050	41150	41050	3018
368	20240424	133600	61010637100	41050	41150	41150	41050	4688
369	20240424	133500	60817954250	41100	41150	41150	41100	2647
370	20240424	133400	60709111800	41150	41150	41150	41100	472
371	20240424	133300	60689697900	41150	41150	41150	41100	1870
372	20240424	133200	60612803800	41150	41150	41150	41100	579
373	20240424	133100	60588989400	41150	41150	41150	41100	978
374	20240424	133000	60548772150	41150	41100	41150	41100	892
375	20240424	132900	60512076450	41150	41200	41200	41100	2132
376	20240424	132800	60424342850	41150	41200	41200	41150	3600
377	20240424	132700	60276186450	41200	41150	41200	41150	5615
378	20240424	132600	60044866450	41150	41100	41200	41050	10956
379	20240424	132500	59594372050	41100	41100	41100	41050	1531
380	20240424	132400	59531464950	41100	41050	41100	41000	3618
381	20240424	132300	59382943600	41050	41050	41100	41050	3153
382	20240424	132200	59253484250	41050	41000	41100	40950	7147
383	20240424	132100	58960343850	41000	40900	41000	40900	6749
384	20240424	132000	58683927950	40950	40900	40950	40900	1183
385	20240424	131900	58635485150	40900	40900	40950	40900	2053
386	20240424	131800	58551502500	40900	40950	40950	40850	3306
387	20240424	131700	58416282000	40950	40900	40950	40900	275
388	20240424	131600	58405024150	40950	40950	40950	40900	426
389	20240424	131500	58387592350	40900	40900	40950	40900	256
390	20240424	131400	58377113300	40950	40850	40950	40850	3453
391	20240424	131300	58235932850	40850	40900	40900	40850	444
392	20240424	131200	58217775600	40900	40850	40900	40800	3054
393	20240424	131100	58093031350	40800	40800	40850	40750	322
394	20240424	131000	58079891750	40800	40800	40850	40750	552
395	20240424	130900	58057373100	40800	40750	40850	40750	4243
396	20240424	130800	57884338450	40750	40800	40800	40750	12469
397	20240424	130700	57376172700	40750	40750	40800	40750	1824
398	20240424	130600	57301786800	40750	40800	40800	40750	1362
399	20240424	130500	57246276750	40800	40750	40800	40750	778
400	20240424	130400	57214569400	40800	40750	40800	40750	971
401	20240424	130300	57174984750	40750	40750	40800	40750	567
402	20240424	130200	57151866900	40750	40800	40850	40750	2642
403	20240424	130100	57044072350	40800	40850	40850	40800	1317
404	20240424	130000	56990324050	40800	40850	40850	40800	826
405	20240424	125900	56956617550	40800	40800	40850	40750	1830
406	20240424	125800	56881949200	40800	40800	40850	40750	3740
407	20240424	125700	56729335800	40750	40800	40850	40750	2423
408	20240424	125600	56630455250	40800	40800	40850	40800	2362
409	20240424	125500	56534079900	40800	40800	40850	40800	687
410	20240424	125400	56506038100	40800	40850	40850	40750	1079
411	20240424	125300	56462032500	40800	40750	40850	40750	1326
412	20240424	125200	56407934650	40750	40850	40850	40750	1279
413	20240424	125100	56355777750	40750	40800	40850	40750	4675
414	20240424	125000	56165046800	40800	40800	40850	40800	2064
415	20240424	124900	56080830350	40800	40800	40850	40800	4400
416	20240424	124800	55901306500	40800	40850	40850	40800	1279
417	20240424	124700	55849090750	40850	40800	40850	40800	338
418	20240424	124600	55835298200	40800	40800	40850	40800	591
419	20240424	124500	55811173600	40800	40800	40850	40800	928
420	20240424	124400	55773301900	40850	40850	40900	40800	3803
421	20240424	124300	55617987500	40850	40900	40900	40850	1597
422	20240424	124200	55552747700	40850	40850	40900	40850	188
423	20240424	124100	55545067700	40850	40950	40950	40850	8127
424	20240424	124000	55212675150	40950	40950	40950	40900	678
425	20240424	123900	55184913850	40950	40900	40950	40900	2819
426	20240424	123800	55069610700	40900	40900	40900	40850	3092
427	20240424	123700	54943155400	40900	40850	40900	40850	474
428	20240424	123600	54923778650	40900	40850	40900	40850	353
429	20240424	123500	54909353300	40850	40900	40900	40850	1346
430	20240424	123400	54854343650	40900	40850	40900	40850	310
431	20240424	123300	54841678550	40850	40800	40850	40800	2476
432	20240424	123200	54740535400	40800	40750	40800	40750	4075
433	20240424	123100	54574307950	40750	40850	40850	40750	2645
434	20240424	123000	54466411750	40850	40800	40850	40800	640
435	20240424	122900	54440294000	40800	40800	40850	40800	5368
436	20240424	122800	54221277300	40800	40850	40850	40800	1784
437	20240424	122700	54148487300	40800	40800	40850	40800	1056
438	20240424	122600	54105399000	40800	40850	40850	40800	1125
439	20240424	122500	54059488800	40850	40850	40850	40800	1696
440	20240424	122400	53990274550	40850	40900	40900	40850	1385
441	20240424	122300	53933695600	40850	40850	40900	40800	6522
442	20240424	122200	53667433050	40800	40900	40900	40800	24075
443	20240424	122100	52684291200	40900	41000	41000	40850	18261
444	20240424	122000	51937275100	40950	40950	41000	40950	778
445	20240424	121900	51905414550	41000	40950	41000	40900	1407
446	20240424	121800	51847813100	40950	40950	40950	40900	3588
447	20240424	121700	51700897850	40950	40950	41000	40950	4787
448	20240424	121600	51504868950	40950	41000	41000	40950	327
449	20240424	121500	51491472900	41000	40950	41000	40950	1270
450	20240424	121400	51439439450	41000	41000	41000	40950	4179
451	20240424	121300	51268122450	41000	41000	41050	41000	328
452	20240424	121200	51254673150	41000	41050	41100	41000	1336
453	20240424	121100	51199838400	41100	41100	41100	41050	971
454	20240424	121000	51159976500	41100	41100	41100	41050	575
455	20240424	120900	51136364450	41050	41050	41100	41050	2270
456	20240424	120800	51043167500	41050	41100	41100	41050	1580
457	20240424	120700	50978234150	41100	41100	41100	41100	508
458	20240424	120600	50957355350	41100	41150	41200	41100	1418
459	20240424	120500	50899005950	41150	41150	41200	41150	3413
460	20240424	120400	50758542450	41150	41200	41200	41150	916
461	20240424	120300	50720827600	41200	41150	41200	41100	1200
462	20240424	120200	50671440700	41150	41100	41150	41100	546
463	20240424	120100	50648990600	41100	41100	41200	41100	1424
464	20240424	120000	50590407350	41050	41050	41100	41050	4279
465	20240424	115900	50414589200	41050	41050	41050	40950	7947
466	20240424	115800	50088630400	41050	41000	41050	41000	465
467	20240424	115700	50069563950	41000	41000	41050	41000	1571
468	20240424	115600	50005149250	41000	41000	41050	41000	697
469	20240424	115500	49976568550	41050	41000	41050	41000	1718
470	20240424	115400	49906125350	41050	41050	41050	41000	1253
471	20240424	115300	49854741650	41000	41050	41100	41000	4029
472	20240424	115200	49689357450	41050	41000	41100	41000	447
473	20240424	115100	49671005300	41000	41050	41100	41000	2170
474	20240424	115000	49582009400	41050	41100	41150	41050	3215
475	20240424	114900	49449952850	41100	41100	41100	41050	852
476	20240424	114800	49414939650	41100	41100	41150	41050	2260
477	20240424	114700	49322056950	41100	41150	41200	41100	1286
478	20240424	114600	49269159150	41200	41150	41200	41100	946
479	20240424	114500	49230206600	41200	41150	41200	41100	2149
480	20240424	114400	49141773600	41150	41150	41150	41100	1175
481	20240424	114300	49093425250	41150	41100	41150	41100	5613
482	20240424	114200	48862618400	41100	41050	41100	41050	2810
483	20240424	114100	48747254400	41050	41050	41100	41050	6763
484	20240424	114000	48469618000	41050	41000	41050	41000	579
485	20240424	113900	48445869050	41000	41000	41050	40950	3056
486	20240424	113800	48320572100	41000	41050	41050	41000	3175
487	20240424	113700	48190386800	41000	41000	41050	41000	1150
488	20240424	113600	48143234050	41000	41050	41050	41000	958
489	20240424	113500	48103949600	41050	41050	41100	41050	804
490	20240424	113400	48070939850	41050	41100	41100	41050	3936
491	20240424	113300	47909319500	41100	41100	41100	41050	799
492	20240424	113200	47876514950	41050	41100	41100	41050	2736
493	20240424	113100	47764142550	41100	41100	41100	41050	1071
494	20240424	113000	47720149050	41100	41100	41100	41050	798
495	20240424	112900	47687375350	41050	41100	41100	41050	1097
496	20240424	112800	47642308300	41100	41050	41100	41050	1257
497	20240424	112700	47590666000	41050	41050	41050	41000	2406
498	20240424	112600	47491907400	41000	41050	41100	41000	793
499	20240424	112500	47459380650	41050	41050	41100	41000	2697
500	20240424	112400	47348663500	41050	41100	41100	41000	1400
501	20240424	112300	47291194650	41050	41050	41100	41000	2726
502	20240424	112200	47179290250	41000	41000	41050	41000	1926
503	20240424	112100	47100297950	41050	41150	41150	41000	6528
504	20240424	112000	46832298450	41150	41200	41200	41150	2001
505	20240424	111900	46749940150	41200	41200	41200	41150	1669
506	20240424	111800	46681197450	41200	41200	41200	41150	1240
507	20240424	111700	46630116250	41200	41200	41250	41150	4385
508	20240424	111600	46449429850	41200	41200	41250	41150	2788
509	20240424	111500	46334560650	41250	41250	41250	41200	3734
510	20240424	111400	46180700200	41250	41250	41300	41200	4385
511	20240424	111300	45999815950	41250	41300	41350	41250	10654
512	20240424	111200	45559800450	41300	41350	41350	41300	3455
513	20240424	111100	45416963550	41300	41250	41350	41250	4135
514	20240424	111000	45246182100	41250	41350	41350	41250	7854
515	20240424	110900	44921761150	41350	41300	41400	41300	26474
516	20240424	110800	43827491650	41300	41200	41300	41200	14586
517	20240424	110700	43225567950	41200	41250	41250	41200	7306
518	20240424	110600	42924315850	41250	41100	41250	41100	31373
519	20240424	110500	41632341800	41150	41200	41200	41100	10046
520	20240424	110400	41219010200	41200	41150	41200	41150	3310
521	20240424	110300	41082678350	41200	41150	41200	41100	10325
522	20240424	110200	40657754650	41150	41150	41150	41100	4741
523	20240424	110100	40462726800	41150	41100	41150	41100	4732
524	20240424	110000	40268024650	41150	41050	41150	41050	20245
525	20240424	105900	39435685200	41050	40900	41050	40900	34260
526	20240424	105800	38030983100	40950	40950	40950	40900	2720
527	20240424	105700	37919635350	40950	40950	40950	40900	3249
528	20240424	105600	37786623650	40950	40900	40950	40900	1987
529	20240424	105500	37705259850	40900	40900	40950	40900	14583
530	20240424	105400	37108808800	40950	40900	40950	40850	4776
531	20240424	105300	36913414050	40900	40750	40900	40750	19055
532	20240424	105200	36135128500	40750	40800	40800	40750	807
533	20240424	105100	36102216500	40800	40750	40800	40750	1415
534	20240424	105000	36044506750	40800	40800	40800	40750	3635
535	20240424	104900	35896303000	40800	40800	40850	40750	3102
536	20240424	104800	35769743850	40800	40800	40850	40750	3641
537	20240424	104700	35621183950	40800	40800	40800	40750	2239
538	20240424	104600	35529849200	40800	40850	40850	40750	2884
539	20240424	104500	35412146400	40800	40850	40850	40750	5532
540	20240424	104400	35186512700	40850	40850	40850	40800	3519
541	20240424	104300	35042873000	40800	40800	40850	40800	1949
542	20240424	104200	34963309800	40800	40850	40850	40800	4162
543	20240424	104100	34793358950	40850	40900	40900	40850	3728
544	20240424	104000	34641013300	40850	40800	40900	40800	3598
545	20240424	103900	34494007600	40850	40800	40850	40800	775
546	20240424	103800	34462377650	40800	40800	40800	40750	2195
547	20240424	103700	34372855800	40750	40700	40800	40700	1830
548	20240424	103600	34298312700	40700	40750	40800	40700	6972
549	20240424	103500	34014199100	40750	40650	40750	40600	3624
550	20240424	103400	33866699450	40650	40650	40700	40600	9522
551	20240424	103300	33479629400	40600	40700	40700	40600	3338
552	20240424	103200	33343951650	40650	40700	40700	40650	2080
553	20240424	103100	33259374500	40650	40700	40700	40600	1079
554	20240424	103000	33215531750	40700	40600	40700	40600	3397
555	20240424	102900	33077523350	40600	40600	40650	40550	10399
556	20240424	102800	32655641800	40600	40650	40650	40600	2068
557	20240424	102700	32571674600	40650	40600	40650	40600	4714
558	20240424	102600	32380278100	40650	40650	40650	40600	4043
559	20240424	102500	32216111200	40600	40600	40650	40600	3957
560	20240424	102400	32055431050	40600	40600	40650	40600	3605
561	20240424	102300	31909063500	40600	40600	40650	40600	4697
562	20240424	102200	31718357450	40650	40550	40650	40550	3202
563	20240424	102100	31588393650	40600	40650	40650	40550	10115
564	20240424	102000	31177713600	40650	40650	40650	40600	2436
565	20240424	101900	31078707600	40650	40650	40700	40600	5069
566	20240424	101800	30872801750	40600	40650	40700	40600	7025
567	20240424	101700	30587223300	40650	40750	40750	40650	15449
568	20240424	101600	29958741100	40750	40750	40750	40700	1164
569	20240424	101500	29911358750	40700	40750	40750	40700	2276
570	20240424	101400	29818725350	40700	40750	40750	40700	600
571	20240424	101300	29794282400	40700	40750	40750	40700	3911
572	20240424	101200	29635082500	40750	40750	40750	40700	2485
573	20240424	101100	29533878600	40700	40800	40800	40700	6664
574	20240424	101000	29262316250	40750	40750	40800	40750	1047
575	20240424	100900	29219618800	40800	40800	40800	40750	3631
576	20240424	100800	29071550550	40800	40700	40800	40700	3675
577	20240424	100700	28921825750	40750	40700	40750	40650	7640
578	20240424	100600	28610964200	40700	40750	40800	40700	10099
579	20240424	100500	28199603850	40750	40850	40850	40750	10995
580	20240424	100400	27751068350	40850	40800	40850	40800	1937
581	20240424	100300	27672009450	40800	40950	41000	40800	6529
582	20240424	100200	27405158400	40950	41000	41000	40950	4871
583	20240424	100100	27205684650	41000	41050	41050	40950	4467
584	20240424	100000	27022508850	41050	41100	41100	40950	14002
585	20240424	095900	26448055750	41100	41050	41100	41000	12950
586	20240424	095800	25916406450	41000	41000	41050	41000	5593
587	20240424	095700	25687032650	41000	40850	41000	40850	6689
588	20240424	095600	25413320350	40900	40950	40950	40850	4096
589	20240424	095500	25245758000	40900	41000	41050	40900	4836
590	20240424	095400	25047717750	40950	41000	41050	40950	3421
591	20240424	095300	24907420250	40950	41000	41050	40950	2394
592	20240424	095200	24809287750	41000	41100	41100	41000	14152
593	20240424	095100	24228480050	41050	41050	41100	41050	3059
594	20240424	095000	24102788100	41100	41000	41100	40950	17396
595	20240424	094900	23389028250	41050	41050	41050	41000	1303
596	20240424	094800	23335556950	41050	41000	41050	41000	2462
597	20240424	094700	23234516250	41000	40950	41000	40950	10520
598	20240424	094600	22803266600	40950	40850	40950	40800	11641
599	20240424	094500	22327040000	40850	40950	40950	40850	6643
600	20240424	094400	22055385700	40950	40900	40950	40900	2799
601	20240424	094300	21940871550	40950	40950	41000	40900	4434
602	20240424	094200	21759299500	40950	40950	41000	40950	6194
603	20240424	094100	21505609450	40950	40950	41000	40900	3142
604	20240424	094000	21376983200	41000	40950	41000	40900	5416
605	20240424	093900	21155244850	40900	41000	41000	40900	3121
606	20240424	093800	21027431450	40950	41000	41000	40900	4411
607	20240424	093700	20846762650	41000	41000	41100	40950	44999
608	20240424	093600	19001383000	41000	40800	41000	40800	18498
609	20240424	093500	18245446400	40800	40750	40800	40750	6359
610	20240424	093400	17986176600	40750	40750	40800	40700	3666
611	20240424	093300	17836793700	40700	40800	40800	40700	5196
612	20240424	093200	17625068800	40800	40850	40850	40750	4160
613	20240424	093100	17455327350	40850	40800	40850	40800	7661
614	20240424	093000	17142748250	40750	40800	40800	40750	2260
615	20240424	092900	17050602250	40800	40700	40800	40700	6272
616	20240424	092800	16794909250	40700	40750	40750	40700	7061
617	20240424	092700	16507406150	40750	40650	40750	40650	1956
618	20240424	092600	16427786600	40650	40600	40650	40550	4087
619	20240424	092500	16261835850	40550	40600	40750	40550	10541
620	20240424	092400	15833532750	40600	40750	40800	40600	6376
621	20240424	092300	15574077950	40700	40800	40850	40700	7409
622	20240424	092200	15272134600	40750	40700	40800	40700	5613
623	20240424	092100	15043235550	40750	40700	40800	40700	7788
624	20240424	092000	14725848300	40750	40650	40750	40650	4503
625	20240424	091900	14542556800	40650	40450	40700	40450	12489
626	20240424	091800	14035939950	40450	40550	40550	40450	15060
627	20240424	091700	13426306000	40500	40600	40600	40500	16614
628	20240424	091600	12752955850	40600	40650	40700	40550	15530
629	20240424	091500	12122014800	40650	40700	40750	40600	8064
630	20240424	091400	11794098500	40750	40950	40950	40700	16456
631	20240424	091300	11122539400	40950	40900	41000	40800	8830
632	20240424	091200	10761122950	40800	40700	40850	40700	9382
633	20240424	091100	10378379550	40700	40800	40850	40700	4087
634	20240424	091000	10211880900	40800	40900	40900	40800	10551
635	20240424	090900	9780957200	40900	41150	41150	40850	17473
636	20240424	090800	9064577050	41150	41050	41200	41000	22652
637	20240424	090700	8133172200	41050	40900	41050	40800	17394
638	20240424	090600	7421321700	40900	40700	40900	40650	18836
639	20240424	090500	6653266450	40700	40800	40800	40650	8773
640	20240424	090400	6295938500	40800	40750	40850	40600	17381
641	20240424	090300	5587428200	40750	40650	40850	40500	11801
642	20240424	090200	5106872550	40650	40400	40650	40300	41945
643	20240424	090100	3410600050	40400	40550	40700	40400	36730
644	20240424	090000	1922348850	40550	40700	40700	40500	46368