KissMeData/144510/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200200	2788381950	41850	41850	41850	41850	641
3	20240401	200100	2788381950	41850	41850	41850	41850	0
4	20240401	200000	2788381950	41850	41850	41850	41850	0
5	20240401	195900	2788381950	41850	41850	41850	41850	0
6	20240401	195800	2788381950	41850	41850	41850	41850	0
7	20240401	195700	2788381950	41850	41850	41850	41850	0
8	20240401	195600	2788381950	41850	41850	41850	41850	0
9	20240401	195500	2788381950	41850	41850	41850	41850	0
10	20240401	195400	2788381950	41850	41850	41850	41850	0
11	20240401	195300	2788381950	41850	41850	41850	41850	0
12	20240401	195200	2788381950	41850	41850	41850	41850	0
13	20240401	195100	2788381950	41850	41850	41850	41850	0
14	20240401	195000	2788381950	41850	41850	41850	41850	0
15	20240401	194900	2788381950	41850	41850	41850	41850	0
16	20240401	194800	2788381950	41850	41850	41850	41850	0
17	20240401	194700	2788381950	41850	41850	41850	41850	0
18	20240401	194600	2788381950	41850	41850	41850	41850	0
19	20240401	194500	2788381950	41850	41850	41850	41850	0
20	20240401	194400	2788381950	41850	41850	41850	41850	0
21	20240401	194300	2788381950	41850	41850	41850	41850	0
22	20240401	194200	2788381950	41850	41850	41850	41850	0
23	20240401	194100	2788381950	41850	41850	41850	41850	0
24	20240401	194000	2788381950	41850	41850	41850	41850	0
25	20240401	193900	2788381950	41850	41850	41850	41850	0
26	20240401	193800	2788381950	41850	41850	41850	41850	0
27	20240401	193700	2788381950	41850	41850	41850	41850	0
28	20240401	193600	2788381950	41850	41850	41850	41850	0
29	20240401	193500	2788381950	41850	41850	41850	41850	0
30	20240401	193400	2788381950	41850	41850	41850	41850	0
31	20240401	193300	2788381950	41850	41850	41850	41850	0
32	20240401	193200	2788381950	41850	41850	41850	41850	641
33	20240401	193100	2788381950	41850	41850	41850	41850	0
34	20240401	193000	2788381950	41850	41850	41850	41850	0
35	20240401	192900	2788381950	41850	41850	41850	41850	0
36	20240401	192800	2788381950	41850	41850	41850	41850	0
37	20240401	192700	2788381950	41850	41850	41850	41850	0
38	20240401	192600	2788381950	41850	41850	41850	41850	0
39	20240401	192500	2788381950	41850	41850	41850	41850	0
40	20240401	192400	2788381950	41850	41850	41850	41850	0
41	20240401	192300	2788381950	41850	41850	41850	41850	0
42	20240401	192200	2788381950	41850	41850	41850	41850	0
43	20240401	192100	2788381950	41850	41850	41850	41850	0
44	20240401	192000	2788381950	41850	41850	41850	41850	0
45	20240401	191900	2788381950	41850	41850	41850	41850	0
46	20240401	191800	2788381950	41850	41850	41850	41850	0
47	20240401	191700	2788381950	41850	41850	41850	41850	0
48	20240401	191600	2788381950	41850	41850	41850	41850	0
49	20240401	191500	2788381950	41850	41850	41850	41850	0
50	20240401	191400	2788381950	41850	41850	41850	41850	0
51	20240401	191300	2788381950	41850	41850	41850	41850	0
52	20240401	191200	2788381950	41850	41850	41850	41850	0
53	20240401	191100	2788381950	41850	41850	41850	41850	0
54	20240401	191000	2788381950	41850	41850	41850	41850	0
55	20240401	190900	2788381950	41850	41850	41850	41850	0
56	20240401	190800	2788381950	41850	41850	41850	41850	0
57	20240401	190700	2788381950	41850	41850	41850	41850	0
58	20240401	190600	2788381950	41850	41850	41850	41850	0
59	20240401	190500	2788381950	41850	41850	41850	41850	0
60	20240401	190400	2788381950	41850	41850	41850	41850	0
61	20240401	190300	2788381950	41850	41850	41850	41850	0
62	20240401	190200	2788381950	41850	41850	41850	41850	641
63	20240401	190100	2788381950	41850	41850	41850	41850	0
64	20240401	190000	2788381950	41850	41850	41850	41850	0
65	20240401	185900	2788381950	41850	41850	41850	41850	0
66	20240401	185800	2788381950	41850	41850	41850	41850	0
67	20240401	185700	2788381950	41850	41850	41850	41850	0
68	20240401	185600	2788381950	41850	41850	41850	41850	0
69	20240401	185500	2788381950	41850	41850	41850	41850	0
70	20240401	185400	2788381950	41850	41850	41850	41850	0
71	20240401	185300	2788381950	41850	41850	41850	41850	0
72	20240401	185200	2788381950	41850	41850	41850	41850	0
73	20240401	185100	2788381950	41850	41850	41850	41850	0
74	20240401	185000	2788381950	41850	41850	41850	41850	0
75	20240401	184900	2788381950	41850	41850	41850	41850	0
76	20240401	184800	2788381950	41850	41850	41850	41850	0
77	20240401	184700	2788381950	41850	41850	41850	41850	0
78	20240401	184600	2788381950	41850	41850	41850	41850	0
79	20240401	184500	2788381950	41850	41850	41850	41850	0
80	20240401	184400	2788381950	41850	41850	41850	41850	0
81	20240401	184300	2788381950	41850	41850	41850	41850	0
82	20240401	184200	2788381950	41850	41850	41850	41850	0
83	20240401	184100	2788381950	41850	41850	41850	41850	0
84	20240401	184000	2788381950	41850	41850	41850	41850	0
85	20240401	183900	2788381950	41850	41850	41850	41850	0
86	20240401	183800	2788381950	41850	41850	41850	41850	0
87	20240401	183700	2788381950	41850	41850	41850	41850	0
88	20240401	183600	2788381950	41850	41850	41850	41850	0
89	20240401	183500	2788381950	41850	41850	41850	41850	0
90	20240401	183400	2788381950	41850	41850	41850	41850	0
91	20240401	183300	2788381950	41850	41850	41850	41850	0
92	20240401	183200	2788381950	41850	41850	41850	41850	641
93	20240401	183100	2788381950	41850	41850	41850	41850	0
94	20240401	183000	2788381950	41850	41850	41850	41850	0
95	20240401	182900	2788381950	41850	41850	41850	41850	0
96	20240401	182800	2788381950	41850	41850	41850	41850	0
97	20240401	182700	2788381950	41850	41850	41850	41850	0
98	20240401	182600	2788381950	41850	41850	41850	41850	0
99	20240401	182500	2788381950	41850	41850	41850	41850	0
100	20240401	182400	2788381950	41850	41850	41850	41850	0
101	20240401	182300	2788381950	41850	41850	41850	41850	0
102	20240401	182200	2788381950	41850	41850	41850	41850	0
103	20240401	182100	2788381950	41850	41850	41850	41850	0
104	20240401	182000	2788381950	41850	41850	41850	41850	0
105	20240401	181900	2788381950	41850	41850	41850	41850	0
106	20240401	181800	2788381950	41850	41850	41850	41850	0
107	20240401	181700	2788381950	41850	41850	41850	41850	0
108	20240401	181600	2788381950	41850	41850	41850	41850	0
109	20240401	181500	2788381950	41850	41850	41850	41850	0
110	20240401	181400	2788381950	41850	41850	41850	41850	0
111	20240401	181300	2788381950	41850	41850	41850	41850	0
112	20240401	181200	2788381950	41850	41850	41850	41850	0
113	20240401	181100	2788381950	41850	41850	41850	41850	0
114	20240401	181000	2788381950	41850	41850	41850	41850	0
115	20240401	180900	2788381950	41850	41850	41850	41850	0
116	20240401	180800	2788381950	41850	41850	41850	41850	0
117	20240401	180700	2788381950	41850	41850	41850	41850	0
118	20240401	180600	2788381950	41850	41850	41850	41850	0
119	20240401	180500	2788381950	41850	41850	41850	41850	0
120	20240401	180400	2788381950	41850	41850	41850	41850	0
121	20240401	180300	2788381950	41850	41850	41850	41850	0
122	20240401	180200	2788381950	41850	41850	41850	41850	641
123	20240401	180100	2788381950	41850	41850	41850	41850	0
124	20240401	180000	2788381950	41850	41850	41850	41850	0
125	20240401	175900	2788381950	41850	41850	41850	41850	0
126	20240401	175800	2788381950	41850	41850	41850	41850	0
127	20240401	175700	2788381950	41850	41850	41850	41850	0
128	20240401	175600	2788381950	41850	41850	41850	41850	0
129	20240401	175500	2788381950	41850	41850	41850	41850	0
130	20240401	175400	2788381950	41850	41850	41850	41850	0
131	20240401	175300	2788381950	41850	41850	41850	41850	0
132	20240401	175200	2788381950	41850	41850	41850	41850	0
133	20240401	175100	2788381950	41850	41850	41850	41850	0
134	20240401	175000	2788381950	41850	41850	41850	41850	0
135	20240401	174900	2788381950	41850	41850	41850	41850	0
136	20240401	174800	2788381950	41850	41850	41850	41850	0
137	20240401	174700	2788381950	41850	41850	41850	41850	0
138	20240401	174600	2788381950	41850	41850	41850	41850	0
139	20240401	174500	2788381950	41850	41850	41850	41850	0
140	20240401	174400	2788381950	41850	41850	41850	41850	0
141	20240401	174300	2788381950	41850	41850	41850	41850	0
142	20240401	174200	2788381950	41850	41850	41850	41850	0
143	20240401	174100	2788381950	41850	41850	41850	41850	0
144	20240401	174000	2788381950	41850	41850	41850	41850	0
145	20240401	173900	2788381950	41850	41850	41850	41850	0
146	20240401	173800	2788381950	41850	41850	41850	41850	0
147	20240401	173700	2788381950	41850	41850	41850	41850	0
148	20240401	173600	2788381950	41850	41850	41850	41850	0
149	20240401	173500	2788381950	41850	41850	41850	41850	0
150	20240401	173400	2788381950	41850	41850	41850	41850	0
151	20240401	173300	2788381950	41850	41850	41850	41850	0
152	20240401	173200	2788381950	41850	41850	41850	41850	641
153	20240401	173100	2788381950	41850	41850	41850	41850	0
154	20240401	173000	2788381950	41850	41850	41850	41850	0
155	20240401	172900	2788381950	41850	41850	41850	41850	0
156	20240401	172800	2788381950	41850	41850	41850	41850	0
157	20240401	172700	2788381950	41850	41850	41850	41850	0
158	20240401	172600	2788381950	41850	41850	41850	41850	0
159	20240401	172500	2788381950	41850	41850	41850	41850	0
160	20240401	172400	2788381950	41850	41850	41850	41850	0
161	20240401	172300	2788381950	41850	41850	41850	41850	0
162	20240401	172200	2788381950	41850	41850	41850	41850	0
163	20240401	172100	2788381950	41850	41850	41850	41850	0
164	20240401	172000	2788381950	41850	41850	41850	41850	0
165	20240401	171900	2788381950	41850	41850	41850	41850	0
166	20240401	171800	2788381950	41850	41850	41850	41850	0
167	20240401	171700	2788381950	41850	41850	41850	41850	0
168	20240401	171600	2788381950	41850	41850	41850	41850	0
169	20240401	171500	2788381950	41850	41850	41850	41850	0
170	20240401	171400	2788381950	41850	41850	41850	41850	0
171	20240401	171300	2788381950	41850	41850	41850	41850	0
172	20240401	171200	2788381950	41850	41850	41850	41850	0
173	20240401	171100	2788381950	41850	41850	41850	41850	0
174	20240401	171000	2788381950	41850	41850	41850	41850	0
175	20240401	170900	2788381950	41850	41850	41850	41850	0
176	20240401	170800	2788381950	41850	41850	41850	41850	0
177	20240401	170700	2788381950	41850	41850	41850	41850	0
178	20240401	170600	2788381950	41850	41850	41850	41850	0
179	20240401	170500	2788381950	41850	41850	41850	41850	0
180	20240401	170400	2788381950	41850	41850	41850	41850	0
181	20240401	170300	2788381950	41850	41850	41850	41850	0
182	20240401	170200	2788381950	41850	41850	41850	41850	641
183	20240401	170100	2788381950	41850	41850	41850	41850	0
184	20240401	170000	2788381950	41850	41850	41850	41850	0
185	20240401	165900	2788381950	41850	41850	41850	41850	0
186	20240401	165800	2788381950	41850	41850	41850	41850	0
187	20240401	165700	2788381950	41850	41850	41850	41850	0
188	20240401	165600	2788381950	41850	41850	41850	41850	0
189	20240401	165500	2788381950	41850	41850	41850	41850	0
190	20240401	165400	2788381950	41850	41850	41850	41850	0
191	20240401	165300	2788381950	41850	41850	41850	41850	0
192	20240401	165200	2788381950	41850	41850	41850	41850	0
193	20240401	165100	2788381950	41850	41850	41850	41850	0
194	20240401	165000	2788381950	41850	41850	41850	41850	0
195	20240401	164900	2788381950	41850	41850	41850	41850	0
196	20240401	164800	2788381950	41850	41850	41850	41850	0
197	20240401	164700	2788381950	41850	41850	41850	41850	0
198	20240401	164600	2788381950	41850	41850	41850	41850	0
199	20240401	164500	2788381950	41850	41850	41850	41850	0
200	20240401	164400	2788381950	41850	41850	41850	41850	0
201	20240401	164300	2788381950	41850	41850	41850	41850	0
202	20240401	164200	2788381950	41850	41850	41850	41850	0
203	20240401	164100	2788381950	41850	41850	41850	41850	0
204	20240401	164000	2788381950	41850	41850	41850	41850	0
205	20240401	163900	2788381950	41850	41850	41850	41850	0
206	20240401	163800	2788381950	41850	41850	41850	41850	0
207	20240401	163700	2788381950	41850	41850	41850	41850	0
208	20240401	163600	2788381950	41850	41850	41850	41850	0
209	20240401	163500	2788381950	41850	41850	41850	41850	0
210	20240401	163400	2788381950	41850	41850	41850	41850	0
211	20240401	163300	2788381950	41850	41850	41850	41850	0
212	20240401	163200	2788381950	41850	41850	41850	41850	641
213	20240401	163100	2788381950	41850	41850	41850	41850	0
214	20240401	163000	2788381950	41850	41850	41850	41850	0
215	20240401	162900	2788381950	41850	41850	41850	41850	0
216	20240401	162800	2788381950	41850	41850	41850	41850	0
217	20240401	162700	2788381950	41850	41850	41850	41850	0
218	20240401	162600	2788381950	41850	41850	41850	41850	0
219	20240401	162500	2788381950	41850	41850	41850	41850	0
220	20240401	162400	2788381950	41850	41850	41850	41850	0
221	20240401	162300	2788381950	41850	41850	41850	41850	0
222	20240401	162200	2788381950	41850	41850	41850	41850	0
223	20240401	162100	2788381950	41850	41850	41850	41850	0
224	20240401	162000	2788381950	41850	41850	41850	41850	0
225	20240401	161900	2788381950	41850	41850	41850	41850	0
226	20240401	161800	2788381950	41850	41850	41850	41850	0
227	20240401	161700	2788381950	41850	41850	41850	41850	0
228	20240401	161600	2788381950	41850	41850	41850	41850	0
229	20240401	161500	2788381950	41850	41850	41850	41850	0
230	20240401	161400	2788381950	41850	41850	41850	41850	0
231	20240401	161300	2788381950	41850	41850	41850	41850	0
232	20240401	161200	2788381950	41850	41850	41850	41850	0
233	20240401	161100	2788381950	41850	41850	41850	41850	0
234	20240401	161000	2788381950	41850	41850	41850	41850	0
235	20240401	160900	2788381950	41850	41850	41850	41850	0
236	20240401	160800	2788381950	41850	41850	41850	41850	0
237	20240401	160700	2788381950	41850	41850	41850	41850	0
238	20240401	160600	2788381950	41850	41850	41850	41850	0
239	20240401	160500	2788381950	41850	41850	41850	41850	0
240	20240401	160400	2788381950	41850	41850	41850	41850	0
241	20240401	160300	2788381950	41850	41850	41850	41850	0
242	20240401	160200	2788381950	41850	41850	41850	41850	641
243	20240401	160100	2788381950	41850	41850	41850	41850	0
244	20240401	160000	2788381950	41850	41850	41850	41850	0
245	20240401	155900	2788381950	41850	41850	41850	41850	0
246	20240401	155800	2788381950	41850	41850	41850	41850	0
247	20240401	155700	2788381950	41850	41850	41850	41850	0
248	20240401	155600	2788381950	41850	41850	41850	41850	0
249	20240401	155500	2788381950	41850	41850	41850	41850	0
250	20240401	155400	2788381950	41850	41850	41850	41850	0
251	20240401	155300	2788381950	41850	41850	41850	41850	0
252	20240401	155200	2788381950	41850	41850	41850	41850	0
253	20240401	155100	2788381950	41850	41850	41850	41850	0
254	20240401	155000	2788381950	41850	41850	41850	41850	0
255	20240401	154900	2788381950	41850	41850	41850	41850	0
256	20240401	154800	2788381950	41850	41850	41850	41850	0
257	20240401	154700	2788381950	41850	41850	41850	41850	0
258	20240401	154600	2788381950	41850	41850	41850	41850	0
259	20240401	154500	2788381950	41850	41850	41850	41850	0
260	20240401	154400	2788381950	41850	41850	41850	41850	0
261	20240401	154300	2788381950	41850	41850	41850	41850	0
262	20240401	154200	2788381950	41850	41850	41850	41850	0
263	20240401	154100	2788381950	41850	41850	41850	41850	0
264	20240401	154000	2788381950	41850	41850	41850	41850	0
265	20240401	153900	2788381950	41850	41850	41850	41850	0
266	20240401	153800	2788381950	41850	41850	41850	41850	0
267	20240401	153700	2788381950	41850	41850	41850	41850	0
268	20240401	153600	2788381950	41850	41850	41850	41850	0
269	20240401	153500	2788381950	41850	41850	41850	41850	0
270	20240401	153400	2788381950	41850	41850	41850	41850	0
271	20240401	153300	2788381950	41850	41850	41850	41850	0
272	20240401	153200	2788381950	41850	41850	41850	41850	641
273	20240401	153100	2788381950	41850	41850	41850	41850	0
274	20240401	153000	2788381950	41850	41850	41850	41850	641
275	20240401	152900	2761556100	41950	41950	41950	41950	0
276	20240401	152800	2761556100	41950	41950	41950	41950	0
277	20240401	152700	2761556100	41950	41950	41950	41950	0
278	20240401	152600	2761556100	41950	41950	41950	41950	0
279	20240401	152500	2761556100	41950	41950	41950	41950	0
280	20240401	152400	2761556100	41950	41950	41950	41950	0
281	20240401	152300	2761556100	41950	41950	41950	41950	0
282	20240401	152200	2761556100	41950	41950	41950	41950	0
283	20240401	152100	2761556100	41950	41950	41950	41950	0
284	20240401	152000	2761556100	41950	41950	41950	41950	0
285	20240401	151900	2761556100	41950	41700	41950	41700	120
286	20240401	151800	2756543050	41700	41700	41700	41700	12
287	20240401	151700	2756042650	41700	41700	41800	41700	11
288	20240401	151600	2755583750	41700	41750	41800	41700	18
289	20240401	151500	2754832850	41750	41750	41750	41750	1
290	20240401	151400	2754791100	41750	41700	41750	41650	2229
291	20240401	151300	2661942550	41600	41650	41700	41600	425
292	20240401	151200	2644259450	41650	41600	41650	41600	168
293	20240401	151100	2637262750	41600	41650	41650	41600	125
294	20240401	151000	2632060150	41700	41650	41700	41600	130
295	20240401	150900	2626645700	41700	41700	41700	41700	1
296	20240401	150800	2626604000	41700	41600	41700	41600	100
297	20240401	150700	2622443900	41600	41700	41700	41600	402
298	20240401	150600	2605716900	41750	41650	41750	41650	187
299	20240401	150500	2597923650	41600	41750	41750	41600	932
300	20240401	150400	2559107950	41700	41750	41750	41700	120
301	20240401	150300	2554102950	41750	41700	41750	41700	512
302	20240401	150200	2532752500	41750	41750	41750	41750	24
303	20240401	150100	2531750500	41700	41700	41700	41700	0
304	20240401	150000	2531750500	41700	41750	41750	41700	101
305	20240401	145900	2527538750	41750	41700	41750	41700	246
306	20240401	145800	2517278200	41700	41700	41700	41700	152
307	20240401	145700	2510939800	41750	41800	41800	41750	84
308	20240401	145600	2507432750	41750	41750	41800	41750	41
309	20240401	145500	2505720900	41700	41700	41750	41700	164
310	20240401	145400	2498879400	41700	41700	41700	41700	12
311	20240401	145300	2498379000	41700	41700	41700	41700	100
312	20240401	145200	2494209000	41750	41750	41750	41750	0
313	20240401	145100	2494209000	41750	41700	41750	41650	181
314	20240401	145000	2486666150	41650	41650	41650	41650	100
315	20240401	144900	2482501150	41700	41700	41700	41650	207
316	20240401	144800	2473877900	41650	41650	41700	41650	109
317	20240401	144700	2469337950	41700	41700	41700	41700	0
318	20240401	144600	2469337950	41700	41750	41750	41700	102
319	20240401	144500	2465084450	41750	41700	41750	41700	17
320	20240401	144400	2464375500	41700	41700	41750	41700	125
321	20240401	144300	2459162500	41750	41750	41750	41750	3
322	20240401	144200	2459037250	41650	41750	41750	41650	101
323	20240401	144100	2454830500	41650	41650	41650	41650	99
324	20240401	144000	2450707150	41650	41650	41650	41650	12
325	20240401	143900	2450207350	41600	41700	41700	41600	1957
326	20240401	143800	2368683350	41700	41700	41700	41700	100
327	20240401	143700	2364513350	41800	41750	41800	41700	178
328	20240401	143600	2357086750	41750	41750	41750	41750	0
329	20240401	143500	2357086750	41750	41750	41750	41750	24
330	20240401	143400	2356084750	41800	41800	41800	41800	0
331	20240401	143300	2356084750	41800	41800	41800	41800	20
332	20240401	143200	2355248750	41800	41850	41850	41800	140
333	20240401	143100	2349396500	41950	41850	41950	41850	3
334	20240401	143000	2349270800	41800	41900	41900	41800	142
335	20240401	142900	2343333300	41950	41800	42000	41800	15
336	20240401	142800	2342705400	41850	41850	41850	41850	2837
337	20240401	142700	2223976950	41900	41850	41900	41850	368
338	20240401	142600	2208562250	41850	41900	41900	41850	122
339	20240401	142500	2203455450	41900	41900	41900	41900	75
340	20240401	142400	2200312950	41900	41900	41900	41900	29
341	20240401	142300	2199097850	41900	41900	41900	41900	105
342	20240401	142200	2194698350	41950	41950	41950	41950	3
343	20240401	142100	2194572500	41900	41900	41900	41900	99
344	20240401	142000	2190424400	41900	41900	41900	41900	0
345	20240401	141900	2190424400	41900	41900	41900	41900	136
346	20240401	141800	2184726000	41900	41900	41900	41900	85
347	20240401	141700	2181164500	41900	41950	41950	41900	898
348	20240401	141600	2143494100	41900	41900	41900	41900	110
349	20240401	141500	2138885100	41850	41850	41850	41850	110
350	20240401	141400	2134281600	41900	41850	41900	41850	2
351	20240401	141300	2134197850	41850	41800	41850	41800	114
352	20240401	141200	2129431900	41800	41800	41800	41800	100
353	20240401	141100	2125251900	41850	41850	41850	41850	1
354	20240401	141000	2125210050	41900	41650	41900	41650	178
355	20240401	140900	2117783500	41650	41650	41650	41650	32
356	20240401	140800	2116450700	41650	41750	41750	41650	343
357	20240401	140700	2102159250	41750	41750	41750	41750	41
358	20240401	140600	2100447500	41700	41750	41750	41700	100
359	20240401	140500	2096277450	41750	41750	41750	41750	1
360	20240401	140400	2096235700	41750	41750	41750	41750	2
361	20240401	140300	2096152200	41700	41700	41700	41700	99
362	20240401	140200	2092023900	41700	41700	41700	41700	0
363	20240401	140100	2092023900	41700	41700	41700	41700	100
364	20240401	140000	2087853900	41800	41800	41800	41800	34
365	20240401	135900	2086432700	41700	41800	41800	41700	102
366	20240401	135800	2082179100	41700	41700	41700	41700	21
367	20240401	135700	2081303400	41750	41750	41750	41750	100
368	20240401	135600	2077128400	41700	41700	41700	41700	0
369	20240401	135500	2077128400	41700	41750	41750	41700	180
370	20240401	135400	2069619300	41700	41750	41750	41700	88
371	20240401	135300	2065947800	41750	41750	41750	41750	263
372	20240401	135200	2054967550	41750	41750	41750	41750	118
373	20240401	135100	2050041050	41800	41800	41800	41800	0
374	20240401	135000	2050041050	41800	41800	41800	41800	88
375	20240401	134900	2046362650	41800	41850	41850	41800	26
376	20240401	134800	2045275550	41800	41850	41850	41800	113
377	20240401	134700	2040551450	41800	41800	41800	41800	113
378	20240401	134600	2035828050	41800	41850	41850	41800	104
379	20240401	134500	2031480650	41800	41800	41800	41800	103
380	20240401	134400	2027175250	41850	41800	41850	41800	32
381	20240401	134300	2025837500	41850	41850	41850	41800	205
382	20240401	134200	2017263250	41850	41800	41850	41800	15
383	20240401	134100	2016635700	41800	41800	41850	41800	258
384	20240401	134000	2005851250	41750	41750	41750	41750	0
385	20240401	133900	2005851250	41750	41750	41750	41750	220
386	20240401	133800	1996666250	41800	41800	41800	41800	28
387	20240401	133700	1995495850	41750	41800	41800	41750	146
388	20240401	133600	1989398600	41800	41750	41800	41750	29
389	20240401	133500	1988187650	41750	41800	41800	41750	131
390	20240401	133400	1982717050	41800	41750	41800	41750	284
391	20240401	133300	1970855850	41750	41750	41750	41750	20
392	20240401	133200	1970020850	41750	41800	41800	41750	100
393	20240401	133100	1965845800	41750	41750	41800	41750	252
394	20240401	133000	1955324550	41800	41850	41850	41800	68
395	20240401	132900	1952482050	41800	41800	41800	41800	272
396	20240401	132800	1941112450	41800	41850	41850	41800	160
397	20240401	132700	1934424400	41850	41850	41850	41850	6
398	20240401	132600	1934173300	41850	41850	41850	41850	27
399	20240401	132500	1933043350	41850	41850	41850	41850	118
400	20240401	132400	1928105050	41850	41850	41850	41850	0
401	20240401	132300	1928105050	41850	41850	41850	41850	120
402	20240401	132200	1923083050	41900	41900	41900	41900	8
403	20240401	132100	1922747850	41900	41850	41900	41850	172
404	20240401	132000	1915546000	41850	41900	41900	41850	25
405	20240401	131900	1914499500	41900	41900	41900	41900	25
406	20240401	131800	1913452000	41900	41900	41900	41900	0
407	20240401	131700	1913452000	41900	41900	41900	41900	124
408	20240401	131600	1908256400	41950	41950	41950	41950	18
409	20240401	131500	1907501300	41950	41900	41950	41900	128
410	20240401	131400	1902137900	41850	41900	41900	41850	103
411	20240401	131300	1897822600	41900	41900	41900	41900	0
412	20240401	131200	1897822600	41900	42000	42000	41900	223
413	20240401	131100	1888472700	42000	42000	42000	42000	20
414	20240401	131000	1887632700	41950	42000	42000	41950	101
415	20240401	130900	1883395650	41950	42000	42000	41950	21
416	20240401	130800	1882514650	42000	42000	42000	42000	35
417	20240401	130700	1881044650	42000	42000	42000	41950	118
418	20240401	130600	1876089600	42050	42000	42050	42000	83
419	20240401	130500	1872603550	42000	42000	42000	42000	20
420	20240401	130400	1871763550	41950	42000	42000	41950	20
421	20240401	130300	1870924400	41950	41950	41950	41950	99
422	20240401	130200	1866771350	42000	42000	42000	42000	0
423	20240401	130100	1866771350	42000	42000	42000	41950	119
424	20240401	130000	1861774300	42050	41950	42050	41950	204
425	20240401	125900	1853208900	41950	41900	41950	41900	41
426	20240401	125800	1851489950	41900	41900	41900	41900	100
427	20240401	125700	1847299950	41900	41900	41900	41900	0
428	20240401	125600	1847299950	41900	41900	41900	41900	118
429	20240401	125500	1842355750	42050	41950	42050	41950	2
430	20240401	125400	1842271750	41950	41950	41950	41950	99
431	20240401	125300	1838118700	41950	42050	42050	41950	30
432	20240401	125200	1836859450	41900	41900	41900	41900	99
433	20240401	125100	1832711350	41900	41900	41900	41900	107
434	20240401	125000	1828228050	41900	41900	41900	41900	100
435	20240401	124900	1824038050	42050	41950	42050	41950	59
436	20240401	124800	1821562800	41950	41950	41950	41950	62
437	20240401	124700	1818961900	42050	41950	42050	41950	405
438	20240401	124600	1801946500	41950	41950	41950	41950	0
439	20240401	124500	1801946500	41950	42000	42000	41950	22
440	20240401	124400	1801023450	42000	42000	42000	42000	5
441	20240401	124300	1800813450	41950	42000	42050	41950	151
442	20240401	124200	1794473950	42000	42000	42050	42000	101
443	20240401	124100	1790231900	42000	42000	42000	42000	19
444	20240401	124000	1789433900	41950	42000	42050	41950	319
445	20240401	123900	1776023800	41950	42000	42000	41950	127
446	20240401	123800	1770694800	42000	42000	42000	42000	133
447	20240401	123700	1765108800	42000	41950	42000	41950	22
448	20240401	123600	1764185800	42000	42000	42000	42000	149
449	20240401	123500	1757927800	42000	42000	42000	42000	64
450	20240401	123400	1755239800	41950	41950	41950	41950	119
451	20240401	123300	1750247750	41950	41950	41950	41950	95
452	20240401	123200	1746262500	41900	41900	41900	41900	119
453	20240401	123100	1741276400	41900	41900	41900	41900	0
454	20240401	123000	1741276400	41900	41900	41900	41900	112
455	20240401	122900	1736583600	41900	41900	41950	41900	120
456	20240401	122800	1731555500	41900	41900	41900	41900	2
457	20240401	122700	1731471700	41900	41950	41950	41900	6
458	20240401	122600	1731220150	41950	42000	42000	41950	23
459	20240401	122500	1730255150	41900	41900	41900	41900	99
460	20240401	122400	1726107050	41900	42000	42000	41900	73
461	20240401	122300	1723042950	41900	41900	41900	41900	100
462	20240401	122200	1718852950	41850	41850	41850	41850	0
463	20240401	122100	1718852950	41850	41850	41850	41850	119
464	20240401	122000	1713872800	41850	41850	41850	41850	100
465	20240401	121900	1709687800	42000	42000	42000	42000	3
466	20240401	121800	1709561800	41850	41900	41900	41850	118
467	20240401	121700	1704618550	41900	41900	41900	41900	0
468	20240401	121600	1704618550	41900	41950	41950	41900	120
469	20240401	121500	1699590050	42000	41950	42000	41950	47
470	20240401	121400	1697618000	41850	41900	41900	41850	115
471	20240401	121300	1692804450	41850	41850	41850	41850	28
472	20240401	121200	1691632650	41850	41850	41850	41850	123
473	20240401	121100	1686485100	41800	41900	41900	41800	100
474	20240401	121000	1682305000	41900	41900	41900	41800	25
475	20240401	120900	1681259400	41800	41800	41800	41800	105
476	20240401	120800	1676870400	41800	41800	41800	41800	20
477	20240401	120700	1676034400	41750	41800	41800	41750	109
478	20240401	120600	1671478650	41800	41800	41800	41800	78
479	20240401	120500	1668218250	41800	41800	41800	41800	67
480	20240401	120400	1665417650	41800	41800	41800	41800	38
481	20240401	120300	1663829250	41800	41900	41900	41800	62
482	20240401	120200	1661237550	41750	41800	41800	41750	51
483	20240401	120100	1659106750	41800	41800	41800	41800	70
484	20240401	120000	1656180750	41800	41800	41800	41800	118
485	20240401	115900	1651248350	41900	41900	41900	41900	4
486	20240401	115800	1651080750	41900	41800	41900	41800	105
487	20240401	115700	1646691550	41800	41800	41800	41800	71
488	20240401	115600	1643723750	41800	41800	41800	41800	149
489	20240401	115500	1637495550	41800	41800	41850	41800	48
490	20240401	115400	1635488950	41800	41800	41800	41750	172
491	20240401	115300	1628300300	41800	41800	41800	41800	0
492	20240401	115200	1628300300	41800	41800	41850	41800	120
493	20240401	115100	1623284250	41850	41850	41850	41850	99
494	20240401	115000	1619141100	41850	41850	41850	41850	76
495	20240401	114900	1615960500	41850	41900	41900	41800	46
496	20240401	114800	1614036150	41900	41900	41900	41900	27
497	20240401	114700	1612904850	41900	41900	41900	41900	39
498	20240401	114600	1611270750	41900	41900	41900	41900	20
499	20240401	114500	1610432750	42000	41950	42000	41900	127
500	20240401	114400	1605110000	41950	41900	41950	41900	20
501	20240401	114300	1604271950	41900	41950	41950	41900	115
502	20240401	114200	1599452700	41950	41950	41950	41900	124
503	20240401	114100	1594256850	41950	41950	41950	41900	25
504	20240401	114000	1593209100	41950	41900	41950	41900	104
505	20240401	113900	1588851300	41950	41900	41950	41900	20
506	20240401	113800	1588012450	41800	41900	41900	41800	179
507	20240401	113700	1580514250	41900	41900	41900	41850	9
508	20240401	113600	1580137300	41800	41900	41900	41800	119
509	20240401	113500	1575163000	41950	41850	41950	41850	115
510	20240401	113400	1570348850	41850	41900	41950	41850	15
511	20240401	113300	1569720750	41850	41850	41850	41850	118
512	20240401	113200	1564782450	41950	41900	41950	41900	58
513	20240401	113100	1562349600	41950	41800	41950	41800	269
514	20240401	113000	1551095950	41800	41800	41800	41750	207
515	20240401	112900	1542444350	41750	41800	41800	41750	102
516	20240401	112800	1538185700	41800	41750	41800	41750	132
517	20240401	112700	1532671750	41750	41800	41900	41750	347
518	20240401	112600	1518164650	41750	41750	41750	41750	1
519	20240401	112500	1518122900	41700	41750	41750	41700	169
520	20240401	112400	1511073200	41800	41700	41800	41700	150
521	20240401	112300	1504813200	41800	41800	41850	41800	124
522	20240401	112200	1499628850	41850	41750	41850	41700	528
523	20240401	112100	1477566500	41750	41750	41750	41750	140
524	20240401	112000	1471721500	41700	41750	41750	41700	170
525	20240401	111900	1464629000	41700	41750	41750	41700	152
526	20240401	111800	1458284000	41700	41750	41750	41700	109
527	20240401	111700	1453738200	41700	41650	41700	41650	29
528	20240401	111600	1452529900	41700	41700	41800	41700	211
529	20240401	111500	1443723850	41700	41650	41700	41650	19
530	20240401	111400	1442932450	41600	41650	41650	41600	119
531	20240401	111300	1437981150	41650	41650	41650	41600	311
532	20240401	111200	1425034650	41650	41700	41750	41650	34
533	20240401	111100	1423617050	41600	41700	41700	41600	445
534	20240401	111000	1405085150	41700	41700	41750	41700	40
535	20240401	110900	1403417000	41700	41650	41700	41650	192
536	20240401	110800	1395416550	41700	41700	41700	41700	54
537	20240401	110700	1393164750	41650	41700	41700	41650	174
538	20240401	110600	1385913900	41700	41700	41750	41650	318
539	20240401	110500	1372652900	41750	41700	41750	41700	52
540	20240401	110400	1370481950	41750	41750	41750	41700	310
541	20240401	110300	1357541150	41750	41850	41850	41750	253
542	20240401	110200	1346966400	41850	41850	41850	41800	22
543	20240401	110100	1346045950	41850	41850	41900	41800	170
544	20240401	110000	1338929400	41850	41900	41900	41800	839
545	20240401	105900	1303818350	41950	41950	41950	41950	2
546	20240401	105800	1303734450	41950	41950	41950	41900	59
547	20240401	105700	1301262050	41950	41950	41950	41950	3
548	20240401	105600	1301136200	41950	41950	41950	41950	96
549	20240401	105500	1297109000	41950	41950	41950	41900	130
550	20240401	105400	1291656000	41950	41950	41950	41950	300
551	20240401	105300	1279071000	41950	42000	42000	41950	453
552	20240401	105200	1260050900	42000	42000	42000	42000	20
553	20240401	105100	1259210900	42050	42000	42050	42000	148
554	20240401	105000	1252992500	42050	42050	42150	41950	905
555	20240401	104900	1214988550	42000	42050	42050	42000	212
556	20240401	104800	1206074250	42050	42050	42050	42050	5
557	20240401	104700	1205864000	42050	42100	42100	42050	114
558	20240401	104600	1201069600	42050	42100	42100	42050	104
559	20240401	104500	1196696150	42050	42150	42150	42050	60
560	20240401	104400	1194173000	42150	42100	42150	42000	1371
561	20240401	104300	1136481900	42150	42150	42200	42150	75
562	20240401	104200	1133319650	42200	42200	42200	42100	149
563	20240401	104100	1127039950	42150	42150	42150	42150	52
564	20240401	104000	1124848150	42150	42200	42200	42150	101
565	20240401	103900	1120590950	42150	42150	42150	42150	40
566	20240401	103800	1118904950	42200	42200	42250	42200	136
567	20240401	103700	1113164750	42200	42200	42200	42200	501
568	20240401	103600	1092022550	42250	42350	42400	42250	265
569	20240401	103500	1080816000	42400	42250	42400	42200	158
570	20240401	103400	1074144650	42300	42200	42300	42200	210
571	20240401	103300	1065282250	42250	42300	42300	42250	255
572	20240401	103200	1054502400	42400	42300	42400	42300	25
573	20240401	103100	1053442900	42300	42400	42400	42300	188
574	20240401	103000	1045478300	42400	42400	42400	42400	39
575	20240401	102900	1043824700	42400	42450	42450	42400	63
576	20240401	102800	1041151900	42450	42450	42450	42450	15
577	20240401	102700	1040515150	42450	42350	42450	42350	138
578	20240401	102600	1034657150	42450	42450	42500	42300	248
579	20240401	102500	1024131950	42450	42350	42450	42350	1295
580	20240401	102400	969267800	42300	42300	42300	42250	300
581	20240401	102300	956582800	42350	42350	42350	42350	90
582	20240401	102200	952771300	42350	42300	42350	42300	178
583	20240401	102100	945237950	42300	42250	42300	42250	24
584	20240401	102000	944223700	42300	42250	42300	42250	290
585	20240401	101900	931966200	42250	42250	42250	42250	90
586	20240401	101800	928163700	42300	42350	42350	42300	74
587	20240401	101700	925032350	42350	42350	42350	42350	27
588	20240401	101600	923888900	42350	42350	42350	42350	60
589	20240401	101500	921347900	42350	42300	42350	42300	189
590	20240401	101400	913348700	42300	42300	42350	42300	83
591	20240401	101300	909836400	42300	42350	42350	42300	34
592	20240401	101200	908397000	42350	42400	42400	42350	80
593	20240401	101100	905006000	42400	42350	42400	42300	232
594	20240401	101000	895180700	42350	42350	42350	42350	58
595	20240401	100900	892724400	42350	42350	42350	42300	135
596	20240401	100800	887007300	42350	42350	42350	42300	107
597	20240401	100700	882479400	42400	42350	42400	42300	78
598	20240401	100600	879177000	42350	42150	42350	42150	237
599	20240401	100500	869182300	42100	42200	42200	42100	240
600	20240401	100400	859076850	42100	42250	42350	42100	99
601	20240401	100300	854893550	42250	42250	42350	42250	6
602	20240401	100200	854639750	42150	42150	42350	42150	158
603	20240401	100100	847972350	42250	42400	42400	42100	887
604	20240401	100000	810562700	42400	42250	42400	42250	1406
605	20240401	095900	750975350	42250	42250	42250	42150	42
606	20240401	095800	749202850	42300	42350	42350	42300	120
607	20240401	095700	744126350	42350	42400	42400	42350	188
608	20240401	095600	736163600	42300	42400	42450	42300	178
609	20240401	095500	728620250	42400	42450	42500	42400	85
610	20240401	095400	725012400	42450	42300	42500	42200	224
611	20240401	095300	715520250	42300	42200	42300	42200	101
612	20240401	095200	711257900	42150	42150	42150	42150	0
613	20240401	095100	711257900	42150	42200	42200	42150	205
614	20240401	095000	702611900	42350	42350	42350	42150	84
615	20240401	094900	699065550	42400	42350	42400	42350	25
616	20240401	094800	698005650	42300	42450	42500	42300	546
617	20240401	094700	674829400	42400	42400	42550	42400	393
618	20240401	094600	658133050	42350	42200	42350	42100	943
619	20240401	094500	618376350	42100	42200	42200	42100	749
620	20240401	094400	586827100	42150	42200	42200	42150	94
621	20240401	094300	582861500	42150	42150	42250	42100	222
622	20240401	094200	573490400	42100	42000	42100	41950	925
623	20240401	094100	534630250	42150	42000	42200	42000	8
624	20240401	094000	534293800	41950	42350	42350	41950	386
625	20240401	093900	518034500	42350	42150	42350	42150	101
626	20240401	093800	513777000	42100	42150	42350	42100	115
627	20240401	093700	508926900	42350	42150	42350	42150	144
628	20240401	093600	502850100	42350	42300	42350	42250	472
629	20240401	093500	482875500	42050	42150	42150	41950	616
630	20240401	093400	457013000	42250	42000	42250	42000	133
631	20240401	093300	451411000	42050	42050	42050	41950	226
632	20240401	093200	441913500	42050	42100	42200	42050	272
633	20240401	093100	430458650	42100	42100	42150	42050	200
634	20240401	093000	422042400	42100	42150	42150	42100	131
635	20240401	092900	416527250	42150	42150	42150	42150	20
636	20240401	092800	415684250	42150	42200	42250	42150	470
637	20240401	092700	395863200	42350	42350	42400	42250	157
638	20240401	092600	389216800	42300	42300	42300	42300	99
639	20240401	092500	385029100	42400	42250	42400	42250	101
640	20240401	092400	380756400	42250	42250	42300	42200	118
641	20240401	092300	375772650	42250	42200	42250	42200	45
642	20240401	092200	373873600	42200	42250	42400	42200	175
643	20240401	092100	366486550	42200	42250	42250	42150	133
644	20240401	092000	360871050	42300	42300	42400	42300	1112
645	20240401	091900	313774750	42250	42100	42250	42100	128
646	20240401	091800	308381900	42050	42050	42200	42050	38
647	20240401	091700	306783850	42000	42000	42000	41950	192
648	20240401	091600	298724850	42000	42050	42100	42000	68
649	20240401	091500	295867900	42000	42000	42000	41950	476
650	20240401	091400	275892950	42100	42000	42100	41850	475
651	20240401	091300	255949350	42100	42000	42100	42000	244
652	20240401	091200	245697750	42000	42200	42200	42000	372
653	20240401	091100	230063850	42150	42200	42200	42150	18
654	20240401	091000	229304950	42200	42250	42250	42100	107
655	20240401	090900	224799600	42150	42100	42150	42100	100
656	20240401	090800	220585100	42100	42150	42150	42050	224
657	20240401	090700	211151500	42200	42200	42250	42150	38
658	20240401	090600	209548600	42150	42150	42250	42100	87
659	20240401	090500	205884600	42150	41950	42250	41950	580
660	20240401	090400	181497900	42000	42000	42100	41750	2015
661	20240401	090300	96932300	42050	42450	42500	42050	953
662	20240401	090200	56841200	42150	42450	42500	42150	408
663	20240401	090100	39549850	42500	42450	42500	42200	185
664	20240401	090000	31714700	42600	43150	43150	42400	720