KissMeData/137400/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200200	5521242450	41650	41650	41650	41650	3757
3	20240402	200100	5521242450	41650	41650	41650	41650	0
4	20240402	200000	5521242450	41650	41650	41650	41650	0
5	20240402	195900	5521242450	41650	41650	41650	41650	0
6	20240402	195800	5521242450	41650	41650	41650	41650	0
7	20240402	195700	5521242450	41650	41650	41650	41650	0
8	20240402	195600	5521242450	41650	41650	41650	41650	0
9	20240402	195500	5521242450	41650	41650	41650	41650	0
10	20240402	195400	5521242450	41650	41650	41650	41650	0
11	20240402	195300	5521242450	41650	41650	41650	41650	0
12	20240402	195200	5521242450	41650	41650	41650	41650	0
13	20240402	195100	5521242450	41650	41650	41650	41650	0
14	20240402	195000	5521242450	41650	41650	41650	41650	0
15	20240402	194900	5521242450	41650	41650	41650	41650	0
16	20240402	194800	5521242450	41650	41650	41650	41650	0
17	20240402	194700	5521242450	41650	41650	41650	41650	0
18	20240402	194600	5521242450	41650	41650	41650	41650	0
19	20240402	194500	5521242450	41650	41650	41650	41650	0
20	20240402	194400	5521242450	41650	41650	41650	41650	0
21	20240402	194300	5521242450	41650	41650	41650	41650	0
22	20240402	194200	5521242450	41650	41650	41650	41650	0
23	20240402	194100	5521242450	41650	41650	41650	41650	0
24	20240402	194000	5521242450	41650	41650	41650	41650	0
25	20240402	193900	5521242450	41650	41650	41650	41650	0
26	20240402	193800	5521242450	41650	41650	41650	41650	0
27	20240402	193700	5521242450	41650	41650	41650	41650	0
28	20240402	193600	5521242450	41650	41650	41650	41650	0
29	20240402	193500	5521242450	41650	41650	41650	41650	0
30	20240402	193400	5521242450	41650	41650	41650	41650	0
31	20240402	193300	5521242450	41650	41650	41650	41650	0
32	20240402	193200	5521242450	41650	41650	41650	41650	3757
33	20240402	193100	5521242450	41650	41650	41650	41650	0
34	20240402	193000	5521242450	41650	41650	41650	41650	0
35	20240402	192900	5521242450	41650	41650	41650	41650	0
36	20240402	192800	5521242450	41650	41650	41650	41650	0
37	20240402	192700	5521242450	41650	41650	41650	41650	0
38	20240402	192600	5521242450	41650	41650	41650	41650	0
39	20240402	192500	5521242450	41650	41650	41650	41650	0
40	20240402	192400	5521242450	41650	41650	41650	41650	0
41	20240402	192300	5521242450	41650	41650	41650	41650	0
42	20240402	192200	5521242450	41650	41650	41650	41650	0
43	20240402	192100	5521242450	41650	41650	41650	41650	0
44	20240402	192000	5521242450	41650	41650	41650	41650	0
45	20240402	191900	5521242450	41650	41650	41650	41650	0
46	20240402	191800	5521242450	41650	41650	41650	41650	0
47	20240402	191700	5521242450	41650	41650	41650	41650	0
48	20240402	191600	5521242450	41650	41650	41650	41650	0
49	20240402	191500	5521242450	41650	41650	41650	41650	0
50	20240402	191400	5521242450	41650	41650	41650	41650	0
51	20240402	191300	5521242450	41650	41650	41650	41650	0
52	20240402	191200	5521242450	41650	41650	41650	41650	0
53	20240402	191100	5521242450	41650	41650	41650	41650	0
54	20240402	191000	5521242450	41650	41650	41650	41650	0
55	20240402	190900	5521242450	41650	41650	41650	41650	0
56	20240402	190800	5521242450	41650	41650	41650	41650	0
57	20240402	190700	5521242450	41650	41650	41650	41650	0
58	20240402	190600	5521242450	41650	41650	41650	41650	0
59	20240402	190500	5521242450	41650	41650	41650	41650	0
60	20240402	190400	5521242450	41650	41650	41650	41650	0
61	20240402	190300	5521242450	41650	41650	41650	41650	0
62	20240402	190200	5521242450	41650	41650	41650	41650	3757
63	20240402	190100	5521242450	41650	41650	41650	41650	0
64	20240402	190000	5521242450	41650	41650	41650	41650	0
65	20240402	185900	5521242450	41650	41650	41650	41650	0
66	20240402	185800	5521242450	41650	41650	41650	41650	0
67	20240402	185700	5521242450	41650	41650	41650	41650	0
68	20240402	185600	5521242450	41650	41650	41650	41650	0
69	20240402	185500	5521242450	41650	41650	41650	41650	0
70	20240402	185400	5521242450	41650	41650	41650	41650	0
71	20240402	185300	5521242450	41650	41650	41650	41650	0
72	20240402	185200	5521242450	41650	41650	41650	41650	0
73	20240402	185100	5521242450	41650	41650	41650	41650	0
74	20240402	185000	5521242450	41650	41650	41650	41650	0
75	20240402	184900	5521242450	41650	41650	41650	41650	0
76	20240402	184800	5521242450	41650	41650	41650	41650	0
77	20240402	184700	5521242450	41650	41650	41650	41650	0
78	20240402	184600	5521242450	41650	41650	41650	41650	0
79	20240402	184500	5521242450	41650	41650	41650	41650	0
80	20240402	184400	5521242450	41650	41650	41650	41650	0
81	20240402	184300	5521242450	41650	41650	41650	41650	0
82	20240402	184200	5521242450	41650	41650	41650	41650	0
83	20240402	184100	5521242450	41650	41650	41650	41650	0
84	20240402	184000	5521242450	41650	41650	41650	41650	0
85	20240402	183900	5521242450	41650	41650	41650	41650	0
86	20240402	183800	5521242450	41650	41650	41650	41650	0
87	20240402	183700	5521242450	41650	41650	41650	41650	0
88	20240402	183600	5521242450	41650	41650	41650	41650	0
89	20240402	183500	5521242450	41650	41650	41650	41650	0
90	20240402	183400	5521242450	41650	41650	41650	41650	0
91	20240402	183300	5521242450	41650	41650	41650	41650	0
92	20240402	183200	5521242450	41650	41650	41650	41650	3757
93	20240402	183100	5521242450	41650	41650	41650	41650	0
94	20240402	183000	5521242450	41650	41650	41650	41650	0
95	20240402	182900	5521242450	41650	41650	41650	41650	0
96	20240402	182800	5521242450	41650	41650	41650	41650	0
97	20240402	182700	5521242450	41650	41650	41650	41650	0
98	20240402	182600	5521242450	41650	41650	41650	41650	0
99	20240402	182500	5521242450	41650	41650	41650	41650	0
100	20240402	182400	5521242450	41650	41650	41650	41650	0
101	20240402	182300	5521242450	41650	41650	41650	41650	0
102	20240402	182200	5521242450	41650	41650	41650	41650	0
103	20240402	182100	5521242450	41650	41650	41650	41650	0
104	20240402	182000	5521242450	41650	41650	41650	41650	0
105	20240402	181900	5521242450	41650	41650	41650	41650	0
106	20240402	181800	5521242450	41650	41650	41650	41650	0
107	20240402	181700	5521242450	41650	41650	41650	41650	0
108	20240402	181600	5521242450	41650	41650	41650	41650	0
109	20240402	181500	5521242450	41650	41650	41650	41650	0
110	20240402	181400	5521242450	41650	41650	41650	41650	0
111	20240402	181300	5521242450	41650	41650	41650	41650	0
112	20240402	181200	5521242450	41650	41650	41650	41650	0
113	20240402	181100	5521242450	41650	41650	41650	41650	0
114	20240402	181000	5521242450	41650	41650	41650	41650	0
115	20240402	180900	5521242450	41650	41650	41650	41650	0
116	20240402	180800	5521242450	41650	41650	41650	41650	0
117	20240402	180700	5521242450	41650	41650	41650	41650	0
118	20240402	180600	5521242450	41650	41650	41650	41650	0
119	20240402	180500	5521242450	41650	41650	41650	41650	0
120	20240402	180400	5521242450	41650	41650	41650	41650	0
121	20240402	180300	5521242450	41650	41650	41650	41650	0
122	20240402	180200	5521242450	41650	41650	41650	41650	3757
123	20240402	180100	5521242450	41650	41650	41650	41650	0
124	20240402	180000	5521242450	41650	41650	41650	41650	0
125	20240402	175900	5521242450	41650	41650	41650	41650	0
126	20240402	175800	5521242450	41650	41650	41650	41650	0
127	20240402	175700	5521242450	41650	41650	41650	41650	0
128	20240402	175600	5521242450	41650	41650	41650	41650	0
129	20240402	175500	5521242450	41650	41650	41650	41650	0
130	20240402	175400	5521242450	41650	41650	41650	41650	0
131	20240402	175300	5521242450	41650	41650	41650	41650	0
132	20240402	175200	5521242450	41650	41650	41650	41650	0
133	20240402	175100	5521242450	41650	41650	41650	41650	0
134	20240402	175000	5521242450	41650	41650	41650	41650	0
135	20240402	174900	5521242450	41650	41650	41650	41650	0
136	20240402	174800	5521242450	41650	41650	41650	41650	0
137	20240402	174700	5521242450	41650	41650	41650	41650	0
138	20240402	174600	5521242450	41650	41650	41650	41650	0
139	20240402	174500	5521242450	41650	41650	41650	41650	0
140	20240402	174400	5521242450	41650	41650	41650	41650	0
141	20240402	174300	5521242450	41650	41650	41650	41650	0
142	20240402	174200	5521242450	41650	41650	41650	41650	0
143	20240402	174100	5521242450	41650	41650	41650	41650	0
144	20240402	174000	5521242450	41650	41650	41650	41650	0
145	20240402	173900	5521242450	41650	41650	41650	41650	0
146	20240402	173800	5521242450	41650	41650	41650	41650	0
147	20240402	173700	5521242450	41650	41650	41650	41650	0
148	20240402	173600	5521242450	41650	41650	41650	41650	0
149	20240402	173500	5521242450	41650	41650	41650	41650	0
150	20240402	173400	5521242450	41650	41650	41650	41650	0
151	20240402	173300	5521242450	41650	41650	41650	41650	0
152	20240402	173200	5521242450	41650	41650	41650	41650	3757
153	20240402	173100	5521242450	41650	41650	41650	41650	0
154	20240402	173000	5521242450	41650	41650	41650	41650	0
155	20240402	172900	5521242450	41650	41650	41650	41650	0
156	20240402	172800	5521242450	41650	41650	41650	41650	0
157	20240402	172700	5521242450	41650	41650	41650	41650	0
158	20240402	172600	5521242450	41650	41650	41650	41650	0
159	20240402	172500	5521242450	41650	41650	41650	41650	0
160	20240402	172400	5521242450	41650	41650	41650	41650	0
161	20240402	172300	5521242450	41650	41650	41650	41650	0
162	20240402	172200	5521242450	41650	41650	41650	41650	0
163	20240402	172100	5521242450	41650	41650	41650	41650	0
164	20240402	172000	5521242450	41650	41650	41650	41650	0
165	20240402	171900	5521242450	41650	41650	41650	41650	0
166	20240402	171800	5521242450	41650	41650	41650	41650	0
167	20240402	171700	5521242450	41650	41650	41650	41650	0
168	20240402	171600	5521242450	41650	41650	41650	41650	0
169	20240402	171500	5521242450	41650	41650	41650	41650	0
170	20240402	171400	5521242450	41650	41650	41650	41650	0
171	20240402	171300	5521242450	41650	41650	41650	41650	0
172	20240402	171200	5521242450	41650	41650	41650	41650	0
173	20240402	171100	5521242450	41650	41650	41650	41650	0
174	20240402	171000	5521242450	41650	41650	41650	41650	0
175	20240402	170900	5521242450	41650	41650	41650	41650	0
176	20240402	170800	5521242450	41650	41650	41650	41650	0
177	20240402	170700	5521242450	41650	41650	41650	41650	0
178	20240402	170600	5521242450	41650	41650	41650	41650	0
179	20240402	170500	5521242450	41650	41650	41650	41650	0
180	20240402	170400	5521242450	41650	41650	41650	41650	0
181	20240402	170300	5521242450	41650	41650	41650	41650	0
182	20240402	170200	5521242450	41650	41650	41650	41650	3757
183	20240402	170100	5521242450	41650	41650	41650	41650	0
184	20240402	170000	5521242450	41650	41650	41650	41650	0
185	20240402	165900	5521242450	41650	41650	41650	41650	0
186	20240402	165800	5521242450	41650	41650	41650	41650	0
187	20240402	165700	5521242450	41650	41650	41650	41650	0
188	20240402	165600	5521242450	41650	41650	41650	41650	0
189	20240402	165500	5521242450	41650	41650	41650	41650	0
190	20240402	165400	5521242450	41650	41650	41650	41650	0
191	20240402	165300	5521242450	41650	41650	41650	41650	0
192	20240402	165200	5521242450	41650	41650	41650	41650	0
193	20240402	165100	5521242450	41650	41650	41650	41650	0
194	20240402	165000	5521242450	41650	41650	41650	41650	0
195	20240402	164900	5521242450	41650	41650	41650	41650	0
196	20240402	164800	5521242450	41650	41650	41650	41650	0
197	20240402	164700	5521242450	41650	41650	41650	41650	0
198	20240402	164600	5521242450	41650	41650	41650	41650	0
199	20240402	164500	5521242450	41650	41650	41650	41650	0
200	20240402	164400	5521242450	41650	41650	41650	41650	0
201	20240402	164300	5521242450	41650	41650	41650	41650	0
202	20240402	164200	5521242450	41650	41650	41650	41650	0
203	20240402	164100	5521242450	41650	41650	41650	41650	0
204	20240402	164000	5521242450	41650	41650	41650	41650	0
205	20240402	163900	5521242450	41650	41650	41650	41650	0
206	20240402	163800	5521242450	41650	41650	41650	41650	0
207	20240402	163700	5521242450	41650	41650	41650	41650	0
208	20240402	163600	5521242450	41650	41650	41650	41650	0
209	20240402	163500	5521242450	41650	41650	41650	41650	0
210	20240402	163400	5521242450	41650	41650	41650	41650	0
211	20240402	163300	5521242450	41650	41650	41650	41650	0
212	20240402	163200	5521242450	41650	41650	41650	41650	3757
213	20240402	163100	5521242450	41650	41650	41650	41650	0
214	20240402	163000	5521242450	41650	41650	41650	41650	0
215	20240402	162900	5521242450	41650	41650	41650	41650	0
216	20240402	162800	5521242450	41650	41650	41650	41650	0
217	20240402	162700	5521242450	41650	41650	41650	41650	0
218	20240402	162600	5521242450	41650	41650	41650	41650	0
219	20240402	162500	5521242450	41650	41650	41650	41650	0
220	20240402	162400	5521242450	41650	41650	41650	41650	0
221	20240402	162300	5521242450	41650	41650	41650	41650	0
222	20240402	162200	5521242450	41650	41650	41650	41650	0
223	20240402	162100	5521242450	41650	41650	41650	41650	0
224	20240402	162000	5521242450	41650	41650	41650	41650	0
225	20240402	161900	5521242450	41650	41650	41650	41650	0
226	20240402	161800	5521242450	41650	41650	41650	41650	0
227	20240402	161700	5521242450	41650	41650	41650	41650	0
228	20240402	161600	5521242450	41650	41650	41650	41650	0
229	20240402	161500	5521242450	41650	41650	41650	41650	0
230	20240402	161400	5521242450	41650	41650	41650	41650	0
231	20240402	161300	5521242450	41650	41650	41650	41650	0
232	20240402	161200	5521242450	41650	41650	41650	41650	0
233	20240402	161100	5521242450	41650	41650	41650	41650	0
234	20240402	161000	5521242450	41650	41650	41650	41650	0
235	20240402	160900	5521242450	41650	41650	41650	41650	0
236	20240402	160800	5521242450	41650	41650	41650	41650	0
237	20240402	160700	5521242450	41650	41650	41650	41650	0
238	20240402	160600	5521242450	41650	41650	41650	41650	0
239	20240402	160500	5521242450	41650	41650	41650	41650	0
240	20240402	160400	5521242450	41650	41650	41650	41650	0
241	20240402	160300	5521242450	41650	41650	41650	41650	0
242	20240402	160200	5521242450	41650	41650	41650	41650	3757
243	20240402	160100	5521242450	41650	41650	41650	41650	0
244	20240402	160000	5521242450	41650	41650	41650	41650	0
245	20240402	155900	5521242450	41650	41650	41650	41650	0
246	20240402	155800	5521242450	41650	41650	41650	41650	0
247	20240402	155700	5521242450	41650	41650	41650	41650	0
248	20240402	155600	5521242450	41650	41650	41650	41650	0
249	20240402	155500	5521242450	41650	41650	41650	41650	0
250	20240402	155400	5521242450	41650	41650	41650	41650	0
251	20240402	155300	5521242450	41650	41650	41650	41650	0
252	20240402	155200	5521242450	41650	41650	41650	41650	0
253	20240402	155100	5521242450	41650	41650	41650	41650	0
254	20240402	155000	5521242450	41650	41650	41650	41650	0
255	20240402	154900	5521242450	41650	41650	41650	41650	0
256	20240402	154800	5521242450	41650	41650	41650	41650	0
257	20240402	154700	5521242450	41650	41650	41650	41650	0
258	20240402	154600	5521242450	41650	41650	41650	41650	0
259	20240402	154500	5521242450	41650	41650	41650	41650	0
260	20240402	154400	5521242450	41650	41650	41650	41650	0
261	20240402	154300	5521242450	41650	41650	41650	41650	0
262	20240402	154200	5521242450	41650	41650	41650	41650	0
263	20240402	154100	5521242450	41650	41650	41650	41650	0
264	20240402	154000	5521242450	41650	41650	41650	41650	0
265	20240402	153900	5521242450	41650	41650	41650	41650	0
266	20240402	153800	5521242450	41650	41650	41650	41650	0
267	20240402	153700	5521242450	41650	41650	41650	41650	0
268	20240402	153600	5521242450	41650	41650	41650	41650	0
269	20240402	153500	5521242450	41650	41650	41650	41650	0
270	20240402	153400	5521242450	41650	41650	41650	41650	0
271	20240402	153300	5521242450	41650	41650	41650	41650	0
272	20240402	153200	5521242450	41650	41650	41650	41650	3757
273	20240402	153100	5521242450	41650	41650	41650	41650	0
274	20240402	153000	5521242450	41650	41650	41650	41650	3757
275	20240402	152900	5364763400	41550	41550	41550	41550	0
276	20240402	152800	5364763400	41550	41550	41550	41550	0
277	20240402	152700	5364763400	41550	41550	41550	41550	0
278	20240402	152600	5364763400	41550	41550	41550	41550	0
279	20240402	152500	5364763400	41550	41550	41550	41550	0
280	20240402	152400	5364763400	41550	41550	41550	41550	0
281	20240402	152300	5364763400	41550	41550	41550	41550	0
282	20240402	152200	5364763400	41550	41550	41550	41550	0
283	20240402	152100	5364763400	41550	41550	41550	41550	0
284	20240402	152000	5364763400	41550	41550	41550	41550	0
285	20240402	151900	5364763400	41550	41600	41650	41550	478
286	20240402	151800	5344878250	41650	41550	41650	41550	455
287	20240402	151700	5325950750	41600	41600	41600	41550	304
288	20240402	151600	5313307750	41550	41550	41600	41550	409
289	20240402	151500	5296300500	41550	41650	41650	41550	443
290	20240402	151400	5277889950	41600	41600	41650	41550	1277
291	20240402	151300	5224774300	41600	41600	41650	41600	419
292	20240402	151200	5207343500	41600	41600	41600	41550	352
293	20240402	151100	5192701200	41600	41600	41650	41600	530
294	20240402	151000	5170653050	41600	41600	41650	41600	705
295	20240402	150900	5141324950	41650	41600	41650	41600	920
296	20240402	150800	5103052800	41650	41650	41650	41600	781
297	20240402	150700	5070560050	41650	41600	41650	41600	162
298	20240402	150600	5063819550	41650	41600	41650	41600	325
299	20240402	150500	5050298400	41650	41650	41650	41650	17
300	20240402	150400	5049590350	41600	41700	41700	41600	228
301	20240402	150300	5040094000	41700	41650	41700	41650	118
302	20240402	150200	5035175350	41700	41700	41700	41700	136
303	20240402	150100	5029504150	41700	41750	41800	41700	242
304	20240402	150000	5019401350	41800	41800	41800	41800	3
305	20240402	145900	5019275950	41800	41600	41850	41600	3845
306	20240402	145800	4858835600	41600	41650	41650	41600	579
307	20240402	145700	4834722550	41650	41650	41650	41600	190
308	20240402	145600	4826817000	41600	41650	41650	41600	58
309	20240402	145500	4824401350	41650	41600	41650	41600	50
310	20240402	145400	4822320900	41650	41650	41650	41600	158
311	20240402	145300	4815746750	41650	41600	41650	41600	241
312	20240402	145200	4805718500	41600	41600	41650	41600	1646
313	20240402	145100	4737244800	41650	41650	41650	41650	6
314	20240402	145000	4736994900	41650	41650	41650	41650	178
315	20240402	144900	4729581200	41650	41650	41650	41650	114
316	20240402	144800	4724833100	41650	41650	41650	41600	232
317	20240402	144700	4715180300	41650	41600	41650	41600	410
318	20240402	144600	4698121750	41600	41650	41650	41600	382
319	20240402	144500	4682230000	41600	41650	41650	41600	208
320	20240402	144400	4673574350	41650	41700	41700	41650	1693
321	20240402	144300	4603045750	41650	41700	41700	41650	48
322	20240402	144200	4601045800	41700	41700	41700	41650	141
323	20240402	144100	4595167600	41700	41700	41700	41700	51
324	20240402	144000	4593040900	41650	41650	41700	41650	111
325	20240402	143900	4588416300	41700	41700	41700	41700	19
326	20240402	143800	4587624000	41700	41700	41700	41650	326
327	20240402	143700	4574039800	41700	41700	41700	41700	35
328	20240402	143600	4572580300	41700	41700	41700	41700	306
329	20240402	143500	4559820100	41700	41700	41700	41700	60
330	20240402	143400	4557318100	41650	41700	41700	41650	413
331	20240402	143300	4540101250	41700	41700	41700	41700	11
332	20240402	143200	4539642550	41650	41700	41700	41650	104
333	20240402	143100	4535308350	41700	41650	41700	41650	156
334	20240402	143000	4528810700	41700	41650	41700	41650	109
335	20240402	142900	4524270800	41650	41650	41650	41650	53
336	20240402	142800	4522063350	41750	41650	41750	41650	52
337	20240402	142700	4519897250	41650	41650	41650	41650	157
338	20240402	142600	4513358200	41650	41750	41750	41650	596
339	20240402	142500	4488509700	41750	41750	41750	41700	3961
340	20240402	142400	4323283050	41800	41700	41800	41700	235
341	20240402	142300	4313472400	41750	41750	41750	41750	21
342	20240402	142200	4312595650	41750	41750	41750	41700	181
343	20240402	142100	4305041150	41750	41800	41800	41750	1503
344	20240402	142000	4242290850	41750	41800	41800	41750	30
345	20240402	141900	4241038000	41800	41800	41800	41800	89
346	20240402	141800	4237317800	41800	41800	41800	41750	451
347	20240402	141700	4218487300	41800	41800	41800	41800	837
348	20240402	141600	4183500700	41800	41800	41800	41800	126
349	20240402	141500	4178233900	41800	41850	41850	41800	37
350	20240402	141400	4176686800	41850	41850	41850	41850	35
351	20240402	141300	4175222050	41850	41800	41850	41800	89
352	20240402	141200	4171499200	41850	41800	41850	41800	158
353	20240402	141100	4164894750	41800	41800	41800	41800	222
354	20240402	141000	4155615150	41800	41800	41800	41800	23
355	20240402	140900	4154653750	41800	41800	41800	41800	61
356	20240402	140800	4152103950	41800	41800	41800	41750	243
357	20240402	140700	4141951950	41800	41750	41800	41750	97
358	20240402	140600	4137901700	41750	41750	41750	41750	146
359	20240402	140500	4131806200	41750	41750	41750	41750	92
360	20240402	140400	4127965200	41750	41750	41750	41750	47
361	20240402	140300	4126002950	41750	41750	41750	41750	210
362	20240402	140200	4117235450	41750	41750	41750	41750	46
363	20240402	140100	4115314950	41800	41850	41850	41800	102
364	20240402	140000	4111051100	41850	41850	41850	41850	39
365	20240402	135900	4109418950	41800	41850	41850	41800	60
366	20240402	135800	4106910400	41850	41850	41850	41850	43
367	20240402	135700	4105110850	41850	41850	41850	41850	49
368	20240402	135600	4103060200	41800	41850	41850	41750	415
369	20240402	135500	4085720300	41800	41750	41850	41750	50
370	20240402	135400	4083630300	41800	41750	41800	41750	100
371	20240402	135300	4079452800	41750	41800	41800	41750	101
372	20240402	135200	4075233300	41800	41800	41850	41800	99
373	20240402	135100	4071095050	41800	41800	41850	41800	73
374	20240402	135000	4068043250	41800	41850	41850	41800	51
375	20240402	134900	4065911000	41850	41850	41850	41800	40
376	20240402	134800	4064237400	41850	41800	41850	41800	160
377	20240402	134700	4057548850	41850	41850	41850	41850	21
378	20240402	134600	4056670000	41800	41850	41850	41800	15
379	20240402	134500	4056042300	41850	41850	41850	41800	207
380	20240402	134400	4047379400	41850	41800	41850	41800	52
381	20240402	134300	4045204250	41800	41800	41800	41800	237
382	20240402	134200	4035297650	41800	41750	41800	41750	98
383	20240402	134100	4031205900	41800	41800	41800	41750	166
384	20240402	134000	4024270600	41800	41750	41800	41750	443
385	20240402	133900	4005765050	41750	41800	41800	41750	333
386	20240402	133800	3991857300	41750	41800	41800	41750	350
387	20240402	133700	3977239800	41800	41750	41800	41750	346
388	20240402	133600	3962779250	41800	41800	41800	41750	110
389	20240402	133500	3958183550	41800	41750	41800	41750	512
390	20240402	133400	3936799050	41750	41750	41750	41750	116
391	20240402	133300	3931956050	41800	41800	41800	41800	30
392	20240402	133200	3930702050	41800	41800	41800	41800	134
393	20240402	133100	3925100850	41800	41750	41800	41750	81
394	20240402	133000	3921717850	41750	41750	41750	41750	140
395	20240402	132900	3915872850	41750	41750	41800	41750	103
396	20240402	132800	3911572450	41750	41800	41800	41750	115
397	20240402	132700	3906769950	41750	41800	41800	41750	20
398	20240402	132600	3905934850	41750	41800	41800	41750	60
399	20240402	132500	3903428600	41800	41750	41800	41750	125
400	20240402	132400	3898206650	41800	41800	41800	41800	11
401	20240402	132300	3897746850	41800	41800	41800	41750	1232
402	20240402	132200	3846308500	41800	41800	41800	41800	6
403	20240402	132100	3846057700	41800	41800	41800	41800	0
404	20240402	132000	3846057700	41800	41750	41800	41750	146
405	20240402	131900	3839955800	41700	41700	41700	41700	135
406	20240402	131800	3834326300	41750	41750	41750	41750	123
407	20240402	131700	3829191050	41750	41750	41750	41750	21
408	20240402	131600	3828314300	41750	41800	41800	41750	386
409	20240402	131500	3812197800	41800	41800	41800	41800	103
410	20240402	131400	3807892400	41800	41750	41800	41750	6
411	20240402	131300	3807641850	41800	41800	41800	41750	515
412	20240402	131200	3786139850	41800	41800	41800	41800	211
413	20240402	131100	3777320050	41800	41800	41850	41800	5
414	20240402	131000	3777111000	41800	41800	41850	41800	238
415	20240402	130900	3767162400	41800	41800	41800	41800	19
416	20240402	130800	3766368200	41800	41800	41800	41800	12
417	20240402	130700	3765866600	41800	41800	41800	41800	105
418	20240402	130600	3761477600	41800	41900	41900	41800	328
419	20240402	130500	3747748350	41850	41850	41900	41850	284
420	20240402	130400	3735853850	41900	41850	41900	41850	354
421	20240402	130300	3721038600	41850	41850	41850	41800	57
422	20240402	130200	3718653650	41850	41800	41850	41800	52
423	20240402	130100	3716479950	41800	41850	41900	41800	323
424	20240402	130000	3702968450	41850	41900	41900	41850	8
425	20240402	125900	3702633600	41850	41850	41900	41850	284
426	20240402	125800	3690743550	41850	41900	41900	41850	83
427	20240402	125700	3687269750	41900	41900	41900	41900	8
428	20240402	125600	3686934550	41950	41900	41950	41900	41
429	20240402	125500	3685216450	41900	41800	41900	41800	69
430	20240402	125400	3682325650	41850	41900	41900	41850	1251
431	20240402	125300	3629964400	41900	41900	41900	41850	14
432	20240402	125200	3629378350	41800	41850	41950	41800	155
433	20240402	125100	3622886300	41800	41800	41850	41800	697
434	20240402	125000	3593751650	41800	41800	41800	41800	275
435	20240402	124900	3582256650	41800	41850	41850	41800	29
436	20240402	124800	3581043800	41800	41800	41800	41800	37
437	20240402	124700	3579497200	41800	41800	41800	41800	188
438	20240402	124600	3571638800	41800	41850	41850	41800	81
439	20240402	124500	3568249250	41850	41750	41850	41750	141
440	20240402	124400	3562353300	41800	41800	41800	41800	23
441	20240402	124300	3561391900	41800	41750	41800	41750	79
442	20240402	124200	3558093600	41750	41800	41850	41750	442
443	20240402	124100	3539622950	41800	41750	41800	41750	90
444	20240402	124000	3535864700	41800	41800	41800	41800	909
445	20240402	123900	3497868500	41800	41800	41800	41800	28
446	20240402	123800	3496698100	41800	41800	41800	41750	90
447	20240402	123700	3492937850	41800	41800	41800	41800	51
448	20240402	123600	3490806050	41750	41750	41750	41750	150
449	20240402	123500	3484543550	41750	41800	41800	41750	295
450	20240402	123400	3472226950	41800	41750	41800	41750	113
451	20240402	123300	3467504150	41800	41800	41800	41800	14
452	20240402	123200	3466918950	41800	41750	41800	41750	63
453	20240402	123100	3464288650	41750	41750	41800	41750	450
454	20240402	123000	3445500450	41750	41750	41800	41750	769
455	20240402	122900	3413394150	41700	41700	41750	41700	800
456	20240402	122800	3380033800	41700	41700	41700	41700	30
457	20240402	122700	3378782800	41700	41700	41700	41700	11
458	20240402	122600	3378324100	41700	41700	41700	41700	610
459	20240402	122500	3352887100	41700	41750	41750	41700	76
460	20240402	122400	3349714200	41700	41700	41700	41700	331
461	20240402	122300	3335911500	41750	41700	41750	41700	21
462	20240402	122200	3335035100	41700	41700	41700	41700	0
463	20240402	122100	3335035100	41700	41700	41700	41700	52
464	20240402	122000	3332866700	41750	41750	41750	41750	20
465	20240402	121900	3332031700	41750	41750	41750	41700	74
466	20240402	121800	3328943800	41750	41750	41750	41700	72
467	20240402	121700	3325938600	41750	41750	41750	41700	151
468	20240402	121600	3319634500	41750	41750	41750	41700	199
469	20240402	121500	3311328750	41750	41750	41750	41750	92
470	20240402	121400	3307487750	41750	41700	41750	41700	88
471	20240402	121300	3303814100	41750	41800	41800	41750	718
472	20240402	121200	3273834000	41800	41800	41800	41800	16
473	20240402	121100	3273165200	41800	41800	41800	41800	15
474	20240402	121000	3272538200	41800	41800	41850	41800	588
475	20240402	120900	3247959300	41850	41850	41850	41850	11
476	20240402	120800	3247498950	41850	41850	41850	41850	228
477	20240402	120700	3237957150	41850	41850	41850	41850	13
478	20240402	120600	3237413100	41850	41850	41850	41850	229
479	20240402	120500	3227829450	41850	41850	41850	41850	100
480	20240402	120400	3223644450	41850	41850	41850	41850	0
481	20240402	120300	3223644450	41850	41850	41850	41850	111
482	20240402	120200	3218999100	41900	41900	41900	41900	2
483	20240402	120100	3218915300	41850	41900	41900	41850	7
484	20240402	120000	3218622300	41900	41900	41900	41900	1
485	20240402	115900	3218580400	41900	41850	41900	41850	211
486	20240402	115800	3209749750	41900	41900	41900	41900	30
487	20240402	115700	3208492750	41900	41850	41900	41850	36
488	20240402	115600	3206986000	41850	41850	41850	41850	199
489	20240402	115500	3198657850	41850	41800	41850	41800	26
490	20240402	115400	3197569800	41850	41850	41850	41850	8
491	20240402	115300	3197235000	41800	41850	41850	41800	311
492	20240402	115200	3184220650	41850	41850	41850	41850	57
493	20240402	115100	3181835200	41850	41850	41850	41850	33
494	20240402	115000	3180454150	41850	41850	41850	41850	109
495	20240402	114900	3175892500	41850	41850	41850	41850	65
496	20240402	114800	3173172250	41850	41850	41850	41850	192
497	20240402	114700	3165137050	41850	41850	41850	41850	77
498	20240402	114600	3161914600	41850	41900	41900	41850	216
499	20240402	114500	3152872100	41900	41900	41900	41900	194
500	20240402	114400	3144743500	41900	41900	41950	41900	43
501	20240402	114300	3142940000	41850	41850	41850	41850	11
502	20240402	114200	3142479650	41900	41850	41900	41850	179
503	20240402	114100	3134988400	41900	41900	41950	41900	106
504	20240402	114000	3130546900	41900	41950	41950	41900	668
505	20240402	113900	3102549350	41950	41900	41950	41900	45
506	20240402	113800	3100662700	41900	41900	41900	41900	0
507	20240402	113700	3100662700	41900	41950	41950	41900	108
508	20240402	113600	3096136500	41950	41950	41950	41950	75
509	20240402	113500	3092990250	41950	41850	41950	41850	686
510	20240402	113400	3064244450	41900	41800	41900	41800	504
511	20240402	113300	3043157150	41750	41750	41750	41750	0
512	20240402	113200	3043157150	41750	41800	41800	41750	287
513	20240402	113100	3031163350	41800	41850	41850	41800	33
514	20240402	113000	3029783850	41850	41800	41850	41800	101
515	20240402	112900	3025562000	41800	41750	41800	41750	81
516	20240402	112800	3022179750	41750	41700	41750	41700	50
517	20240402	112700	3020092300	41800	41800	41800	41800	242
518	20240402	112600	3009976700	41800	41800	41800	41800	11
519	20240402	112500	3009516900	41850	41750	41850	41750	63
520	20240402	112400	3006883800	41750	41750	41750	41750	32
521	20240402	112300	3005547800	41650	41750	41750	41650	132
522	20240402	112200	3000045150	41800	41750	41800	41700	258
523	20240402	112100	2989266500	41750	41700	41750	41700	54
524	20240402	112000	2987013500	41700	41700	41700	41650	505
525	20240402	111900	2965978350	41700	41650	41750	41650	111
526	20240402	111800	2961349750	41700	41750	41750	41700	145
527	20240402	111700	2955298250	41700	41700	41700	41700	305
528	20240402	111600	2942579750	41700	41700	41700	41650	251
529	20240402	111500	2932115300	41750	41700	41750	41700	700
530	20240402	111400	2902919150	41650	41750	41750	41650	81
531	20240402	111300	2899539950	41750	41650	41750	41650	122
532	20240402	111200	2894457450	41650	41650	41700	41650	58
533	20240402	111100	2892040650	41650	41650	41650	41650	258
534	20240402	111000	2881294950	41600	41650	41650	41600	624
535	20240402	110900	2855305850	41650	41650	41650	41600	187
536	20240402	110800	2847519300	41650	41600	41650	41600	254
537	20240402	110700	2836940450	41650	41600	41650	41600	164
538	20240402	110600	2830114850	41600	41600	41650	41600	116
539	20240402	110500	2825285850	41650	41650	41650	41600	20
540	20240402	110400	2824452950	41600	41600	41600	41600	40
541	20240402	110300	2822788950	41600	41600	41600	41600	33
542	20240402	110200	2821416150	41600	41650	41750	41600	779
543	20240402	110100	2788999800	41600	41700	41750	41600	235
544	20240402	110000	2779201850	41700	41650	41700	41650	181
545	20240402	105900	2771661200	41600	41650	41650	41600	308
546	20240402	105800	2758844350	41650	41600	41650	41600	247
547	20240402	105700	2748567900	41600	41650	41650	41600	18
548	20240402	105600	2747818350	41650	41650	41650	41600	67
549	20240402	105500	2745028250	41650	41650	41700	41650	418
550	20240402	105400	2727617900	41650	41650	41650	41650	110
551	20240402	105300	2723036400	41650	41650	41650	41650	431
552	20240402	105200	2705085250	41700	41750	41750	41700	64
553	20240402	105100	2702416200	41750	41700	41750	41700	213
554	20240402	105000	2693533550	41700	41700	41700	41700	176
555	20240402	104900	2686194350	41700	41750	41750	41700	333
556	20240402	104800	2672305300	41750	41650	41750	41650	181
557	20240402	104700	2664758700	41650	41650	41650	41600	427
558	20240402	104600	2646979200	41650	41700	41700	41650	442
559	20240402	104500	2628569850	41650	41650	41700	41650	457
560	20240402	104400	2609535200	41600	41650	41650	41600	257
561	20240402	104300	2598840800	41650	41650	41650	41600	206
562	20240402	104200	2590264150	41600	41650	41700	41600	137
563	20240402	104100	2584559000	41650	41650	41650	41650	28
564	20240402	104000	2583392800	41650	41650	41650	41600	474
565	20240402	103900	2563651500	41700	41650	41750	41650	56
566	20240402	103800	2561317350	41650	41650	41650	41650	11
567	20240402	103700	2560859200	41700	41650	41700	41650	894
568	20240402	103600	2523624000	41650	41700	41700	41650	254
569	20240402	103500	2513043650	41700	41700	41700	41700	326
570	20240402	103400	2499449450	41700	41700	41700	41700	188
571	20240402	103300	2491609850	41700	41700	41700	41650	55
572	20240402	103200	2489316650	41700	41700	41700	41650	148
573	20240402	103100	2483149100	41700	41650	41700	41650	147
574	20240402	103000	2477024450	41650	41550	41650	41550	128
575	20240402	102900	2471700150	41650	41700	41700	41550	3218
576	20240402	102800	2337786150	41700	41700	41700	41650	433
577	20240402	102700	2319736950	41700	41800	41800	41700	2677
578	20240402	102600	2208044350	41800	41800	41800	41750	145
579	20240402	102500	2201989850	41800	41800	41800	41750	172
580	20240402	102400	2194800850	41800	41900	41900	41800	140
581	20240402	102300	2188940350	41900	41850	41950	41750	3217
582	20240402	102200	2054421400	41850	41850	41950	41800	153
583	20240402	102100	2048017400	41850	41900	41900	41800	848
584	20240402	102000	2012529000	41900	41900	42000	41900	131
585	20240402	101900	2007035050	41900	41900	41900	41850	337
586	20240402	101800	1992916400	41900	41900	41900	41900	92
587	20240402	101700	1989061600	41900	41900	41900	41850	763
588	20240402	101600	1957114150	41900	41850	41900	41850	50
589	20240402	101500	1955020450	41850	41850	41850	41800	796
590	20240402	101400	1921712700	41850	41850	41850	41800	652
591	20240402	101300	1894447800	41850	41900	41900	41850	1564
592	20240402	101200	1828979100	41900	41900	41900	41900	192
593	20240402	101100	1820934300	41900	41900	41900	41900	391
594	20240402	101000	1804551400	41900	41950	41950	41850	1240
595	20240402	100900	1752606850	41950	41900	41950	41900	1392
596	20240402	100800	1694278050	41950	41950	41950	41900	239
597	20240402	100700	1684254500	41950	41900	41950	41900	212
598	20240402	100600	1675368250	41900	41950	42000	41900	2262
599	20240402	100500	1580512600	41950	42000	42000	41950	592
600	20240402	100400	1555651900	42000	42000	42000	41950	150
601	20240402	100300	1549351950	42000	42000	42050	42000	1313
602	20240402	100200	1494205350	42050	42050	42050	42000	64
603	20240402	100100	1491516000	42050	42050	42050	42000	140
604	20240402	100000	1485630250	42050	42050	42050	42050	731
605	20240402	095900	1454891700	42050	42100	42100	42050	6
606	20240402	095800	1454639150	42100	42100	42100	42050	67
607	20240402	095700	1451818500	42100	42100	42100	42100	12
608	20240402	095600	1451313300	42100	42050	42100	42050	258
609	20240402	095500	1440462850	42050	42100	42100	42050	101
610	20240402	095400	1436215750	42100	42150	42150	42100	265
611	20240402	095300	1425057350	42150	42200	42200	42150	23
612	20240402	095200	1424087750	42200	42100	42200	42100	461
613	20240402	095100	1404678200	42150	42150	42150	42100	109
614	20240402	095000	1400083900	42150	42150	42150	42150	72
615	20240402	094900	1397049100	42150	42050	42150	42050	370
616	20240402	094800	1381489800	42050	42150	42150	42050	1367
617	20240402	094700	1323999650	42100	42100	42100	42100	0
618	20240402	094600	1323999650	42100	42150	42150	42100	263
619	20240402	094500	1312927200	42150	42150	42150	42150	27
620	20240402	094400	1311789150	42100	42050	42100	42050	121
621	20240402	094300	1306700550	42100	42100	42100	42050	84
622	20240402	094200	1303164200	42100	42100	42100	42100	316
623	20240402	094100	1289860600	42100	42100	42100	42100	2
624	20240402	094000	1289776400	42200	42100	42200	42100	5
625	20240402	093900	1289565550	42100	42200	42200	42100	1019
626	20240402	093800	1246665050	42100	42200	42200	42100	564
627	20240402	093700	1222893850	42200	42200	42200	42150	160
628	20240402	093600	1216144750	42150	42200	42250	42150	317
629	20240402	093500	1202764800	42250	42300	42300	42200	152
630	20240402	093400	1196342350	42300	42300	42300	42250	617
631	20240402	093300	1170253250	42300	42350	42350	42300	123
632	20240402	093200	1165050200	42350	42250	42350	42250	107
633	20240402	093100	1160525650	42200	42300	42300	42200	668
634	20240402	093000	1132320650	42300	42250	42350	42250	341
635	20240402	092900	1117900900	42250	42200	42250	42200	85
636	20240402	092800	1114313700	42200	42150	42300	42150	215
637	20240402	092700	1105237750	42150	42200	42200	42150	408
638	20240402	092600	1088038050	42150	42100	42350	42100	982
639	20240402	092500	1046617600	42100	42200	42200	42100	127
640	20240402	092400	1041259400	42200	42100	42300	42100	366
641	20240402	092300	1025778900	42300	42050	42300	42050	415
642	20240402	092200	1008299700	42050	42050	42050	42000	258
643	20240402	092100	997451550	42000	42000	42050	42000	509
644	20240402	092000	976067050	42000	42000	42000	41950	485
645	20240402	091900	955697300	42000	42050	42050	42000	121
646	20240402	091800	950614850	42000	42050	42050	41800	2532
647	20240402	091700	844463350	42050	42050	42050	42050	33
648	20240402	091600	843075700	42050	42100	42100	42000	2628
649	20240402	091500	732622900	42050	42200	42350	42050	3262
650	20240402	091400	595132450	42200	42200	42200	42150	624
651	20240402	091300	568810100	42200	42200	42200	42150	380
652	20240402	091200	552774150	42200	42250	42250	42150	1113
653	20240402	091100	505802100	42250	42200	42250	42200	388
654	20240402	091000	489423300	42200	42200	42200	42150	594
655	20240402	090900	464368550	42150	42300	42300	42150	1136
656	20240402	090800	416398000	42250	42300	42300	42250	223
657	20240402	090700	406972150	42250	42300	42300	42250	622
658	20240402	090600	380666150	42350	42450	42500	42300	1938
659	20240402	090500	298507150	42500	42600	42600	42450	2453
660	20240402	090400	194215600	42550	42600	42600	42500	594
661	20240402	090300	168943050	42550	42650	42650	42500	984
662	20240402	090200	127077400	42650	42600	42700	42600	365
663	20240402	090100	111509350	42600	42650	42650	42550	1223
664	20240402	090000	59419150	42700	42650	42850	42650	1384