KissMeData/354320/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204900	909147250	40600	40600	40600	40600	462
3	20240403	204800	909147250	40600	40600	40600	40600	0
4	20240403	204700	909147250	40600	40600	40600	40600	0
5	20240403	204600	909147250	40600	40600	40600	40600	0
6	20240403	204500	909147250	40600	40600	40600	40600	0
7	20240403	204400	909147250	40600	40600	40600	40600	0
8	20240403	204300	909147250	40600	40600	40600	40600	0
9	20240403	204200	909147250	40600	40600	40600	40600	0
10	20240403	204100	909147250	40600	40600	40600	40600	0
11	20240403	204000	909147250	40600	40600	40600	40600	0
12	20240403	203900	909147250	40600	40600	40600	40600	0
13	20240403	203800	909147250	40600	40600	40600	40600	0
14	20240403	203700	909147250	40600	40600	40600	40600	0
15	20240403	203600	909147250	40600	40600	40600	40600	0
16	20240403	203500	909147250	40600	40600	40600	40600	0
17	20240403	203400	909147250	40600	40600	40600	40600	0
18	20240403	203300	909147250	40600	40600	40600	40600	0
19	20240403	203200	909147250	40600	40600	40600	40600	0
20	20240403	203100	909147250	40600	40600	40600	40600	0
21	20240403	203000	909147250	40600	40600	40600	40600	0
22	20240403	202900	909147250	40600	40600	40600	40600	0
23	20240403	202800	909147250	40600	40600	40600	40600	0
24	20240403	202700	909147250	40600	40600	40600	40600	0
25	20240403	202600	909147250	40600	40600	40600	40600	0
26	20240403	202500	909147250	40600	40600	40600	40600	0
27	20240403	202400	909147250	40600	40600	40600	40600	0
28	20240403	202300	909147250	40600	40600	40600	40600	0
29	20240403	202200	909147250	40600	40600	40600	40600	0
30	20240403	202100	909147250	40600	40600	40600	40600	0
31	20240403	202000	909147250	40600	40600	40600	40600	0
32	20240403	201900	909147250	40600	40600	40600	40600	462
33	20240403	201800	909147250	40600	40600	40600	40600	0
34	20240403	201700	909147250	40600	40600	40600	40600	0
35	20240403	201600	909147250	40600	40600	40600	40600	0
36	20240403	201500	909147250	40600	40600	40600	40600	0
37	20240403	201400	909147250	40600	40600	40600	40600	0
38	20240403	201300	909147250	40600	40600	40600	40600	0
39	20240403	201200	909147250	40600	40600	40600	40600	0
40	20240403	201100	909147250	40600	40600	40600	40600	0
41	20240403	201000	909147250	40600	40600	40600	40600	0
42	20240403	200900	909147250	40600	40600	40600	40600	0
43	20240403	200800	909147250	40600	40600	40600	40600	0
44	20240403	200700	909147250	40600	40600	40600	40600	0
45	20240403	200600	909147250	40600	40600	40600	40600	0
46	20240403	200500	909147250	40600	40600	40600	40600	0
47	20240403	200400	909147250	40600	40600	40600	40600	0
48	20240403	200300	909147250	40600	40600	40600	40600	0
49	20240403	200200	909147250	40600	40600	40600	40600	0
50	20240403	200100	909147250	40600	40600	40600	40600	0
51	20240403	200000	909147250	40600	40600	40600	40600	0
52	20240403	195900	909147250	40600	40600	40600	40600	0
53	20240403	195800	909147250	40600	40600	40600	40600	0
54	20240403	195700	909147250	40600	40600	40600	40600	0
55	20240403	195600	909147250	40600	40600	40600	40600	0
56	20240403	195500	909147250	40600	40600	40600	40600	0
57	20240403	195400	909147250	40600	40600	40600	40600	0
58	20240403	195300	909147250	40600	40600	40600	40600	0
59	20240403	195200	909147250	40600	40600	40600	40600	0
60	20240403	195100	909147250	40600	40600	40600	40600	0
61	20240403	195000	909147250	40600	40600	40600	40600	0
62	20240403	194900	909147250	40600	40600	40600	40600	462
63	20240403	194800	909147250	40600	40600	40600	40600	0
64	20240403	194700	909147250	40600	40600	40600	40600	0
65	20240403	194600	909147250	40600	40600	40600	40600	0
66	20240403	194500	909147250	40600	40600	40600	40600	0
67	20240403	194400	909147250	40600	40600	40600	40600	0
68	20240403	194300	909147250	40600	40600	40600	40600	0
69	20240403	194200	909147250	40600	40600	40600	40600	0
70	20240403	194100	909147250	40600	40600	40600	40600	0
71	20240403	194000	909147250	40600	40600	40600	40600	0
72	20240403	193900	909147250	40600	40600	40600	40600	0
73	20240403	193800	909147250	40600	40600	40600	40600	0
74	20240403	193700	909147250	40600	40600	40600	40600	0
75	20240403	193600	909147250	40600	40600	40600	40600	0
76	20240403	193500	909147250	40600	40600	40600	40600	0
77	20240403	193400	909147250	40600	40600	40600	40600	0
78	20240403	193300	909147250	40600	40600	40600	40600	0
79	20240403	193200	909147250	40600	40600	40600	40600	0
80	20240403	193100	909147250	40600	40600	40600	40600	0
81	20240403	193000	909147250	40600	40600	40600	40600	0
82	20240403	192900	909147250	40600	40600	40600	40600	0
83	20240403	192800	909147250	40600	40600	40600	40600	0
84	20240403	192700	909147250	40600	40600	40600	40600	0
85	20240403	192600	909147250	40600	40600	40600	40600	0
86	20240403	192500	909147250	40600	40600	40600	40600	0
87	20240403	192400	909147250	40600	40600	40600	40600	0
88	20240403	192300	909147250	40600	40600	40600	40600	0
89	20240403	192200	909147250	40600	40600	40600	40600	0
90	20240403	192100	909147250	40600	40600	40600	40600	0
91	20240403	192000	909147250	40600	40600	40600	40600	0
92	20240403	191900	909147250	40600	40600	40600	40600	462
93	20240403	191800	909147250	40600	40600	40600	40600	0
94	20240403	191700	909147250	40600	40600	40600	40600	0
95	20240403	191600	909147250	40600	40600	40600	40600	0
96	20240403	191500	909147250	40600	40600	40600	40600	0
97	20240403	191400	909147250	40600	40600	40600	40600	0
98	20240403	191300	909147250	40600	40600	40600	40600	0
99	20240403	191200	909147250	40600	40600	40600	40600	0
100	20240403	191100	909147250	40600	40600	40600	40600	0
101	20240403	191000	909147250	40600	40600	40600	40600	0
102	20240403	190900	909147250	40600	40600	40600	40600	0
103	20240403	190800	909147250	40600	40600	40600	40600	0
104	20240403	190700	909147250	40600	40600	40600	40600	0
105	20240403	190600	909147250	40600	40600	40600	40600	0
106	20240403	190500	909147250	40600	40600	40600	40600	0
107	20240403	190400	909147250	40600	40600	40600	40600	0
108	20240403	190300	909147250	40600	40600	40600	40600	0
109	20240403	190200	909147250	40600	40600	40600	40600	0
110	20240403	190100	909147250	40600	40600	40600	40600	0
111	20240403	190000	909147250	40600	40600	40600	40600	0
112	20240403	185900	909147250	40600	40600	40600	40600	0
113	20240403	185800	909147250	40600	40600	40600	40600	0
114	20240403	185700	909147250	40600	40600	40600	40600	0
115	20240403	185600	909147250	40600	40600	40600	40600	0
116	20240403	185500	909147250	40600	40600	40600	40600	0
117	20240403	185400	909147250	40600	40600	40600	40600	0
118	20240403	185300	909147250	40600	40600	40600	40600	0
119	20240403	185200	909147250	40600	40600	40600	40600	0
120	20240403	185100	909147250	40600	40600	40600	40600	0
121	20240403	185000	909147250	40600	40600	40600	40600	0
122	20240403	184900	909147250	40600	40600	40600	40600	462
123	20240403	184800	909147250	40600	40600	40600	40600	0
124	20240403	184700	909147250	40600	40600	40600	40600	0
125	20240403	184600	909147250	40600	40600	40600	40600	0
126	20240403	184500	909147250	40600	40600	40600	40600	0
127	20240403	184400	909147250	40600	40600	40600	40600	0
128	20240403	184300	909147250	40600	40600	40600	40600	0
129	20240403	184200	909147250	40600	40600	40600	40600	0
130	20240403	184100	909147250	40600	40600	40600	40600	0
131	20240403	184000	909147250	40600	40600	40600	40600	0
132	20240403	183900	909147250	40600	40600	40600	40600	0
133	20240403	183800	909147250	40600	40600	40600	40600	0
134	20240403	183700	909147250	40600	40600	40600	40600	0
135	20240403	183600	909147250	40600	40600	40600	40600	0
136	20240403	183500	909147250	40600	40600	40600	40600	0
137	20240403	183400	909147250	40600	40600	40600	40600	0
138	20240403	183300	909147250	40600	40600	40600	40600	0
139	20240403	183200	909147250	40600	40600	40600	40600	0
140	20240403	183100	909147250	40600	40600	40600	40600	0
141	20240403	183000	909147250	40600	40600	40600	40600	0
142	20240403	182900	909147250	40600	40600	40600	40600	0
143	20240403	182800	909147250	40600	40600	40600	40600	0
144	20240403	182700	909147250	40600	40600	40600	40600	0
145	20240403	182600	909147250	40600	40600	40600	40600	0
146	20240403	182500	909147250	40600	40600	40600	40600	0
147	20240403	182400	909147250	40600	40600	40600	40600	0
148	20240403	182300	909147250	40600	40600	40600	40600	0
149	20240403	182200	909147250	40600	40600	40600	40600	0
150	20240403	182100	909147250	40600	40600	40600	40600	0
151	20240403	182000	909147250	40600	40600	40600	40600	0
152	20240403	181900	909147250	40600	40600	40600	40600	462
153	20240403	181800	909147250	40600	40600	40600	40600	0
154	20240403	181700	909147250	40600	40600	40600	40600	0
155	20240403	181600	909147250	40600	40600	40600	40600	0
156	20240403	181500	909147250	40600	40600	40600	40600	0
157	20240403	181400	909147250	40600	40600	40600	40600	0
158	20240403	181300	909147250	40600	40600	40600	40600	0
159	20240403	181200	909147250	40600	40600	40600	40600	0
160	20240403	181100	909147250	40600	40600	40600	40600	0
161	20240403	181000	909147250	40600	40600	40600	40600	0
162	20240403	180900	909147250	40600	40600	40600	40600	0
163	20240403	180800	909147250	40600	40600	40600	40600	0
164	20240403	180700	909147250	40600	40600	40600	40600	0
165	20240403	180600	909147250	40600	40600	40600	40600	0
166	20240403	180500	909147250	40600	40600	40600	40600	0
167	20240403	180400	909147250	40600	40600	40600	40600	0
168	20240403	180300	909147250	40600	40600	40600	40600	0
169	20240403	180200	909147250	40600	40600	40600	40600	0
170	20240403	180100	909147250	40600	40600	40600	40600	0
171	20240403	180000	909147250	40600	40600	40600	40600	0
172	20240403	175900	909147250	40600	40600	40600	40600	0
173	20240403	175800	909147250	40600	40600	40600	40600	0
174	20240403	175700	909147250	40600	40600	40600	40600	0
175	20240403	175600	909147250	40600	40600	40600	40600	0
176	20240403	175500	909147250	40600	40600	40600	40600	0
177	20240403	175400	909147250	40600	40600	40600	40600	0
178	20240403	175300	909147250	40600	40600	40600	40600	0
179	20240403	175200	909147250	40600	40600	40600	40600	0
180	20240403	175100	909147250	40600	40600	40600	40600	0
181	20240403	175000	909147250	40600	40600	40600	40600	0
182	20240403	174900	909147250	40600	40600	40600	40600	462
183	20240403	174800	909147250	40600	40600	40600	40600	0
184	20240403	174700	909147250	40600	40600	40600	40600	0
185	20240403	174600	909147250	40600	40600	40600	40600	0
186	20240403	174500	909147250	40600	40600	40600	40600	0
187	20240403	174400	909147250	40600	40600	40600	40600	0
188	20240403	174300	909147250	40600	40600	40600	40600	0
189	20240403	174200	909147250	40600	40600	40600	40600	0
190	20240403	174100	909147250	40600	40600	40600	40600	0
191	20240403	174000	909147250	40600	40600	40600	40600	0
192	20240403	173900	909147250	40600	40600	40600	40600	0
193	20240403	173800	909147250	40600	40600	40600	40600	0
194	20240403	173700	909147250	40600	40600	40600	40600	0
195	20240403	173600	909147250	40600	40600	40600	40600	0
196	20240403	173500	909147250	40600	40600	40600	40600	0
197	20240403	173400	909147250	40600	40600	40600	40600	0
198	20240403	173300	909147250	40600	40600	40600	40600	0
199	20240403	173200	909147250	40600	40600	40600	40600	0
200	20240403	173100	909147250	40600	40600	40600	40600	0
201	20240403	173000	909147250	40600	40600	40600	40600	0
202	20240403	172900	909147250	40600	40600	40600	40600	0
203	20240403	172800	909147250	40600	40600	40600	40600	0
204	20240403	172700	909147250	40600	40600	40600	40600	0
205	20240403	172600	909147250	40600	40600	40600	40600	0
206	20240403	172500	909147250	40600	40600	40600	40600	0
207	20240403	172400	909147250	40600	40600	40600	40600	0
208	20240403	172300	909147250	40600	40600	40600	40600	0
209	20240403	172200	909147250	40600	40600	40600	40600	0
210	20240403	172100	909147250	40600	40600	40600	40600	0
211	20240403	172000	909147250	40600	40600	40600	40600	0
212	20240403	171900	909147250	40600	40600	40600	40600	462
213	20240403	171800	909147250	40600	40600	40600	40600	0
214	20240403	171700	909147250	40600	40600	40600	40600	0
215	20240403	171600	909147250	40600	40600	40600	40600	0
216	20240403	171500	909147250	40600	40600	40600	40600	0
217	20240403	171400	909147250	40600	40600	40600	40600	0
218	20240403	171300	909147250	40600	40600	40600	40600	0
219	20240403	171200	909147250	40600	40600	40600	40600	0
220	20240403	171100	909147250	40600	40600	40600	40600	0
221	20240403	171000	909147250	40600	40600	40600	40600	0
222	20240403	170900	909147250	40600	40600	40600	40600	0
223	20240403	170800	909147250	40600	40600	40600	40600	0
224	20240403	170700	909147250	40600	40600	40600	40600	0
225	20240403	170600	909147250	40600	40600	40600	40600	0
226	20240403	170500	909147250	40600	40600	40600	40600	0
227	20240403	170400	909147250	40600	40600	40600	40600	0
228	20240403	170300	909147250	40600	40600	40600	40600	0
229	20240403	170200	909147250	40600	40600	40600	40600	0
230	20240403	170100	909147250	40600	40600	40600	40600	0
231	20240403	170000	909147250	40600	40600	40600	40600	0
232	20240403	165900	909147250	40600	40600	40600	40600	0
233	20240403	165800	909147250	40600	40600	40600	40600	0
234	20240403	165700	909147250	40600	40600	40600	40600	0
235	20240403	165600	909147250	40600	40600	40600	40600	0
236	20240403	165500	909147250	40600	40600	40600	40600	0
237	20240403	165400	909147250	40600	40600	40600	40600	0
238	20240403	165300	909147250	40600	40600	40600	40600	0
239	20240403	165200	909147250	40600	40600	40600	40600	0
240	20240403	165100	909147250	40600	40600	40600	40600	0
241	20240403	165000	909147250	40600	40600	40600	40600	0
242	20240403	164900	909147250	40600	40600	40600	40600	462
243	20240403	164800	909147250	40600	40600	40600	40600	0
244	20240403	164700	909147250	40600	40600	40600	40600	0
245	20240403	164600	909147250	40600	40600	40600	40600	0
246	20240403	164500	909147250	40600	40600	40600	40600	0
247	20240403	164400	909147250	40600	40600	40600	40600	0
248	20240403	164300	909147250	40600	40600	40600	40600	0
249	20240403	164200	909147250	40600	40600	40600	40600	0
250	20240403	164100	909147250	40600	40600	40600	40600	0
251	20240403	164000	909147250	40600	40600	40600	40600	0
252	20240403	163900	909147250	40600	40600	40600	40600	0
253	20240403	163800	909147250	40600	40600	40600	40600	0
254	20240403	163700	909147250	40600	40600	40600	40600	0
255	20240403	163600	909147250	40600	40600	40600	40600	0
256	20240403	163500	909147250	40600	40600	40600	40600	0
257	20240403	163400	909147250	40600	40600	40600	40600	0
258	20240403	163300	909147250	40600	40600	40600	40600	0
259	20240403	163200	909147250	40600	40600	40600	40600	0
260	20240403	163100	909147250	40600	40600	40600	40600	0
261	20240403	163000	909147250	40600	40600	40600	40600	0
262	20240403	162900	909147250	40600	40600	40600	40600	0
263	20240403	162800	909147250	40600	40600	40600	40600	0
264	20240403	162700	909147250	40600	40600	40600	40600	0
265	20240403	162600	909147250	40600	40600	40600	40600	0
266	20240403	162500	909147250	40600	40600	40600	40600	0
267	20240403	162400	909147250	40600	40600	40600	40600	0
268	20240403	162300	909147250	40600	40600	40600	40600	0
269	20240403	162200	909147250	40600	40600	40600	40600	0
270	20240403	162100	909147250	40600	40600	40600	40600	0
271	20240403	162000	909147250	40600	40600	40600	40600	0
272	20240403	161900	909147250	40600	40600	40600	40600	462
273	20240403	161800	909147250	40600	40600	40600	40600	0
274	20240403	161700	909147250	40600	40600	40600	40600	0
275	20240403	161600	909147250	40600	40600	40600	40600	0
276	20240403	161500	909147250	40600	40600	40600	40600	0
277	20240403	161400	909147250	40600	40600	40600	40600	0
278	20240403	161300	909147250	40600	40600	40600	40600	0
279	20240403	161200	909147250	40600	40600	40600	40600	0
280	20240403	161100	909147250	40600	40600	40600	40600	0
281	20240403	161000	909147250	40600	40600	40600	40600	0
282	20240403	160900	909147250	40600	40600	40600	40600	0
283	20240403	160800	909147250	40600	40600	40600	40600	0
284	20240403	160700	909147250	40600	40600	40600	40600	0
285	20240403	160600	909147250	40600	40600	40600	40600	0
286	20240403	160500	909147250	40600	40600	40600	40600	0
287	20240403	160400	909147250	40600	40600	40600	40600	0
288	20240403	160300	909147250	40600	40600	40600	40600	0
289	20240403	160200	909147250	40600	40600	40600	40600	0
290	20240403	160100	909147250	40600	40600	40600	40600	0
291	20240403	160000	909147250	40600	40600	40600	40600	0
292	20240403	155900	909147250	40600	40600	40600	40600	0
293	20240403	155800	909147250	40600	40600	40600	40600	0
294	20240403	155700	909147250	40600	40600	40600	40600	0
295	20240403	155600	909147250	40600	40600	40600	40600	0
296	20240403	155500	909147250	40600	40600	40600	40600	0
297	20240403	155400	909147250	40600	40600	40600	40600	0
298	20240403	155300	909147250	40600	40600	40600	40600	0
299	20240403	155200	909147250	40600	40600	40600	40600	0
300	20240403	155100	909147250	40600	40600	40600	40600	0
301	20240403	155000	909147250	40600	40600	40600	40600	0
302	20240403	154900	909147250	40600	40600	40600	40600	462
303	20240403	154800	909147250	40600	40600	40600	40600	0
304	20240403	154700	909147250	40600	40600	40600	40600	0
305	20240403	154600	909147250	40600	40600	40600	40600	0
306	20240403	154500	909147250	40600	40600	40600	40600	0
307	20240403	154400	909147250	40600	40600	40600	40600	0
308	20240403	154300	909147250	40600	40600	40600	40600	0
309	20240403	154200	909147250	40600	40600	40600	40600	0
310	20240403	154100	909147250	40600	40600	40600	40600	0
311	20240403	154000	909147250	40600	40600	40600	40600	0
312	20240403	153900	909147250	40600	40600	40600	40600	0
313	20240403	153800	909147250	40600	40600	40600	40600	0
314	20240403	153700	909147250	40600	40600	40600	40600	0
315	20240403	153600	909147250	40600	40600	40600	40600	0
316	20240403	153500	909147250	40600	40600	40600	40600	0
317	20240403	153400	909147250	40600	40600	40600	40600	0
318	20240403	153300	909147250	40600	40600	40600	40600	0
319	20240403	153200	909147250	40600	40600	40600	40600	0
320	20240403	153100	909147250	40600	40600	40600	40600	0
321	20240403	153000	909147250	40600	40600	40600	40600	462
322	20240403	152900	890390050	40750	40750	40750	40750	0
323	20240403	152800	890390050	40750	40750	40750	40750	0
324	20240403	152700	890390050	40750	40750	40750	40750	0
325	20240403	152600	890390050	40750	40750	40750	40750	0
326	20240403	152500	890390050	40750	40750	40750	40750	0
327	20240403	152400	890390050	40750	40750	40750	40750	0
328	20240403	152300	890390050	40750	40750	40750	40750	0
329	20240403	152200	890390050	40750	40750	40750	40750	0
330	20240403	152100	890390050	40750	40750	40750	40750	0
331	20240403	152000	890390050	40750	40750	40750	40750	0
332	20240403	151900	890390050	40750	40650	40750	40600	40
333	20240403	151800	888764550	40600	40600	40600	40600	14
334	20240403	151700	888196150	40550	40550	40650	40550	8
335	20240403	151600	887871250	40650	40650	40650	40650	0
336	20240403	151500	887871250	40650	40650	40650	40450	191
337	20240403	151400	880121150	40800	40600	40800	40600	246
338	20240403	151300	870098400	40600	40600	40700	40600	157
339	20240403	151200	863724100	40550	40550	40550	40550	68
340	20240403	151100	860966700	40550	40500	40550	40500	24
341	20240403	151000	859994600	40450	40450	40450	40450	118
342	20240403	150900	855221500	40450	40450	40450	40450	0
343	20240403	150800	855221500	40450	40450	40450	40450	0
344	20240403	150700	855221500	40450	40450	40450	40450	74
345	20240403	150600	852228200	40450	40500	40500	40450	89
346	20240403	150500	848625650	40500	40500	40500	40500	50
347	20240403	150400	846600650	40450	40450	40500	40450	171
348	20240403	150300	839682450	40450	40450	40450	40450	64
349	20240403	150200	837093650	40400	40400	40400	40400	0
350	20240403	150100	837093650	40400	40400	40400	40400	10
351	20240403	150000	836689650	40400	40400	40400	40400	5
352	20240403	145900	836487650	40500	40500	40500	40500	1
353	20240403	145800	836447150	40400	40400	40400	40400	0
354	20240403	145700	836447150	40400	40450	40450	40400	200
355	20240403	145600	828366850	40400	40400	40400	40400	210
356	20240403	145500	819882850	40400	40500	40500	40400	64
357	20240403	145400	817293650	40500	40500	40500	40500	1
358	20240403	145300	817253150	40500	40500	40500	40500	121
359	20240403	145200	812352650	40500	40500	40500	40450	254
360	20240403	145100	802070650	40400	40400	40400	40400	0
361	20240403	145000	802070650	40400	40400	40400	40400	0
362	20240403	144900	802070650	40400	40400	40400	40400	0
363	20240403	144800	802070650	40400	40400	40400	40400	0
364	20240403	144700	802070650	40400	40400	40400	40400	0
365	20240403	144600	802070650	40400	40500	40500	40400	500
366	20240403	144500	781848800	40500	40500	40500	40500	36
367	20240403	144400	780390800	40500	40500	40500	40500	0
368	20240403	144300	780390800	40500	40500	40500	40500	22
369	20240403	144200	779499800	40500	40500	40500	40500	9
370	20240403	144100	779135300	40500	40500	40500	40500	29
371	20240403	144000	777960800	40500	40550	40550	40500	140
372	20240403	143900	772289700	40550	40550	40550	40550	5
373	20240403	143800	772086950	40550	40550	40550	40550	0
374	20240403	143700	772086950	40550	40550	40550	40550	10
375	20240403	143600	771681450	40550	40550	40550	40550	10
376	20240403	143500	771275950	40550	40550	40550	40550	0
377	20240403	143400	771275950	40550	40550	40550	40550	0
378	20240403	143300	771275950	40550	40550	40550	40550	0
379	20240403	143200	771275950	40550	40550	40550	40550	43
380	20240403	143100	769532300	40550	40550	40550	40550	0
381	20240403	143000	769532300	40550	40550	40550	40550	0
382	20240403	142900	769532300	40550	40550	40550	40550	2
383	20240403	142800	769451200	40550	40550	40550	40550	1
384	20240403	142700	769410650	40500	40500	40500	40500	2
385	20240403	142600	769329650	40500	40550	40550	40500	440
386	20240403	142500	751504200	40600	40600	40600	40600	1
387	20240403	142400	751463600	40600	40600	40600	40600	4
388	20240403	142300	751301200	40600	40600	40600	40600	11
389	20240403	142200	750854600	40650	40650	40650	40650	0
390	20240403	142100	750854600	40650	40650	40650	40650	7
391	20240403	142000	750570050	40650	40650	40650	40550	352
392	20240403	141900	736277350	40650	40650	40650	40650	2
393	20240403	141800	736196050	40650	40650	40650	40650	0
394	20240403	141700	736196050	40650	40600	40650	40600	43
395	20240403	141600	734450050	40600	40600	40600	40600	0
396	20240403	141500	734450050	40600	40600	40600	40600	20
397	20240403	141400	733638050	40600	40600	40600	40600	34
398	20240403	141300	732257650	40600	40600	40600	40600	4
399	20240403	141200	732095250	40550	40550	40550	40550	0
400	20240403	141100	732095250	40550	40550	40550	40550	0
401	20240403	141000	732095250	40550	40550	40550	40550	0
402	20240403	140900	732095250	40550	40550	40550	40550	0
403	20240403	140800	732095250	40550	40550	40550	40550	1
404	20240403	140700	732054700	40550	40550	40550	40550	0
405	20240403	140600	732054700	40550	40550	40550	40550	0
406	20240403	140500	732054700	40550	40550	40550	40550	20
407	20240403	140400	731243700	40550	40550	40550	40550	132
408	20240403	140300	725891100	40550	40550	40550	40550	21
409	20240403	140200	725039550	40600	40600	40600	40600	0
410	20240403	140100	725039550	40600	40550	40600	40550	4
411	20240403	140000	724877300	40600	40600	40600	40600	203
412	20240403	135900	716635500	40600	40600	40600	40600	2
413	20240403	135800	716554300	40600	40600	40600	40600	48
414	20240403	135700	714605500	40500	40500	40500	40500	0
415	20240403	135600	714605500	40500	40550	40550	40500	8
416	20240403	135500	714281400	40600	40600	40600	40600	2
417	20240403	135400	714200200	40500	40550	40550	40500	39
418	20240403	135300	712620250	40550	40600	40600	40550	14
419	20240403	135200	712052450	40600	40600	40600	40600	0
420	20240403	135100	712052450	40600	40600	40600	40600	16
421	20240403	135000	711402850	40600	40600	40600	40600	0
422	20240403	134900	711402850	40600	40600	40600	40600	40
423	20240403	134800	709778850	40600	40600	40600	40600	1
424	20240403	134700	709738250	40550	40550	40550	40550	2
425	20240403	134600	709657150	40650	40650	40650	40650	0
426	20240403	134500	709657150	40650	40650	40650	40650	0
427	20240403	134400	709657150	40650	40650	40650	40650	1
428	20240403	134300	709616500	40500	40500	40500	40500	12
429	20240403	134200	709130500	40500	40500	40500	40500	0
430	20240403	134100	709130500	40500	40500	40500	40500	1
431	20240403	134000	709090000	40500	40500	40500	40500	5
432	20240403	133900	708887500	40500	40550	40550	40500	70
433	20240403	133800	706052250	40650	40500	40650	40500	52
434	20240403	133700	703945800	40500	40500	40500	40500	6
435	20240403	133600	703702800	40500	40550	40550	40500	12
436	20240403	133500	703216750	40500	40500	40500	40500	0
437	20240403	133400	703216750	40500	40500	40500	40500	53
438	20240403	133300	701070250	40500	40500	40500	40500	86
439	20240403	133200	697587250	40500	40650	40650	40500	519
440	20240403	133100	676548150	40650	40650	40650	40650	11
441	20240403	133000	676101000	40550	40550	40550	40550	0
442	20240403	132900	676101000	40550	40550	40550	40550	0
443	20240403	132800	676101000	40550	40550	40550	40550	0
444	20240403	132700	676101000	40550	40600	40600	40550	200
445	20240403	132600	667986050	40700	40700	40700	40700	1
446	20240403	132500	667945350	40700	40700	40700	40700	0
447	20240403	132400	667945350	40700	40700	40700	40700	0
448	20240403	132300	667945350	40700	40700	40700	40700	0
449	20240403	132200	667945350	40700	40700	40700	40600	7
450	20240403	132100	667660700	40700	40700	40700	40700	2
451	20240403	132000	667579300	40600	40600	40600	40600	0
452	20240403	131900	667579300	40600	40600	40600	40600	0
453	20240403	131800	667579300	40600	40600	40600	40600	30
454	20240403	131700	666361300	40600	40600	40600	40600	0
455	20240403	131600	666361300	40600	40600	40600	40600	0
456	20240403	131500	666361300	40600	40600	40600	40600	10
457	20240403	131400	665955300	40500	40600	40600	40500	510
458	20240403	131300	645284150	40550	40550	40550	40550	0
459	20240403	131200	645284150	40550	40550	40550	40550	0
460	20240403	131100	645284150	40550	40550	40550	40550	0
461	20240403	131000	645284150	40550	40550	40550	40550	0
462	20240403	130900	645284150	40550	40550	40550	40550	0
463	20240403	130800	645284150	40550	40550	40550	40550	0
464	20240403	130700	645284150	40550	40550	40550	40550	1
465	20240403	130600	645243600	40550	40550	40600	40550	118
466	20240403	130500	640456400	40600	40650	40650	40600	55
467	20240403	130400	638223350	40550	40550	40550	40550	0
468	20240403	130300	638223350	40550	40600	40600	40550	90
469	20240403	130200	634573800	40600	40600	40600	40600	0
470	20240403	130100	634573800	40600	40600	40600	40600	82
471	20240403	130000	631244600	40600	40600	40600	40600	0
472	20240403	125900	631244600	40600	40600	40600	40600	10
473	20240403	125800	630838600	40600	40600	40600	40600	0
474	20240403	125700	630838600	40600	40600	40600	40600	13
475	20240403	125600	630310800	40600	40600	40600	40600	0
476	20240403	125500	630310800	40600	40600	40600	40600	0
477	20240403	125400	630310800	40600	40650	40650	40600	382
478	20240403	125300	614799100	40600	40600	40600	40600	0
479	20240403	125200	614799100	40600	40650	40650	40600	43
480	20240403	125100	613052150	40700	40700	40700	40700	0
481	20240403	125000	613052150	40700	40700	40700	40700	10
482	20240403	124900	612645150	40700	40700	40700	40700	0
483	20240403	124800	612645150	40700	40700	40700	40700	1
484	20240403	124700	612604450	40700	40700	40700	40700	12
485	20240403	124600	612116050	40700	40700	40700	40700	395
486	20240403	124500	596039550	40750	40800	40800	40750	113
487	20240403	124400	591434300	40800	40800	40800	40800	0
488	20240403	124300	591434300	40800	40800	40800	40800	0
489	20240403	124200	591434300	40800	40800	40800	40800	0
490	20240403	124100	591434300	40800	40800	40800	40800	0
491	20240403	124000	591434300	40800	40800	40800	40800	0
492	20240403	123900	591434300	40800	40800	40800	40800	0
493	20240403	123800	591434300	40800	40750	40800	40750	86
494	20240403	123700	587929050	40750	40750	40750	40750	0
495	20240403	123600	587929050	40750	40750	40750	40750	103
496	20240403	123500	583731800	40750	40750	40750	40750	10
497	20240403	123400	583324300	40750	40750	40750	40750	12
498	20240403	123300	582835300	40750	40750	40750	40750	12
499	20240403	123200	582346300	40800	40800	40800	40800	0
500	20240403	123100	582346300	40800	40800	40800	40800	0
501	20240403	123000	582346300	40800	40800	40800	40800	90
502	20240403	122900	578674300	40800	40800	40800	40800	0
503	20240403	122800	578674300	40800	40800	40800	40800	104
504	20240403	122700	574431100	40750	40750	40750	40750	0
505	20240403	122600	574431100	40750	40750	40750	40750	0
506	20240403	122500	574431100	40750	40750	40750	40750	0
507	20240403	122400	574431100	40750	40750	40750	40750	0
508	20240403	122300	574431100	40750	40750	40750	40750	0
509	20240403	122200	574431100	40750	40750	40750	40750	0
510	20240403	122100	574431100	40750	40750	40750	40750	51
511	20240403	122000	572352850	40750	40750	40750	40750	0
512	20240403	121900	572352850	40750	40750	40750	40750	11
513	20240403	121800	571904600	40750	40750	40750	40750	0
514	20240403	121700	571904600	40750	40750	40750	40750	4
515	20240403	121600	571741600	40800	40800	40800	40800	1
516	20240403	121500	571700800	40800	40800	40800	40800	0
517	20240403	121400	571700800	40800	40800	40800	40800	0
518	20240403	121300	571700800	40800	40800	40800	40800	0
519	20240403	121200	571700800	40800	40800	40800	40800	6
520	20240403	121100	571456000	40800	40800	40800	40800	0
521	20240403	121000	571456000	40800	40800	40800	40800	31
522	20240403	120900	570191200	40750	40750	40750	40750	21
523	20240403	120800	569335450	40700	40700	40700	40700	0
524	20240403	120700	569335450	40700	40700	40700	40700	0
525	20240403	120600	569335450	40700	40700	40700	40700	11
526	20240403	120500	568887750	40700	40700	40700	40700	0
527	20240403	120400	568887750	40700	40700	40700	40700	0
528	20240403	120300	568887750	40700	40700	40700	40700	0
529	20240403	120200	568887750	40700	40700	40700	40700	120
530	20240403	120100	564003750	40700	40700	40700	40700	0
531	20240403	120000	564003750	40700	40700	40700	40700	0
532	20240403	115900	564003750	40700	40700	40700	40700	0
533	20240403	115800	564003750	40700	40750	40750	40700	7
534	20240403	115700	563718750	40750	40750	40750	40750	39
535	20240403	115600	562129500	40750	40750	40750	40750	0
536	20240403	115500	562129500	40750	40750	40750	40750	12
537	20240403	115400	561640500	40750	40750	40750	40750	59
538	20240403	115300	559236250	40750	40800	40800	40750	5
539	20240403	115200	559032300	40750	40750	40750	40750	32
540	20240403	115100	557728300	40750	40800	40800	40750	134
541	20240403	115000	552262850	40750	40750	40750	40750	0
542	20240403	114900	552262850	40750	40750	40750	40750	0
543	20240403	114800	552262850	40750	40750	40750	40750	53
544	20240403	114700	550103100	40750	40750	40750	40750	0
545	20240403	114600	550103100	40750	40750	40750	40750	0
546	20240403	114500	550103100	40750	40750	40750	40750	0
547	20240403	114400	550103100	40750	40750	40750	40750	0
548	20240403	114300	550103100	40750	40750	40750	40750	57
549	20240403	114200	547780350	40750	40750	40750	40750	0
550	20240403	114100	547780350	40750	40750	40750	40750	1
551	20240403	114000	547739600	40800	40800	40800	40800	0
552	20240403	113900	547739600	40800	40800	40800	40800	427
553	20240403	113800	530318000	40800	40800	40800	40800	120
554	20240403	113700	525422000	40750	40750	40750	40750	0
555	20240403	113600	525422000	40750	40700	40750	40700	260
556	20240403	113500	514836500	40550	40650	40650	40550	90
557	20240403	113400	511186600	40700	40700	40700	40700	13
558	20240403	113300	510657500	40700	40700	40700	40700	2
559	20240403	113200	510576100	40700	40700	40700	40700	0
560	20240403	113100	510576100	40700	40700	40700	40700	11
561	20240403	113000	510128400	40700	40700	40700	40700	0
562	20240403	112900	510128400	40700	40700	40700	40700	0
563	20240403	112800	510128400	40700	40650	40700	40650	224
564	20240403	112700	501013350	40650	40650	40650	40650	2
565	20240403	112600	500932050	40650	40650	40650	40650	8
566	20240403	112500	500606850	40650	40500	40650	40450	120
567	20240403	112400	495748100	40650	40650	40650	40650	0
568	20240403	112300	495748100	40650	40650	40650	40650	0
569	20240403	112200	495748100	40650	40650	40650	40650	1
570	20240403	112100	495707450	40650	40650	40650	40650	2
571	20240403	112000	495626150	40650	40500	40650	40450	143
572	20240403	111900	489835550	40500	40500	40500	40500	55
573	20240403	111800	487608050	40500	40500	40500	40500	0
574	20240403	111700	487608050	40500	40500	40500	40500	0
575	20240403	111600	487608050	40500	40500	40500	40500	32
576	20240403	111500	486312050	40500	40600	40600	40500	21
577	20240403	111400	485460450	40600	40600	40600	40600	0
578	20240403	111300	485460450	40600	40600	40600	40600	1
579	20240403	111200	485419850	40500	40600	40600	40500	86
580	20240403	111100	481936250	40500	40500	40500	40500	0
581	20240403	111000	481936250	40500	40500	40500	40500	0
582	20240403	110900	481936250	40500	40500	40500	40500	6
583	20240403	110800	481693250	40500	40550	40550	40500	10
584	20240403	110700	481288100	40500	40650	40650	40500	500
585	20240403	110600	460999150	40700	40700	40700	40700	0
586	20240403	110500	460999150	40700	40700	40700	40700	2
587	20240403	110400	460917750	40700	40700	40700	40700	19
588	20240403	110300	460144450	40600	40600	40600	40600	25
589	20240403	110200	459129450	40650	40650	40650	40650	0
590	20240403	110100	459129450	40650	40650	40650	40650	39
591	20240403	110000	457544100	40600	40650	40650	40600	12
592	20240403	105900	457056350	40700	40700	40700	40700	1
593	20240403	105800	457015650	40700	40700	40700	40700	222
594	20240403	105700	447980250	40700	40700	40700	40700	0
595	20240403	105600	447980250	40700	40700	40700	40700	0
596	20240403	105500	447980250	40700	40700	40700	40700	0
597	20240403	105400	447980250	40700	40700	40700	40700	1
598	20240403	105300	447939550	40700	40700	40700	40700	2
599	20240403	105200	447858150	40700	40700	40700	40700	61
600	20240403	105100	445375450	40700	40700	40700	40700	0
601	20240403	105000	445375450	40700	40600	40700	40600	6
602	20240403	104900	445131350	40700	40700	40700	40700	2
603	20240403	104800	445049950	40700	40700	40700	40700	1
604	20240403	104700	445009250	40700	40700	40700	40700	18
605	20240403	104600	444276650	40700	40700	40700	40700	0
606	20240403	104500	444276650	40700	40700	40700	40700	16
607	20240403	104400	443625450	40700	40700	40700	40700	1
608	20240403	104300	443584750	40700	40700	40700	40700	3
609	20240403	104200	443462650	40700	40700	40700	40700	2
610	20240403	104100	443381250	40550	40550	40550	40550	0
611	20240403	104000	443381250	40550	40550	40550	40550	4
612	20240403	103900	443219050	40500	40500	40500	40500	0
613	20240403	103800	443219050	40500	40550	40550	40500	43
614	20240403	103700	441476850	40750	40550	40750	40550	175
615	20240403	103600	434369600	40500	40500	40500	40500	0
616	20240403	103500	434369600	40500	40700	40700	40500	700
617	20240403	103400	405939550	40700	40700	40700	40700	130
618	20240403	103300	400648550	40700	40700	40700	40700	5
619	20240403	103200	400445050	40700	40700	40700	40700	65
620	20240403	103100	397799550	40750	40850	40850	40750	203
621	20240403	103000	389527200	40850	40850	40850	40850	5
622	20240403	102900	389322950	40800	40800	40800	40800	20
623	20240403	102800	388506950	40800	40800	40800	40800	0
624	20240403	102700	388506950	40800	40800	40800	40800	1
625	20240403	102600	388466150	40800	40800	40850	40800	65
626	20240403	102500	385814100	40850	40850	40850	40850	134
627	20240403	102400	380340200	40950	41150	41150	40900	33
628	20240403	102300	378989550	40950	41000	41000	40950	9
629	20240403	102200	378620950	41350	41250	41350	41250	200
630	20240403	102100	370357350	41250	40950	41350	40950	512
631	20240403	102000	349294050	40850	40850	40850	40850	0
632	20240403	101900	349294050	40850	40850	40850	40850	3
633	20240403	101800	349171500	40950	40900	40950	40900	507
634	20240403	101700	328412250	40850	40850	40850	40850	50
635	20240403	101600	326369750	40900	40950	40950	40900	12
636	20240403	101500	325878400	40950	40900	40950	40900	32
637	20240403	101400	324568500	40950	40900	40950	40900	81
638	20240403	101300	321252600	40900	40900	40900	40900	29
639	20240403	101200	320066500	40950	40950	40950	40950	36
640	20240403	101100	318592300	40950	40800	40950	40800	154
641	20240403	101000	312290000	40800	40800	40800	40800	10
642	20240403	100900	311882000	40750	40750	40750	40750	1
643	20240403	100800	311841250	40750	40750	40750	40750	0
644	20240403	100700	311841250	40750	40750	40750	40750	20
645	20240403	100600	311026250	40750	40750	40750	40750	70
646	20240403	100500	308173750	40750	40750	40750	40750	1
647	20240403	100400	308133000	40750	40750	40750	40750	6
648	20240403	100300	307888500	40750	40750	40750	40750	1
649	20240403	100200	307847750	40750	40750	40750	40750	20
650	20240403	100100	307032750	40700	40650	40700	40650	192
651	20240403	100000	299221700	40600	40650	40650	40600	53
652	20240403	095900	297067300	40650	40650	40650	40650	198
653	20240403	095800	289018600	40600	40600	40600	40600	2
654	20240403	095700	288937400	40600	40650	40650	40600	97
655	20240403	095600	284999100	40650	40650	40650	40650	6
656	20240403	095500	284755200	40650	40650	40650	40650	4
657	20240403	095400	284592600	40650	40600	40650	40600	10
658	20240403	095300	284186400	40600	40600	40600	40600	101
659	20240403	095200	280085800	40600	40600	40600	40600	0
660	20240403	095100	280085800	40600	40600	40600	40600	1
661	20240403	095000	280045200	40600	40500	40600	40500	129
662	20240403	094900	274820600	40450	40450	40450	40450	0
663	20240403	094800	274820600	40450	40450	40450	40450	40
664	20240403	094700	273202600	40450	40500	40500	40450	33
665	20240403	094600	271867600	40450	40500	40500	40450	30
666	20240403	094500	270653950	40600	40600	40600	40600	0
667	20240403	094400	270653950	40600	40600	40600	40450	607
668	20240403	094300	246042750	40600	40600	40600	40600	10
669	20240403	094200	245636750	40700	40700	40700	40700	1
670	20240403	094100	245596050	40700	40700	40700	40700	35
671	20240403	094000	244171550	40700	40650	40700	40650	500
672	20240403	093900	223837500	40600	40600	40600	40600	31
673	20240403	093800	222578900	40500	40500	40500	40500	20
674	20240403	093700	221768900	40500	40500	40500	40500	6
675	20240403	093600	221525900	40500	40500	40500	40500	22
676	20240403	093500	220634900	40500	40500	40500	40500	0
677	20240403	093400	220634900	40500	40500	40500	40500	20
678	20240403	093300	219824900	40500	40700	40700	40500	78
679	20240403	093200	216664500	40700	40700	40700	40700	52
680	20240403	093100	214548100	40650	40750	40750	40650	184
681	20240403	093000	207050200	40700	40600	40700	40600	21
682	20240403	092900	206195800	40650	40500	40650	40500	579
683	20240403	092800	182696250	40350	40350	40350	40350	63
684	20240403	092700	180154200	40350	40350	40350	40350	6
685	20240403	092600	179912100	40350	40350	40350	40300	28
686	20240403	092500	178782800	40300	40300	40300	40300	11
687	20240403	092400	178339500	40350	40450	40450	40350	29
688	20240403	092300	177168650	40450	40450	40450	40450	94
689	20240403	092200	173366350	40450	40450	40450	40450	1
690	20240403	092100	173325900	40350	40300	40350	40300	72
691	20240403	092000	170423600	40200	40200	40200	40200	0
692	20240403	091900	170423600	40200	40250	40250	40200	50
693	20240403	091800	168413200	40200	40300	40300	40200	222
694	20240403	091700	159486600	40300	40300	40300	40300	57
695	20240403	091600	157189500	40300	40300	40300	40200	346
696	20240403	091500	143263450	40300	40250	40300	40250	438
697	20240403	091400	125632950	40300	40300	40300	40300	27
698	20240403	091300	124544850	40300	40350	40450	40300	297
699	20240403	091200	112550450	40350	40350	40350	40350	210
700	20240403	091100	104076950	40350	40350	40350	40350	276
701	20240403	091000	92940350	40350	40350	40350	40300	123
702	20240403	090900	87981550	40350	40350	40350	40300	30
703	20240403	090800	86772250	40300	40300	40350	40300	401
704	20240403	090700	70611600	40450	40350	40450	40300	345
705	20240403	090600	56688050	40350	40350	40350	40300	37
706	20240403	090500	55196200	40300	40350	40350	40300	128
707	20240403	090400	50037250	40350	40500	40500	40250	447
708	20240403	090300	32017150	40550	40550	40550	40550	9
709	20240403	090200	31652200	40350	40350	40550	40300	115
710	20240403	090100	27012650	40600	40600	40600	40600	20
711	20240403	090000	26200650	40200	40500	40600	40200	642