KissMeData/194480/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	201000	6322596150	49800	49800	49800	49800	601
3	20240401	200900	6322596150	49800	49800	49800	49800	0
4	20240401	200800	6322596150	49800	49800	49800	49800	0
5	20240401	200700	6322596150	49800	49800	49800	49800	0
6	20240401	200600	6322596150	49800	49800	49800	49800	0
7	20240401	200500	6322596150	49800	49800	49800	49800	0
8	20240401	200400	6322596150	49800	49800	49800	49800	0
9	20240401	200300	6322596150	49800	49800	49800	49800	0
10	20240401	200200	6322596150	49800	49800	49800	49800	0
11	20240401	200100	6322596150	49800	49800	49800	49800	0
12	20240401	200000	6322596150	49800	49800	49800	49800	0
13	20240401	195900	6322596150	49800	49800	49800	49800	0
14	20240401	195800	6322596150	49800	49800	49800	49800	0
15	20240401	195700	6322596150	49800	49800	49800	49800	0
16	20240401	195600	6322596150	49800	49800	49800	49800	0
17	20240401	195500	6322596150	49800	49800	49800	49800	0
18	20240401	195400	6322596150	49800	49800	49800	49800	0
19	20240401	195300	6322596150	49800	49800	49800	49800	0
20	20240401	195200	6322596150	49800	49800	49800	49800	0
21	20240401	195100	6322596150	49800	49800	49800	49800	0
22	20240401	195000	6322596150	49800	49800	49800	49800	0
23	20240401	194900	6322596150	49800	49800	49800	49800	0
24	20240401	194800	6322596150	49800	49800	49800	49800	0
25	20240401	194700	6322596150	49800	49800	49800	49800	0
26	20240401	194600	6322596150	49800	49800	49800	49800	0
27	20240401	194500	6322596150	49800	49800	49800	49800	0
28	20240401	194400	6322596150	49800	49800	49800	49800	0
29	20240401	194300	6322596150	49800	49800	49800	49800	0
30	20240401	194200	6322596150	49800	49800	49800	49800	0
31	20240401	194100	6322596150	49800	49800	49800	49800	0
32	20240401	194000	6322596150	49800	49800	49800	49800	601
33	20240401	193900	6322596150	49800	49800	49800	49800	0
34	20240401	193800	6322596150	49800	49800	49800	49800	0
35	20240401	193700	6322596150	49800	49800	49800	49800	0
36	20240401	193600	6322596150	49800	49800	49800	49800	0
37	20240401	193500	6322596150	49800	49800	49800	49800	0
38	20240401	193400	6322596150	49800	49800	49800	49800	0
39	20240401	193300	6322596150	49800	49800	49800	49800	0
40	20240401	193200	6322596150	49800	49800	49800	49800	0
41	20240401	193100	6322596150	49800	49800	49800	49800	0
42	20240401	193000	6322596150	49800	49800	49800	49800	0
43	20240401	192900	6322596150	49800	49800	49800	49800	0
44	20240401	192800	6322596150	49800	49800	49800	49800	0
45	20240401	192700	6322596150	49800	49800	49800	49800	0
46	20240401	192600	6322596150	49800	49800	49800	49800	0
47	20240401	192500	6322596150	49800	49800	49800	49800	0
48	20240401	192400	6322596150	49800	49800	49800	49800	0
49	20240401	192300	6322596150	49800	49800	49800	49800	0
50	20240401	192200	6322596150	49800	49800	49800	49800	0
51	20240401	192100	6322596150	49800	49800	49800	49800	0
52	20240401	192000	6322596150	49800	49800	49800	49800	0
53	20240401	191900	6322596150	49800	49800	49800	49800	0
54	20240401	191800	6322596150	49800	49800	49800	49800	0
55	20240401	191700	6322596150	49800	49800	49800	49800	0
56	20240401	191600	6322596150	49800	49800	49800	49800	0
57	20240401	191500	6322596150	49800	49800	49800	49800	0
58	20240401	191400	6322596150	49800	49800	49800	49800	0
59	20240401	191300	6322596150	49800	49800	49800	49800	0
60	20240401	191200	6322596150	49800	49800	49800	49800	0
61	20240401	191100	6322596150	49800	49800	49800	49800	0
62	20240401	191000	6322596150	49800	49800	49800	49800	601
63	20240401	190900	6322596150	49800	49800	49800	49800	0
64	20240401	190800	6322596150	49800	49800	49800	49800	0
65	20240401	190700	6322596150	49800	49800	49800	49800	0
66	20240401	190600	6322596150	49800	49800	49800	49800	0
67	20240401	190500	6322596150	49800	49800	49800	49800	0
68	20240401	190400	6322596150	49800	49800	49800	49800	0
69	20240401	190300	6322596150	49800	49800	49800	49800	0
70	20240401	190200	6322596150	49800	49800	49800	49800	0
71	20240401	190100	6322596150	49800	49800	49800	49800	0
72	20240401	190000	6322596150	49800	49800	49800	49800	0
73	20240401	185900	6322596150	49800	49800	49800	49800	0
74	20240401	185800	6322596150	49800	49800	49800	49800	0
75	20240401	185700	6322596150	49800	49800	49800	49800	0
76	20240401	185600	6322596150	49800	49800	49800	49800	0
77	20240401	185500	6322596150	49800	49800	49800	49800	0
78	20240401	185400	6322596150	49800	49800	49800	49800	0
79	20240401	185300	6322596150	49800	49800	49800	49800	0
80	20240401	185200	6322596150	49800	49800	49800	49800	0
81	20240401	185100	6322596150	49800	49800	49800	49800	0
82	20240401	185000	6322596150	49800	49800	49800	49800	0
83	20240401	184900	6322596150	49800	49800	49800	49800	0
84	20240401	184800	6322596150	49800	49800	49800	49800	0
85	20240401	184700	6322596150	49800	49800	49800	49800	0
86	20240401	184600	6322596150	49800	49800	49800	49800	0
87	20240401	184500	6322596150	49800	49800	49800	49800	0
88	20240401	184400	6322596150	49800	49800	49800	49800	0
89	20240401	184300	6322596150	49800	49800	49800	49800	0
90	20240401	184200	6322596150	49800	49800	49800	49800	0
91	20240401	184100	6322596150	49800	49800	49800	49800	0
92	20240401	184000	6322596150	49800	49800	49800	49800	601
93	20240401	183900	6322596150	49800	49800	49800	49800	0
94	20240401	183800	6322596150	49800	49800	49800	49800	0
95	20240401	183700	6322596150	49800	49800	49800	49800	0
96	20240401	183600	6322596150	49800	49800	49800	49800	0
97	20240401	183500	6322596150	49800	49800	49800	49800	0
98	20240401	183400	6322596150	49800	49800	49800	49800	0
99	20240401	183300	6322596150	49800	49800	49800	49800	0
100	20240401	183200	6322596150	49800	49800	49800	49800	0
101	20240401	183100	6322596150	49800	49800	49800	49800	0
102	20240401	183000	6322596150	49800	49800	49800	49800	0
103	20240401	182900	6322596150	49800	49800	49800	49800	0
104	20240401	182800	6322596150	49800	49800	49800	49800	0
105	20240401	182700	6322596150	49800	49800	49800	49800	0
106	20240401	182600	6322596150	49800	49800	49800	49800	0
107	20240401	182500	6322596150	49800	49800	49800	49800	0
108	20240401	182400	6322596150	49800	49800	49800	49800	0
109	20240401	182300	6322596150	49800	49800	49800	49800	0
110	20240401	182200	6322596150	49800	49800	49800	49800	0
111	20240401	182100	6322596150	49800	49800	49800	49800	0
112	20240401	182000	6322596150	49800	49800	49800	49800	0
113	20240401	181900	6322596150	49800	49800	49800	49800	0
114	20240401	181800	6322596150	49800	49800	49800	49800	0
115	20240401	181700	6322596150	49800	49800	49800	49800	0
116	20240401	181600	6322596150	49800	49800	49800	49800	0
117	20240401	181500	6322596150	49800	49800	49800	49800	0
118	20240401	181400	6322596150	49800	49800	49800	49800	0
119	20240401	181300	6322596150	49800	49800	49800	49800	0
120	20240401	181200	6322596150	49800	49800	49800	49800	0
121	20240401	181100	6322596150	49800	49800	49800	49800	0
122	20240401	181000	6322596150	49800	49800	49800	49800	601
123	20240401	180900	6322596150	49800	49800	49800	49800	0
124	20240401	180800	6322596150	49800	49800	49800	49800	0
125	20240401	180700	6322596150	49800	49800	49800	49800	0
126	20240401	180600	6322596150	49800	49800	49800	49800	0
127	20240401	180500	6322596150	49800	49800	49800	49800	0
128	20240401	180400	6322596150	49800	49800	49800	49800	0
129	20240401	180300	6322596150	49800	49800	49800	49800	0
130	20240401	180200	6322596150	49800	49800	49800	49800	0
131	20240401	180100	6322596150	49800	49800	49800	49800	0
132	20240401	180000	6322596150	49800	49800	49800	49800	0
133	20240401	175900	6322596150	49800	49800	49800	49800	0
134	20240401	175800	6322596150	49800	49800	49800	49800	0
135	20240401	175700	6322596150	49800	49800	49800	49800	0
136	20240401	175600	6322596150	49800	49800	49800	49800	0
137	20240401	175500	6322596150	49800	49800	49800	49800	0
138	20240401	175400	6322596150	49800	49800	49800	49800	0
139	20240401	175300	6322596150	49800	49800	49800	49800	0
140	20240401	175200	6322596150	49800	49800	49800	49800	0
141	20240401	175100	6322596150	49800	49800	49800	49800	0
142	20240401	175000	6322596150	49800	49800	49800	49800	0
143	20240401	174900	6322596150	49800	49800	49800	49800	0
144	20240401	174800	6322596150	49800	49800	49800	49800	0
145	20240401	174700	6322596150	49800	49800	49800	49800	0
146	20240401	174600	6322596150	49800	49800	49800	49800	0
147	20240401	174500	6322596150	49800	49800	49800	49800	0
148	20240401	174400	6322596150	49800	49800	49800	49800	0
149	20240401	174300	6322596150	49800	49800	49800	49800	0
150	20240401	174200	6322596150	49800	49800	49800	49800	0
151	20240401	174100	6322596150	49800	49800	49800	49800	0
152	20240401	174000	6322596150	49800	49800	49800	49800	601
153	20240401	173900	6322596150	49800	49800	49800	49800	0
154	20240401	173800	6322596150	49800	49800	49800	49800	0
155	20240401	173700	6322596150	49800	49800	49800	49800	0
156	20240401	173600	6322596150	49800	49800	49800	49800	0
157	20240401	173500	6322596150	49800	49800	49800	49800	0
158	20240401	173400	6322596150	49800	49800	49800	49800	0
159	20240401	173300	6322596150	49800	49800	49800	49800	0
160	20240401	173200	6322596150	49800	49800	49800	49800	0
161	20240401	173100	6322596150	49800	49800	49800	49800	0
162	20240401	173000	6322596150	49800	49800	49800	49800	0
163	20240401	172900	6322596150	49800	49800	49800	49800	0
164	20240401	172800	6322596150	49800	49800	49800	49800	0
165	20240401	172700	6322596150	49800	49800	49800	49800	0
166	20240401	172600	6322596150	49800	49800	49800	49800	0
167	20240401	172500	6322596150	49800	49800	49800	49800	0
168	20240401	172400	6322596150	49800	49800	49800	49800	0
169	20240401	172300	6322596150	49800	49800	49800	49800	0
170	20240401	172200	6322596150	49800	49800	49800	49800	0
171	20240401	172100	6322596150	49800	49800	49800	49800	0
172	20240401	172000	6322596150	49800	49800	49800	49800	0
173	20240401	171900	6322596150	49800	49800	49800	49800	0
174	20240401	171800	6322596150	49800	49800	49800	49800	0
175	20240401	171700	6322596150	49800	49800	49800	49800	0
176	20240401	171600	6322596150	49800	49800	49800	49800	0
177	20240401	171500	6322596150	49800	49800	49800	49800	0
178	20240401	171400	6322596150	49800	49800	49800	49800	0
179	20240401	171300	6322596150	49800	49800	49800	49800	0
180	20240401	171200	6322596150	49800	49800	49800	49800	0
181	20240401	171100	6322596150	49800	49800	49800	49800	0
182	20240401	171000	6322596150	49800	49800	49800	49800	601
183	20240401	170900	6322596150	49800	49800	49800	49800	0
184	20240401	170800	6322596150	49800	49800	49800	49800	0
185	20240401	170700	6322596150	49800	49800	49800	49800	0
186	20240401	170600	6322596150	49800	49800	49800	49800	0
187	20240401	170500	6322596150	49800	49800	49800	49800	0
188	20240401	170400	6322596150	49800	49800	49800	49800	0
189	20240401	170300	6322596150	49800	49800	49800	49800	0
190	20240401	170200	6322596150	49800	49800	49800	49800	0
191	20240401	170100	6322596150	49800	49800	49800	49800	0
192	20240401	170000	6322596150	49800	49800	49800	49800	0
193	20240401	165900	6322596150	49800	49800	49800	49800	0
194	20240401	165800	6322596150	49800	49800	49800	49800	0
195	20240401	165700	6322596150	49800	49800	49800	49800	0
196	20240401	165600	6322596150	49800	49800	49800	49800	0
197	20240401	165500	6322596150	49800	49800	49800	49800	0
198	20240401	165400	6322596150	49800	49800	49800	49800	0
199	20240401	165300	6322596150	49800	49800	49800	49800	0
200	20240401	165200	6322596150	49800	49800	49800	49800	0
201	20240401	165100	6322596150	49800	49800	49800	49800	0
202	20240401	165000	6322596150	49800	49800	49800	49800	0
203	20240401	164900	6322596150	49800	49800	49800	49800	0
204	20240401	164800	6322596150	49800	49800	49800	49800	0
205	20240401	164700	6322596150	49800	49800	49800	49800	0
206	20240401	164600	6322596150	49800	49800	49800	49800	0
207	20240401	164500	6322596150	49800	49800	49800	49800	0
208	20240401	164400	6322596150	49800	49800	49800	49800	0
209	20240401	164300	6322596150	49800	49800	49800	49800	0
210	20240401	164200	6322596150	49800	49800	49800	49800	0
211	20240401	164100	6322596150	49800	49800	49800	49800	0
212	20240401	164000	6322596150	49800	49800	49800	49800	601
213	20240401	163900	6322596150	49800	49800	49800	49800	0
214	20240401	163800	6322596150	49800	49800	49800	49800	0
215	20240401	163700	6322596150	49800	49800	49800	49800	0
216	20240401	163600	6322596150	49800	49800	49800	49800	0
217	20240401	163500	6322596150	49800	49800	49800	49800	0
218	20240401	163400	6322596150	49800	49800	49800	49800	0
219	20240401	163300	6322596150	49800	49800	49800	49800	0
220	20240401	163200	6322596150	49800	49800	49800	49800	0
221	20240401	163100	6322596150	49800	49800	49800	49800	0
222	20240401	163000	6322596150	49800	49800	49800	49800	0
223	20240401	162900	6322596150	49800	49800	49800	49800	0
224	20240401	162800	6322596150	49800	49800	49800	49800	0
225	20240401	162700	6322596150	49800	49800	49800	49800	0
226	20240401	162600	6322596150	49800	49800	49800	49800	0
227	20240401	162500	6322596150	49800	49800	49800	49800	0
228	20240401	162400	6322596150	49800	49800	49800	49800	0
229	20240401	162300	6322596150	49800	49800	49800	49800	0
230	20240401	162200	6322596150	49800	49800	49800	49800	0
231	20240401	162100	6322596150	49800	49800	49800	49800	0
232	20240401	162000	6322596150	49800	49800	49800	49800	0
233	20240401	161900	6322596150	49800	49800	49800	49800	0
234	20240401	161800	6322596150	49800	49800	49800	49800	0
235	20240401	161700	6322596150	49800	49800	49800	49800	0
236	20240401	161600	6322596150	49800	49800	49800	49800	0
237	20240401	161500	6322596150	49800	49800	49800	49800	0
238	20240401	161400	6322596150	49800	49800	49800	49800	0
239	20240401	161300	6322596150	49800	49800	49800	49800	0
240	20240401	161200	6322596150	49800	49800	49800	49800	0
241	20240401	161100	6322596150	49800	49800	49800	49800	0
242	20240401	161000	6322596150	49800	49800	49800	49800	601
243	20240401	160900	6322596150	49800	49800	49800	49800	0
244	20240401	160800	6322596150	49800	49800	49800	49800	0
245	20240401	160700	6322596150	49800	49800	49800	49800	0
246	20240401	160600	6322596150	49800	49800	49800	49800	0
247	20240401	160500	6322596150	49800	49800	49800	49800	0
248	20240401	160400	6322596150	49800	49800	49800	49800	0
249	20240401	160300	6322596150	49800	49800	49800	49800	0
250	20240401	160200	6322596150	49800	49800	49800	49800	0
251	20240401	160100	6322596150	49800	49800	49800	49800	0
252	20240401	160000	6322596150	49800	49800	49800	49800	0
253	20240401	155900	6322596150	49800	49800	49800	49800	0
254	20240401	155800	6322596150	49800	49800	49800	49800	0
255	20240401	155700	6322596150	49800	49800	49800	49800	0
256	20240401	155600	6322596150	49800	49800	49800	49800	0
257	20240401	155500	6322596150	49800	49800	49800	49800	0
258	20240401	155400	6322596150	49800	49800	49800	49800	0
259	20240401	155300	6322596150	49800	49800	49800	49800	0
260	20240401	155200	6322596150	49800	49800	49800	49800	0
261	20240401	155100	6322596150	49800	49800	49800	49800	0
262	20240401	155000	6322596150	49800	49800	49800	49800	0
263	20240401	154900	6322596150	49800	49800	49800	49800	0
264	20240401	154800	6322596150	49800	49800	49800	49800	0
265	20240401	154700	6322596150	49800	49800	49800	49800	0
266	20240401	154600	6322596150	49800	49800	49800	49800	0
267	20240401	154500	6322596150	49800	49800	49800	49800	0
268	20240401	154400	6322596150	49800	49800	49800	49800	0
269	20240401	154300	6322596150	49800	49800	49800	49800	0
270	20240401	154200	6322596150	49800	49800	49800	49800	0
271	20240401	154100	6322596150	49800	49800	49800	49800	0
272	20240401	154000	6322596150	49800	49800	49800	49800	601
273	20240401	153900	6322596150	49800	49800	49800	49800	0
274	20240401	153800	6322596150	49800	49800	49800	49800	0
275	20240401	153700	6322596150	49800	49800	49800	49800	0
276	20240401	153600	6322596150	49800	49800	49800	49800	0
277	20240401	153500	6322596150	49800	49800	49800	49800	0
278	20240401	153400	6322596150	49800	49800	49800	49800	0
279	20240401	153300	6322596150	49800	49800	49800	49800	0
280	20240401	153200	6322596150	49800	49800	49800	49800	0
281	20240401	153100	6322596150	49800	49800	49800	49800	0
282	20240401	153000	6322596150	49800	49800	49800	49800	601
283	20240401	152900	6292666350	49850	49850	49850	49850	0
284	20240401	152800	6292666350	49850	49850	49850	49850	0
285	20240401	152700	6292666350	49850	49850	49850	49850	0
286	20240401	152600	6292666350	49850	49850	49850	49850	0
287	20240401	152500	6292666350	49850	49850	49850	49850	0
288	20240401	152400	6292666350	49850	49850	49850	49850	0
289	20240401	152300	6292666350	49850	49850	49850	49850	0
290	20240401	152200	6292666350	49850	49850	49850	49850	0
291	20240401	152100	6292666350	49850	49850	49850	49850	0
292	20240401	152000	6292666350	49850	49850	49850	49850	0
293	20240401	151900	6292666350	49850	49500	49850	49500	357
294	20240401	151800	6274933850	49500	49550	49550	49500	1310
295	20240401	151700	6210070650	49550	49550	49600	49550	81
296	20240401	151600	6206054950	49600	49550	49600	49550	125
297	20240401	151500	6199855250	49550	49550	49600	49550	146
298	20240401	151400	6192620100	49550	49550	49550	49550	12
299	20240401	151300	6192025500	49500	49500	49500	49500	10
300	20240401	151200	6191530500	49500	49500	49550	49500	696
301	20240401	151100	6157076050	49550	49550	49600	49550	125
302	20240401	151000	6150881600	49550	49600	49600	49550	203
303	20240401	150900	6140822850	49550	49550	49600	49550	30
304	20240401	150800	6139335500	49550	49550	49550	49550	265
305	20240401	150700	6126204750	49600	49650	49650	49600	807
306	20240401	150600	6086177200	49700	49700	49700	49700	43
307	20240401	150500	6084040100	49650	49650	49650	49650	12
308	20240401	150400	6083444300	49600	49700	49700	49600	735
309	20240401	150300	6046957400	49700	49700	49700	49700	22
310	20240401	150200	6045864000	49700	49650	49700	49650	19
311	20240401	150100	6044920450	49700	49700	49750	49700	312
312	20240401	150000	6029413250	49700	49800	49800	49700	35
313	20240401	145900	6027671600	49700	49700	49800	49700	70
314	20240401	145800	6024187700	49700	49750	49750	49700	184
315	20240401	145700	6015039150	49750	49700	49750	49700	39
316	20240401	145600	6013099450	49750	49800	49800	49750	76
317	20240401	145500	6009317000	49750	49750	49800	49750	114
318	20240401	145400	6003643350	49800	49800	49800	49750	100
319	20240401	145300	5998663900	49750	49750	49750	49750	9
320	20240401	145200	5998216150	49750	49750	49800	49750	62
321	20240401	145100	5995131000	49750	49800	49800	49700	106
322	20240401	145000	5989855100	49800	49750	49800	49750	74
323	20240401	144900	5986170450	49800	49800	49800	49800	145
324	20240401	144800	5978949450	49800	49800	49800	49750	98
325	20240401	144700	5974069600	49750	49750	49750	49750	11
326	20240401	144600	5973522350	49800	49800	49800	49800	61
327	20240401	144500	5970484550	49750	49800	49800	49750	287
328	20240401	144400	5956192500	49650	49750	49750	49650	193
329	20240401	144300	5946603150	49750	49700	49750	49700	184
330	20240401	144200	5937456500	49750	49750	49800	49700	1954
331	20240401	144100	5840322950	49750	49850	49850	49750	231
332	20240401	144000	5828817450	49800	49850	49900	49800	65
333	20240401	143900	5825578500	49900	49850	49900	49850	125
334	20240401	143800	5819344000	49850	49900	49900	49850	52
335	20240401	143700	5816749250	49850	49900	49900	49850	25
336	20240401	143600	5815502400	49900	49850	49950	49850	75
337	20240401	143500	5811758450	49850	49950	50000	49850	188
338	20240401	143400	5802378900	49900	49950	49950	49900	47
339	20240401	143300	5800031750	49950	49900	49950	49900	173
340	20240401	143200	5791396750	49850	49800	49850	49800	32
341	20240401	143100	5789801850	49800	49800	49850	49800	65
342	20240401	143000	5786563450	49850	49800	49850	49800	36
343	20240401	142900	5784769400	49850	49850	49850	49800	75
344	20240401	142800	5781030900	49850	49900	50000	49850	73
345	20240401	142700	5777387800	50000	49950	50000	49900	108
346	20240401	142600	5771993500	49950	49950	49950	49950	13
347	20240401	142500	5771344150	49900	50000	50000	49900	37
348	20240401	142400	5769496950	50000	49900	50000	49850	98
349	20240401	142300	5764604000	49850	49850	49850	49850	22
350	20240401	142200	5763507300	49900	49900	49900	49850	164
351	20240401	142100	5755328700	49850	49950	50000	49850	98
352	20240401	142000	5750432500	49950	49900	49950	49900	85
353	20240401	141900	5746188500	49950	49950	49950	49950	13
354	20240401	141800	5745539150	49900	50000	50000	49900	110
355	20240401	141700	5740042850	49900	49900	50000	49900	67
356	20240401	141600	5736695150	49950	49900	49950	49900	25
357	20240401	141500	5735446950	49950	49950	49950	49900	91
358	20240401	141400	5730901550	49950	49950	49950	49900	68
359	20240401	141300	5727505450	49950	50000	50000	49950	55
360	20240401	141200	5724756350	50000	50000	50000	50000	43
361	20240401	141100	5722606350	50000	50000	50000	49950	100
362	20240401	141000	5717610250	49950	49900	49950	49900	97
363	20240401	140900	5712768150	50000	49950	50000	49950	60
364	20240401	140800	5709769900	49950	50000	50000	49900	74
365	20240401	140700	5706073400	49950	49950	50000	49950	59
366	20240401	140600	5703124050	50000	50000	50000	49950	143
367	20240401	140500	5695974550	50000	50000	50000	50000	16
368	20240401	140400	5695174550	49850	50000	50000	49850	20
369	20240401	140300	5694176200	50000	49950	50000	49950	116
370	20240401	140200	5688380500	49950	49950	49950	49950	16
371	20240401	140100	5687581300	49900	49950	49950	49850	142
372	20240401	140000	5680490100	49950	49900	49950	49900	213
373	20240401	135900	5669858250	49900	49800	49950	49800	62
374	20240401	135800	5666766750	49800	49800	49800	49800	5
375	20240401	135700	5666517750	49800	49850	49850	49800	121
376	20240401	135600	5660486600	49800	49750	49800	49750	33
377	20240401	135500	5658843750	49800	49800	49850	49800	926
378	20240401	135400	5612718100	49800	49800	49800	49750	115
379	20240401	135300	5606991650	49800	49750	49800	49700	94
380	20240401	135200	5602314600	49750	49800	49800	49750	81
381	20240401	135100	5598283000	49750	49800	49800	49750	35
382	20240401	135000	5596540500	49800	49800	49800	49750	88
383	20240401	134900	5592158650	49800	49800	49850	49800	98
384	20240401	134800	5587276450	49850	49850	49850	49850	27
385	20240401	134700	5585930500	49850	49850	49850	49800	79
386	20240401	134600	5581992900	49850	49750	49850	49750	55
387	20240401	134500	5579253950	49800	49700	49800	49700	69
388	20240401	134400	5575819750	49650	49650	49650	49600	80
389	20240401	134300	5571848300	49650	49700	49700	49650	98
390	20240401	134200	5566979600	49700	49650	49700	49650	75
391	20240401	134100	5563252650	49650	49800	49800	49650	93
392	20240401	134000	5558627900	49850	49750	49850	49750	15
393	20240401	133900	5557881350	49650	49800	49850	49650	130
394	20240401	133800	5551410550	49850	49800	49850	49800	62
395	20240401	133700	5548321550	49750	49850	49850	49750	65
396	20240401	133600	5545085100	49850	49700	49850	49700	57
397	20240401	133500	5542246400	49750	49750	49750	49750	91
398	20240401	133400	5537719150	49700	49800	49800	49700	11
399	20240401	133300	5537172350	49500	49650	49650	49500	369
400	20240401	133200	5518865000	49650	49700	49800	49650	139
401	20240401	133100	5511952400	49750	49900	49900	49750	165
402	20240401	133000	5503731900	49850	49850	49850	49850	24
403	20240401	132900	5502535500	49850	49900	49900	49850	91
404	20240401	132800	5497995600	49900	49900	49900	49900	47
405	20240401	132700	5495650300	49900	50000	50000	49900	37
406	20240401	132600	5493801900	49950	49950	50000	49950	60
407	20240401	132500	5490804400	50000	50100	50100	49950	167
408	20240401	132400	5482458850	50000	50100	50200	50000	238
409	20240401	132300	5470554750	50100	50100	50100	50100	31
410	20240401	132200	5469001650	50100	50100	50100	50100	95
411	20240401	132100	5464242150	50100	50000	50100	50000	78
412	20240401	132000	5460337150	50100	50000	50100	50000	44
413	20240401	131900	5458135750	50000	50000	50000	50000	33
414	20240401	131800	5456485750	50100	49950	50100	49950	88
415	20240401	131700	5452082300	50000	50100	50100	50000	87
416	20240401	131600	5447727300	50000	49950	50000	49950	243
417	20240401	131500	5435577400	49950	49950	49950	49950	68
418	20240401	131400	5432180800	49950	49950	49950	49800	98
419	20240401	131300	5427291450	49950	49950	50000	49950	40
420	20240401	131200	5425292750	49950	49950	49950	49900	58
421	20240401	131100	5422395750	50000	50000	50000	50000	76
422	20240401	131000	5418595750	50000	50100	50100	50000	58
423	20240401	130900	5415690650	50000	50000	50100	50000	155
424	20240401	130800	5407939350	50000	50000	50100	50000	78
425	20240401	130700	5404035950	49950	50000	50000	49950	127
426	20240401	130600	5397690350	50000	50000	50100	49950	1751
427	20240401	130500	5310137750	50000	50000	50000	50000	10
428	20240401	130400	5309637750	49900	49950	49950	49900	226
429	20240401	130300	5298349100	50000	49950	50000	49950	40
430	20240401	130200	5296349150	49950	50000	50000	49950	32
431	20240401	130100	5294749850	50000	49950	50000	49950	125
432	20240401	130000	5288499900	50000	49950	50000	49900	77
433	20240401	125900	5284651550	49950	50000	50000	49950	48
434	20240401	125800	5282253150	50000	50000	50000	49950	187
435	20240401	125700	5272908650	50000	50000	50000	49950	241
436	20240401	125600	5260858750	50000	49950	50000	49900	155
437	20240401	125500	5253118300	49950	49950	49950	49900	148
438	20240401	125400	5245727700	49950	49950	49950	49900	122
439	20240401	125300	5239633850	49950	49900	49950	49850	85
440	20240401	125200	5235389550	49950	49950	49950	49850	137
441	20240401	125100	5228554400	49950	49850	49950	49850	123
442	20240401	125000	5222417050	49850	49850	49900	49850	82
443	20240401	124900	5218326250	49900	49850	49900	49850	115
444	20240401	124800	5212588600	49850	49900	49900	49850	117
445	20240401	124700	5206753700	49900	49800	49900	49800	126
446	20240401	124600	5200474950	49850	49800	49850	49800	77
447	20240401	124500	5196637250	49800	49800	49850	49800	88
448	20240401	124400	5192251800	49800	49800	49800	49750	71
449	20240401	124300	5188716550	49800	49750	49800	49700	97
450	20240401	124200	5183889950	49750	49750	49800	49750	70
451	20240401	124100	5180406450	49750	49750	49750	49750	48
452	20240401	124000	5178018450	49750	49750	49800	49750	68
453	20240401	123900	5174635250	49750	49750	49800	49750	104
454	20240401	123800	5169458000	49750	49750	49800	49750	270
455	20240401	123700	5156025450	49750	49850	49900	49750	155
456	20240401	123600	5148308700	49900	49900	49900	49900	86
457	20240401	123500	5144017300	49900	49900	49900	49850	101
458	20240401	123400	5138977450	49900	49850	49900	49850	47
459	20240401	123300	5136632650	49850	49850	49900	49800	151
460	20240401	123200	5129105200	49900	49750	49900	49700	94
461	20240401	123100	5124426050	49800	49900	49900	49800	139
462	20240401	123000	5117496650	49900	49800	49900	49800	132
463	20240401	122900	5110916600	49850	49800	49850	49800	89
464	20240401	122800	5106480900	49850	49800	49850	49800	63
465	20240401	122700	5103341750	49800	49750	49800	49750	69
466	20240401	122600	5099907900	49750	49750	49750	49750	95
467	20240401	122500	5095181650	49750	49700	49750	49700	52
468	20240401	122400	5092595700	49700	49700	49700	49700	34
469	20240401	122300	5090905900	49700	49700	49700	49650	75
470	20240401	122200	5087178450	49700	49700	49700	49650	59
471	20240401	122100	5084246750	49700	49700	49700	49650	95
472	20240401	122000	5079525300	49700	49750	49750	49700	33
473	20240401	121900	5077884850	49750	49600	49750	49600	1140
474	20240401	121800	5021177750	49700	49650	49700	49600	125
475	20240401	121700	5014973650	49700	49700	49700	49700	45
476	20240401	121600	5012737150	49700	49650	49700	49650	120
477	20240401	121500	5006773450	49650	49650	49700	49650	139
478	20240401	121400	4999869700	49650	49650	49650	49650	81
479	20240401	121300	4995848050	49650	49650	49650	49650	42
480	20240401	121200	4993762750	49650	49650	49650	49650	71
481	20240401	121100	4990237600	49650	49600	49650	49600	88
482	20240401	121000	4985869400	49600	49550	49600	49550	80
483	20240401	120900	4981901650	49600	49600	49600	49550	95
484	20240401	120800	4977189700	49600	49600	49600	49600	178
485	20240401	120700	4968360900	49600	49600	49600	49600	88
486	20240401	120600	4963996100	49600	49600	49600	49600	42
487	20240401	120500	4961912900	49600	49600	49600	49550	121
488	20240401	120400	4955911750	49600	49550	49600	49550	82
489	20240401	120300	4951848300	49550	49600	49600	49550	85
490	20240401	120200	4947635400	49600	49600	49600	49600	77
491	20240401	120100	4943816200	49600	49650	49650	49600	137
492	20240401	120000	4937018000	49650	49700	49700	49650	62
493	20240401	115900	4933937900	49700	49650	49700	49650	42
494	20240401	115800	4931851550	49650	49650	49700	49650	74
495	20240401	115700	4928176900	49650	49600	49700	49600	89
496	20240401	115600	4923761550	49700	49700	49700	49400	512
497	20240401	115500	4898408700	49700	49650	49750	49650	80
498	20240401	115400	4894432550	49700	49700	49700	49650	83
499	20240401	115300	4890307500	49700	49700	49700	49700	87
500	20240401	115200	4885983600	49700	49700	49700	49700	35
501	20240401	115100	4884244100	49750	49700	49750	49650	105
502	20240401	115000	4879026400	49750	49700	49750	49650	118
503	20240401	114900	4873161050	49650	49650	49700	49650	77
504	20240401	114800	4869336750	49650	49750	49750	49650	88
505	20240401	114700	4864962900	49700	49700	49700	49700	63
506	20240401	114600	4861831800	49750	49700	49750	49700	80
507	20240401	114500	4857854700	49700	49700	49700	49700	124
508	20240401	114400	4851691900	49750	49750	49750	49700	107
509	20240401	114300	4846369250	49750	49750	49750	49750	55
510	20240401	114200	4843633000	49750	49750	49750	49750	33
511	20240401	114100	4841991250	49750	49750	49750	49750	110
512	20240401	114000	4836518750	49750	49700	49750	49700	324
513	20240401	113900	4820414250	49750	49750	49750	49700	216
514	20240401	113800	4809668900	49700	49750	49750	49700	62
515	20240401	113700	4806584800	49750	49750	49750	49700	237
516	20240401	113600	4794794600	49750	49750	49750	49700	65
517	20240401	113500	4791561300	49750	49750	49750	49750	43
518	20240401	113400	4789422050	49700	49750	49750	49650	98
519	20240401	113300	4784549700	49750	49750	49800	49700	109
520	20240401	113200	4779128550	49750	49700	49750	49700	63
521	20240401	113100	4775995250	49700	49650	49750	49650	78
522	20240401	113000	4772120850	49650	49600	49700	49600	117
523	20240401	112900	4766314700	49600	49750	49850	49600	220
524	20240401	112800	4755387700	49750	49750	49900	49750	70
525	20240401	112700	4751898400	49750	49700	49950	49650	118
526	20240401	112600	4746031050	49700	49900	49950	49700	591
527	20240401	112500	4716614650	49900	49950	50000	49900	1484
528	20240401	112400	4642463950	49950	49900	50000	49850	671
529	20240401	112300	4608963050	49900	49850	49900	49850	203
530	20240401	112200	4598838750	49850	49750	49850	49750	538
531	20240401	112100	4572045950	49750	49700	49750	49700	79
532	20240401	112000	4568119150	49700	49600	49700	49600	491
533	20240401	111900	4543722700	49600	49500	49600	49450	455
534	20240401	111800	4521194300	49550	49550	49550	49400	88
535	20240401	111700	4516837650	49550	49600	49600	49400	729
536	20240401	111600	4480750700	49600	49550	49600	49550	81
537	20240401	111500	4476733750	49600	49600	49600	49600	90
538	20240401	111400	4472269750	49650	49650	49700	49650	45
539	20240401	111300	4470034050	49650	49700	49700	49650	84
540	20240401	111200	4465862750	49700	49600	49700	49600	72
541	20240401	111100	4462288600	49600	49650	49700	49600	94
542	20240401	111000	4457623650	49600	49700	49700	49550	463
543	20240401	110900	4434643450	49700	49750	49800	49700	414
544	20240401	110800	4414052150	49750	49750	49800	49750	99
545	20240401	110700	4409122850	49800	49800	49800	49750	47
546	20240401	110600	4406783500	49800	49750	49800	49750	95
547	20240401	110500	4402053550	49750	49800	49800	49750	97
548	20240401	110400	4397224200	49850	49800	49850	49800	118
549	20240401	110300	4391346800	49800	49800	49800	49750	288
550	20240401	110200	4377005000	49800	49800	49800	49800	108
551	20240401	110100	4371626600	49800	49800	49800	49700	133
552	20240401	110000	4365007250	49800	49950	49950	49800	412
553	20240401	105900	4344481750	49950	49900	49950	49900	266
554	20240401	105800	4331204150	49950	49950	49950	49900	290
555	20240401	105700	4316720200	49950	49950	50000	49900	108
556	20240401	105600	4311325250	49950	49950	50000	49900	103
557	20240401	105500	4306179850	50000	50000	50000	49900	213
558	20240401	105400	4295536600	50000	50100	50100	49950	1533
559	20240401	105300	4218884350	50100	50300	50400	50100	2654
560	20240401	105200	4085852650	50300	50300	50400	50300	380
561	20240401	105100	4066727050	50300	50400	50400	50300	217
562	20240401	105000	4055798350	50400	50400	50500	50300	547
563	20240401	104900	4028224850	50500	50500	50500	50400	174
564	20240401	104800	4019439450	50500	50600	50600	50500	247
565	20240401	104700	4006953650	50600	50600	50600	50500	130
566	20240401	104600	4000377750	50600	50600	50700	50500	120
567	20240401	104500	3994307850	50600	50600	50700	50500	442
568	20240401	104400	3971939450	50600	50600	50600	50600	157
569	20240401	104300	3963995250	50600	50700	50700	50600	101
570	20240401	104200	3958877150	50700	50700	50700	50600	212
571	20240401	104100	3948133650	50700	50700	50700	50600	68
572	20240401	104000	3944686150	50700	50600	50700	50600	245
573	20240401	103900	3932265950	50700	50600	50700	50600	99
574	20240401	103800	3927248850	50700	50600	50700	50500	134
575	20240401	103700	3920460850	50600	50600	50700	50600	278
576	20240401	103600	3906389850	50600	50600	50700	50500	131
577	20240401	103500	3899758950	50600	50700	50700	50600	132
578	20240401	103400	3893074550	50700	50700	50700	50600	265
579	20240401	103300	3879649850	50700	50600	50700	50600	179
580	20240401	103200	3870577050	50700	50600	50700	50600	211
581	20240401	103100	3859891750	50700	50700	50700	50600	369
582	20240401	103000	3841190450	50600	50600	50700	50600	221
583	20240401	102900	3829992750	50700	50700	50800	50600	346
584	20240401	102800	3812450450	50800	50800	50900	50700	328
585	20240401	102700	3795797350	50900	50800	50900	50800	331
586	20240401	102600	3778968450	50800	50800	50900	50800	440
587	20240401	102500	3756605650	50900	50900	50900	50800	69
588	20240401	102400	3753094450	50900	50800	50900	50800	224
589	20240401	102300	3741700550	50800	50800	50900	50700	504
590	20240401	102200	3716095550	50800	50800	50800	50700	220
591	20240401	102100	3704921450	50800	50800	50900	50700	189
592	20240401	102000	3695320950	50800	50800	50900	50800	341
593	20240401	101900	3677988450	50800	50800	50900	50800	457
594	20240401	101800	3654758050	50800	50800	50900	50800	424
595	20240401	101700	3633196150	50800	50900	50900	50800	352
596	20240401	101600	3615294250	50900	50900	50900	50800	1300
597	20240401	101500	3549199350	50900	50700	50900	50700	1985
598	20240401	101400	3448369250	50800	50800	50800	50600	438
599	20240401	101300	3426138350	50700	50600	50800	50600	1613
600	20240401	101200	3344392050	50600	50600	50700	50500	302
601	20240401	101100	3329104350	50600	50600	50700	50400	500
602	20240401	101000	3303821850	50600	50600	50700	50500	251
603	20240401	100900	3291114250	50700	50500	50700	50400	1838
604	20240401	100800	3198143750	50500	50400	50500	50300	562
605	20240401	100700	3169808650	50500	50500	50500	50400	109
606	20240401	100600	3164310150	50500	50600	50600	50400	526
607	20240401	100500	3137739350	50600	50500	50600	50500	71
608	20240401	100400	3134148550	50600	50500	50600	50500	153
609	20240401	100300	3126415350	50500	50600	50700	50500	360
610	20240401	100200	3108201350	50600	50600	50600	50500	469
611	20240401	100100	3084475250	50600	50600	50600	50500	48
612	20240401	100000	3082047750	50500	50500	50500	50200	906
613	20240401	095900	3036342150	50500	50400	50500	50300	232
614	20240401	095800	3024650150	50400	50300	50500	50200	545
615	20240401	095700	2997199850	50500	50400	50500	50300	518
616	20240401	095600	2971082450	50300	50600	50700	50300	412
617	20240401	095500	2950273350	50600	50600	50700	50600	278
618	20240401	095400	2936192950	50600	50700	50800	50500	874
619	20240401	095300	2891891250	50700	50700	50800	50500	628
620	20240401	095200	2860047050	50700	50600	50800	50300	1404
621	20240401	095100	2788896450	50700	50700	50700	50300	507
622	20240401	095000	2763230250	50600	50400	50700	50400	327
623	20240401	094900	2746669550	50400	50700	50700	50400	350
624	20240401	094800	2728959550	50700	50400	50700	50400	4991
625	20240401	094700	2476684150	50500	50500	50500	50400	392
626	20240401	094600	2456902450	50500	50300	50500	50300	732
627	20240401	094500	2420024250	50400	50400	50400	50300	201
628	20240401	094400	2409894650	50300	50400	50500	50300	1480
629	20240401	094300	2335294750	50300	50300	50300	50100	1339
630	20240401	094200	2267974850	50200	50200	50300	50100	505
631	20240401	094100	2242598350	50200	50200	50300	50100	580
632	20240401	094000	2213457850	50200	50300	50300	50200	686
633	20240401	093900	2178955250	50400	50300	50400	50300	2702
634	20240401	093800	2042850250	50300	50300	50400	50300	1029
635	20240401	093700	1991077350	50300	50300	50400	50200	1477
636	20240401	093600	1916796350	50300	50100	50300	50100	715
637	20240401	093500	1880899950	50100	50100	50200	50000	470
638	20240401	093400	1857366450	50100	50200	50200	50100	924
639	20240401	093300	1811003250	50100	50000	50100	49950	1470
640	20240401	093200	1737460900	50100	49950	50100	49950	1620
641	20240401	093100	1656462000	49900	49900	49950	49900	645
642	20240401	093000	1624259500	49950	49900	49950	49850	281
643	20240401	092900	1610231250	49900	50000	50100	49750	3087
644	20240401	092800	1456305850	50000	50100	50200	49850	1767
645	20240401	092700	1367977200	50100	50000	50300	50000	3868
646	20240401	092600	1174320200	49950	49750	50000	49700	4994
647	20240401	092500	925013850	49750	49700	49800	49700	281
648	20240401	092400	911033450	49700	49600	49700	49600	1068
649	20240401	092300	857991250	49600	49450	49600	49400	821
650	20240401	092200	817338700	49450	49500	49500	49300	1028
651	20240401	092100	766504350	49500	49550	49550	49400	332
652	20240401	092000	750073300	49600	49500	49600	49500	711
653	20240401	091900	714851400	49550	49550	49700	49500	1273
654	20240401	091800	651705400	49500	49450	49600	49400	2006
655	20240401	091700	552394350	49500	49300	49500	49300	1135
656	20240401	091600	496271850	49350	49200	49350	49200	435
657	20240401	091500	474829750	49200	48950	49200	48900	1034
658	20240401	091400	424074200	48950	49050	49050	48800	347
659	20240401	091300	407094050	49100	49200	49500	49100	850
660	20240401	091200	365201500	49150	49050	49150	48850	876
661	20240401	091100	322239900	49000	49100	49100	48750	136
662	20240401	091000	315585850	49100	48750	49100	48750	991
663	20240401	090900	267097100	48750	48700	48750	48650	162
664	20240401	090800	259203950	48650	48600	48650	48600	182
665	20240401	090700	250354050	48600	48700	48750	48600	596
666	20240401	090600	221341850	48700	48700	48750	48700	41
667	20240401	090500	219344700	48700	48700	48850	48700	654
668	20240401	090400	187449650	48700	48550	48750	48550	709
669	20240401	090300	152932400	48600	48650	48700	48550	171
670	20240401	090200	144609800	48600	48450	48600	48300	1537
671	20240401	090100	70030450	48450	48600	48600	48100	363
672	20240401	090000	52394900	48650	47950	48700	47950	1089