KissMeData/005500/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184300	521267800	20100	20100	20100	20100	1587
3	20240402	184200	521267800	20100	20100	20100	20100	0
4	20240402	184100	521267800	20100	20100	20100	20100	0
5	20240402	184000	521267800	20100	20100	20100	20100	0
6	20240402	183900	521267800	20100	20100	20100	20100	0
7	20240402	183800	521267800	20100	20100	20100	20100	0
8	20240402	183700	521267800	20100	20100	20100	20100	0
9	20240402	183600	521267800	20100	20100	20100	20100	0
10	20240402	183500	521267800	20100	20100	20100	20100	0
11	20240402	183400	521267800	20100	20100	20100	20100	0
12	20240402	183300	521267800	20100	20100	20100	20100	0
13	20240402	183200	521267800	20100	20100	20100	20100	0
14	20240402	183100	521267800	20100	20100	20100	20100	0
15	20240402	183000	521267800	20100	20100	20100	20100	0
16	20240402	182900	521267800	20100	20100	20100	20100	0
17	20240402	182800	521267800	20100	20100	20100	20100	0
18	20240402	182700	521267800	20100	20100	20100	20100	0
19	20240402	182600	521267800	20100	20100	20100	20100	0
20	20240402	182500	521267800	20100	20100	20100	20100	0
21	20240402	182400	521267800	20100	20100	20100	20100	0
22	20240402	182300	521267800	20100	20100	20100	20100	0
23	20240402	182200	521267800	20100	20100	20100	20100	0
24	20240402	182100	521267800	20100	20100	20100	20100	0
25	20240402	182000	521267800	20100	20100	20100	20100	0
26	20240402	181900	521267800	20100	20100	20100	20100	0
27	20240402	181800	521267800	20100	20100	20100	20100	0
28	20240402	181700	521267800	20100	20100	20100	20100	0
29	20240402	181600	521267800	20100	20100	20100	20100	0
30	20240402	181500	521267800	20100	20100	20100	20100	0
31	20240402	181400	521267800	20100	20100	20100	20100	0
32	20240402	181300	521267800	20100	20100	20100	20100	1587
33	20240402	181200	521267800	20100	20100	20100	20100	0
34	20240402	181100	521267800	20100	20100	20100	20100	0
35	20240402	181000	521267800	20100	20100	20100	20100	0
36	20240402	180900	521267800	20100	20100	20100	20100	0
37	20240402	180800	521267800	20100	20100	20100	20100	0
38	20240402	180700	521267800	20100	20100	20100	20100	0
39	20240402	180600	521267800	20100	20100	20100	20100	0
40	20240402	180500	521267800	20100	20100	20100	20100	0
41	20240402	180400	521267800	20100	20100	20100	20100	0
42	20240402	180300	521267800	20100	20100	20100	20100	0
43	20240402	180200	521267800	20100	20100	20100	20100	0
44	20240402	180100	521267800	20100	20100	20100	20100	0
45	20240402	180000	521267800	20100	20100	20100	20100	0
46	20240402	175900	521267800	20100	20100	20100	20100	0
47	20240402	175800	521267800	20100	20100	20100	20100	0
48	20240402	175700	521267800	20100	20100	20100	20100	0
49	20240402	175600	521267800	20100	20100	20100	20100	0
50	20240402	175500	521267800	20100	20100	20100	20100	0
51	20240402	175400	521267800	20100	20100	20100	20100	0
52	20240402	175300	521267800	20100	20100	20100	20100	0
53	20240402	175200	521267800	20100	20100	20100	20100	0
54	20240402	175100	521267800	20100	20100	20100	20100	0
55	20240402	175000	521267800	20100	20100	20100	20100	0
56	20240402	174900	521267800	20100	20100	20100	20100	0
57	20240402	174800	521267800	20100	20100	20100	20100	0
58	20240402	174700	521267800	20100	20100	20100	20100	0
59	20240402	174600	521267800	20100	20100	20100	20100	0
60	20240402	174500	521267800	20100	20100	20100	20100	0
61	20240402	174400	521267800	20100	20100	20100	20100	0
62	20240402	174300	521267800	20100	20100	20100	20100	1587
63	20240402	174200	521267800	20100	20100	20100	20100	0
64	20240402	174100	521267800	20100	20100	20100	20100	0
65	20240402	174000	521267800	20100	20100	20100	20100	0
66	20240402	173900	521267800	20100	20100	20100	20100	0
67	20240402	173800	521267800	20100	20100	20100	20100	0
68	20240402	173700	521267800	20100	20100	20100	20100	0
69	20240402	173600	521267800	20100	20100	20100	20100	0
70	20240402	173500	521267800	20100	20100	20100	20100	0
71	20240402	173400	521267800	20100	20100	20100	20100	0
72	20240402	173300	521267800	20100	20100	20100	20100	0
73	20240402	173200	521267800	20100	20100	20100	20100	0
74	20240402	173100	521267800	20100	20100	20100	20100	0
75	20240402	173000	521267800	20100	20100	20100	20100	0
76	20240402	172900	521267800	20100	20100	20100	20100	0
77	20240402	172800	521267800	20100	20100	20100	20100	0
78	20240402	172700	521267800	20100	20100	20100	20100	0
79	20240402	172600	521267800	20100	20100	20100	20100	0
80	20240402	172500	521267800	20100	20100	20100	20100	0
81	20240402	172400	521267800	20100	20100	20100	20100	0
82	20240402	172300	521267800	20100	20100	20100	20100	0
83	20240402	172200	521267800	20100	20100	20100	20100	0
84	20240402	172100	521267800	20100	20100	20100	20100	0
85	20240402	172000	521267800	20100	20100	20100	20100	0
86	20240402	171900	521267800	20100	20100	20100	20100	0
87	20240402	171800	521267800	20100	20100	20100	20100	0
88	20240402	171700	521267800	20100	20100	20100	20100	0
89	20240402	171600	521267800	20100	20100	20100	20100	0
90	20240402	171500	521267800	20100	20100	20100	20100	0
91	20240402	171400	521267800	20100	20100	20100	20100	0
92	20240402	171300	521267800	20100	20100	20100	20100	1587
93	20240402	171200	521267800	20100	20100	20100	20100	0
94	20240402	171100	521267800	20100	20100	20100	20100	0
95	20240402	171000	521267800	20100	20100	20100	20100	0
96	20240402	170900	521267800	20100	20100	20100	20100	0
97	20240402	170800	521267800	20100	20100	20100	20100	0
98	20240402	170700	521267800	20100	20100	20100	20100	0
99	20240402	170600	521267800	20100	20100	20100	20100	0
100	20240402	170500	521267800	20100	20100	20100	20100	0
101	20240402	170400	521267800	20100	20100	20100	20100	0
102	20240402	170300	521267800	20100	20100	20100	20100	0
103	20240402	170200	521267800	20100	20100	20100	20100	0
104	20240402	170100	521267800	20100	20100	20100	20100	0
105	20240402	170000	521267800	20100	20100	20100	20100	0
106	20240402	165900	521267800	20100	20100	20100	20100	0
107	20240402	165800	521267800	20100	20100	20100	20100	0
108	20240402	165700	521267800	20100	20100	20100	20100	0
109	20240402	165600	521267800	20100	20100	20100	20100	0
110	20240402	165500	521267800	20100	20100	20100	20100	0
111	20240402	165400	521267800	20100	20100	20100	20100	0
112	20240402	165300	521267800	20100	20100	20100	20100	0
113	20240402	165200	521267800	20100	20100	20100	20100	0
114	20240402	165100	521267800	20100	20100	20100	20100	0
115	20240402	165000	521267800	20100	20100	20100	20100	0
116	20240402	164900	521267800	20100	20100	20100	20100	0
117	20240402	164800	521267800	20100	20100	20100	20100	0
118	20240402	164700	521267800	20100	20100	20100	20100	0
119	20240402	164600	521267800	20100	20100	20100	20100	0
120	20240402	164500	521267800	20100	20100	20100	20100	0
121	20240402	164400	521267800	20100	20100	20100	20100	0
122	20240402	164300	521267800	20100	20100	20100	20100	1587
123	20240402	164200	521267800	20100	20100	20100	20100	0
124	20240402	164100	521267800	20100	20100	20100	20100	0
125	20240402	164000	521267800	20100	20100	20100	20100	0
126	20240402	163900	521267800	20100	20100	20100	20100	0
127	20240402	163800	521267800	20100	20100	20100	20100	0
128	20240402	163700	521267800	20100	20100	20100	20100	0
129	20240402	163600	521267800	20100	20100	20100	20100	0
130	20240402	163500	521267800	20100	20100	20100	20100	0
131	20240402	163400	521267800	20100	20100	20100	20100	0
132	20240402	163300	521267800	20100	20100	20100	20100	0
133	20240402	163200	521267800	20100	20100	20100	20100	0
134	20240402	163100	521267800	20100	20100	20100	20100	0
135	20240402	163000	521267800	20100	20100	20100	20100	0
136	20240402	162900	521267800	20100	20100	20100	20100	0
137	20240402	162800	521267800	20100	20100	20100	20100	0
138	20240402	162700	521267800	20100	20100	20100	20100	0
139	20240402	162600	521267800	20100	20100	20100	20100	0
140	20240402	162500	521267800	20100	20100	20100	20100	0
141	20240402	162400	521267800	20100	20100	20100	20100	0
142	20240402	162300	521267800	20100	20100	20100	20100	0
143	20240402	162200	521267800	20100	20100	20100	20100	0
144	20240402	162100	521267800	20100	20100	20100	20100	0
145	20240402	162000	521267800	20100	20100	20100	20100	0
146	20240402	161900	521267800	20100	20100	20100	20100	0
147	20240402	161800	521267800	20100	20100	20100	20100	0
148	20240402	161700	521267800	20100	20100	20100	20100	0
149	20240402	161600	521267800	20100	20100	20100	20100	0
150	20240402	161500	521267800	20100	20100	20100	20100	0
151	20240402	161400	521267800	20100	20100	20100	20100	0
152	20240402	161300	521267800	20100	20100	20100	20100	1587
153	20240402	161200	521267800	20100	20100	20100	20100	0
154	20240402	161100	521267800	20100	20100	20100	20100	0
155	20240402	161000	521267800	20100	20100	20100	20100	0
156	20240402	160900	521267800	20100	20100	20100	20100	0
157	20240402	160800	521267800	20100	20100	20100	20100	0
158	20240402	160700	521267800	20100	20100	20100	20100	0
159	20240402	160600	521267800	20100	20100	20100	20100	0
160	20240402	160500	521267800	20100	20100	20100	20100	0
161	20240402	160400	521267800	20100	20100	20100	20100	0
162	20240402	160300	521267800	20100	20100	20100	20100	0
163	20240402	160200	521267800	20100	20100	20100	20100	0
164	20240402	160100	521267800	20100	20100	20100	20100	0
165	20240402	160000	521267800	20100	20100	20100	20100	0
166	20240402	155900	521267800	20100	20100	20100	20100	0
167	20240402	155800	521267800	20100	20100	20100	20100	0
168	20240402	155700	521267800	20100	20100	20100	20100	0
169	20240402	155600	521267800	20100	20100	20100	20100	0
170	20240402	155500	521267800	20100	20100	20100	20100	0
171	20240402	155400	521267800	20100	20100	20100	20100	0
172	20240402	155300	521267800	20100	20100	20100	20100	0
173	20240402	155200	521267800	20100	20100	20100	20100	0
174	20240402	155100	521267800	20100	20100	20100	20100	0
175	20240402	155000	521267800	20100	20100	20100	20100	0
176	20240402	154900	521267800	20100	20100	20100	20100	0
177	20240402	154800	521267800	20100	20100	20100	20100	0
178	20240402	154700	521267800	20100	20100	20100	20100	0
179	20240402	154600	521267800	20100	20100	20100	20100	0
180	20240402	154500	521267800	20100	20100	20100	20100	0
181	20240402	154400	521267800	20100	20100	20100	20100	0
182	20240402	154300	521267800	20100	20100	20100	20100	1587
183	20240402	154200	521267800	20100	20100	20100	20100	0
184	20240402	154100	521267800	20100	20100	20100	20100	0
185	20240402	154000	521267800	20100	20100	20100	20100	0
186	20240402	153900	521267800	20100	20100	20100	20100	0
187	20240402	153800	521267800	20100	20100	20100	20100	0
188	20240402	153700	521267800	20100	20100	20100	20100	0
189	20240402	153600	521267800	20100	20100	20100	20100	0
190	20240402	153500	521267800	20100	20100	20100	20100	0
191	20240402	153400	521267800	20100	20100	20100	20100	0
192	20240402	153300	521267800	20100	20100	20100	20100	0
193	20240402	153200	521267800	20100	20100	20100	20100	0
194	20240402	153100	521267800	20100	20100	20100	20100	0
195	20240402	153000	521267800	20100	20100	20100	20100	1587
196	20240402	152900	489369100	20100	20100	20100	20100	0
197	20240402	152800	489369100	20100	20100	20100	20100	0
198	20240402	152700	489369100	20100	20100	20100	20100	0
199	20240402	152600	489369100	20100	20100	20100	20100	0
200	20240402	152500	489369100	20100	20100	20100	20100	0
201	20240402	152400	489369100	20100	20100	20100	20100	0
202	20240402	152300	489369100	20100	20100	20100	20100	0
203	20240402	152200	489369100	20100	20100	20100	20100	0
204	20240402	152100	489369100	20100	20100	20100	20100	0
205	20240402	152000	489369100	20100	20100	20100	20100	0
206	20240402	151900	489369100	20100	20150	20150	20100	94
207	20240402	151800	487476300	20150	20100	20150	20100	43
208	20240402	151700	486611850	20150	20100	20150	20100	99
209	20240402	151600	484621750	20100	20050	20100	20050	165
210	20240402	151500	481308600	20050	20100	20100	20050	6
211	20240402	151400	481188050	20100	20050	20100	20050	439
212	20240402	151300	472381650	20050	20050	20050	20050	138
213	20240402	151200	469614750	20050	20050	20100	20050	92
214	20240402	151100	467769900	20050	20050	20050	20050	620
215	20240402	151000	455338900	20050	20050	20100	20050	66
216	20240402	150900	454014550	20050	20050	20100	20050	110
217	20240402	150800	451808550	20100	20100	20100	20100	496
218	20240402	150700	441838950	20100	20100	20100	20100	43
219	20240402	150600	440974650	20100	20100	20100	20100	87
220	20240402	150500	439225950	20100	20100	20100	20100	86
221	20240402	150400	437497350	20100	20100	20100	20100	43
222	20240402	150300	436633050	20100	20100	20100	20100	87
223	20240402	150200	434884350	20100	20100	20100	20100	86
224	20240402	150100	433155750	20100	20100	20100	20100	52
225	20240402	150000	432110550	20100	20100	20100	20100	86
226	20240402	145900	430381950	20100	20100	20100	20100	300
227	20240402	145800	424351950	20100	20050	20100	20050	65
228	20240402	145700	423047650	20050	20050	20100	20050	529
229	20240402	145600	412440700	20150	20050	20150	20050	72
230	20240402	145500	410994250	20100	20100	20100	20100	43
231	20240402	145400	410129950	20100	20100	20100	20100	241
232	20240402	145300	405285850	20100	20100	20100	20100	142
233	20240402	145200	402431650	20100	20100	20150	20100	413
234	20240402	145100	394128850	20100	20100	20100	20100	186
235	20240402	145000	390390250	20100	20100	20100	20100	387
236	20240402	144900	382611550	20100	20100	20100	20100	87
237	20240402	144800	380862850	20100	20100	20100	20100	88
238	20240402	144700	379094050	20100	20150	20150	20100	61
239	20240402	144600	377867050	20100	20100	20100	20100	136
240	20240402	144500	375133450	20100	20100	20100	20100	86
241	20240402	144400	373404850	20100	20100	20100	20100	44
242	20240402	144300	372520450	20100	20100	20100	20100	86
243	20240402	144200	370791850	20100	20100	20100	20100	86
244	20240402	144100	369063250	20100	20100	20100	20100	144
245	20240402	144000	366168850	20100	20100	20100	20100	86
246	20240402	143900	364440250	20150	20100	20150	20100	229
247	20240402	143800	359830200	20100	20100	20100	20100	44
248	20240402	143700	358945800	20100	20100	20100	20100	86
249	20240402	143600	357217200	20100	20100	20100	20100	87
250	20240402	143500	355468500	20100	20100	20100	20100	43
251	20240402	143400	354604200	20100	20100	20100	20100	86
252	20240402	143300	352875600	20100	20100	20100	20100	58
253	20240402	143200	351709800	20100	20100	20100	20100	87
254	20240402	143100	349961100	20150	20100	20150	20100	91
255	20240402	143000	348131750	20100	20100	20150	20100	244
256	20240402	142900	343227300	20100	20100	20100	20100	186
257	20240402	142800	339488700	20100	20100	20150	20100	88
258	20240402	142700	337719800	20100	20100	20100	20100	44
259	20240402	142600	336835400	20100	20100	20100	20100	128
260	20240402	142500	334262600	20100	20100	20100	20100	90
261	20240402	142400	332453600	20100	20100	20100	20100	1258
262	20240402	142300	307167800	20100	20100	20100	20100	86
263	20240402	142200	305439200	20100	20100	20100	20100	86
264	20240402	142100	303710600	20100	20150	20150	20100	45
265	20240402	142000	302806050	20100	20100	20100	20100	86
266	20240402	141900	301077450	20100	20100	20100	20100	128
267	20240402	141800	298504650	20100	20100	20100	20100	43
268	20240402	141700	297640350	20150	20100	20150	20100	45
269	20240402	141600	296735750	20100	20100	20100	20100	87
270	20240402	141500	294987050	20100	20100	20100	20100	0
271	20240402	141400	294987050	20100	20100	20100	20100	0
272	20240402	141300	294987050	20100	20150	20150	20100	600
273	20240402	141200	282917000	20150	20150	20150	20150	400
274	20240402	141100	274857000	20150	20150	20150	20150	62
275	20240402	141000	273607700	20200	20150	20200	20150	153
276	20240402	140900	270524700	20150	20150	20150	20150	109
277	20240402	140800	268328350	20150	20150	20150	20150	0
278	20240402	140700	268328350	20150	20150	20150	20150	0
279	20240402	140600	268328350	20150	20150	20150	20150	60
280	20240402	140500	267119350	20150	20150	20150	20150	10
281	20240402	140400	266917850	20100	20100	20100	20100	0
282	20240402	140300	266917850	20100	20100	20100	20100	0
283	20240402	140200	266917850	20100	20150	20150	20100	2
284	20240402	140100	266877600	20100	20100	20100	20100	0
285	20240402	140000	266877600	20100	20100	20100	20100	177
286	20240402	135900	263319900	20150	20150	20150	20150	0
287	20240402	135800	263319900	20150	20150	20150	20150	0
288	20240402	135700	263319900	20150	20150	20150	20150	24
289	20240402	135600	262836300	20150	20150	20150	20150	0
290	20240402	135500	262836300	20150	20150	20150	20150	0
291	20240402	135400	262836300	20150	20150	20150	20150	0
292	20240402	135300	262836300	20150	20150	20150	20150	20
293	20240402	135200	262433300	20150	20150	20150	20150	10
294	20240402	135100	262231800	20150	20150	20150	20150	1
295	20240402	135000	262211650	20150	20150	20150	20150	0
296	20240402	134900	262211650	20150	20150	20150	20150	0
297	20240402	134800	262211650	20150	20150	20150	20150	0
298	20240402	134700	262211650	20150	20150	20150	20150	0
299	20240402	134600	262211650	20150	20150	20150	20150	0
300	20240402	134500	262211650	20150	20150	20150	20150	0
301	20240402	134400	262211650	20150	20150	20150	20150	60
302	20240402	134300	261002650	20100	20100	20100	20100	0
303	20240402	134200	261002650	20100	20100	20100	20100	11
304	20240402	134100	260781550	20150	20150	20150	20150	1
305	20240402	134000	260761400	20100	20100	20100	20100	53
306	20240402	133900	259696100	20150	20150	20150	20150	0
307	20240402	133800	259696100	20150	20150	20150	20150	0
308	20240402	133700	259696100	20150	20150	20150	20150	0
309	20240402	133600	259696100	20150	20150	20150	20150	0
310	20240402	133500	259696100	20150	20150	20150	20150	0
311	20240402	133400	259696100	20150	20150	20150	20150	20
312	20240402	133300	259293100	20100	20100	20100	20100	0
313	20240402	133200	259293100	20100	20100	20100	20100	0
314	20240402	133100	259293100	20100	20100	20100	20100	0
315	20240402	133000	259293100	20100	20100	20100	20100	0
316	20240402	132900	259293100	20100	20100	20100	20100	2
317	20240402	132800	259252900	20150	20150	20150	20150	0
318	20240402	132700	259252900	20150	20150	20150	20150	2
319	20240402	132600	259212600	20150	20150	20150	20150	0
320	20240402	132500	259212600	20150	20150	20150	20150	0
321	20240402	132400	259212600	20150	20150	20150	20150	0
322	20240402	132300	259212600	20150	20150	20150	20150	0
323	20240402	132200	259212600	20150	20150	20150	20150	1
324	20240402	132100	259192450	20150	20150	20150	20150	0
325	20240402	132000	259192450	20150	20150	20150	20150	123
326	20240402	131900	256714000	20150	20150	20150	20150	0
327	20240402	131800	256714000	20150	20150	20150	20150	0
328	20240402	131700	256714000	20150	20150	20150	20150	0
329	20240402	131600	256714000	20150	20200	20200	20150	11
330	20240402	131500	256492300	20150	20150	20150	20150	0
331	20240402	131400	256492300	20150	20150	20150	20150	0
332	20240402	131300	256492300	20150	20150	20150	20150	59
333	20240402	131200	255303450	20150	20150	20150	20150	51
334	20240402	131100	254275800	20150	20150	20150	20150	0
335	20240402	131000	254275800	20150	20150	20150	20150	116
336	20240402	130900	251938400	20150	20150	20150	20150	20
337	20240402	130800	251535400	20100	20100	20100	20100	1
338	20240402	130700	251515300	20100	20100	20100	20100	0
339	20240402	130600	251515300	20100	20100	20100	20100	0
340	20240402	130500	251515300	20100	20100	20100	20100	10
341	20240402	130400	251314300	20150	20150	20150	20150	1
342	20240402	130300	251294150	20150	20150	20150	20150	0
343	20240402	130200	251294150	20150	20150	20150	20150	0
344	20240402	130100	251294150	20150	20150	20150	20150	0
345	20240402	130000	251294150	20150	20150	20150	20150	0
346	20240402	125900	251294150	20150	20150	20150	20150	40
347	20240402	125800	250488150	20150	20150	20150	20150	30
348	20240402	125700	249883650	20100	20100	20100	20100	0
349	20240402	125600	249883650	20100	20100	20100	20100	0
350	20240402	125500	249883650	20100	20100	20100	20100	0
351	20240402	125400	249883650	20100	20100	20100	20100	0
352	20240402	125300	249883650	20100	20100	20100	20100	0
353	20240402	125200	249883650	20100	20100	20100	20100	500
354	20240402	125100	239833650	20150	20150	20150	20150	0
355	20240402	125000	239833650	20150	20150	20150	20150	1
356	20240402	124900	239813500	20150	20150	20150	20150	1
357	20240402	124800	239793350	20150	20150	20150	20150	1
358	20240402	124700	239773200	20150	20150	20150	20150	10
359	20240402	124600	239571700	20150	20150	20150	20150	3
360	20240402	124500	239511250	20150	20150	20150	20150	8
361	20240402	124400	239350050	20150	20150	20150	20150	0
362	20240402	124300	239350050	20150	20150	20150	20150	0
363	20240402	124200	239350050	20150	20150	20150	20150	0
364	20240402	124100	239350050	20150	20150	20150	20150	0
365	20240402	124000	239350050	20150	20150	20150	20150	0
366	20240402	123900	239350050	20150	20150	20150	20150	1
367	20240402	123800	239329900	20150	20150	20150	20150	33
368	20240402	123700	238664950	20100	20100	20100	20100	14
369	20240402	123600	238383550	20150	20150	20150	20150	5
370	20240402	123500	238282800	20150	20150	20150	20150	0
371	20240402	123400	238282800	20150	20150	20150	20150	50
372	20240402	123300	237275300	20150	20150	20150	20150	0
373	20240402	123200	237275300	20150	20150	20150	20150	0
374	20240402	123100	237275300	20150	20150	20150	20150	21
375	20240402	123000	236852150	20150	20150	20150	20150	1
376	20240402	122900	236832000	20150	20150	20150	20150	1
377	20240402	122800	236811850	20100	20100	20100	20100	0
378	20240402	122700	236811850	20100	20100	20100	20100	0
379	20240402	122600	236811850	20100	20100	20100	20100	2
380	20240402	122500	236771650	20100	20100	20100	20100	20
381	20240402	122400	236369650	20150	20150	20150	20150	0
382	20240402	122300	236369650	20150	20150	20150	20150	0
383	20240402	122200	236369650	20150	20150	20150	20150	5
384	20240402	122100	236268900	20150	20150	20150	20150	22
385	20240402	122000	235825600	20150	20150	20150	20150	27
386	20240402	121900	235281550	20150	20150	20150	20150	0
387	20240402	121800	235281550	20150	20150	20150	20150	10
388	20240402	121700	235080050	20150	20150	20150	20150	0
389	20240402	121600	235080050	20150	20150	20150	20150	0
390	20240402	121500	235080050	20150	20150	20150	20150	0
391	20240402	121400	235080050	20150	20150	20150	20150	0
392	20240402	121300	235080050	20150	20150	20150	20150	50
393	20240402	121200	234072550	20150	20150	20150	20150	50
394	20240402	121100	233065050	20150	20150	20150	20150	0
395	20240402	121000	233065050	20150	20150	20150	20150	15
396	20240402	120900	232762800	20150	20150	20150	20150	1
397	20240402	120800	232742650	20150	20150	20150	20150	29
398	20240402	120700	232158300	20150	20150	20150	20150	0
399	20240402	120600	232158300	20150	20150	20150	20150	0
400	20240402	120500	232158300	20150	20150	20150	20150	15
401	20240402	120400	231856050	20150	20150	20150	20150	10
402	20240402	120300	231654550	20150	20150	20150	20150	12
403	20240402	120200	231412750	20150	20150	20150	20150	0
404	20240402	120100	231412750	20150	20150	20150	20150	0
405	20240402	120000	231412750	20150	20150	20150	20150	50
406	20240402	115900	230405250	20150	20150	20150	20150	1
407	20240402	115800	230385100	20150	20150	20150	20150	0
408	20240402	115700	230385100	20150	20150	20150	20150	4
409	20240402	115600	230304500	20150	20150	20150	20150	24
410	20240402	115500	229820900	20100	20100	20100	20100	1
411	20240402	115400	229800800	20150	20150	20150	20150	0
412	20240402	115300	229800800	20150	20150	20150	20150	0
413	20240402	115200	229800800	20150	20150	20150	20150	0
414	20240402	115100	229800800	20150	20150	20150	20150	0
415	20240402	115000	229800800	20150	20150	20150	20150	0
416	20240402	114900	229800800	20150	20150	20150	20150	0
417	20240402	114800	229800800	20150	20150	20150	20150	0
418	20240402	114700	229800800	20150	20150	20150	20150	0
419	20240402	114600	229800800	20150	20150	20150	20150	0
420	20240402	114500	229800800	20150	20150	20150	20150	2
421	20240402	114400	229760500	20150	20150	20150	20150	0
422	20240402	114300	229760500	20150	20150	20150	20150	5
423	20240402	114200	229659750	20100	20100	20100	20100	0
424	20240402	114100	229659750	20100	20100	20100	20100	0
425	20240402	114000	229659750	20100	20100	20100	20100	100
426	20240402	113900	227649750	20150	20150	20150	20150	0
427	20240402	113800	227649750	20150	20150	20150	20150	0
428	20240402	113700	227649750	20150	20150	20150	20150	0
429	20240402	113600	227649750	20150	20150	20150	20150	0
430	20240402	113500	227649750	20150	20150	20150	20150	0
431	20240402	113400	227649750	20150	20150	20150	20150	0
432	20240402	113300	227649750	20150	20150	20150	20150	21
433	20240402	113200	227226600	20150	20150	20150	20150	0
434	20240402	113100	227226600	20150	20150	20150	20150	35
435	20240402	113000	226521350	20150	20150	20150	20150	0
436	20240402	112900	226521350	20150	20150	20150	20150	0
437	20240402	112800	226521350	20150	20150	20150	20150	0
438	20240402	112700	226521350	20150	20150	20150	20150	409
439	20240402	112600	218280000	20150	20150	20150	20150	10
440	20240402	112500	218078500	20150	20150	20150	20150	0
441	20240402	112400	218078500	20150	20100	20150	20100	62
442	20240402	112300	216831700	20150	20150	20150	20150	0
443	20240402	112200	216831700	20150	20150	20150	20150	0
444	20240402	112100	216831700	20150	20150	20150	20150	27
445	20240402	112000	216287650	20150	20150	20150	20150	2
446	20240402	111900	216247350	20150	20150	20150	20150	0
447	20240402	111800	216247350	20150	20150	20150	20150	0
448	20240402	111700	216247350	20150	20150	20150	20150	0
449	20240402	111600	216247350	20150	20150	20150	20150	0
450	20240402	111500	216247350	20150	20150	20150	20150	5
451	20240402	111400	216146600	20150	20150	20150	20150	109
452	20240402	111300	213950250	20150	20150	20150	20150	0
453	20240402	111200	213950250	20150	20150	20150	20150	0
454	20240402	111100	213950250	20150	20150	20150	20150	0
455	20240402	111000	213950250	20150	20150	20150	20150	0
456	20240402	110900	213950250	20150	20150	20150	20150	2
457	20240402	110800	213909950	20100	20100	20100	20100	0
458	20240402	110700	213909950	20100	20100	20100	20100	0
459	20240402	110600	213909950	20100	20100	20100	20100	0
460	20240402	110500	213909950	20100	20100	20100	20100	0
461	20240402	110400	213909950	20100	20100	20100	20100	0
462	20240402	110300	213909950	20100	20250	20250	20100	1001
463	20240402	110200	193789700	20150	20150	20150	20150	0
464	20240402	110100	193789700	20150	20150	20150	20150	509
465	20240402	110000	183533350	20150	20150	20150	20150	239
466	20240402	105900	178717500	20150	20150	20150	20150	1
467	20240402	105800	178697350	20150	20150	20150	20150	1
468	20240402	105700	178677200	20150	20150	20150	20150	0
469	20240402	105600	178677200	20150	20150	20150	20150	0
470	20240402	105500	178677200	20150	20150	20150	20150	5
471	20240402	105400	178576450	20100	20100	20100	20100	20
472	20240402	105300	178174450	20150	20150	20150	20150	10
473	20240402	105200	177972950	20150	20150	20150	20150	1
474	20240402	105100	177952800	20100	20100	20100	20100	1
475	20240402	105000	177932700	20100	20100	20100	20100	0
476	20240402	104900	177932700	20100	20100	20100	20100	642
477	20240402	104800	165028500	20100	20100	20100	20100	50
478	20240402	104700	164023500	20150	20150	20150	20150	0
479	20240402	104600	164023500	20150	20150	20150	20150	0
480	20240402	104500	164023500	20150	20150	20150	20150	0
481	20240402	104400	164023500	20150	20150	20150	20150	0
482	20240402	104300	164023500	20150	20150	20150	20150	0
483	20240402	104200	164023500	20150	20150	20150	20150	0
484	20240402	104100	164023500	20150	20150	20150	20150	0
485	20240402	104000	164023500	20150	20150	20150	20150	0
486	20240402	103900	164023500	20150	20150	20150	20150	0
487	20240402	103800	164023500	20150	20150	20150	20150	0
488	20240402	103700	164023500	20150	20150	20150	20150	1
489	20240402	103600	164003350	20100	20100	20100	20100	2
490	20240402	103500	163963150	20100	20150	20150	20100	160
491	20240402	103400	160745050	20150	20150	20150	20150	48
492	20240402	103300	159777850	20150	20150	20150	20150	0
493	20240402	103200	159777850	20150	20150	20150	20150	1
494	20240402	103100	159757700	20150	20150	20150	20150	11
495	20240402	103000	159536050	20100	20100	20100	20100	0
496	20240402	102900	159536050	20100	20150	20150	20100	2300
497	20240402	102800	113262350	20150	20150	20150	20150	0
498	20240402	102700	113262350	20150	20150	20150	20150	460
499	20240402	102600	103993350	20200	20200	20200	20200	0
500	20240402	102500	103993350	20200	20200	20200	20200	1
501	20240402	102400	103973150	20150	20150	20150	20150	10
502	20240402	102300	103771650	20150	20150	20150	20150	100
503	20240402	102200	101756650	20150	20200	20200	20150	254
504	20240402	102100	96637050	20150	20150	20150	20150	0
505	20240402	102000	96637050	20150	20150	20150	20150	0
506	20240402	101900	96637050	20150	20150	20150	20150	100
507	20240402	101800	94622050	20150	20150	20150	20150	100
508	20240402	101700	92607050	20150	20150	20150	20150	1
509	20240402	101600	92586900	20150	20150	20150	20150	0
510	20240402	101500	92586900	20150	20150	20150	20150	87
511	20240402	101400	90833850	20150	20200	20200	20150	319
512	20240402	101300	84403050	20200	20150	20200	20150	23
513	20240402	101200	83939100	20200	20150	20200	20150	519
514	20240402	101100	73480800	20150	20150	20150	20150	0
515	20240402	101000	73480800	20150	20150	20150	20150	0
516	20240402	100900	73480800	20150	20150	20150	20150	0
517	20240402	100800	73480800	20150	20150	20150	20150	0
518	20240402	100700	73480800	20150	20150	20150	20150	0
519	20240402	100600	73480800	20150	20150	20150	20150	15
520	20240402	100500	73178550	20200	20150	20200	20150	2
521	20240402	100400	73138200	20200	20200	20200	20200	0
522	20240402	100300	73138200	20200	20200	20200	20200	47
523	20240402	100200	72188800	20200	20200	20200	20200	0
524	20240402	100100	72188800	20200	20200	20200	20200	0
525	20240402	100000	72188800	20200	20200	20200	20200	1
526	20240402	095900	72168600	20150	20150	20150	20150	1
527	20240402	095800	72148450	20150	20150	20150	20150	50
528	20240402	095700	71140950	20150	20150	20150	20150	0
529	20240402	095600	71140950	20150	20150	20150	20150	0
530	20240402	095500	71140950	20150	20150	20150	20150	0
531	20240402	095400	71140950	20150	20150	20150	20150	522
532	20240402	095300	60622650	20200	20200	20200	20200	30
533	20240402	095200	60016650	20200	20200	20200	20200	2
534	20240402	095100	59976250	20200	20200	20200	20200	0
535	20240402	095000	59976250	20200	20200	20200	20200	100
536	20240402	094900	57956250	20200	20200	20200	20200	0
537	20240402	094800	57956250	20200	20200	20200	20200	0
538	20240402	094700	57956250	20200	20200	20200	20200	2
539	20240402	094600	57915850	20150	20150	20150	20150	22
540	20240402	094500	57472550	20200	20250	20250	20200	24
541	20240402	094400	56987700	20200	20200	20200	20200	0
542	20240402	094300	56987700	20200	20200	20200	20200	61
543	20240402	094200	55755500	20200	20200	20200	20200	0
544	20240402	094100	55755500	20200	20200	20200	20200	50
545	20240402	094000	54745500	20200	20200	20200	20200	36
546	20240402	093900	54018300	20200	20200	20200	20200	400
547	20240402	093800	45938300	20200	20200	20200	20200	0
548	20240402	093700	45938300	20200	20200	20200	20200	50
549	20240402	093600	44928300	20200	20200	20200	20200	21
550	20240402	093500	44504100	20200	20200	20200	20200	0
551	20240402	093400	44504100	20200	20200	20200	20200	109
552	20240402	093300	42302300	20200	20200	20200	20200	120
553	20240402	093200	39878300	20200	20200	20200	20200	0
554	20240402	093100	39878300	20200	20200	20200	20200	117
555	20240402	093000	37514900	20200	20200	20200	20200	0
556	20240402	092900	37514900	20200	20200	20200	20200	0
557	20240402	092800	37514900	20200	20200	20200	20200	10
558	20240402	092700	37312900	20200	20200	20200	20150	158
559	20240402	092600	34124750	20150	20150	20150	20150	0
560	20240402	092500	34124750	20150	20150	20150	20150	0
561	20240402	092400	34124750	20150	20200	20200	20150	120
562	20240402	092300	31705750	20200	20200	20200	20200	0
563	20240402	092200	31705750	20200	20200	20200	20200	0
564	20240402	092100	31705750	20200	20200	20200	20200	5
565	20240402	092000	31604750	20200	20200	20200	20200	40
566	20240402	091900	30796750	20200	20200	20200	20200	96
567	20240402	091800	28857550	20200	20200	20200	20200	50
568	20240402	091700	27847550	20200	20200	20200	20200	5
569	20240402	091600	27746550	20200	20200	20200	20200	145
570	20240402	091500	24817550	20300	20200	20300	20200	4
571	20240402	091400	24736650	20300	20300	20300	20300	1
572	20240402	091300	24716350	20200	20200	20200	20200	0
573	20240402	091200	24716350	20200	20200	20200	20200	0
574	20240402	091100	24716350	20200	20200	20200	20200	108
575	20240402	091000	22534750	20200	20200	20200	20200	42
576	20240402	090900	21686350	20200	20200	20200	20200	387
577	20240402	090800	13868950	20250	20250	20250	20250	101
578	20240402	090700	11823700	20250	20200	20250	20200	282
579	20240402	090600	6125600	20150	20150	20150	20150	0
580	20240402	090500	6125600	20150	20150	20150	20150	0
581	20240402	090400	6125600	20150	20150	20150	20150	0
582	20240402	090300	6125600	20150	20150	20150	20150	55
583	20240402	090200	5017350	20150	20150	20150	20150	0
584	20240402	090100	5017350	20150	20150	20150	20150	0
585	20240402	090000	5017350	20150	20150	20150	20150	249