KissMeData/017800/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185800	1877478900	40600	40600	40600	40600	3235
3	20240402	185700	1877478900	40600	40600	40600	40600	0
4	20240402	185600	1877478900	40600	40600	40600	40600	0
5	20240402	185500	1877478900	40600	40600	40600	40600	0
6	20240402	185400	1877478900	40600	40600	40600	40600	0
7	20240402	185300	1877478900	40600	40600	40600	40600	0
8	20240402	185200	1877478900	40600	40600	40600	40600	0
9	20240402	185100	1877478900	40600	40600	40600	40600	0
10	20240402	185000	1877478900	40600	40600	40600	40600	0
11	20240402	184900	1877478900	40600	40600	40600	40600	0
12	20240402	184800	1877478900	40600	40600	40600	40600	0
13	20240402	184700	1877478900	40600	40600	40600	40600	0
14	20240402	184600	1877478900	40600	40600	40600	40600	0
15	20240402	184500	1877478900	40600	40600	40600	40600	0
16	20240402	184400	1877478900	40600	40600	40600	40600	0
17	20240402	184300	1877478900	40600	40600	40600	40600	0
18	20240402	184200	1877478900	40600	40600	40600	40600	0
19	20240402	184100	1877478900	40600	40600	40600	40600	0
20	20240402	184000	1877478900	40600	40600	40600	40600	0
21	20240402	183900	1877478900	40600	40600	40600	40600	0
22	20240402	183800	1877478900	40600	40600	40600	40600	0
23	20240402	183700	1877478900	40600	40600	40600	40600	0
24	20240402	183600	1877478900	40600	40600	40600	40600	0
25	20240402	183500	1877478900	40600	40600	40600	40600	0
26	20240402	183400	1877478900	40600	40600	40600	40600	0
27	20240402	183300	1877478900	40600	40600	40600	40600	0
28	20240402	183200	1877478900	40600	40600	40600	40600	0
29	20240402	183100	1877478900	40600	40600	40600	40600	0
30	20240402	183000	1877478900	40600	40600	40600	40600	0
31	20240402	182900	1877478900	40600	40600	40600	40600	0
32	20240402	182800	1877478900	40600	40600	40600	40600	3235
33	20240402	182700	1877478900	40600	40600	40600	40600	0
34	20240402	182600	1877478900	40600	40600	40600	40600	0
35	20240402	182500	1877478900	40600	40600	40600	40600	0
36	20240402	182400	1877478900	40600	40600	40600	40600	0
37	20240402	182300	1877478900	40600	40600	40600	40600	0
38	20240402	182200	1877478900	40600	40600	40600	40600	0
39	20240402	182100	1877478900	40600	40600	40600	40600	0
40	20240402	182000	1877478900	40600	40600	40600	40600	0
41	20240402	181900	1877478900	40600	40600	40600	40600	0
42	20240402	181800	1877478900	40600	40600	40600	40600	0
43	20240402	181700	1877478900	40600	40600	40600	40600	0
44	20240402	181600	1877478900	40600	40600	40600	40600	0
45	20240402	181500	1877478900	40600	40600	40600	40600	0
46	20240402	181400	1877478900	40600	40600	40600	40600	0
47	20240402	181300	1877478900	40600	40600	40600	40600	0
48	20240402	181200	1877478900	40600	40600	40600	40600	0
49	20240402	181100	1877478900	40600	40600	40600	40600	0
50	20240402	181000	1877478900	40600	40600	40600	40600	0
51	20240402	180900	1877478900	40600	40600	40600	40600	0
52	20240402	180800	1877478900	40600	40600	40600	40600	0
53	20240402	180700	1877478900	40600	40600	40600	40600	0
54	20240402	180600	1877478900	40600	40600	40600	40600	0
55	20240402	180500	1877478900	40600	40600	40600	40600	0
56	20240402	180400	1877478900	40600	40600	40600	40600	0
57	20240402	180300	1877478900	40600	40600	40600	40600	0
58	20240402	180200	1877478900	40600	40600	40600	40600	0
59	20240402	180100	1877478900	40600	40600	40600	40600	0
60	20240402	180000	1877478900	40600	40600	40600	40600	0
61	20240402	175900	1877478900	40600	40600	40600	40600	0
62	20240402	175800	1877478900	40600	40600	40600	40600	3235
63	20240402	175700	1877478900	40600	40600	40600	40600	0
64	20240402	175600	1877478900	40600	40600	40600	40600	0
65	20240402	175500	1877478900	40600	40600	40600	40600	0
66	20240402	175400	1877478900	40600	40600	40600	40600	0
67	20240402	175300	1877478900	40600	40600	40600	40600	0
68	20240402	175200	1877478900	40600	40600	40600	40600	0
69	20240402	175100	1877478900	40600	40600	40600	40600	0
70	20240402	175000	1877478900	40600	40600	40600	40600	0
71	20240402	174900	1877478900	40600	40600	40600	40600	0
72	20240402	174800	1877478900	40600	40600	40600	40600	0
73	20240402	174700	1877478900	40600	40600	40600	40600	0
74	20240402	174600	1877478900	40600	40600	40600	40600	0
75	20240402	174500	1877478900	40600	40600	40600	40600	0
76	20240402	174400	1877478900	40600	40600	40600	40600	0
77	20240402	174300	1877478900	40600	40600	40600	40600	0
78	20240402	174200	1877478900	40600	40600	40600	40600	0
79	20240402	174100	1877478900	40600	40600	40600	40600	0
80	20240402	174000	1877478900	40600	40600	40600	40600	0
81	20240402	173900	1877478900	40600	40600	40600	40600	0
82	20240402	173800	1877478900	40600	40600	40600	40600	0
83	20240402	173700	1877478900	40600	40600	40600	40600	0
84	20240402	173600	1877478900	40600	40600	40600	40600	0
85	20240402	173500	1877478900	40600	40600	40600	40600	0
86	20240402	173400	1877478900	40600	40600	40600	40600	0
87	20240402	173300	1877478900	40600	40600	40600	40600	0
88	20240402	173200	1877478900	40600	40600	40600	40600	0
89	20240402	173100	1877478900	40600	40600	40600	40600	0
90	20240402	173000	1877478900	40600	40600	40600	40600	0
91	20240402	172900	1877478900	40600	40600	40600	40600	0
92	20240402	172800	1877478900	40600	40600	40600	40600	3235
93	20240402	172700	1877478900	40600	40600	40600	40600	0
94	20240402	172600	1877478900	40600	40600	40600	40600	0
95	20240402	172500	1877478900	40600	40600	40600	40600	0
96	20240402	172400	1877478900	40600	40600	40600	40600	0
97	20240402	172300	1877478900	40600	40600	40600	40600	0
98	20240402	172200	1877478900	40600	40600	40600	40600	0
99	20240402	172100	1877478900	40600	40600	40600	40600	0
100	20240402	172000	1877478900	40600	40600	40600	40600	0
101	20240402	171900	1877478900	40600	40600	40600	40600	0
102	20240402	171800	1877478900	40600	40600	40600	40600	0
103	20240402	171700	1877478900	40600	40600	40600	40600	0
104	20240402	171600	1877478900	40600	40600	40600	40600	0
105	20240402	171500	1877478900	40600	40600	40600	40600	0
106	20240402	171400	1877478900	40600	40600	40600	40600	0
107	20240402	171300	1877478900	40600	40600	40600	40600	0
108	20240402	171200	1877478900	40600	40600	40600	40600	0
109	20240402	171100	1877478900	40600	40600	40600	40600	0
110	20240402	171000	1877478900	40600	40600	40600	40600	0
111	20240402	170900	1877478900	40600	40600	40600	40600	0
112	20240402	170800	1877478900	40600	40600	40600	40600	0
113	20240402	170700	1877478900	40600	40600	40600	40600	0
114	20240402	170600	1877478900	40600	40600	40600	40600	0
115	20240402	170500	1877478900	40600	40600	40600	40600	0
116	20240402	170400	1877478900	40600	40600	40600	40600	0
117	20240402	170300	1877478900	40600	40600	40600	40600	0
118	20240402	170200	1877478900	40600	40600	40600	40600	0
119	20240402	170100	1877478900	40600	40600	40600	40600	0
120	20240402	170000	1877478900	40600	40600	40600	40600	0
121	20240402	165900	1877478900	40600	40600	40600	40600	0
122	20240402	165800	1877478900	40600	40600	40600	40600	3235
123	20240402	165700	1877478900	40600	40600	40600	40600	0
124	20240402	165600	1877478900	40600	40600	40600	40600	0
125	20240402	165500	1877478900	40600	40600	40600	40600	0
126	20240402	165400	1877478900	40600	40600	40600	40600	0
127	20240402	165300	1877478900	40600	40600	40600	40600	0
128	20240402	165200	1877478900	40600	40600	40600	40600	0
129	20240402	165100	1877478900	40600	40600	40600	40600	0
130	20240402	165000	1877478900	40600	40600	40600	40600	0
131	20240402	164900	1877478900	40600	40600	40600	40600	0
132	20240402	164800	1877478900	40600	40600	40600	40600	0
133	20240402	164700	1877478900	40600	40600	40600	40600	0
134	20240402	164600	1877478900	40600	40600	40600	40600	0
135	20240402	164500	1877478900	40600	40600	40600	40600	0
136	20240402	164400	1877478900	40600	40600	40600	40600	0
137	20240402	164300	1877478900	40600	40600	40600	40600	0
138	20240402	164200	1877478900	40600	40600	40600	40600	0
139	20240402	164100	1877478900	40600	40600	40600	40600	0
140	20240402	164000	1877478900	40600	40600	40600	40600	0
141	20240402	163900	1877478900	40600	40600	40600	40600	0
142	20240402	163800	1877478900	40600	40600	40600	40600	0
143	20240402	163700	1877478900	40600	40600	40600	40600	0
144	20240402	163600	1877478900	40600	40600	40600	40600	0
145	20240402	163500	1877478900	40600	40600	40600	40600	0
146	20240402	163400	1877478900	40600	40600	40600	40600	0
147	20240402	163300	1877478900	40600	40600	40600	40600	0
148	20240402	163200	1877478900	40600	40600	40600	40600	0
149	20240402	163100	1877478900	40600	40600	40600	40600	0
150	20240402	163000	1877478900	40600	40600	40600	40600	0
151	20240402	162900	1877478900	40600	40600	40600	40600	0
152	20240402	162800	1877478900	40600	40600	40600	40600	3235
153	20240402	162700	1877478900	40600	40600	40600	40600	0
154	20240402	162600	1877478900	40600	40600	40600	40600	0
155	20240402	162500	1877478900	40600	40600	40600	40600	0
156	20240402	162400	1877478900	40600	40600	40600	40600	0
157	20240402	162300	1877478900	40600	40600	40600	40600	0
158	20240402	162200	1877478900	40600	40600	40600	40600	0
159	20240402	162100	1877478900	40600	40600	40600	40600	0
160	20240402	162000	1877478900	40600	40600	40600	40600	0
161	20240402	161900	1877478900	40600	40600	40600	40600	0
162	20240402	161800	1877478900	40600	40600	40600	40600	0
163	20240402	161700	1877478900	40600	40600	40600	40600	0
164	20240402	161600	1877478900	40600	40600	40600	40600	0
165	20240402	161500	1877478900	40600	40600	40600	40600	0
166	20240402	161400	1877478900	40600	40600	40600	40600	0
167	20240402	161300	1877478900	40600	40600	40600	40600	0
168	20240402	161200	1877478900	40600	40600	40600	40600	0
169	20240402	161100	1877478900	40600	40600	40600	40600	0
170	20240402	161000	1877478900	40600	40600	40600	40600	0
171	20240402	160900	1877478900	40600	40600	40600	40600	0
172	20240402	160800	1877478900	40600	40600	40600	40600	0
173	20240402	160700	1877478900	40600	40600	40600	40600	0
174	20240402	160600	1877478900	40600	40600	40600	40600	0
175	20240402	160500	1877478900	40600	40600	40600	40600	0
176	20240402	160400	1877478900	40600	40600	40600	40600	0
177	20240402	160300	1877478900	40600	40600	40600	40600	0
178	20240402	160200	1877478900	40600	40600	40600	40600	0
179	20240402	160100	1877478900	40600	40600	40600	40600	0
180	20240402	160000	1877478900	40600	40600	40600	40600	0
181	20240402	155900	1877478900	40600	40600	40600	40600	0
182	20240402	155800	1877478900	40600	40600	40600	40600	3235
183	20240402	155700	1877478900	40600	40600	40600	40600	0
184	20240402	155600	1877478900	40600	40600	40600	40600	0
185	20240402	155500	1877478900	40600	40600	40600	40600	0
186	20240402	155400	1877478900	40600	40600	40600	40600	0
187	20240402	155300	1877478900	40600	40600	40600	40600	0
188	20240402	155200	1877478900	40600	40600	40600	40600	0
189	20240402	155100	1877478900	40600	40600	40600	40600	0
190	20240402	155000	1877478900	40600	40600	40600	40600	0
191	20240402	154900	1877478900	40600	40600	40600	40600	0
192	20240402	154800	1877478900	40600	40600	40600	40600	0
193	20240402	154700	1877478900	40600	40600	40600	40600	0
194	20240402	154600	1877478900	40600	40600	40600	40600	0
195	20240402	154500	1877478900	40600	40600	40600	40600	0
196	20240402	154400	1877478900	40600	40600	40600	40600	0
197	20240402	154300	1877478900	40600	40600	40600	40600	0
198	20240402	154200	1877478900	40600	40600	40600	40600	0
199	20240402	154100	1877478900	40600	40600	40600	40600	0
200	20240402	154000	1877478900	40600	40600	40600	40600	0
201	20240402	153900	1877478900	40600	40600	40600	40600	0
202	20240402	153800	1877478900	40600	40600	40600	40600	0
203	20240402	153700	1877478900	40600	40600	40600	40600	0
204	20240402	153600	1877478900	40600	40600	40600	40600	0
205	20240402	153500	1877478900	40600	40600	40600	40600	0
206	20240402	153400	1877478900	40600	40600	40600	40600	0
207	20240402	153300	1877478900	40600	40600	40600	40600	0
208	20240402	153200	1877478900	40600	40600	40600	40600	0
209	20240402	153100	1877478900	40600	40600	40600	40600	0
210	20240402	153000	1877478900	40600	40600	40600	40600	3235
211	20240402	152900	1746137900	40700	40700	40700	40700	0
212	20240402	152800	1746137900	40700	40700	40700	40700	0
213	20240402	152700	1746137900	40700	40700	40700	40700	0
214	20240402	152600	1746137900	40700	40700	40700	40700	0
215	20240402	152500	1746137900	40700	40700	40700	40700	0
216	20240402	152400	1746137900	40700	40700	40700	40700	0
217	20240402	152300	1746137900	40700	40700	40700	40700	0
218	20240402	152200	1746137900	40700	40700	40700	40700	0
219	20240402	152100	1746137900	40700	40700	40700	40700	0
220	20240402	152000	1746137900	40700	40700	40700	40700	0
221	20240402	151900	1746137900	40700	40650	40700	40650	107
222	20240402	151800	1741787950	40650	40700	40700	40650	150
223	20240402	151700	1735684300	40650	40650	40700	40650	136
224	20240402	151600	1730155600	40650	40700	40700	40650	24
225	20240402	151500	1729179500	40650	40700	40700	40650	149
226	20240402	151400	1723117100	40650	40650	40650	40650	22
227	20240402	151300	1722222800	40650	40700	40700	40650	50
228	20240402	151200	1720188700	40650	40650	40700	40650	216
229	20240402	151100	1711404000	40700	40700	40700	40650	1020
230	20240402	151000	1669901800	40700	40900	40900	40700	131
231	20240402	150900	1664556250	40750	40900	40900	40750	95
232	20240402	150800	1660681250	40900	40850	40900	40850	20
233	20240402	150700	1659863750	40700	40700	40850	40700	559
234	20240402	150600	1637077900	40700	40750	40750	40700	135
235	20240402	150500	1631578250	40700	40750	40750	40700	6
236	20240402	150400	1631333850	40750	40750	40750	40700	62
237	20240402	150300	1628808150	40750	40750	40750	40750	1
238	20240402	150200	1628767400	40750	40750	40750	40700	83
239	20240402	150100	1625385750	40700	40750	40750	40700	111
240	20240402	150000	1620863750	40700	40700	40750	40700	15
241	20240402	145900	1620252750	40700	40700	40700	40700	10
242	20240402	145800	1619845750	40700	40700	40700	40700	1
243	20240402	145700	1619805050	40700	40750	40750	40700	28
244	20240402	145600	1618664250	40700	40700	40700	40700	0
245	20240402	145500	1618664250	40700	40750	40750	40700	116
246	20240402	145400	1613938750	40750	40700	40750	40700	45
247	20240402	145300	1612106250	40700	40750	40750	40700	484
248	20240402	145200	1592387000	40750	40750	40750	40750	0
249	20240402	145100	1592387000	40750	40850	40850	40750	11
250	20240402	145000	1591938150	40850	40850	40850	40850	6
251	20240402	144900	1591693050	40850	40850	40850	40850	8
252	20240402	144800	1591366250	40900	40900	40900	40900	5
253	20240402	144700	1591161750	40900	40750	40900	40750	17
254	20240402	144600	1590468100	40750	40900	40900	40750	69
255	20240402	144500	1587647200	40900	40900	40900	40900	0
256	20240402	144400	1587647200	40900	40800	40900	40750	617
257	20240402	144300	1562488200	40800	40900	40900	40800	84
258	20240402	144200	1559053900	40900	40800	40900	40800	202
259	20240402	144100	1550801400	40850	40850	40850	40800	1069
260	20240402	144000	1507185000	40900	40900	40900	40900	0
261	20240402	143900	1507185000	40900	40900	40900	40900	1
262	20240402	143800	1507144100	40900	40850	40900	40850	86
263	20240402	143700	1503626950	40850	40850	40900	40850	158
264	20240402	143600	1497171650	40850	40850	40850	40850	206
265	20240402	143500	1488756550	40800	40850	40850	40800	20
266	20240402	143400	1487940050	40800	40850	40850	40800	3
267	20240402	143300	1487817600	40850	40800	40850	40800	11
268	20240402	143200	1487368300	40850	40850	40850	40850	0
269	20240402	143100	1487368300	40850	40850	40850	40850	10
270	20240402	143000	1486959800	40850	40800	40850	40800	206
271	20240402	142900	1478549950	40800	40800	40850	40800	107
272	20240402	142800	1474179950	40850	40850	40850	40850	0
273	20240402	142700	1474179950	40850	40800	40850	40800	17
274	20240402	142600	1473485850	40800	40800	40800	40800	29
275	20240402	142500	1472302650	40800	40850	40850	40800	3
276	20240402	142400	1472180200	40850	40850	40850	40800	25
277	20240402	142300	1471159200	40850	40850	40850	40850	1
278	20240402	142200	1471118350	40850	40800	40850	40800	6
279	20240402	142100	1470873300	40850	40850	40850	40800	163
280	20240402	142000	1464216350	40800	40800	40800	40800	0
281	20240402	141900	1464216350	40800	40800	40800	40800	1
282	20240402	141800	1464175550	40800	40800	40850	40800	41
283	20240402	141700	1462501800	40800	40800	40800	40800	0
284	20240402	141600	1462501800	40800	40850	40850	40800	41
285	20240402	141500	1460827350	40850	40850	40850	40850	10
286	20240402	141400	1460418850	40850	40850	40850	40850	1
287	20240402	141300	1460378000	40850	40850	40850	40800	8
288	20240402	141200	1460051400	40850	40850	40850	40850	19
289	20240402	141100	1459275250	40800	40800	40800	40800	1
290	20240402	141000	1459234450	40800	40800	40800	40800	1
291	20240402	140900	1459193650	40800	40800	40800	40800	0
292	20240402	140800	1459193650	40800	40800	40850	40800	140
293	20240402	140700	1453481100	40850	40850	40850	40850	59
294	20240402	140600	1451070950	40800	40850	40900	40800	209
295	20240402	140500	1442536800	40850	40850	40850	40850	0
296	20240402	140400	1442536800	40850	40850	40850	40850	46
297	20240402	140300	1440657700	41050	41050	41050	41050	39
298	20240402	140200	1439056750	40850	40850	40850	40850	2
299	20240402	140100	1438975050	40850	40950	41050	40800	2296
300	20240402	140000	1345105400	40950	40950	40950	40950	1
301	20240402	135900	1345064450	40950	40950	40950	40950	0
302	20240402	135800	1345064450	40950	41000	41050	40950	217
303	20240402	135700	1336170550	41000	41000	41000	41000	0
304	20240402	135600	1336170550	41000	41000	41000	41000	0
305	20240402	135500	1336170550	41000	41050	41050	41000	25
306	20240402	135400	1335145500	41050	41050	41050	41050	0
307	20240402	135300	1335145500	41050	41000	41050	41000	11
308	20240402	135200	1334694000	41000	41050	41050	41000	110
309	20240402	135100	1330183750	41000	41000	41000	41000	0
310	20240402	135000	1330183750	41000	41000	41000	41000	0
311	20240402	134900	1330183750	41000	41000	41000	41000	0
312	20240402	134800	1330183750	41000	41000	41050	41000	25
313	20240402	134700	1329158050	41050	41050	41050	41050	8
314	20240402	134600	1328829650	41000	41050	41050	41000	2
315	20240402	134500	1328747600	41000	41000	41000	41000	1
316	20240402	134400	1328706600	41050	41050	41050	41050	0
317	20240402	134300	1328706600	41050	41050	41050	41050	0
318	20240402	134200	1328706600	41050	41050	41050	41050	5
319	20240402	134100	1328501350	41000	41000	41000	41000	0
320	20240402	134000	1328501350	41000	41050	41050	41000	11
321	20240402	133900	1328049850	41050	41050	41050	41050	10
322	20240402	133800	1327639350	41000	41000	41000	41000	0
323	20240402	133700	1327639350	41000	41000	41000	41000	1
324	20240402	133600	1327598350	41100	41100	41100	41100	0
325	20240402	133500	1327598350	41100	41100	41100	41100	0
326	20240402	133400	1327598350	41100	41100	41100	41100	9
327	20240402	133300	1327228450	41100	41100	41100	41100	15
328	20240402	133200	1326611950	41100	41000	41100	41000	54
329	20240402	133100	1324397550	41100	41050	41100	41000	195
330	20240402	133000	1316392550	41000	41050	41050	41000	65
331	20240402	132900	1313725400	41000	41000	41050	41000	319
332	20240402	132800	1300645850	41050	41000	41050	41000	2
333	20240402	132700	1300563800	41050	41050	41050	41050	0
334	20240402	132600	1300563800	41050	41050	41050	41050	11
335	20240402	132500	1300112250	41100	41100	41100	41100	0
336	20240402	132400	1300112250	41100	41050	41100	41000	108
337	20240402	132300	1295679350	41050	41050	41050	41050	0
338	20240402	132200	1295679350	41050	41050	41050	41050	0
339	20240402	132100	1295679350	41050	41100	41100	41050	33
340	20240402	132000	1294323400	41050	41050	41100	41050	3
341	20240402	131900	1294200200	41100	41050	41100	41050	52
342	20240402	131800	1292063100	41050	41150	41150	41050	439
343	20240402	131700	1274003450	41200	41200	41200	41200	0
344	20240402	131600	1274003450	41200	41200	41200	41200	6
345	20240402	131500	1273756250	41150	41150	41150	41150	0
346	20240402	131400	1273756250	41150	41150	41150	41150	0
347	20240402	131300	1273756250	41150	41150	41150	41150	0
348	20240402	131200	1273756250	41150	41150	41150	41150	1
349	20240402	131100	1273715100	41200	41200	41200	41200	2
350	20240402	131000	1273632700	41200	41200	41200	41200	0
351	20240402	130900	1273632700	41200	41200	41200	41200	0
352	20240402	130800	1273632700	41200	41150	41200	41150	11
353	20240402	130700	1273179550	41200	41200	41200	41200	11
354	20240402	130600	1272726350	41200	41200	41200	41200	0
355	20240402	130500	1272726350	41200	41200	41200	41200	50
356	20240402	130400	1270666350	41250	41200	41250	41200	59
357	20240402	130300	1268235050	41200	41200	41200	41200	1
358	20240402	130200	1268193850	41200	41250	41300	41200	66
359	20240402	130100	1265471350	41250	41250	41250	41250	15
360	20240402	130000	1264852600	41250	41250	41250	41250	0
361	20240402	125900	1264852600	41250	41250	41250	41250	0
362	20240402	125800	1264852600	41250	41200	41250	41200	2
363	20240402	125700	1264770150	41250	41250	41250	41250	3
364	20240402	125600	1264646400	41200	41200	41200	41200	0
365	20240402	125500	1264646400	41200	41200	41200	41200	1
366	20240402	125400	1264605200	41300	41300	41300	41300	0
367	20240402	125300	1264605200	41300	41300	41300	41300	0
368	20240402	125200	1264605200	41300	41300	41300	41300	16
369	20240402	125100	1263944400	41200	41200	41200	41200	0
370	20240402	125000	1263944400	41200	41200	41200	41200	0
371	20240402	124900	1263944400	41200	41300	41300	41200	60
372	20240402	124800	1261469950	41150	41150	41150	41150	25
373	20240402	124700	1260441200	41150	41250	41250	41150	271
374	20240402	124600	1249272000	41250	41250	41250	41250	1
375	20240402	124500	1249230750	41300	41300	41300	41300	0
376	20240402	124400	1249230750	41300	41250	41300	41250	116
377	20240402	124300	1244445050	41250	41250	41300	41250	16
378	20240402	124200	1243784950	41300	41300	41300	41300	0
379	20240402	124100	1243784950	41300	41300	41300	41300	15
380	20240402	124000	1243165450	41300	41300	41300	41250	22
381	20240402	123900	1242256900	41250	41250	41250	41250	45
382	20240402	123800	1240400650	41300	41300	41300	41300	0
383	20240402	123700	1240400650	41300	41300	41300	41300	12
384	20240402	123600	1239905050	41300	41300	41300	41300	0
385	20240402	123500	1239905050	41300	41300	41300	41250	122
386	20240402	123400	1234867550	41300	41350	41350	41300	9
387	20240402	123300	1234495550	41350	41300	41350	41250	192
388	20240402	123200	1226564400	41300	41300	41300	41300	7
389	20240402	123100	1226275300	41300	41300	41300	41300	5
390	20240402	123000	1226068800	41250	41350	41450	41250	221
391	20240402	122900	1216936500	41500	41500	41500	41500	0
392	20240402	122800	1216936500	41500	41500	41500	41500	9
393	20240402	122700	1216563000	41300	41300	41300	41300	0
394	20240402	122600	1216563000	41300	41300	41300	41300	1
395	20240402	122500	1216521700	41500	41500	41500	41500	0
396	20240402	122400	1216521700	41500	41300	41500	41300	115
397	20240402	122300	1211758600	41400	41250	41400	41250	1046
398	20240402	122200	1168600100	41200	41200	41200	41200	1
399	20240402	122100	1168558900	41200	41200	41250	41200	319
400	20240402	122000	1155413200	41200	41200	41250	41200	278
401	20240402	121900	1143956550	41200	41200	41200	41200	0
402	20240402	121800	1143956550	41200	41200	41200	41200	10
403	20240402	121700	1143544550	41200	41200	41200	41200	0
404	20240402	121600	1143544550	41200	41200	41200	41200	10
405	20240402	121500	1143132550	41150	41150	41150	41150	0
406	20240402	121400	1143132550	41150	41150	41150	41150	1
407	20240402	121300	1143091400	41150	41150	41150	41150	245
408	20240402	121200	1133009650	41150	41150	41150	41150	10
409	20240402	121100	1132598150	41200	41200	41200	41200	2
410	20240402	121000	1132515750	41200	41200	41200	41200	6
411	20240402	120900	1132268550	41200	41150	41200	41150	4
412	20240402	120800	1132103800	41200	41200	41200	41200	17
413	20240402	120700	1131403400	41150	41200	41200	41150	157
414	20240402	120600	1124936550	41200	41200	41200	41150	130
415	20240402	120500	1119581200	41150	41150	41150	41150	1
416	20240402	120400	1119540050	41200	41200	41200	41200	0
417	20240402	120300	1119540050	41200	41150	41200	41150	121
418	20240402	120200	1114560450	41150	41150	41150	41150	2
419	20240402	120100	1114478150	41150	41150	41150	41150	0
420	20240402	120000	1114478150	41150	41150	41150	41150	10
421	20240402	115900	1114066650	41150	41150	41150	41150	0
422	20240402	115800	1114066650	41150	41150	41150	41150	39
423	20240402	115700	1112461800	41100	41100	41100	41100	1
424	20240402	115600	1112420700	41100	41100	41100	41100	0
425	20240402	115500	1112420700	41100	41100	41100	41100	9
426	20240402	115400	1112050800	41200	41200	41200	41200	39
427	20240402	115300	1110444000	41150	41150	41150	41150	0
428	20240402	115200	1110444000	41150	41150	41150	41150	0
429	20240402	115100	1110444000	41150	41100	41150	41100	28
430	20240402	115000	1109292200	41200	41200	41200	41200	0
431	20240402	114900	1109292200	41200	41100	41200	41100	43
432	20240402	114800	1107520700	41100	41100	41100	41100	0
433	20240402	114700	1107520700	41100	41100	41100	41100	9
434	20240402	114600	1107150800	41100	41100	41100	41100	0
435	20240402	114500	1107150800	41100	41150	41200	41050	311
436	20240402	114400	1094343100	41100	41000	41100	40900	4412
437	20240402	114300	913342500	41000	41000	41000	40950	649
438	20240402	114200	886736550	40900	40850	41000	40850	2895
439	20240402	114100	768355000	40850	40850	40850	40850	3
440	20240402	114000	768232450	40850	40850	40850	40850	1
441	20240402	113900	768191600	40850	40900	40900	40850	14
442	20240402	113800	767619200	40850	40850	40900	40850	33
443	20240402	113700	766271050	40850	40850	40850	40850	3
444	20240402	113600	766148500	40900	40850	40900	40850	11
445	20240402	113500	765698650	40850	40850	40850	40850	3
446	20240402	113400	765576100	40850	40900	40900	40850	82
447	20240402	113300	762223650	40850	40900	40900	40850	279
448	20240402	113200	750825300	40850	40850	40900	40850	7
449	20240402	113100	750539250	40850	40850	40850	40850	2
450	20240402	113000	750457550	40850	40850	40850	40850	18
451	20240402	112900	749722250	40850	40850	40850	40850	1
452	20240402	112800	749681400	40850	40850	40850	40850	1
453	20240402	112700	749640550	40850	40900	40900	40850	19
454	20240402	112600	748863650	40900	40900	40900	40850	868
455	20240402	112500	713367550	40900	40900	41000	40900	29
456	20240402	112400	712180750	40950	40900	40950	40900	24
457	20240402	112300	711198100	40900	40900	40900	40900	0
458	20240402	112200	711198100	40900	41000	41000	40900	7
459	20240402	112100	710911200	41000	40900	41000	40900	1050
460	20240402	112000	667913900	40950	40950	40950	40950	0
461	20240402	111900	667913900	40950	40950	40950	40950	2
462	20240402	111800	667832000	40950	40900	40950	40900	32
463	20240402	111700	666521950	40950	40900	40950	40900	156
464	20240402	111600	660140450	40900	40900	40900	40900	17
465	20240402	111500	659445150	40900	40900	40900	40900	0
466	20240402	111400	659445150	40900	40950	40950	40900	641
467	20240402	111300	633203550	40950	40900	40950	40900	72
468	20240402	111200	630257050	40850	40850	40850	40850	0
469	20240402	111100	630257050	40850	40850	40850	40850	0
470	20240402	111000	630257050	40850	40950	40950	40850	6
471	20240402	110900	630011650	40950	40900	40950	40900	141
472	20240402	110800	624244400	40900	40900	40900	40900	1
473	20240402	110700	624203500	40850	40900	40900	40850	2
474	20240402	110600	624121750	40900	40900	40900	40900	26
475	20240402	110500	623058350	40900	40900	40900	40900	24
476	20240402	110400	622076750	40900	40900	40900	40900	13
477	20240402	110300	621545050	40900	40850	40900	40850	137
478	20240402	110200	615948100	40850	40850	40850	40850	0
479	20240402	110100	615948100	40850	40850	40850	40850	0
480	20240402	110000	615948100	40850	40850	40850	40850	0
481	20240402	105900	615948100	40850	40850	40850	40850	1
482	20240402	105800	615907250	40850	40850	40850	40850	5
483	20240402	105700	615703000	40850	40850	40850	40850	0
484	20240402	105600	615703000	40850	40900	40900	40850	17
485	20240402	105500	615007950	40850	40850	40850	40850	1
486	20240402	105400	614967100	40850	40850	40850	40850	2
487	20240402	105300	614885400	40850	40850	40850	40850	1
488	20240402	105200	614844550	40850	40850	40850	40850	17
489	20240402	105100	614150100	40850	40950	40950	40850	11
490	20240402	105000	613700550	40850	40900	40900	40850	3
491	20240402	104900	613577900	40950	40800	40950	40800	115
492	20240402	104800	608882250	40800	40850	40950	40800	316
493	20240402	104700	595976400	40850	40850	40850	40850	0
494	20240402	104600	595976400	40850	40850	40850	40850	1
495	20240402	104500	595935550	40850	40850	40850	40850	3
496	20240402	104400	595813000	40850	40850	40850	40850	1
497	20240402	104300	595772150	40850	40850	40850	40850	1
498	20240402	104200	595731300	40950	40950	40950	40950	0
499	20240402	104100	595731300	40950	40950	40950	40950	0
500	20240402	104000	595731300	40950	40850	40950	40850	98
501	20240402	103900	591727300	40850	40900	40900	40850	18
502	20240402	103800	590991500	40850	40850	40950	40850	158
503	20240402	103700	584535700	40850	40900	40900	40850	147
504	20240402	103600	578529200	40850	40850	40850	40850	0
505	20240402	103500	578529200	40850	40850	40850	40850	1
506	20240402	103400	578488350	40850	40850	40850	40850	0
507	20240402	103300	578488350	40850	40850	40850	40850	0
508	20240402	103200	578488350	40850	40850	40850	40850	49
509	20240402	103100	576486700	40850	40850	40850	40850	0
510	20240402	103000	576486700	40850	40850	40950	40850	132
511	20240402	102900	571090150	40850	40850	40850	40850	40
512	20240402	102800	569456150	40850	40850	40850	40850	0
513	20240402	102700	569456150	40850	40850	40850	40850	1
514	20240402	102600	569415300	40850	40850	40850	40850	1
515	20240402	102500	569374450	40900	40900	40900	40900	48
516	20240402	102400	567411250	40900	40900	40950	40900	6
517	20240402	102300	567165700	40900	40900	40900	40900	0
518	20240402	102200	567165700	40900	40900	40900	40900	0
519	20240402	102100	567165700	40900	40900	40900	40900	1
520	20240402	102000	567124800	40900	40950	40950	40850	78
521	20240402	101900	563934650	40850	40850	40850	40850	46
522	20240402	101800	562055550	40850	40850	40850	40850	141
523	20240402	101700	556295700	40850	40900	40950	40850	208
524	20240402	101600	547789500	40950	40950	40950	40950	0
525	20240402	101500	547789500	40950	40850	40950	40850	77
526	20240402	101400	544640400	40800	40800	40800	40800	0
527	20240402	101300	544640400	40800	40800	40900	40800	120
528	20240402	101200	539739650	40800	40800	40800	40800	50
529	20240402	101100	537699650	40950	40950	40950	40950	3
530	20240402	101000	537576800	40950	40800	40950	40800	256
531	20240402	100900	527108600	40800	40850	40950	40800	166
532	20240402	100800	520328000	40900	40900	40950	40800	678
533	20240402	100700	492633000	40950	40900	40950	40850	342
534	20240402	100600	478646500	40900	40900	40950	40900	179
535	20240402	100500	471324050	40900	40900	40950	40900	3
536	20240402	100400	471201300	40900	40900	40900	40900	47
537	20240402	100300	469279000	40950	40900	40950	40900	68
538	20240402	100200	466496950	40900	40900	40900	40900	16
539	20240402	100100	465842550	40950	41000	41000	40900	209
540	20240402	100000	457282450	40950	40950	40950	40950	14
541	20240402	095900	456709150	40950	40950	40950	40950	5
542	20240402	095800	456504400	40950	40950	40950	40950	11
543	20240402	095700	456053950	40900	40950	40950	40900	181
544	20240402	095600	448643050	40950	40950	40950	40950	54
545	20240402	095500	446431750	40950	40950	40950	40950	0
546	20240402	095400	446431750	40950	40950	40950	40950	4
547	20240402	095300	446267950	41000	40950	41000	40950	260
548	20240402	095200	435619750	40950	40950	41000	40950	3
549	20240402	095100	435496850	40950	41000	41000	40950	18
550	20240402	095000	434759100	41000	41000	41000	41000	2
551	20240402	094900	434677100	40950	40950	41000	40950	210
552	20240402	094800	426076950	40900	40900	40900	40900	13
553	20240402	094700	425545250	40950	40900	40950	40900	2
554	20240402	094600	425463400	40900	40900	40900	40900	1
555	20240402	094500	425422500	40900	40900	40900	40900	39
556	20240402	094400	423827400	40900	40950	41000	40900	73
557	20240402	094300	420838300	40900	40900	40900	40900	30
558	20240402	094200	419611300	40900	40900	40900	40900	6
559	20240402	094100	419365900	40900	40950	41000	40900	52
560	20240402	094000	417236650	40900	40950	41000	40900	125
561	20240402	093900	412120550	40950	41000	41000	40950	2
562	20240402	093800	412038600	41000	41150	41150	40900	309
563	20240402	093700	399375650	41000	41000	41000	41000	0
564	20240402	093600	399375650	41000	41000	41000	41000	58
565	20240402	093500	396997650	41150	41050	41150	41050	73
566	20240402	093400	394000300	41100	41100	41100	41000	48
567	20240402	093300	392028900	41000	41000	41000	41000	0
568	20240402	093200	392028900	41000	40950	41100	40950	307
569	20240402	093100	379446500	40900	41100	41100	40800	4575
570	20240402	093000	192440800	41050	41050	41050	41050	34
571	20240402	092900	191045100	41150	41100	41150	41100	125
572	20240402	092800	185906950	41050	41050	41050	41050	0
573	20240402	092700	185906950	41050	41050	41050	41050	1
574	20240402	092600	185865900	41100	41100	41100	41050	126
575	20240402	092500	180687800	41100	41050	41100	41050	160
576	20240402	092400	174118150	41050	41050	41050	41050	0
577	20240402	092300	174118150	41050	41050	41050	41050	1
578	20240402	092200	174077100	41100	41100	41100	41050	23
579	20240402	092100	173132500	41050	41050	41050	41050	0
580	20240402	092000	173132500	41050	41050	41050	41050	1
581	20240402	091900	173091450	41050	41050	41050	41050	1
582	20240402	091800	173050400	41050	41050	41050	41050	1
583	20240402	091700	173009350	41100	41050	41100	41050	3
584	20240402	091600	172886150	41050	41050	41050	41050	103
585	20240402	091500	168658000	41050	41050	41050	41000	47
586	20240402	091400	166729050	41050	41050	41050	41050	2
587	20240402	091300	166646950	41050	41050	41050	41050	0
588	20240402	091200	166646950	41050	41050	41050	41050	30
589	20240402	091100	165415450	41050	41050	41050	41050	0
590	20240402	091000	165415450	41050	41000	41050	41000	85
591	20240402	090900	161928300	40900	40900	40900	40900	0
592	20240402	090800	161928300	40900	40900	40900	40900	121
593	20240402	090700	156979400	41000	41000	41000	41000	0
594	20240402	090600	156979400	41000	41100	41100	40900	636
595	20240402	090500	130892300	41200	41150	41200	41150	44
596	20240402	090400	129081450	41200	41200	41200	41100	188
597	20240402	090300	121344050	41250	41200	41300	41150	371
598	20240402	090200	106051050	41300	41150	41300	41150	205
599	20240402	090100	97609700	41250	41050	41300	41050	232
600	20240402	090000	88050700	41050	40950	41050	40850	2150