KissMeData/017800/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185700	2238338300	40500	40500	40500	40500	2303
3	20240403	185600	2238338300	40500	40500	40500	40500	0
4	20240403	185500	2238338300	40500	40500	40500	40500	0
5	20240403	185400	2238338300	40500	40500	40500	40500	0
6	20240403	185300	2238338300	40500	40500	40500	40500	0
7	20240403	185200	2238338300	40500	40500	40500	40500	0
8	20240403	185100	2238338300	40500	40500	40500	40500	0
9	20240403	185000	2238338300	40500	40500	40500	40500	0
10	20240403	184900	2238338300	40500	40500	40500	40500	0
11	20240403	184800	2238338300	40500	40500	40500	40500	0
12	20240403	184700	2238338300	40500	40500	40500	40500	0
13	20240403	184600	2238338300	40500	40500	40500	40500	0
14	20240403	184500	2238338300	40500	40500	40500	40500	0
15	20240403	184400	2238338300	40500	40500	40500	40500	0
16	20240403	184300	2238338300	40500	40500	40500	40500	0
17	20240403	184200	2238338300	40500	40500	40500	40500	0
18	20240403	184100	2238338300	40500	40500	40500	40500	0
19	20240403	184000	2238338300	40500	40500	40500	40500	0
20	20240403	183900	2238338300	40500	40500	40500	40500	0
21	20240403	183800	2238338300	40500	40500	40500	40500	0
22	20240403	183700	2238338300	40500	40500	40500	40500	0
23	20240403	183600	2238338300	40500	40500	40500	40500	0
24	20240403	183500	2238338300	40500	40500	40500	40500	0
25	20240403	183400	2238338300	40500	40500	40500	40500	0
26	20240403	183300	2238338300	40500	40500	40500	40500	0
27	20240403	183200	2238338300	40500	40500	40500	40500	0
28	20240403	183100	2238338300	40500	40500	40500	40500	0
29	20240403	183000	2238338300	40500	40500	40500	40500	0
30	20240403	182900	2238338300	40500	40500	40500	40500	0
31	20240403	182800	2238338300	40500	40500	40500	40500	0
32	20240403	182700	2238338300	40500	40500	40500	40500	2303
33	20240403	182600	2238338300	40500	40500	40500	40500	0
34	20240403	182500	2238338300	40500	40500	40500	40500	0
35	20240403	182400	2238338300	40500	40500	40500	40500	0
36	20240403	182300	2238338300	40500	40500	40500	40500	0
37	20240403	182200	2238338300	40500	40500	40500	40500	0
38	20240403	182100	2238338300	40500	40500	40500	40500	0
39	20240403	182000	2238338300	40500	40500	40500	40500	0
40	20240403	181900	2238338300	40500	40500	40500	40500	0
41	20240403	181800	2238338300	40500	40500	40500	40500	0
42	20240403	181700	2238338300	40500	40500	40500	40500	0
43	20240403	181600	2238338300	40500	40500	40500	40500	0
44	20240403	181500	2238338300	40500	40500	40500	40500	0
45	20240403	181400	2238338300	40500	40500	40500	40500	0
46	20240403	181300	2238338300	40500	40500	40500	40500	0
47	20240403	181200	2238338300	40500	40500	40500	40500	0
48	20240403	181100	2238338300	40500	40500	40500	40500	0
49	20240403	181000	2238338300	40500	40500	40500	40500	0
50	20240403	180900	2238338300	40500	40500	40500	40500	0
51	20240403	180800	2238338300	40500	40500	40500	40500	0
52	20240403	180700	2238338300	40500	40500	40500	40500	0
53	20240403	180600	2238338300	40500	40500	40500	40500	0
54	20240403	180500	2238338300	40500	40500	40500	40500	0
55	20240403	180400	2238338300	40500	40500	40500	40500	0
56	20240403	180300	2238338300	40500	40500	40500	40500	0
57	20240403	180200	2238338300	40500	40500	40500	40500	0
58	20240403	180100	2238338300	40500	40500	40500	40500	0
59	20240403	180000	2238338300	40500	40500	40500	40500	0
60	20240403	175900	2238338300	40500	40500	40500	40500	0
61	20240403	175800	2238338300	40500	40500	40500	40500	0
62	20240403	175700	2238338300	40500	40500	40500	40500	2303
63	20240403	175600	2238338300	40500	40500	40500	40500	0
64	20240403	175500	2238338300	40500	40500	40500	40500	0
65	20240403	175400	2238338300	40500	40500	40500	40500	0
66	20240403	175300	2238338300	40500	40500	40500	40500	0
67	20240403	175200	2238338300	40500	40500	40500	40500	0
68	20240403	175100	2238338300	40500	40500	40500	40500	0
69	20240403	175000	2238338300	40500	40500	40500	40500	0
70	20240403	174900	2238338300	40500	40500	40500	40500	0
71	20240403	174800	2238338300	40500	40500	40500	40500	0
72	20240403	174700	2238338300	40500	40500	40500	40500	0
73	20240403	174600	2238338300	40500	40500	40500	40500	0
74	20240403	174500	2238338300	40500	40500	40500	40500	0
75	20240403	174400	2238338300	40500	40500	40500	40500	0
76	20240403	174300	2238338300	40500	40500	40500	40500	0
77	20240403	174200	2238338300	40500	40500	40500	40500	0
78	20240403	174100	2238338300	40500	40500	40500	40500	0
79	20240403	174000	2238338300	40500	40500	40500	40500	0
80	20240403	173900	2238338300	40500	40500	40500	40500	0
81	20240403	173800	2238338300	40500	40500	40500	40500	0
82	20240403	173700	2238338300	40500	40500	40500	40500	0
83	20240403	173600	2238338300	40500	40500	40500	40500	0
84	20240403	173500	2238338300	40500	40500	40500	40500	0
85	20240403	173400	2238338300	40500	40500	40500	40500	0
86	20240403	173300	2238338300	40500	40500	40500	40500	0
87	20240403	173200	2238338300	40500	40500	40500	40500	0
88	20240403	173100	2238338300	40500	40500	40500	40500	0
89	20240403	173000	2238338300	40500	40500	40500	40500	0
90	20240403	172900	2238338300	40500	40500	40500	40500	0
91	20240403	172800	2238338300	40500	40500	40500	40500	0
92	20240403	172700	2238338300	40500	40500	40500	40500	2303
93	20240403	172600	2238338300	40500	40500	40500	40500	0
94	20240403	172500	2238338300	40500	40500	40500	40500	0
95	20240403	172400	2238338300	40500	40500	40500	40500	0
96	20240403	172300	2238338300	40500	40500	40500	40500	0
97	20240403	172200	2238338300	40500	40500	40500	40500	0
98	20240403	172100	2238338300	40500	40500	40500	40500	0
99	20240403	172000	2238338300	40500	40500	40500	40500	0
100	20240403	171900	2238338300	40500	40500	40500	40500	0
101	20240403	171800	2238338300	40500	40500	40500	40500	0
102	20240403	171700	2238338300	40500	40500	40500	40500	0
103	20240403	171600	2238338300	40500	40500	40500	40500	0
104	20240403	171500	2238338300	40500	40500	40500	40500	0
105	20240403	171400	2238338300	40500	40500	40500	40500	0
106	20240403	171300	2238338300	40500	40500	40500	40500	0
107	20240403	171200	2238338300	40500	40500	40500	40500	0
108	20240403	171100	2238338300	40500	40500	40500	40500	0
109	20240403	171000	2238338300	40500	40500	40500	40500	0
110	20240403	170900	2238338300	40500	40500	40500	40500	0
111	20240403	170800	2238338300	40500	40500	40500	40500	0
112	20240403	170700	2238338300	40500	40500	40500	40500	0
113	20240403	170600	2238338300	40500	40500	40500	40500	0
114	20240403	170500	2238338300	40500	40500	40500	40500	0
115	20240403	170400	2238338300	40500	40500	40500	40500	0
116	20240403	170300	2238338300	40500	40500	40500	40500	0
117	20240403	170200	2238338300	40500	40500	40500	40500	0
118	20240403	170100	2238338300	40500	40500	40500	40500	0
119	20240403	170000	2238338300	40500	40500	40500	40500	0
120	20240403	165900	2238338300	40500	40500	40500	40500	0
121	20240403	165800	2238338300	40500	40500	40500	40500	0
122	20240403	165700	2238338300	40500	40500	40500	40500	2303
123	20240403	165600	2238338300	40500	40500	40500	40500	0
124	20240403	165500	2238338300	40500	40500	40500	40500	0
125	20240403	165400	2238338300	40500	40500	40500	40500	0
126	20240403	165300	2238338300	40500	40500	40500	40500	0
127	20240403	165200	2238338300	40500	40500	40500	40500	0
128	20240403	165100	2238338300	40500	40500	40500	40500	0
129	20240403	165000	2238338300	40500	40500	40500	40500	0
130	20240403	164900	2238338300	40500	40500	40500	40500	0
131	20240403	164800	2238338300	40500	40500	40500	40500	0
132	20240403	164700	2238338300	40500	40500	40500	40500	0
133	20240403	164600	2238338300	40500	40500	40500	40500	0
134	20240403	164500	2238338300	40500	40500	40500	40500	0
135	20240403	164400	2238338300	40500	40500	40500	40500	0
136	20240403	164300	2238338300	40500	40500	40500	40500	0
137	20240403	164200	2238338300	40500	40500	40500	40500	0
138	20240403	164100	2238338300	40500	40500	40500	40500	0
139	20240403	164000	2238338300	40500	40500	40500	40500	0
140	20240403	163900	2238338300	40500	40500	40500	40500	0
141	20240403	163800	2238338300	40500	40500	40500	40500	0
142	20240403	163700	2238338300	40500	40500	40500	40500	0
143	20240403	163600	2238338300	40500	40500	40500	40500	0
144	20240403	163500	2238338300	40500	40500	40500	40500	0
145	20240403	163400	2238338300	40500	40500	40500	40500	0
146	20240403	163300	2238338300	40500	40500	40500	40500	0
147	20240403	163200	2238338300	40500	40500	40500	40500	0
148	20240403	163100	2238338300	40500	40500	40500	40500	0
149	20240403	163000	2238338300	40500	40500	40500	40500	0
150	20240403	162900	2238338300	40500	40500	40500	40500	0
151	20240403	162800	2238338300	40500	40500	40500	40500	0
152	20240403	162700	2238338300	40500	40500	40500	40500	2303
153	20240403	162600	2238338300	40500	40500	40500	40500	0
154	20240403	162500	2238338300	40500	40500	40500	40500	0
155	20240403	162400	2238338300	40500	40500	40500	40500	0
156	20240403	162300	2238338300	40500	40500	40500	40500	0
157	20240403	162200	2238338300	40500	40500	40500	40500	0
158	20240403	162100	2238338300	40500	40500	40500	40500	0
159	20240403	162000	2238338300	40500	40500	40500	40500	0
160	20240403	161900	2238338300	40500	40500	40500	40500	0
161	20240403	161800	2238338300	40500	40500	40500	40500	0
162	20240403	161700	2238338300	40500	40500	40500	40500	0
163	20240403	161600	2238338300	40500	40500	40500	40500	0
164	20240403	161500	2238338300	40500	40500	40500	40500	0
165	20240403	161400	2238338300	40500	40500	40500	40500	0
166	20240403	161300	2238338300	40500	40500	40500	40500	0
167	20240403	161200	2238338300	40500	40500	40500	40500	0
168	20240403	161100	2238338300	40500	40500	40500	40500	0
169	20240403	161000	2238338300	40500	40500	40500	40500	0
170	20240403	160900	2238338300	40500	40500	40500	40500	0
171	20240403	160800	2238338300	40500	40500	40500	40500	0
172	20240403	160700	2238338300	40500	40500	40500	40500	0
173	20240403	160600	2238338300	40500	40500	40500	40500	0
174	20240403	160500	2238338300	40500	40500	40500	40500	0
175	20240403	160400	2238338300	40500	40500	40500	40500	0
176	20240403	160300	2238338300	40500	40500	40500	40500	0
177	20240403	160200	2238338300	40500	40500	40500	40500	0
178	20240403	160100	2238338300	40500	40500	40500	40500	0
179	20240403	160000	2238338300	40500	40500	40500	40500	0
180	20240403	155900	2238338300	40500	40500	40500	40500	0
181	20240403	155800	2238338300	40500	40500	40500	40500	0
182	20240403	155700	2238338300	40500	40500	40500	40500	2303
183	20240403	155600	2238338300	40500	40500	40500	40500	0
184	20240403	155500	2238338300	40500	40500	40500	40500	0
185	20240403	155400	2238338300	40500	40500	40500	40500	0
186	20240403	155300	2238338300	40500	40500	40500	40500	0
187	20240403	155200	2238338300	40500	40500	40500	40500	0
188	20240403	155100	2238338300	40500	40500	40500	40500	0
189	20240403	155000	2238338300	40500	40500	40500	40500	0
190	20240403	154900	2238338300	40500	40500	40500	40500	0
191	20240403	154800	2238338300	40500	40500	40500	40500	0
192	20240403	154700	2238338300	40500	40500	40500	40500	0
193	20240403	154600	2238338300	40500	40500	40500	40500	0
194	20240403	154500	2238338300	40500	40500	40500	40500	0
195	20240403	154400	2238338300	40500	40500	40500	40500	0
196	20240403	154300	2238338300	40500	40500	40500	40500	0
197	20240403	154200	2238338300	40500	40500	40500	40500	0
198	20240403	154100	2238338300	40500	40500	40500	40500	0
199	20240403	154000	2238338300	40500	40500	40500	40500	0
200	20240403	153900	2238338300	40500	40500	40500	40500	0
201	20240403	153800	2238338300	40500	40500	40500	40500	0
202	20240403	153700	2238338300	40500	40500	40500	40500	0
203	20240403	153600	2238338300	40500	40500	40500	40500	0
204	20240403	153500	2238338300	40500	40500	40500	40500	0
205	20240403	153400	2238338300	40500	40500	40500	40500	0
206	20240403	153300	2238338300	40500	40500	40500	40500	0
207	20240403	153200	2238338300	40500	40500	40500	40500	0
208	20240403	153100	2238338300	40500	40500	40500	40500	0
209	20240403	153000	2238338300	40500	40500	40500	40500	2303
210	20240403	152900	2145066800	40550	40550	40550	40550	0
211	20240403	152800	2145066800	40550	40550	40550	40550	0
212	20240403	152700	2145066800	40550	40550	40550	40550	0
213	20240403	152600	2145066800	40550	40550	40550	40550	0
214	20240403	152500	2145066800	40550	40550	40550	40550	0
215	20240403	152400	2145066800	40550	40550	40550	40550	0
216	20240403	152300	2145066800	40550	40550	40550	40550	0
217	20240403	152200	2145066800	40550	40550	40550	40550	0
218	20240403	152100	2145066800	40550	40550	40550	40550	0
219	20240403	152000	2145066800	40550	40550	40550	40550	0
220	20240403	151900	2145066800	40550	40550	40550	40550	384
221	20240403	151800	2129495600	40550	40600	40700	40550	87
222	20240403	151700	2125960750	40600	40550	40600	40550	38
223	20240403	151600	2124418600	40600	40550	40600	40550	149
224	20240403	151500	2118370250	40550	40550	40600	40550	101
225	20240403	151400	2114271000	40550	40600	40650	40550	184
226	20240403	151300	2106803100	40600	40650	40650	40550	98
227	20240403	151200	2102823500	40600	40650	40650	40600	24
228	20240403	151100	2101848800	40650	40600	40700	40600	101
229	20240403	151000	2097747100	40550	40600	40600	40550	56
230	20240403	150900	2095474650	40600	40550	40650	40550	75
231	20240403	150800	2092427250	40600	40600	40650	40600	178
232	20240403	150700	2085193000	40600	40600	40650	40600	35
233	20240403	150600	2083771800	40600	40600	40650	40600	112
234	20240403	150500	2079223750	40600	40600	40700	40600	150
235	20240403	150400	2073127500	40650	40600	40650	40600	35
236	20240403	150300	2071705600	40600	40600	40750	40550	152
237	20240403	150200	2065523900	40600	40550	40650	40550	43
238	20240403	150100	2063778500	40550	40650	40650	40550	72
239	20240403	150000	2060853300	40600	40650	40750	40600	133
240	20240403	145900	2055442250	40700	40600	40750	40600	227
241	20240403	145800	2046212700	40600	40600	40650	40600	111
242	20240403	145700	2041702200	40600	40600	40650	40600	45
243	20240403	145600	2039874250	40600	40600	40650	40550	40
244	20240403	145500	2038250250	40650	40600	40750	40600	89
245	20240403	145400	2034631550	40600	40650	40700	40600	156
246	20240403	145300	2028284900	40650	40650	40750	40600	138
247	20240403	145200	2022669650	40600	40600	40650	40500	542
248	20240403	145100	2000688200	40600	40700	40700	40600	165
249	20240403	145000	1993974400	40650	40650	40700	40600	25
250	20240403	144900	1992958100	40700	40650	40700	40600	73
251	20240403	144800	1989988650	40650	40750	40800	40650	129
252	20240403	144700	1984732950	40700	40750	40750	40700	27
253	20240403	144600	1983633000	40700	40800	40800	40700	58
254	20240403	144500	1981269300	40800	40750	40800	40700	171
255	20240403	144400	1974301550	40700	40700	40750	40700	30
256	20240403	144300	1973079700	40700	40700	40750	40700	118
257	20240403	144200	1968272100	40750	40650	40750	40650	59
258	20240403	144100	1965869500	40700	40650	40700	40650	82
259	20240403	144000	1962532300	40600	40750	40750	40600	27
260	20240403	143900	1961434200	40750	40750	40800	40700	155
261	20240403	143800	1955117800	40750	40800	40800	40700	176
262	20240403	143700	1947945200	40750	40800	40800	40750	25
263	20240403	143600	1946925600	40750	40750	40750	40750	9
264	20240403	143500	1946558850	40750	40700	40750	40650	208
265	20240403	143400	1938085750	40700	40700	40700	40650	25
266	20240403	143300	1937068300	40700	40650	40700	40650	234
267	20240403	143200	1927545150	40650	40650	40700	40650	88
268	20240403	143100	1923964050	40650	40700	40700	40650	28
269	20240403	143000	1922824800	40700	40700	40700	40650	109
270	20240403	142900	1918389050	40700	40750	40750	40650	76
271	20240403	142800	1915296000	40650	40700	40800	40650	146
272	20240403	142700	1909352400	40650	40650	40700	40650	70
273	20240403	142600	1906504200	40650	40700	40700	40650	21
274	20240403	142500	1905650150	40650	40700	40750	40650	472
275	20240403	142400	1886446950	40750	40650	40800	40600	966
276	20240403	142300	1847128550	40650	40700	40850	40600	895
277	20240403	142200	1810633400	40700	40700	40800	40700	132
278	20240403	142100	1805259150	40650	40750	40750	40650	125
279	20240403	142000	1800171150	40700	40750	40750	40700	131
280	20240403	141900	1794836000	40700	40700	40750	40700	109
281	20240403	141800	1790395000	40700	40700	40750	40650	44
282	20240403	141700	1788603700	40700	40750	40800	40700	97
283	20240403	141600	1784649950	40750	40800	40800	40750	213
284	20240403	141500	1775963750	40800	40800	40800	40750	91
285	20240403	141400	1772251400	40750	40750	40750	40750	9
286	20240403	141300	1771884650	40750	40800	40800	40750	120
287	20240403	141200	1766988700	40800	40700	40800	40700	155
288	20240403	141100	1760670950	40750	40700	40750	40700	40
289	20240403	141000	1759041900	40750	40700	40750	40700	220
290	20240403	140900	1750077750	40700	40700	40700	40700	58
291	20240403	140800	1747717150	40750	40750	40750	40700	125
292	20240403	140700	1742624450	40700	40700	40750	40700	93
293	20240403	140600	1738835150	40700	40700	40750	40700	83
294	20240403	140500	1735456000	40700	40700	40750	40700	139
295	20240403	140400	1729792750	40700	40750	40800	40700	72
296	20240403	140300	1726856600	40750	40700	40750	40700	17
297	20240403	140200	1726164450	40750	40750	40800	40700	378
298	20240403	140100	1710760550	40750	40750	40800	40750	290
299	20240403	140000	1698939350	40750	40800	40800	40750	36
300	20240403	135900	1697470800	40750	40800	40800	40750	137
301	20240403	135800	1691881500	40800	40800	40800	40800	100
302	20240403	135700	1687801500	40800	40750	40800	40750	35
303	20240403	135600	1686374350	40750	40800	40800	40750	167
304	20240403	135500	1679561050	40750	40750	40800	40750	22
305	20240403	135400	1678663750	40800	40750	40800	40750	33
306	20240403	135300	1677317850	40750	40750	40800	40750	174
307	20240403	135200	1670218950	40800	40750	40800	40750	23
308	20240403	135100	1669280850	40800	40800	40800	40750	26
309	20240403	135000	1668220300	40800	40750	40800	40750	187
310	20240403	134900	1660590800	40750	40750	40800	40750	42
311	20240403	134800	1658878200	40750	40800	40800	40750	345
312	20240403	134700	1644812450	40750	40800	40800	40750	71
313	20240403	134600	1641915750	40750	40800	40800	40750	21
314	20240403	134500	1641059000	40800	40800	40800	40750	99
315	20240403	134400	1637019850	40800	40800	40800	40800	89
316	20240403	134300	1633388650	40750	40750	40750	40750	23
317	20240403	134200	1632451400	40750	40750	40750	40750	130
318	20240403	134100	1627153900	40700	40700	40700	40700	69
319	20240403	134000	1624345600	40700	40700	40700	40650	195
320	20240403	133900	1616409200	40700	40700	40700	40700	117
321	20240403	133800	1611647300	40650	40700	40700	40650	56
322	20240403	133700	1609370050	40750	40600	40750	40600	709
323	20240403	133600	1580579050	40550	40750	40750	40500	1828
324	20240403	133500	1506312300	40700	40750	40750	40700	19
325	20240403	133400	1505538150	40750	40750	40750	40750	24
326	20240403	133300	1504560150	40750	40700	40750	40700	104
327	20240403	133200	1500322650	40750	40750	40750	40750	0
328	20240403	133100	1500322650	40750	40600	40750	40600	61
329	20240403	133000	1497840800	40650	40650	40650	40650	172
330	20240403	132900	1490849000	40700	40650	40700	40650	7
331	20240403	132800	1490564150	40600	40700	40750	40600	132
332	20240403	132700	1485191000	40650	40650	40700	40650	79
333	20240403	132600	1481979150	40650	40600	40650	40600	21
334	20240403	132500	1481125550	40700	40600	40700	40600	131
335	20240403	132400	1475805400	40600	40600	40600	40600	0
336	20240403	132300	1475805400	40600	40550	40600	40500	299
337	20240403	132200	1463674850	40600	40600	40600	40600	106
338	20240403	132100	1459371250	40600	40550	40600	40550	53
339	20240403	132000	1457221500	40600	40550	40600	40550	112
340	20240403	131900	1452679000	40550	40550	40600	40550	140
341	20240403	131800	1446995100	40550	40600	40650	40550	505
342	20240403	131700	1426492400	40650	40650	40650	40650	21
343	20240403	131600	1425638750	40650	40650	40650	40600	107
344	20240403	131500	1421289300	40650	40650	40650	40650	68
345	20240403	131400	1418525100	40650	40450	40650	40450	189
346	20240403	131300	1410858500	40500	40350	40550	40350	467
347	20240403	131200	1391957800	40550	40550	40550	40400	695
348	20240403	131100	1363806350	40550	40550	40550	40550	3
349	20240403	131000	1363684700	40550	40600	40600	40550	4
350	20240403	130900	1363522350	40500	40500	40500	40500	56
351	20240403	130800	1361254350	40600	40550	40600	40550	174
352	20240403	130700	1354198100	40500	40500	40500	40500	1
353	20240403	130600	1354157600	40500	40550	40550	40500	3
354	20240403	130500	1354036000	40450	40600	40600	40450	561
355	20240403	130400	1331296150	40550	40600	40600	40550	77
356	20240403	130300	1328170700	40600	40550	40600	40550	3
357	20240403	130200	1328048950	40600	40550	40600	40550	119
358	20240403	130100	1323217600	40550	40550	40550	40550	1
359	20240403	130000	1323177050	40550	40550	40550	40550	38
360	20240403	125900	1321636150	40650	40500	40650	40450	347
361	20240403	125800	1307574400	40500	40500	40500	40500	56
362	20240403	125700	1305306400	40500	40500	40500	40500	1
363	20240403	125600	1305265900	40500	40550	40550	40500	435
364	20240403	125500	1287643200	40600	40550	40600	40400	1511
365	20240403	125400	1226453750	40550	40550	40550	40550	1
366	20240403	125300	1226413200	40600	40550	40600	40550	87
367	20240403	125200	1222881050	40550	40550	40550	40550	2
368	20240403	125100	1222799950	40600	40600	40600	40600	0
369	20240403	125000	1222799950	40600	40550	40600	40550	108
370	20240403	124900	1218415200	40550	40600	40600	40550	4
371	20240403	124800	1218252850	40600	40550	40600	40550	69
372	20240403	124700	1215454550	40500	40500	40500	40500	3
373	20240403	124600	1215333050	40600	40600	40600	40600	2
374	20240403	124500	1215251850	40500	40500	40500	40500	1
375	20240403	124400	1215211350	40450	40450	40450	40450	56
376	20240403	124300	1212946150	40450	40450	40450	40450	0
377	20240403	124200	1212946150	40450	40550	40650	40450	572
378	20240403	124100	1189704850	40500	40500	40500	40500	55
379	20240403	124000	1187477350	40500	40500	40500	40500	1
380	20240403	123900	1187436850	40600	40650	40700	40600	117
381	20240403	123800	1182680650	40700	40500	40750	40500	328
382	20240403	123700	1169315700	40650	40500	40650	40500	60
383	20240403	123600	1166885100	40550	40550	40550	40550	240
384	20240403	123500	1157153100	40550	40500	40550	40500	21
385	20240403	123400	1156302500	40500	40500	40500	40500	4
386	20240403	123300	1156140500	40550	40500	40550	40500	189
387	20240403	123200	1148480250	40550	40500	40550	40500	7
388	20240403	123100	1148196650	40450	40450	40450	40450	0
389	20240403	123000	1148196650	40450	40500	40500	40450	108
390	20240403	122900	1143822700	40500	40550	40550	40500	4
391	20240403	122800	1143660600	40500	40500	40500	40500	5
392	20240403	122700	1143458100	40500	40550	40600	40500	255
393	20240403	122600	1133119150	40600	40600	40600	40550	791
394	20240403	122500	1101008200	40650	40650	40650	40650	101
395	20240403	122400	1096902550	40600	40600	40600	40600	1
396	20240403	122300	1096861950	40600	40650	40650	40600	2
397	20240403	122200	1096780700	40650	40650	40650	40650	234
398	20240403	122100	1087268600	40600	40600	40650	40600	5
399	20240403	122000	1087065500	40650	40600	40650	40600	44
400	20240403	121900	1085278850	40600	40600	40650	40550	151
401	20240403	121800	1079150750	40550	40600	40600	40550	4
402	20240403	121700	1078988450	40600	40600	40600	40550	4
403	20240403	121600	1078826150	40600	40550	40600	40550	182
404	20240403	121500	1071439750	40600	40600	40650	40550	10
405	20240403	121400	1071033800	40600	40600	40600	40550	6
406	20240403	121300	1070790250	40600	40500	40600	40500	91
407	20240403	121200	1067096150	40450	40550	40550	40450	195
408	20240403	121100	1059191200	40600	40550	40600	40550	9
409	20240403	121000	1058826150	40500	40500	40500	40500	0
410	20240403	120900	1058826150	40500	40500	40600	40500	61
411	20240403	120800	1056355150	40650	40550	40650	40550	111
412	20240403	120700	1051853500	40550	40450	40550	40300	255
413	20240403	120600	1041541000	40450	40600	40650	40450	224
414	20240403	120500	1032461950	40600	40650	40650	40600	180
415	20240403	120400	1025148400	40600	40600	40600	40600	1
416	20240403	120300	1025107800	40600	40600	40600	40600	2
417	20240403	120200	1025026600	40650	40600	40650	40600	130
418	20240403	120100	1019743250	40650	40600	40650	40600	21
419	20240403	120000	1018890550	40600	40600	40600	40600	1
420	20240403	115900	1018849950	40600	40600	40650	40600	256
421	20240403	115800	1008450100	40600	40650	40650	40600	49
422	20240403	115700	1006460400	40600	40600	40600	40600	84
423	20240403	115600	1003050000	40650	40600	40650	40600	95
424	20240403	115500	999188350	40600	40600	40600	40600	7
425	20240403	115400	998904150	40650	40600	40650	40600	67
426	20240403	115300	996183450	40550	40600	40600	40550	44
427	20240403	115200	994397150	40600	40500	40650	40450	108
428	20240403	115100	990020800	40500	40600	40650	40450	330
429	20240403	115000	976633150	40650	40600	40650	40600	88
430	20240403	114900	973056050	40600	40600	40600	40600	3
431	20240403	114800	972934250	40600	40550	40650	40550	202
432	20240403	114700	964738150	40550	40550	40550	40550	88
433	20240403	114600	961169750	40500	40500	40500	40500	0
434	20240403	114500	961169750	40500	40500	40500	40500	2
435	20240403	114400	961088750	40500	40500	40500	40450	90
436	20240403	114300	957445700	40650	40500	40650	40500	42
437	20240403	114200	955744100	40500	40650	40700	40500	210
438	20240403	114100	947215350	40600	40650	40650	40600	77
439	20240403	114000	944085350	40600	40700	40700	40550	628
440	20240403	113900	918599500	40700	40700	40700	40700	1
441	20240403	113800	918558800	40650	40650	40750	40650	8
442	20240403	113700	918233000	40750	40650	40750	40650	72
443	20240403	113600	915305500	40650	40650	40650	40650	29
444	20240403	113500	914126650	40600	40650	40650	40600	6
445	20240403	113400	913882800	40650	40600	40650	40600	3
446	20240403	113300	913760900	40600	40600	40600	40600	105
447	20240403	113200	909497900	40600	40600	40600	40600	60
448	20240403	113100	907061900	40550	40550	40550	40550	1
449	20240403	113000	907021350	40600	40550	40600	40500	113
450	20240403	112900	902439100	40550	40550	40550	40550	10
451	20240403	112800	902033600	40550	40550	40550	40500	84
452	20240403	112700	898627500	40550	40500	40550	40500	190
453	20240403	112600	890923050	40500	40500	40500	40500	55
454	20240403	112500	888695550	40500	40500	40500	40500	112
455	20240403	112400	884159550	40500	40500	40500	40500	2
456	20240403	112300	884078550	40450	40450	40450	40450	1
457	20240403	112200	884038100	40500	40500	40500	40500	84
458	20240403	112100	880636100	40550	40500	40550	40500	31
459	20240403	112000	879380350	40500	40500	40500	40500	2
460	20240403	111900	879299350	40550	40400	40550	40400	187
461	20240403	111800	871741300	40400	40400	40400	40400	2
462	20240403	111700	871660500	40450	40450	40450	40450	2
463	20240403	111600	871579600	40400	40400	40450	40400	106
464	20240403	111500	867292000	40450	40400	40450	40400	45
465	20240403	111400	865473750	40400	40400	40400	40400	0
466	20240403	111300	865473750	40400	40450	40500	40400	215
467	20240403	111200	856773900	40400	40450	40450	40400	189
468	20240403	111100	849129650	40450	40450	40450	40450	1
469	20240403	111000	849089200	40500	40500	40500	40500	89
470	20240403	110900	845484700	40450	40450	40450	40450	1
471	20240403	110800	845444250	40450	40450	40450	40450	34
472	20240403	110700	844068950	40500	40500	40500	40500	0
473	20240403	110600	844068950	40500	40450	40500	40400	52
474	20240403	110500	841965550	40450	40450	40450	40450	96
475	20240403	110400	838082350	40450	40500	40500	40400	150
476	20240403	110300	832010200	40500	40550	40550	40500	3
477	20240403	110200	831888600	40500	40500	40500	40500	68
478	20240403	110100	829134600	40450	40450	40550	40450	244
479	20240403	110000	819263600	40550	40550	40550	40500	138
480	20240403	105900	813674200	40550	40550	40550	40550	2
481	20240403	105800	813593100	40300	40550	40550	40300	139
482	20240403	105700	807980000	40550	40350	40550	40250	1167
483	20240403	105600	760938300	40350	40450	40550	40350	1118
484	20240403	105500	715719100	40500	40550	40650	40500	227
485	20240403	105400	706503700	40550	40550	40550	40550	18
486	20240403	105300	705773800	40650	40550	40650	40500	629
487	20240403	105200	680298450	40650	40500	40650	40500	45
488	20240403	105100	678475800	40500	40500	40500	40500	70
489	20240403	105000	675640800	40500	40500	40500	40350	239
490	20240403	104900	665973700	40500	40500	40500	40500	3
491	20240403	104800	665852200	40500	40450	40500	40400	298
492	20240403	104700	653805850	40500	40600	40600	40300	328
493	20240403	104600	640541700	40450	40550	40600	40300	84
494	20240403	104500	637152750	40350	40350	40500	40350	533
495	20240403	104400	615642100	40350	40350	40350	40350	2
496	20240403	104300	615561400	40350	40350	40350	40350	5
497	20240403	104200	615359650	40350	40350	40350	40300	88
498	20240403	104100	611808900	40350	40350	40350	40300	44
499	20240403	104000	610035450	40350	40350	40350	40350	5
500	20240403	103900	609833700	40350	40300	40350	40300	120
501	20240403	103800	604991750	40350	40350	40350	40350	1
502	20240403	103700	604951400	40350	40350	40350	40350	52
503	20240403	103600	602853200	40350	40250	40350	40250	32
504	20240403	103500	601563500	40300	40300	40300	40300	78
505	20240403	103400	598420100	40300	40350	40350	40300	63
506	20240403	103300	595881000	40350	40350	40350	40250	350
507	20240403	103200	581778200	40350	40350	40350	40350	3
508	20240403	103100	581657150	40350	40300	40350	40300	38
509	20240403	103000	580124350	40350	40350	40350	40350	2
510	20240403	102900	580043650	40350	40350	40350	40300	51
511	20240403	102800	577988100	40350	40350	40350	40350	2
512	20240403	102700	577907400	40350	40350	40350	40350	0
513	20240403	102600	577907400	40350	40350	40400	40350	172
514	20240403	102500	570966800	40350	40400	40400	40350	5
515	20240403	102400	570764900	40400	40450	40450	40400	14
516	20240403	102300	570199200	40450	40450	40450	40400	15
517	20240403	102200	569593050	40450	40450	40450	40400	65
518	20240403	102100	566966550	40450	40450	40450	40450	18
519	20240403	102000	566238450	40450	40450	40450	40450	13
520	20240403	101900	565712600	40450	40450	40450	40350	6
521	20240403	101800	565470000	40450	40450	40500	40350	44
522	20240403	101700	563693650	40500	40500	40500	40400	41
523	20240403	101600	562037050	40500	40550	40550	40500	49
524	20240403	101500	560052150	40550	40550	40550	40550	3
525	20240403	101400	559930500	40550	40450	40550	40450	6
526	20240403	101300	559687650	40450	40450	40450	40450	8
527	20240403	101200	559364050	40450	40400	40550	40400	87
528	20240403	101100	555847200	40550	40750	40750	40400	90
529	20240403	101000	552209200	40750	40400	40750	40400	822
530	20240403	100900	518942900	40400	40350	40400	40350	147
531	20240403	100800	513011200	40350	40350	40350	40300	59
532	20240403	100700	510633300	40350	40350	40350	40350	113
533	20240403	100600	506073750	40350	40400	40400	40350	126
534	20240403	100500	500989600	40400	40400	40400	40350	51
535	20240403	100400	498931150	40350	40400	40400	40350	257
536	20240403	100300	488560750	40400	40400	40400	40400	6
537	20240403	100200	488318350	40400	40400	40400	40400	3
538	20240403	100100	488197150	40400	40400	40400	40350	85
539	20240403	100000	484765900	40400	40400	40400	40400	15
540	20240403	095900	484159900	40400	40400	40400	40350	17
541	20240403	095800	483473150	40450	40450	40450	40400	126
542	20240403	095700	478382250	40450	40450	40450	40450	9
543	20240403	095600	478018200	40450	40450	40450	40400	6
544	20240403	095500	477775600	40450	40500	40500	40450	38
545	20240403	095400	476238400	40500	40500	40500	40450	27
546	20240403	095300	475146000	40500	40500	40500	40500	10
547	20240403	095200	474741000	40500	40500	40500	40500	5
548	20240403	095100	474538500	40500	40500	40500	40500	25
549	20240403	095000	473526000	40500	40550	40550	40450	72
550	20240403	094900	470612600	40550	40450	40550	40400	1113
551	20240403	094800	425587950	40450	40400	40450	40400	99
552	20240403	094700	421583450	40450	40450	40450	40400	14
553	20240403	094600	421017600	40450	40450	40450	40450	8
554	20240403	094500	420694000	40450	40450	40450	40400	9
555	20240403	094400	420330200	40450	40500	40500	40450	8
556	20240403	094300	420006500	40500	40500	40500	40450	107
557	20240403	094200	415677500	40500	40450	40500	40450	19
558	20240403	094100	414908800	40550	40650	40650	40450	741
559	20240403	094000	384844150	40650	40750	40750	40600	426
560	20240403	093900	367527700	40750	40650	40750	40650	113
561	20240403	093800	362934050	40650	40600	40650	40400	587
562	20240403	093700	339114450	40600	40600	40600	40350	42
563	20240403	093600	337419000	40600	40600	40600	40300	83
564	20240403	093500	334070650	40600	40600	40600	40350	139
565	20240403	093400	328437000	40600	40600	40600	40550	5
566	20240403	093300	328234050	40600	40600	40600	40350	45
567	20240403	093200	326417050	40500	40500	40500	40500	5
568	20240403	093100	326214550	40500	40600	40600	40450	106
569	20240403	093000	321922000	40600	40400	40600	40400	244
570	20240403	092900	312052100	40450	40200	40450	40200	12
571	20240403	092800	311568500	40200	40300	40300	40200	92
572	20240403	092700	307865200	40300	40250	40300	40200	307
573	20240403	092600	295508450	40300	40250	40300	40250	102
574	20240403	092500	291401800	40450	40450	40450	40250	56
575	20240403	092400	289144400	40450	40400	40450	40250	447
576	20240403	092300	271126050	40450	40300	40450	40250	153
577	20240403	092200	264958350	40450	40400	40450	40300	41
578	20240403	092100	263304750	40300	40350	40350	40250	187
579	20240403	092000	255769950	40250	40450	40450	40250	493
580	20240403	091900	235862600	40500	40450	40500	40450	41
581	20240403	091800	234202950	40450	40500	40500	40250	773
582	20240403	091700	202956200	40500	40350	40500	40250	453
583	20240403	091600	184684850	40400	40450	40450	40350	73
584	20240403	091500	181737650	40450	40250	40450	40100	587
585	20240403	091400	158117100	40300	40300	40300	40300	9
586	20240403	091300	157754400	40300	40300	40300	40300	11
587	20240403	091200	157311100	40300	40300	40300	40300	2
588	20240403	091100	157230500	40300	40200	40450	40200	383
589	20240403	091000	141796550	40100	40200	40200	40100	32
590	20240403	090900	140512750	40250	40250	40450	40150	367
591	20240403	090800	125759350	40300	40300	40350	40200	104
592	20240403	090700	121573600	40400	40300	40400	40050	684
593	20240403	090600	94077350	40300	40300	40300	40250	151
594	20240403	090500	87994000	40300	40400	40450	40050	1121
595	20240403	090400	42878250	40450	40450	40450	40350	317
596	20240403	090300	30084100	40450	40450	40450	40350	173
597	20240403	090200	23097650	40450	40550	40600	40350	116
598	20240403	090100	18408450	40600	40600	40600	40600	26
599	20240403	090000	17352850	40500	40500	40600	40300	429