KissMeData/020000/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185900	851116680	19990	19990	19990	19990	762
3	20240402	185800	851116680	19990	19990	19990	19990	0
4	20240402	185700	851116680	19990	19990	19990	19990	0
5	20240402	185600	851116680	19990	19990	19990	19990	0
6	20240402	185500	851116680	19990	19990	19990	19990	0
7	20240402	185400	851116680	19990	19990	19990	19990	0
8	20240402	185300	851116680	19990	19990	19990	19990	0
9	20240402	185200	851116680	19990	19990	19990	19990	0
10	20240402	185100	851116680	19990	19990	19990	19990	0
11	20240402	185000	851116680	19990	19990	19990	19990	0
12	20240402	184900	851116680	19990	19990	19990	19990	0
13	20240402	184800	851116680	19990	19990	19990	19990	0
14	20240402	184700	851116680	19990	19990	19990	19990	0
15	20240402	184600	851116680	19990	19990	19990	19990	0
16	20240402	184500	851116680	19990	19990	19990	19990	0
17	20240402	184400	851116680	19990	19990	19990	19990	0
18	20240402	184300	851116680	19990	19990	19990	19990	0
19	20240402	184200	851116680	19990	19990	19990	19990	0
20	20240402	184100	851116680	19990	19990	19990	19990	0
21	20240402	184000	851116680	19990	19990	19990	19990	0
22	20240402	183900	851116680	19990	19990	19990	19990	0
23	20240402	183800	851116680	19990	19990	19990	19990	0
24	20240402	183700	851116680	19990	19990	19990	19990	0
25	20240402	183600	851116680	19990	19990	19990	19990	0
26	20240402	183500	851116680	19990	19990	19990	19990	0
27	20240402	183400	851116680	19990	19990	19990	19990	0
28	20240402	183300	851116680	19990	19990	19990	19990	0
29	20240402	183200	851116680	19990	19990	19990	19990	0
30	20240402	183100	851116680	19990	19990	19990	19990	0
31	20240402	183000	851116680	19990	19990	19990	19990	0
32	20240402	182900	851116680	19990	19990	19990	19990	762
33	20240402	182800	851116680	19990	19990	19990	19990	0
34	20240402	182700	851116680	19990	19990	19990	19990	0
35	20240402	182600	851116680	19990	19990	19990	19990	0
36	20240402	182500	851116680	19990	19990	19990	19990	0
37	20240402	182400	851116680	19990	19990	19990	19990	0
38	20240402	182300	851116680	19990	19990	19990	19990	0
39	20240402	182200	851116680	19990	19990	19990	19990	0
40	20240402	182100	851116680	19990	19990	19990	19990	0
41	20240402	182000	851116680	19990	19990	19990	19990	0
42	20240402	181900	851116680	19990	19990	19990	19990	0
43	20240402	181800	851116680	19990	19990	19990	19990	0
44	20240402	181700	851116680	19990	19990	19990	19990	0
45	20240402	181600	851116680	19990	19990	19990	19990	0
46	20240402	181500	851116680	19990	19990	19990	19990	0
47	20240402	181400	851116680	19990	19990	19990	19990	0
48	20240402	181300	851116680	19990	19990	19990	19990	0
49	20240402	181200	851116680	19990	19990	19990	19990	0
50	20240402	181100	851116680	19990	19990	19990	19990	0
51	20240402	181000	851116680	19990	19990	19990	19990	0
52	20240402	180900	851116680	19990	19990	19990	19990	0
53	20240402	180800	851116680	19990	19990	19990	19990	0
54	20240402	180700	851116680	19990	19990	19990	19990	0
55	20240402	180600	851116680	19990	19990	19990	19990	0
56	20240402	180500	851116680	19990	19990	19990	19990	0
57	20240402	180400	851116680	19990	19990	19990	19990	0
58	20240402	180300	851116680	19990	19990	19990	19990	0
59	20240402	180200	851116680	19990	19990	19990	19990	0
60	20240402	180100	851116680	19990	19990	19990	19990	0
61	20240402	180000	851116680	19990	19990	19990	19990	0
62	20240402	175900	851116680	19990	19990	19990	19990	762
63	20240402	175800	851116680	19990	19990	19990	19990	0
64	20240402	175700	851116680	19990	19990	19990	19990	0
65	20240402	175600	851116680	19990	19990	19990	19990	0
66	20240402	175500	851116680	19990	19990	19990	19990	0
67	20240402	175400	851116680	19990	19990	19990	19990	0
68	20240402	175300	851116680	19990	19990	19990	19990	0
69	20240402	175200	851116680	19990	19990	19990	19990	0
70	20240402	175100	851116680	19990	19990	19990	19990	0
71	20240402	175000	851116680	19990	19990	19990	19990	0
72	20240402	174900	851116680	19990	19990	19990	19990	0
73	20240402	174800	851116680	19990	19990	19990	19990	0
74	20240402	174700	851116680	19990	19990	19990	19990	0
75	20240402	174600	851116680	19990	19990	19990	19990	0
76	20240402	174500	851116680	19990	19990	19990	19990	0
77	20240402	174400	851116680	19990	19990	19990	19990	0
78	20240402	174300	851116680	19990	19990	19990	19990	0
79	20240402	174200	851116680	19990	19990	19990	19990	0
80	20240402	174100	851116680	19990	19990	19990	19990	0
81	20240402	174000	851116680	19990	19990	19990	19990	0
82	20240402	173900	851116680	19990	19990	19990	19990	0
83	20240402	173800	851116680	19990	19990	19990	19990	0
84	20240402	173700	851116680	19990	19990	19990	19990	0
85	20240402	173600	851116680	19990	19990	19990	19990	0
86	20240402	173500	851116680	19990	19990	19990	19990	0
87	20240402	173400	851116680	19990	19990	19990	19990	0
88	20240402	173300	851116680	19990	19990	19990	19990	0
89	20240402	173200	851116680	19990	19990	19990	19990	0
90	20240402	173100	851116680	19990	19990	19990	19990	0
91	20240402	173000	851116680	19990	19990	19990	19990	0
92	20240402	172900	851116680	19990	19990	19990	19990	762
93	20240402	172800	851116680	19990	19990	19990	19990	0
94	20240402	172700	851116680	19990	19990	19990	19990	0
95	20240402	172600	851116680	19990	19990	19990	19990	0
96	20240402	172500	851116680	19990	19990	19990	19990	0
97	20240402	172400	851116680	19990	19990	19990	19990	0
98	20240402	172300	851116680	19990	19990	19990	19990	0
99	20240402	172200	851116680	19990	19990	19990	19990	0
100	20240402	172100	851116680	19990	19990	19990	19990	0
101	20240402	172000	851116680	19990	19990	19990	19990	0
102	20240402	171900	851116680	19990	19990	19990	19990	0
103	20240402	171800	851116680	19990	19990	19990	19990	0
104	20240402	171700	851116680	19990	19990	19990	19990	0
105	20240402	171600	851116680	19990	19990	19990	19990	0
106	20240402	171500	851116680	19990	19990	19990	19990	0
107	20240402	171400	851116680	19990	19990	19990	19990	0
108	20240402	171300	851116680	19990	19990	19990	19990	0
109	20240402	171200	851116680	19990	19990	19990	19990	0
110	20240402	171100	851116680	19990	19990	19990	19990	0
111	20240402	171000	851116680	19990	19990	19990	19990	0
112	20240402	170900	851116680	19990	19990	19990	19990	0
113	20240402	170800	851116680	19990	19990	19990	19990	0
114	20240402	170700	851116680	19990	19990	19990	19990	0
115	20240402	170600	851116680	19990	19990	19990	19990	0
116	20240402	170500	851116680	19990	19990	19990	19990	0
117	20240402	170400	851116680	19990	19990	19990	19990	0
118	20240402	170300	851116680	19990	19990	19990	19990	0
119	20240402	170200	851116680	19990	19990	19990	19990	0
120	20240402	170100	851116680	19990	19990	19990	19990	0
121	20240402	170000	851116680	19990	19990	19990	19990	0
122	20240402	165900	851116680	19990	19990	19990	19990	762
123	20240402	165800	851116680	19990	19990	19990	19990	0
124	20240402	165700	851116680	19990	19990	19990	19990	0
125	20240402	165600	851116680	19990	19990	19990	19990	0
126	20240402	165500	851116680	19990	19990	19990	19990	0
127	20240402	165400	851116680	19990	19990	19990	19990	0
128	20240402	165300	851116680	19990	19990	19990	19990	0
129	20240402	165200	851116680	19990	19990	19990	19990	0
130	20240402	165100	851116680	19990	19990	19990	19990	0
131	20240402	165000	851116680	19990	19990	19990	19990	0
132	20240402	164900	851116680	19990	19990	19990	19990	0
133	20240402	164800	851116680	19990	19990	19990	19990	0
134	20240402	164700	851116680	19990	19990	19990	19990	0
135	20240402	164600	851116680	19990	19990	19990	19990	0
136	20240402	164500	851116680	19990	19990	19990	19990	0
137	20240402	164400	851116680	19990	19990	19990	19990	0
138	20240402	164300	851116680	19990	19990	19990	19990	0
139	20240402	164200	851116680	19990	19990	19990	19990	0
140	20240402	164100	851116680	19990	19990	19990	19990	0
141	20240402	164000	851116680	19990	19990	19990	19990	0
142	20240402	163900	851116680	19990	19990	19990	19990	0
143	20240402	163800	851116680	19990	19990	19990	19990	0
144	20240402	163700	851116680	19990	19990	19990	19990	0
145	20240402	163600	851116680	19990	19990	19990	19990	0
146	20240402	163500	851116680	19990	19990	19990	19990	0
147	20240402	163400	851116680	19990	19990	19990	19990	0
148	20240402	163300	851116680	19990	19990	19990	19990	0
149	20240402	163200	851116680	19990	19990	19990	19990	0
150	20240402	163100	851116680	19990	19990	19990	19990	0
151	20240402	163000	851116680	19990	19990	19990	19990	0
152	20240402	162900	851116680	19990	19990	19990	19990	762
153	20240402	162800	851116680	19990	19990	19990	19990	0
154	20240402	162700	851116680	19990	19990	19990	19990	0
155	20240402	162600	851116680	19990	19990	19990	19990	0
156	20240402	162500	851116680	19990	19990	19990	19990	0
157	20240402	162400	851116680	19990	19990	19990	19990	0
158	20240402	162300	851116680	19990	19990	19990	19990	0
159	20240402	162200	851116680	19990	19990	19990	19990	0
160	20240402	162100	851116680	19990	19990	19990	19990	0
161	20240402	162000	851116680	19990	19990	19990	19990	0
162	20240402	161900	851116680	19990	19990	19990	19990	0
163	20240402	161800	851116680	19990	19990	19990	19990	0
164	20240402	161700	851116680	19990	19990	19990	19990	0
165	20240402	161600	851116680	19990	19990	19990	19990	0
166	20240402	161500	851116680	19990	19990	19990	19990	0
167	20240402	161400	851116680	19990	19990	19990	19990	0
168	20240402	161300	851116680	19990	19990	19990	19990	0
169	20240402	161200	851116680	19990	19990	19990	19990	0
170	20240402	161100	851116680	19990	19990	19990	19990	0
171	20240402	161000	851116680	19990	19990	19990	19990	0
172	20240402	160900	851116680	19990	19990	19990	19990	0
173	20240402	160800	851116680	19990	19990	19990	19990	0
174	20240402	160700	851116680	19990	19990	19990	19990	0
175	20240402	160600	851116680	19990	19990	19990	19990	0
176	20240402	160500	851116680	19990	19990	19990	19990	0
177	20240402	160400	851116680	19990	19990	19990	19990	0
178	20240402	160300	851116680	19990	19990	19990	19990	0
179	20240402	160200	851116680	19990	19990	19990	19990	0
180	20240402	160100	851116680	19990	19990	19990	19990	0
181	20240402	160000	851116680	19990	19990	19990	19990	0
182	20240402	155900	851116680	19990	19990	19990	19990	762
183	20240402	155800	851116680	19990	19990	19990	19990	0
184	20240402	155700	851116680	19990	19990	19990	19990	0
185	20240402	155600	851116680	19990	19990	19990	19990	0
186	20240402	155500	851116680	19990	19990	19990	19990	0
187	20240402	155400	851116680	19990	19990	19990	19990	0
188	20240402	155300	851116680	19990	19990	19990	19990	0
189	20240402	155200	851116680	19990	19990	19990	19990	0
190	20240402	155100	851116680	19990	19990	19990	19990	0
191	20240402	155000	851116680	19990	19990	19990	19990	0
192	20240402	154900	851116680	19990	19990	19990	19990	0
193	20240402	154800	851116680	19990	19990	19990	19990	0
194	20240402	154700	851116680	19990	19990	19990	19990	0
195	20240402	154600	851116680	19990	19990	19990	19990	0
196	20240402	154500	851116680	19990	19990	19990	19990	0
197	20240402	154400	851116680	19990	19990	19990	19990	0
198	20240402	154300	851116680	19990	19990	19990	19990	0
199	20240402	154200	851116680	19990	19990	19990	19990	0
200	20240402	154100	851116680	19990	19990	19990	19990	0
201	20240402	154000	851116680	19990	19990	19990	19990	0
202	20240402	153900	851116680	19990	19990	19990	19990	0
203	20240402	153800	851116680	19990	19990	19990	19990	0
204	20240402	153700	851116680	19990	19990	19990	19990	0
205	20240402	153600	851116680	19990	19990	19990	19990	0
206	20240402	153500	851116680	19990	19990	19990	19990	0
207	20240402	153400	851116680	19990	19990	19990	19990	0
208	20240402	153300	851116680	19990	19990	19990	19990	0
209	20240402	153200	851116680	19990	19990	19990	19990	0
210	20240402	153100	851116680	19990	19990	19990	19990	0
211	20240402	153000	851116680	19990	19990	19990	19990	762
212	20240402	152900	835884300	19990	19990	19990	19990	0
213	20240402	152800	835884300	19990	19990	19990	19990	0
214	20240402	152700	835884300	19990	19990	19990	19990	0
215	20240402	152600	835884300	19990	19990	19990	19990	0
216	20240402	152500	835884300	19990	19990	19990	19990	0
217	20240402	152400	835884300	19990	19990	19990	19990	0
218	20240402	152300	835884300	19990	19990	19990	19990	0
219	20240402	152200	835884300	19990	19990	19990	19990	0
220	20240402	152100	835884300	19990	19990	19990	19990	0
221	20240402	152000	835884300	19990	19990	19990	19990	0
222	20240402	151900	835884300	19990	19990	20050	19990	27
223	20240402	151800	835344510	20000	20000	20000	20000	48
224	20240402	151700	834384510	20000	20100	20150	19990	227
225	20240402	151600	829837060	19990	19990	20150	19990	340
226	20240402	151500	823014570	20100	20100	20100	19990	326
227	20240402	151400	816463730	19990	20000	20100	19980	993
228	20240402	151300	796597390	20100	20150	20150	20000	381
229	20240402	151200	788926540	20000	20100	20150	20000	206
230	20240402	151100	784781940	20100	20150	20150	20000	404
231	20240402	151000	776672890	20000	20000	20150	20000	213
232	20240402	150900	772386290	20100	20050	20100	20050	272
233	20240402	150800	766925540	20050	20100	20100	19980	285
234	20240402	150700	761211400	20100	20100	20100	19980	230
235	20240402	150600	756588760	19990	20100	20150	19990	1196
236	20240402	150500	732645700	20100	20100	20100	20100	292
237	20240402	150400	726776500	20100	20100	20100	20000	198
238	20240402	150300	722800600	20150	20150	20150	20050	267
239	20240402	150200	717423500	20150	20050	20150	20050	199
240	20240402	150100	713426100	20100	20150	20150	20050	292
241	20240402	150000	707554050	20100	20150	20150	20000	414
242	20240402	145900	699253450	20150	20050	20150	20050	273
243	20240402	145800	693765700	20100	20050	20150	20050	259
244	20240402	145700	688563600	20100	20100	20150	20050	486
245	20240402	145600	678797150	20100	20000	20100	20000	226
246	20240402	145500	674259850	20050	20050	20150	20050	330
247	20240402	145400	667631700	20100	20100	20100	20050	175
248	20240402	145300	664119900	20050	20000	20100	20000	269
249	20240402	145200	658727350	20050	19960	20050	19960	705
250	20240402	145100	644634660	19960	19940	19970	19940	224
251	20240402	145000	640164060	19950	19910	19950	19910	151
252	20240402	144900	637153760	19920	19870	19920	19870	168
253	20240402	144800	633811280	19860	19870	19870	19850	43
254	20240402	144700	632957340	19860	19850	19860	19850	19
255	20240402	144600	632580040	19860	19850	19860	19850	62
256	20240402	144500	631348760	19860	19880	19880	19860	750
257	20240402	144400	616448210	19890	19880	19890	19880	24
258	20240402	144300	615970920	19880	19880	19880	19880	3
259	20240402	144200	615911280	19880	19880	19880	19880	19
260	20240402	144100	615533560	19890	19880	19890	19870	36
261	20240402	144000	614817910	19880	19880	19880	19870	39
262	20240402	143900	614042620	19870	19880	19880	19870	13
263	20240402	143800	613784260	19880	19880	19880	19870	39
264	20240402	143700	613009060	19890	19890	19890	19890	0
265	20240402	143600	613009060	19890	19880	19890	19880	105
266	20240402	143500	610921350	19880	19890	19890	19880	48
267	20240402	143400	609966710	19890	19890	19890	19880	29
268	20240402	143300	609389940	19890	19890	19890	19880	14
269	20240402	143200	609111520	19880	19890	19890	19880	113
270	20240402	143100	606864830	19880	19880	19890	19880	12
271	20240402	143000	606626250	19890	19880	19890	19880	18
272	20240402	142900	606268260	19880	19890	19890	19880	112
273	20240402	142800	604040660	19880	19880	19890	19880	13
274	20240402	142700	603782200	19880	19880	19880	19880	10
275	20240402	142600	603583400	19880	19880	19880	19880	47
276	20240402	142500	602649040	19880	19880	19880	19880	11
277	20240402	142400	602430360	19890	19880	19890	19880	5
278	20240402	142300	602330940	19890	19890	19890	19890	39
279	20240402	142200	601555230	19900	19900	19900	19900	16
280	20240402	142100	601236830	19910	19890	19910	19890	10
281	20240402	142000	601037850	19900	19890	19900	19880	103
282	20240402	141900	598988850	19890	19890	19900	19890	63
283	20240402	141800	597735770	19890	19900	19910	19890	273
284	20240402	141700	592303670	19900	19910	19910	19900	4
285	20240402	141600	592224060	19910	19910	19910	19900	121
286	20240402	141500	589815020	19930	19920	19930	19910	45
287	20240402	141400	588918680	19910	19910	19920	19910	35
288	20240402	141300	588221790	19910	19910	19920	19910	29
289	20240402	141200	587644260	19910	19910	19910	19900	74
290	20240402	141100	586171000	19910	19900	19910	19900	52
291	20240402	141000	585135790	19900	19900	19910	19900	16
292	20240402	140900	584817380	19900	19910	19920	19900	14
293	20240402	140800	584538730	19900	19900	19910	19900	87
294	20240402	140700	582806840	19890	19920	19920	19890	167
295	20240402	140600	579480310	19920	19950	19950	19920	43
296	20240402	140500	578622850	19940	19940	19940	19920	22
297	20240402	140400	578184350	19940	19900	19940	19900	1002
298	20240402	140300	558219650	19890	19900	19900	19890	49
299	20240402	140200	557245020	19890	19890	19890	19890	24
300	20240402	140100	556767660	19890	19880	19890	19870	35
301	20240402	140000	556071850	19880	19890	19890	19880	60
302	20240402	135900	554879040	19900	19890	19900	19890	29
303	20240402	135800	554302080	19890	19880	19890	19880	12
304	20240402	135700	554063500	19890	19870	19890	19870	137
305	20240402	135600	551340850	19870	19890	19900	19870	486
306	20240402	135500	541679640	19880	19860	19880	19860	180
307	20240402	135400	538102130	19860	19920	19920	19860	1738
308	20240402	135300	503551310	19920	19950	19950	19920	304
309	20240402	135200	497492390	19960	19960	19960	19950	278
310	20240402	135100	491945230	19960	19950	19960	19950	9
311	20240402	135000	491765660	19950	19960	19960	19950	67
312	20240402	134900	490428410	19960	19960	19960	19960	29
313	20240402	134800	489849570	19960	19980	19990	19960	251
314	20240402	134700	484837110	19980	19980	19980	19970	20
315	20240402	134600	484437550	19980	19970	19980	19970	28
316	20240402	134500	483878150	19970	19980	19980	19970	31
317	20240402	134400	483258860	19980	19970	19980	19970	34
318	20240402	134300	482579580	19970	19980	19980	19970	7
319	20240402	134200	482439780	19980	19970	20000	19970	131
320	20240402	134100	479823460	19980	19980	20000	19970	109
321	20240402	134000	477644770	19990	19960	19990	19960	41
322	20240402	133900	476826140	19960	19980	19990	19960	31
323	20240402	133800	476206930	19980	19930	19980	19930	200
324	20240402	133700	472217260	19940	19940	19940	19940	164
325	20240402	133600	468947100	19940	19950	19950	19930	107
326	20240402	133500	466813730	19940	19950	19950	19940	288
327	20240402	133400	461070890	19950	19950	19950	19940	298
328	20240402	133300	455125990	19960	19980	19980	19960	841
329	20240402	133200	438329070	19980	20000	20000	19980	3945
330	20240402	133100	359434250	20000	20000	20000	20000	0
331	20240402	133000	359434250	20000	20000	20050	20000	48
332	20240402	132900	358474200	20000	20000	20000	20000	24
333	20240402	132800	357994200	20050	20000	20050	20000	39
334	20240402	132700	357212950	20050	20000	20050	20000	6
335	20240402	132600	357092850	20000	20000	20000	20000	4
336	20240402	132500	357012850	20050	20000	20050	20000	126
337	20240402	132400	354487250	20000	20000	20000	20000	0
338	20240402	132300	354487250	20000	20000	20000	20000	17
339	20240402	132200	354147250	20050	20050	20050	20050	21
340	20240402	132100	353726200	20000	20000	20000	20000	15
341	20240402	132000	353426200	20000	20000	20000	20000	4
342	20240402	131900	353346200	20000	20050	20050	20000	30
343	20240402	131800	352745200	20050	20050	20050	20050	2
344	20240402	131700	352705100	20000	20050	20050	20000	30
345	20240402	131600	352104100	20000	20000	20000	20000	8
346	20240402	131500	351944100	20000	20000	20050	20000	106
347	20240402	131400	349824000	20050	20050	20050	20050	2178
348	20240402	131300	306155100	20050	20050	20050	20050	3
349	20240402	131200	306094950	20100	20050	20100	20050	29
350	20240402	131100	305512200	20050	20050	20050	20050	16
351	20240402	131000	305191400	20050	20050	20050	20050	10
352	20240402	130900	304990900	20100	20100	20100	20100	2
353	20240402	130800	304950700	20050	20050	20050	20050	4
354	20240402	130700	304870500	20050	20050	20050	20050	3
355	20240402	130600	304810350	20050	20050	20050	20050	5
356	20240402	130500	304710100	20100	20100	20100	20100	2
357	20240402	130400	304669900	20050	20050	20050	20050	7
358	20240402	130300	304529550	20050	20050	20050	20050	3
359	20240402	130200	304469400	20100	20100	20100	20100	2
360	20240402	130100	304429200	20050	20050	20100	20050	7
361	20240402	130000	304288800	20100	20100	20100	20100	7
362	20240402	125900	304148100	20050	20100	20100	20050	5
363	20240402	125800	304047750	20050	20050	20050	20050	78
364	20240402	125700	302483850	20050	20100	20100	20050	16
365	20240402	125600	302162550	20100	20100	20100	20100	0
366	20240402	125500	302162550	20100	20050	20100	20050	6
367	20240402	125400	302042150	20050	20050	20050	20050	4
368	20240402	125300	301961950	20050	20050	20050	20050	3
369	20240402	125200	301901800	20100	20050	20100	20050	65
370	20240402	125100	300595450	20050	20050	20050	20050	4
371	20240402	125000	300515250	20050	20050	20050	20050	151
372	20240402	124900	297487700	20100	20050	20100	20050	3
373	20240402	124800	297427450	20050	20050	20050	20050	7
374	20240402	124700	297287100	20050	20050	20050	20050	0
375	20240402	124600	297287100	20050	20050	20050	20050	3
376	20240402	124500	297226950	20100	20100	20100	20050	22
377	20240402	124400	296784900	20050	20050	20050	20050	4
378	20240402	124300	296704700	20100	20100	20100	20100	5
379	20240402	124200	296604200	20050	20100	20100	20050	5
380	20240402	124100	296503850	20050	20050	20100	20050	15
381	20240402	124000	296202700	20100	20100	20100	20100	0
382	20240402	123900	296202700	20100	20100	20100	20050	13
383	20240402	123800	295941550	20050	20100	20100	20050	5
384	20240402	123700	295841250	20100	20100	20100	20100	10
385	20240402	123600	295640250	20100	20100	20100	20100	12
386	20240402	123500	295399050	20050	20100	20100	20050	32
387	20240402	123400	294756000	20100	20100	20100	20100	106
388	20240402	123300	292625400	20050	20100	20100	20050	4
389	20240402	123200	292545150	20100	20100	20150	20100	37
390	20240402	123100	291801300	20050	20100	20100	20050	52
391	20240402	123000	290756250	20100	20100	20100	20100	3
392	20240402	122900	290695950	20100	20100	20100	20050	657
393	20240402	122800	277490400	20050	20050	20050	20050	3
394	20240402	122700	277430250	20100	20050	20100	20050	28
395	20240402	122600	276868300	20050	20050	20100	20050	11
396	20240402	122500	276647500	20100	20100	20100	20100	0
397	20240402	122400	276647500	20100	20100	20100	20050	27
398	20240402	122300	276105000	20050	20050	20050	20050	352
399	20240402	122200	269047400	20050	20050	20100	20050	9
400	20240402	122100	268866850	20100	20050	20100	20050	216
401	20240402	122000	264526000	20050	20050	20050	20050	3
402	20240402	121900	264465850	20050	20050	20100	20050	19
403	20240402	121800	264084800	20100	20100	20100	20100	1
404	20240402	121700	264064700	20050	20100	20100	20050	10
405	20240402	121600	263863850	20050	20100	20100	20050	6
406	20240402	121500	263743450	20050	20050	20100	20050	103
407	20240402	121400	261676250	20050	20050	20050	20050	0
408	20240402	121300	261676250	20050	20100	20100	20050	57
409	20240402	121200	260530900	20100	20100	20100	20100	15
410	20240402	121100	260229400	20100	20050	20100	20050	4
411	20240402	121000	260149150	20100	20100	20100	20050	5
412	20240402	120900	260048800	20050	20100	20100	20050	5
413	20240402	120800	259948450	20050	20050	20050	20050	3
414	20240402	120700	259888300	20100	20050	20100	20050	23
415	20240402	120600	259426200	20100	20100	20100	20100	2
416	20240402	120500	259386000	20100	20100	20100	20100	0
417	20240402	120400	259386000	20100	20100	20100	20100	1559
418	20240402	120300	228050100	20100	20150	20150	20100	5
419	20240402	120200	227949500	20100	20100	20100	20100	9
420	20240402	120100	227768600	20100	20100	20100	20100	30
421	20240402	120000	227165600	20100	20150	20150	20100	17
422	20240402	115900	226823400	20150	20150	20150	20150	2
423	20240402	115800	226783100	20100	20100	20100	20100	3
424	20240402	115700	226722800	20100	20150	20150	20100	8
425	20240402	115600	226561900	20150	20150	20150	20150	6
426	20240402	115500	226441000	20150	20100	20150	20100	10
427	20240402	115400	226239700	20150	20150	20150	20100	14
428	20240402	115300	225957750	20150	20150	20150	20100	12
429	20240402	115200	225716150	20150	20150	20150	20150	6
430	20240402	115100	225595250	20150	20100	20150	20100	13
431	20240402	115000	225333650	20150	20150	20150	20150	106
432	20240402	114900	223197750	20150	20150	20150	20100	11
433	20240402	114800	222976250	20150	20150	20150	20100	10
434	20240402	114700	222774900	20100	20150	20150	20100	7
435	20240402	114600	222634000	20150	20100	20150	20100	11
436	20240402	114500	222412500	20150	20150	20150	20150	16
437	20240402	114400	222090100	20100	20150	20150	20100	23
438	20240402	114300	221627000	20150	20150	20150	20150	28
439	20240402	114200	221062800	20150	20150	20150	20100	20
440	20240402	114100	220660000	20150	20150	20150	20100	19
441	20240402	114000	220277300	20150	20150	20150	20150	506
442	20240402	113900	210081400	20150	20150	20150	20150	13
443	20240402	113800	209819450	20150	20150	20150	20100	61
444	20240402	113700	208590450	20150	20150	20150	20150	23
445	20240402	113600	208127000	20150	20150	20150	20100	2399
446	20240402	113500	159787300	20150	20150	20150	20150	17
447	20240402	113400	159444750	20150	20200	20200	20150	40
448	20240402	113300	158638700	20150	20150	20200	20150	105
449	20240402	113200	156522850	20150	20150	20150	20150	103
450	20240402	113100	154447400	20150	20150	20150	20150	4
451	20240402	113000	154366800	20200	20200	20200	20200	3
452	20240402	112900	154306200	20150	20150	20150	20150	7
453	20240402	112800	154165150	20200	20200	20200	20200	5
454	20240402	112700	154064150	20150	20200	20200	20150	5
455	20240402	112600	153963300	20200	20200	20200	20200	2
456	20240402	112500	153922900	20150	20200	20200	20150	30
457	20240402	112400	153317200	20150	20150	20150	20150	3
458	20240402	112300	153256750	20200	20200	20200	20200	2
459	20240402	112200	153216350	20150	20150	20150	20150	7
460	20240402	112100	153075300	20200	20200	20200	20200	0
461	20240402	112000	153075300	20200	20200	20200	20150	138
462	20240402	111900	150287850	20200	20200	20200	20150	15
463	20240402	111800	149985050	20200	20150	20200	20150	8
464	20240402	111700	149823600	20200	20200	20200	20200	9
465	20240402	111600	149641800	20200	20200	20200	20150	9
466	20240402	111500	149460300	20150	20150	20150	20150	303
467	20240402	111400	143354850	20150	20150	20150	20150	203
468	20240402	111300	139264400	20150	20150	20200	20150	16
469	20240402	111200	138941900	20150	20150	20150	20150	0
470	20240402	111100	138941900	20150	20150	20150	20150	11
471	20240402	111000	138720250	20150	20150	20200	20150	12
472	20240402	110900	138478350	20150	20150	20200	20150	74
473	20240402	110800	136987200	20150	20150	20150	20150	7
474	20240402	110700	136846150	20150	20150	20150	20150	3
475	20240402	110600	136785700	20200	20150	20200	20150	502
476	20240402	110500	126670300	20150	20150	20150	20150	11
477	20240402	110400	126448650	20150	20150	20150	20150	0
478	20240402	110300	126448650	20150	20200	20200	20150	17
479	20240402	110200	126106000	20150	20150	20150	20150	11
480	20240402	110100	125884350	20150	20150	20150	20150	0
481	20240402	110000	125884350	20150	20150	20200	20150	18
482	20240402	105900	125521550	20200	20200	20200	20200	2
483	20240402	105800	125481150	20200	20150	20200	20150	50
484	20240402	105700	124473600	20150	20200	20200	20150	6
485	20240402	105600	124352600	20150	20150	20150	20150	3
486	20240402	105500	124292150	20200	20200	20200	20200	9
487	20240402	105400	124110350	20200	20200	20200	20150	16
488	20240402	105300	123787500	20200	20200	20200	20200	50
489	20240402	105200	122777500	20150	20150	20150	20150	5
490	20240402	105100	122676750	20150	20150	20150	20150	10
491	20240402	105000	122475250	20200	20200	20200	20200	2
492	20240402	104900	122434850	20150	20150	20150	20150	18
493	20240402	104800	122072150	20150	20200	20200	20150	15
494	20240402	104700	121769750	20150	20200	20200	20150	18
495	20240402	104600	121406500	20200	20150	20200	20150	10
496	20240402	104500	121204550	20200	20200	20200	20150	12
497	20240402	104400	120962300	20200	20200	20200	20150	22
498	20240402	104300	120518050	20200	20150	20200	20150	29
499	20240402	104200	119932400	20150	20150	20150	20150	0
500	20240402	104100	119932400	20150	20150	20200	20150	43
501	20240402	104000	119065400	20200	20150	20200	20150	21
502	20240402	103900	118641650	20200	20200	20200	20150	18
503	20240402	103800	118278500	20200	20200	20200	20150	390
504	20240402	103700	110400650	20250	20250	20250	20250	2
505	20240402	103600	110360150	20200	20200	20200	20200	0
506	20240402	103500	110360150	20200	20200	20200	20200	17
507	20240402	103400	110016750	20200	20200	20200	20200	174
508	20240402	103300	106501950	20200	20200	20200	20200	11
509	20240402	103200	106279750	20200	20150	20200	20150	69
510	20240402	103100	104886150	20200	20200	20200	20200	374
511	20240402	103000	97331350	20250	20250	20250	20250	2
512	20240402	102900	97290850	20200	20200	20200	20200	0
513	20240402	102800	97290850	20200	20200	20200	20200	3
514	20240402	102700	97230250	20250	20250	20250	20250	2
515	20240402	102600	97189750	20200	20200	20200	20200	0
516	20240402	102500	97189750	20200	20200	20200	20200	176
517	20240402	102400	93634550	20250	20250	20250	20250	9
518	20240402	102300	93452300	20250	20250	20250	20250	0
519	20240402	102200	93452300	20250	20250	20250	20200	33
520	20240402	102100	92784200	20250	20250	20250	20250	51
521	20240402	102000	91751450	20250	20250	20250	20250	38
522	20240402	101900	90981950	20200	20200	20200	20200	103
523	20240402	101800	88901350	20250	20250	20250	20250	0
524	20240402	101700	88901350	20250	20250	20250	20250	107
525	20240402	101600	86734600	20250	20250	20250	20200	13
526	20240402	101500	86471550	20250	20250	20250	20250	10
527	20240402	101400	86269050	20250	20250	20250	20250	33
528	20240402	101300	85600800	20200	20200	20200	20200	3
529	20240402	101200	85540200	20250	20250	20250	20250	32
530	20240402	101100	84892200	20250	20250	20250	20250	12
531	20240402	101000	84649200	20250	20250	20250	20250	105
532	20240402	100900	82522950	20250	20200	20250	20200	49
533	20240402	100800	81530900	20200	20200	20200	20200	13
534	20240402	100700	81268300	20250	20200	20250	20200	5
535	20240402	100600	81167150	20200	20200	20250	20200	15
536	20240402	100500	80863950	20250	20200	20250	20200	18
537	20240402	100400	80499900	20250	20250	20250	20250	8
538	20240402	100300	80337900	20250	20250	20250	20250	239
539	20240402	100200	75498150	20250	20250	20250	20250	30
540	20240402	100100	74890650	20300	20300	20300	20300	0
541	20240402	100000	74890650	20300	20250	20300	20250	18
542	20240402	095900	74526050	20300	20300	20300	20300	0
543	20240402	095800	74526050	20300	20300	20300	20300	3
544	20240402	095700	74465150	20250	20250	20300	20250	43
545	20240402	095600	73593050	20250	20300	20300	20250	52
546	20240402	095500	72537500	20300	20300	20300	20300	9
547	20240402	095400	72354800	20350	20300	20350	20300	6
548	20240402	095300	72232900	20300	20300	20300	20300	13
549	20240402	095200	71969000	20300	20300	20300	20300	14
550	20240402	095100	71684800	20350	20350	20350	20350	3
551	20240402	095000	71623750	20300	20300	20300	20300	12
552	20240402	094900	71380150	20300	20350	20350	20300	91
553	20240402	094800	69528600	20350	20300	20350	20300	484
554	20240402	094700	59688300	20300	20250	20300	20250	98
555	20240402	094600	57699050	20300	20300	20300	20300	53
556	20240402	094500	56623150	20300	20300	20300	20300	0
557	20240402	094400	56623150	20300	20300	20300	20250	28
558	20240402	094300	56054950	20300	20300	20300	20300	12
559	20240402	094200	55811350	20300	20300	20300	20300	0
560	20240402	094100	55811350	20300	20300	20300	20250	5
561	20240402	094000	55710000	20250	20300	20300	20250	12
562	20240402	093900	55466750	20250	20250	20300	20250	26
563	20240402	093800	54940200	20250	20250	20250	20250	4
564	20240402	093700	54859200	20300	20300	20300	20300	2
565	20240402	093600	54818600	20250	20250	20250	20250	14
566	20240402	093500	54535100	20250	20250	20250	20250	50
567	20240402	093400	53522600	20250	20250	20250	20250	3
568	20240402	093300	53461850	20300	20300	20300	20300	1
569	20240402	093200	53441550	20300	20300	20300	20300	6
570	20240402	093100	53319750	20300	20300	20300	20250	25
571	20240402	093000	52812400	20300	20300	20300	20300	296
572	20240402	092900	46803600	20250	20250	20250	20250	0
573	20240402	092800	46803600	20250	20250	20250	20250	4
574	20240402	092700	46722600	20250	20250	20250	20250	1
575	20240402	092600	46702350	20250	20250	20250	20250	0
576	20240402	092500	46702350	20250	20250	20250	20250	12
577	20240402	092400	46459350	20250	20250	20250	20250	1
578	20240402	092300	46439100	20250	20250	20300	20250	416
579	20240402	092200	38014950	20250	20250	20250	20250	5
580	20240402	092100	37913700	20300	20300	20300	20300	214
581	20240402	092000	33569500	20300	20300	20300	20300	0
582	20240402	091900	33569500	20300	20400	20400	20300	126
583	20240402	091800	31006500	20400	20400	20400	20400	0
584	20240402	091700	31006500	20400	20350	20400	20350	40
585	20240402	091600	30192450	20350	20300	20350	20300	306
586	20240402	091500	23980600	20300	20300	20350	20300	168
587	20240402	091400	20564600	20350	20300	20350	20300	53
588	20240402	091300	19488450	20300	20300	20300	20300	0
589	20240402	091200	19488450	20300	20300	20300	20300	4
590	20240402	091100	19407250	20350	20350	20350	20350	26
591	20240402	091000	18878150	20350	20300	20350	20300	84
592	20240402	090900	17168800	20300	20300	20300	20300	3
593	20240402	090800	17107900	20300	20300	20300	20300	13
594	20240402	090700	16844000	20300	20350	20400	20300	55
595	20240402	090600	15725450	20400	20400	20400	20400	0
596	20240402	090500	15725450	20400	20300	20400	20300	63
597	20240402	090400	14445550	20400	20400	20400	20400	1
598	20240402	090300	14425150	20350	20350	20350	20350	90
599	20240402	090200	12593650	20350	20350	20350	20350	60
600	20240402	090100	11372650	20350	20450	20450	20300	415
601	20240402	090000	2941050	20350	20450	20450	20350	144