KissMeData/078340/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193800	2356511100	40800	40800	40800	40800	1174
3	20240402	193700	2356511100	40800	40800	40800	40800	0
4	20240402	193600	2356511100	40800	40800	40800	40800	0
5	20240402	193500	2356511100	40800	40800	40800	40800	0
6	20240402	193400	2356511100	40800	40800	40800	40800	0
7	20240402	193300	2356511100	40800	40800	40800	40800	0
8	20240402	193200	2356511100	40800	40800	40800	40800	0
9	20240402	193100	2356511100	40800	40800	40800	40800	0
10	20240402	193000	2356511100	40800	40800	40800	40800	0
11	20240402	192900	2356511100	40800	40800	40800	40800	0
12	20240402	192800	2356511100	40800	40800	40800	40800	0
13	20240402	192700	2356511100	40800	40800	40800	40800	0
14	20240402	192600	2356511100	40800	40800	40800	40800	0
15	20240402	192500	2356511100	40800	40800	40800	40800	0
16	20240402	192400	2356511100	40800	40800	40800	40800	0
17	20240402	192300	2356511100	40800	40800	40800	40800	0
18	20240402	192200	2356511100	40800	40800	40800	40800	0
19	20240402	192100	2356511100	40800	40800	40800	40800	0
20	20240402	192000	2356511100	40800	40800	40800	40800	0
21	20240402	191900	2356511100	40800	40800	40800	40800	0
22	20240402	191800	2356511100	40800	40800	40800	40800	0
23	20240402	191700	2356511100	40800	40800	40800	40800	0
24	20240402	191600	2356511100	40800	40800	40800	40800	0
25	20240402	191500	2356511100	40800	40800	40800	40800	0
26	20240402	191400	2356511100	40800	40800	40800	40800	0
27	20240402	191300	2356511100	40800	40800	40800	40800	0
28	20240402	191200	2356511100	40800	40800	40800	40800	0
29	20240402	191100	2356511100	40800	40800	40800	40800	0
30	20240402	191000	2356511100	40800	40800	40800	40800	0
31	20240402	190900	2356511100	40800	40800	40800	40800	0
32	20240402	190800	2356511100	40800	40800	40800	40800	1174
33	20240402	190700	2356511100	40800	40800	40800	40800	0
34	20240402	190600	2356511100	40800	40800	40800	40800	0
35	20240402	190500	2356511100	40800	40800	40800	40800	0
36	20240402	190400	2356511100	40800	40800	40800	40800	0
37	20240402	190300	2356511100	40800	40800	40800	40800	0
38	20240402	190200	2356511100	40800	40800	40800	40800	0
39	20240402	190100	2356511100	40800	40800	40800	40800	0
40	20240402	190000	2356511100	40800	40800	40800	40800	0
41	20240402	185900	2356511100	40800	40800	40800	40800	0
42	20240402	185800	2356511100	40800	40800	40800	40800	0
43	20240402	185700	2356511100	40800	40800	40800	40800	0
44	20240402	185600	2356511100	40800	40800	40800	40800	0
45	20240402	185500	2356511100	40800	40800	40800	40800	0
46	20240402	185400	2356511100	40800	40800	40800	40800	0
47	20240402	185300	2356511100	40800	40800	40800	40800	0
48	20240402	185200	2356511100	40800	40800	40800	40800	0
49	20240402	185100	2356511100	40800	40800	40800	40800	0
50	20240402	185000	2356511100	40800	40800	40800	40800	0
51	20240402	184900	2356511100	40800	40800	40800	40800	0
52	20240402	184800	2356511100	40800	40800	40800	40800	0
53	20240402	184700	2356511100	40800	40800	40800	40800	0
54	20240402	184600	2356511100	40800	40800	40800	40800	0
55	20240402	184500	2356511100	40800	40800	40800	40800	0
56	20240402	184400	2356511100	40800	40800	40800	40800	0
57	20240402	184300	2356511100	40800	40800	40800	40800	0
58	20240402	184200	2356511100	40800	40800	40800	40800	0
59	20240402	184100	2356511100	40800	40800	40800	40800	0
60	20240402	184000	2356511100	40800	40800	40800	40800	0
61	20240402	183900	2356511100	40800	40800	40800	40800	0
62	20240402	183800	2356511100	40800	40800	40800	40800	1174
63	20240402	183700	2356511100	40800	40800	40800	40800	0
64	20240402	183600	2356511100	40800	40800	40800	40800	0
65	20240402	183500	2356511100	40800	40800	40800	40800	0
66	20240402	183400	2356511100	40800	40800	40800	40800	0
67	20240402	183300	2356511100	40800	40800	40800	40800	0
68	20240402	183200	2356511100	40800	40800	40800	40800	0
69	20240402	183100	2356511100	40800	40800	40800	40800	0
70	20240402	183000	2356511100	40800	40800	40800	40800	0
71	20240402	182900	2356511100	40800	40800	40800	40800	0
72	20240402	182800	2356511100	40800	40800	40800	40800	0
73	20240402	182700	2356511100	40800	40800	40800	40800	0
74	20240402	182600	2356511100	40800	40800	40800	40800	0
75	20240402	182500	2356511100	40800	40800	40800	40800	0
76	20240402	182400	2356511100	40800	40800	40800	40800	0
77	20240402	182300	2356511100	40800	40800	40800	40800	0
78	20240402	182200	2356511100	40800	40800	40800	40800	0
79	20240402	182100	2356511100	40800	40800	40800	40800	0
80	20240402	182000	2356511100	40800	40800	40800	40800	0
81	20240402	181900	2356511100	40800	40800	40800	40800	0
82	20240402	181800	2356511100	40800	40800	40800	40800	0
83	20240402	181700	2356511100	40800	40800	40800	40800	0
84	20240402	181600	2356511100	40800	40800	40800	40800	0
85	20240402	181500	2356511100	40800	40800	40800	40800	0
86	20240402	181400	2356511100	40800	40800	40800	40800	0
87	20240402	181300	2356511100	40800	40800	40800	40800	0
88	20240402	181200	2356511100	40800	40800	40800	40800	0
89	20240402	181100	2356511100	40800	40800	40800	40800	0
90	20240402	181000	2356511100	40800	40800	40800	40800	0
91	20240402	180900	2356511100	40800	40800	40800	40800	0
92	20240402	180800	2356511100	40800	40800	40800	40800	1174
93	20240402	180700	2356511100	40800	40800	40800	40800	0
94	20240402	180600	2356511100	40800	40800	40800	40800	0
95	20240402	180500	2356511100	40800	40800	40800	40800	0
96	20240402	180400	2356511100	40800	40800	40800	40800	0
97	20240402	180300	2356511100	40800	40800	40800	40800	0
98	20240402	180200	2356511100	40800	40800	40800	40800	0
99	20240402	180100	2356511100	40800	40800	40800	40800	0
100	20240402	180000	2356511100	40800	40800	40800	40800	0
101	20240402	175900	2356511100	40800	40800	40800	40800	0
102	20240402	175800	2356511100	40800	40800	40800	40800	0
103	20240402	175700	2356511100	40800	40800	40800	40800	0
104	20240402	175600	2356511100	40800	40800	40800	40800	0
105	20240402	175500	2356511100	40800	40800	40800	40800	0
106	20240402	175400	2356511100	40800	40800	40800	40800	0
107	20240402	175300	2356511100	40800	40800	40800	40800	0
108	20240402	175200	2356511100	40800	40800	40800	40800	0
109	20240402	175100	2356511100	40800	40800	40800	40800	0
110	20240402	175000	2356511100	40800	40800	40800	40800	0
111	20240402	174900	2356511100	40800	40800	40800	40800	0
112	20240402	174800	2356511100	40800	40800	40800	40800	0
113	20240402	174700	2356511100	40800	40800	40800	40800	0
114	20240402	174600	2356511100	40800	40800	40800	40800	0
115	20240402	174500	2356511100	40800	40800	40800	40800	0
116	20240402	174400	2356511100	40800	40800	40800	40800	0
117	20240402	174300	2356511100	40800	40800	40800	40800	0
118	20240402	174200	2356511100	40800	40800	40800	40800	0
119	20240402	174100	2356511100	40800	40800	40800	40800	0
120	20240402	174000	2356511100	40800	40800	40800	40800	0
121	20240402	173900	2356511100	40800	40800	40800	40800	0
122	20240402	173800	2356511100	40800	40800	40800	40800	1174
123	20240402	173700	2356511100	40800	40800	40800	40800	0
124	20240402	173600	2356511100	40800	40800	40800	40800	0
125	20240402	173500	2356511100	40800	40800	40800	40800	0
126	20240402	173400	2356511100	40800	40800	40800	40800	0
127	20240402	173300	2356511100	40800	40800	40800	40800	0
128	20240402	173200	2356511100	40800	40800	40800	40800	0
129	20240402	173100	2356511100	40800	40800	40800	40800	0
130	20240402	173000	2356511100	40800	40800	40800	40800	0
131	20240402	172900	2356511100	40800	40800	40800	40800	0
132	20240402	172800	2356511100	40800	40800	40800	40800	0
133	20240402	172700	2356511100	40800	40800	40800	40800	0
134	20240402	172600	2356511100	40800	40800	40800	40800	0
135	20240402	172500	2356511100	40800	40800	40800	40800	0
136	20240402	172400	2356511100	40800	40800	40800	40800	0
137	20240402	172300	2356511100	40800	40800	40800	40800	0
138	20240402	172200	2356511100	40800	40800	40800	40800	0
139	20240402	172100	2356511100	40800	40800	40800	40800	0
140	20240402	172000	2356511100	40800	40800	40800	40800	0
141	20240402	171900	2356511100	40800	40800	40800	40800	0
142	20240402	171800	2356511100	40800	40800	40800	40800	0
143	20240402	171700	2356511100	40800	40800	40800	40800	0
144	20240402	171600	2356511100	40800	40800	40800	40800	0
145	20240402	171500	2356511100	40800	40800	40800	40800	0
146	20240402	171400	2356511100	40800	40800	40800	40800	0
147	20240402	171300	2356511100	40800	40800	40800	40800	0
148	20240402	171200	2356511100	40800	40800	40800	40800	0
149	20240402	171100	2356511100	40800	40800	40800	40800	0
150	20240402	171000	2356511100	40800	40800	40800	40800	0
151	20240402	170900	2356511100	40800	40800	40800	40800	0
152	20240402	170800	2356511100	40800	40800	40800	40800	1174
153	20240402	170700	2356511100	40800	40800	40800	40800	0
154	20240402	170600	2356511100	40800	40800	40800	40800	0
155	20240402	170500	2356511100	40800	40800	40800	40800	0
156	20240402	170400	2356511100	40800	40800	40800	40800	0
157	20240402	170300	2356511100	40800	40800	40800	40800	0
158	20240402	170200	2356511100	40800	40800	40800	40800	0
159	20240402	170100	2356511100	40800	40800	40800	40800	0
160	20240402	170000	2356511100	40800	40800	40800	40800	0
161	20240402	165900	2356511100	40800	40800	40800	40800	0
162	20240402	165800	2356511100	40800	40800	40800	40800	0
163	20240402	165700	2356511100	40800	40800	40800	40800	0
164	20240402	165600	2356511100	40800	40800	40800	40800	0
165	20240402	165500	2356511100	40800	40800	40800	40800	0
166	20240402	165400	2356511100	40800	40800	40800	40800	0
167	20240402	165300	2356511100	40800	40800	40800	40800	0
168	20240402	165200	2356511100	40800	40800	40800	40800	0
169	20240402	165100	2356511100	40800	40800	40800	40800	0
170	20240402	165000	2356511100	40800	40800	40800	40800	0
171	20240402	164900	2356511100	40800	40800	40800	40800	0
172	20240402	164800	2356511100	40800	40800	40800	40800	0
173	20240402	164700	2356511100	40800	40800	40800	40800	0
174	20240402	164600	2356511100	40800	40800	40800	40800	0
175	20240402	164500	2356511100	40800	40800	40800	40800	0
176	20240402	164400	2356511100	40800	40800	40800	40800	0
177	20240402	164300	2356511100	40800	40800	40800	40800	0
178	20240402	164200	2356511100	40800	40800	40800	40800	0
179	20240402	164100	2356511100	40800	40800	40800	40800	0
180	20240402	164000	2356511100	40800	40800	40800	40800	0
181	20240402	163900	2356511100	40800	40800	40800	40800	0
182	20240402	163800	2356511100	40800	40800	40800	40800	1174
183	20240402	163700	2356511100	40800	40800	40800	40800	0
184	20240402	163600	2356511100	40800	40800	40800	40800	0
185	20240402	163500	2356511100	40800	40800	40800	40800	0
186	20240402	163400	2356511100	40800	40800	40800	40800	0
187	20240402	163300	2356511100	40800	40800	40800	40800	0
188	20240402	163200	2356511100	40800	40800	40800	40800	0
189	20240402	163100	2356511100	40800	40800	40800	40800	0
190	20240402	163000	2356511100	40800	40800	40800	40800	0
191	20240402	162900	2356511100	40800	40800	40800	40800	0
192	20240402	162800	2356511100	40800	40800	40800	40800	0
193	20240402	162700	2356511100	40800	40800	40800	40800	0
194	20240402	162600	2356511100	40800	40800	40800	40800	0
195	20240402	162500	2356511100	40800	40800	40800	40800	0
196	20240402	162400	2356511100	40800	40800	40800	40800	0
197	20240402	162300	2356511100	40800	40800	40800	40800	0
198	20240402	162200	2356511100	40800	40800	40800	40800	0
199	20240402	162100	2356511100	40800	40800	40800	40800	0
200	20240402	162000	2356511100	40800	40800	40800	40800	0
201	20240402	161900	2356511100	40800	40800	40800	40800	0
202	20240402	161800	2356511100	40800	40800	40800	40800	0
203	20240402	161700	2356511100	40800	40800	40800	40800	0
204	20240402	161600	2356511100	40800	40800	40800	40800	0
205	20240402	161500	2356511100	40800	40800	40800	40800	0
206	20240402	161400	2356511100	40800	40800	40800	40800	0
207	20240402	161300	2356511100	40800	40800	40800	40800	0
208	20240402	161200	2356511100	40800	40800	40800	40800	0
209	20240402	161100	2356511100	40800	40800	40800	40800	0
210	20240402	161000	2356511100	40800	40800	40800	40800	0
211	20240402	160900	2356511100	40800	40800	40800	40800	0
212	20240402	160800	2356511100	40800	40800	40800	40800	1174
213	20240402	160700	2356511100	40800	40800	40800	40800	0
214	20240402	160600	2356511100	40800	40800	40800	40800	0
215	20240402	160500	2356511100	40800	40800	40800	40800	0
216	20240402	160400	2356511100	40800	40800	40800	40800	0
217	20240402	160300	2356511100	40800	40800	40800	40800	0
218	20240402	160200	2356511100	40800	40800	40800	40800	0
219	20240402	160100	2356511100	40800	40800	40800	40800	0
220	20240402	160000	2356511100	40800	40800	40800	40800	0
221	20240402	155900	2356511100	40800	40800	40800	40800	0
222	20240402	155800	2356511100	40800	40800	40800	40800	0
223	20240402	155700	2356511100	40800	40800	40800	40800	0
224	20240402	155600	2356511100	40800	40800	40800	40800	0
225	20240402	155500	2356511100	40800	40800	40800	40800	0
226	20240402	155400	2356511100	40800	40800	40800	40800	0
227	20240402	155300	2356511100	40800	40800	40800	40800	0
228	20240402	155200	2356511100	40800	40800	40800	40800	0
229	20240402	155100	2356511100	40800	40800	40800	40800	0
230	20240402	155000	2356511100	40800	40800	40800	40800	0
231	20240402	154900	2356511100	40800	40800	40800	40800	0
232	20240402	154800	2356511100	40800	40800	40800	40800	0
233	20240402	154700	2356511100	40800	40800	40800	40800	0
234	20240402	154600	2356511100	40800	40800	40800	40800	0
235	20240402	154500	2356511100	40800	40800	40800	40800	0
236	20240402	154400	2356511100	40800	40800	40800	40800	0
237	20240402	154300	2356511100	40800	40800	40800	40800	0
238	20240402	154200	2356511100	40800	40800	40800	40800	0
239	20240402	154100	2356511100	40800	40800	40800	40800	0
240	20240402	154000	2356511100	40800	40800	40800	40800	0
241	20240402	153900	2356511100	40800	40800	40800	40800	0
242	20240402	153800	2356511100	40800	40800	40800	40800	1174
243	20240402	153700	2356511100	40800	40800	40800	40800	0
244	20240402	153600	2356511100	40800	40800	40800	40800	0
245	20240402	153500	2356511100	40800	40800	40800	40800	0
246	20240402	153400	2356511100	40800	40800	40800	40800	0
247	20240402	153300	2356511100	40800	40800	40800	40800	0
248	20240402	153200	2356511100	40800	40800	40800	40800	0
249	20240402	153100	2356511100	40800	40800	40800	40800	0
250	20240402	153000	2356511100	40800	40800	40800	40800	1174
251	20240402	152900	2308611900	40850	40850	40850	40850	0
252	20240402	152800	2308611900	40850	40850	40850	40850	0
253	20240402	152700	2308611900	40850	40850	40850	40850	0
254	20240402	152600	2308611900	40850	40850	40850	40850	0
255	20240402	152500	2308611900	40850	40850	40850	40850	0
256	20240402	152400	2308611900	40850	40850	40850	40850	0
257	20240402	152300	2308611900	40850	40850	40850	40850	0
258	20240402	152200	2308611900	40850	40850	40850	40850	0
259	20240402	152100	2308611900	40850	40850	40850	40850	0
260	20240402	152000	2308611900	40850	40850	40850	40850	0
261	20240402	151900	2308611900	40850	40900	40950	40850	43
262	20240402	151800	2306852800	40850	40950	40950	40850	3
263	20240402	151700	2306730150	40950	40900	40950	40900	29
264	20240402	151600	2305543500	40850	40850	40850	40850	11
265	20240402	151500	2305094150	40800	40800	40800	40800	2
266	20240402	151400	2305012550	40750	40750	40750	40750	0
267	20240402	151300	2305012550	40750	40750	40750	40750	0
268	20240402	151200	2305012550	40750	40800	40800	40750	998
269	20240402	151100	2264310500	40800	40800	40800	40800	0
270	20240402	151000	2264310500	40800	40750	40800	40750	28
271	20240402	150900	2263168150	40800	40800	40800	40750	117
272	20240402	150800	2258395400	40750	40800	40800	40750	267
273	20240402	150700	2247502600	40800	40800	40800	40800	16
274	20240402	150600	2246849800	40800	40850	40850	40800	17
275	20240402	150500	2246156150	40800	40800	40800	40800	44
276	20240402	150400	2244360950	40800	40800	40800	40800	156
277	20240402	150300	2237996150	40800	40750	40800	40750	824
278	20240402	150200	2204378550	40800	40800	40800	40800	196
279	20240402	150100	2196381750	40800	40800	40800	40800	16
280	20240402	150000	2195728950	40850	40800	40850	40800	36
281	20240402	145900	2194260050	40800	40800	40800	40800	27
282	20240402	145800	2193158450	40800	40850	40850	40800	152
283	20240402	145700	2186954150	40800	40800	40850	40800	94
284	20240402	145600	2183116200	40800	40800	40850	40800	46
285	20240402	145500	2181238650	40800	40800	40850	40800	77
286	20240402	145400	2178095900	40850	40800	40850	40800	26
287	20240402	145300	2177035050	40800	40800	40800	40800	60
288	20240402	145200	2174587050	40800	40800	40950	40800	64
289	20240402	145100	2171971750	40800	40800	40800	40800	29
290	20240402	145000	2170788550	40800	40750	40800	40750	106
291	20240402	144900	2166464550	40750	40800	40800	40750	25
292	20240402	144800	2165444950	40750	40750	40750	40750	17
293	20240402	144700	2164752200	40750	40800	40800	40750	60
294	20240402	144600	2162305900	40800	40750	41000	40750	398
295	20240402	144500	2146043350	40800	40800	40800	40800	20
296	20240402	144400	2145227350	40850	40800	40850	40750	51
297	20240402	144300	2143145700	40800	40800	40800	40800	43
298	20240402	144200	2141391300	40750	40800	40800	40750	71
299	20240402	144100	2138495900	40750	40750	40750	40750	21
300	20240402	144000	2137640150	40800	40750	40800	40750	19
301	20240402	143900	2136865850	40800	40750	40800	40750	41
302	20240402	143800	2135195050	40750	40750	40800	40750	147
303	20240402	143700	2129198600	40750	40750	40750	40750	38
304	20240402	143600	2127650100	40800	40750	40800	40750	70
305	20240402	143500	2124795100	40750	40800	40800	40750	153
306	20240402	143400	2118553750	40750	40800	40800	40750	128
307	20240402	143300	2113332500	40800	40800	40800	40800	19
308	20240402	143200	2112557300	40800	40800	40800	40800	44
309	20240402	143100	2110762100	40800	40800	40800	40800	405
310	20240402	143000	2094238100	40800	40800	40800	40800	19
311	20240402	142900	2093462900	40800	40800	40800	40750	52
312	20240402	142800	2091341600	40800	40750	40800	40750	122
313	20240402	142700	2086364150	40750	40750	40800	40750	164
314	20240402	142600	2079674900	40750	40750	40800	40750	38
315	20240402	142500	2078126350	40750	40750	40800	40750	30
316	20240402	142400	2076902750	40750	40750	40750	40750	37
317	20240402	142300	2075395000	40800	40800	40800	40750	42
318	20240402	142200	2073682250	40750	40750	40750	40750	75
319	20240402	142100	2070626000	40750	40800	40800	40750	49
320	20240402	142000	2068627650	40800	40800	40800	40750	233
321	20240402	141900	2059121300	40800	40800	40850	40800	39
322	20240402	141800	2057530050	40800	40800	40800	40800	24
323	20240402	141700	2056550850	40750	40800	40800	40750	30
324	20240402	141600	2055327950	40750	40750	40800	40750	37
325	20240402	141500	2053820150	40800	40800	40800	40750	162
326	20240402	141400	2047210950	40750	40750	40750	40750	35
327	20240402	141300	2045784700	40750	40800	40800	40750	72
328	20240402	141200	2042848100	40800	40800	40800	40800	56
329	20240402	141100	2040563300	40800	40800	40800	40750	208
330	20240402	141000	2032085400	40750	40750	40800	40750	364
331	20240402	140900	2017235450	40750	40750	40750	40750	35
332	20240402	140800	2015809200	40800	40850	40900	40750	437
333	20240402	140700	1997968850	40800	40800	40800	40750	65
334	20240402	140600	1995317950	40800	40750	40800	40750	151
335	20240402	140500	1989158800	40750	40750	40750	40750	57
336	20240402	140400	1986836050	40750	40800	40800	40750	60
337	20240402	140300	1984388850	40800	40800	40800	40800	224
338	20240402	140200	1975249650	40800	40800	40850	40800	28
339	20240402	140100	1974107150	40800	40800	40850	40800	48
340	20240402	140000	1972148700	40800	40750	40800	40750	21
341	20240402	135900	1971292150	40800	40800	40800	40800	17
342	20240402	135800	1970598550	40800	40800	40800	40800	40
343	20240402	135700	1968966550	40800	40800	40800	40800	99
344	20240402	135600	1964927350	40800	40800	40800	40750	234
345	20240402	135500	1955381750	40750	40750	40800	40750	70
346	20240402	135400	1952528200	40750	40750	40750	40750	16
347	20240402	135300	1951876200	40750	40750	40750	40750	32
348	20240402	135200	1950572200	40750	40750	40750	40750	16
349	20240402	135100	1949920200	40750	40750	40800	40750	34
350	20240402	135000	1948534650	40800	40750	40800	40750	29
351	20240402	134900	1947352250	40750	40750	40750	40750	431
352	20240402	134800	1929789000	40750	40800	40800	40750	68
353	20240402	134700	1927016250	40800	40800	40800	40800	103
354	20240402	134600	1922813850	40800	40800	40800	40800	32
355	20240402	134500	1921508250	40850	40800	40850	40800	23
356	20240402	134400	1920569600	40850	40850	40850	40800	65
357	20240402	134300	1917915150	40800	40800	40850	40800	41
358	20240402	134200	1916242300	40800	40850	40850	40800	17
359	20240402	134100	1915548650	40800	40800	40800	40750	24
360	20240402	134000	1914570300	40800	40750	40800	40750	136
361	20240402	133900	1909022350	40750	40750	40750	40750	66
362	20240402	133800	1906332850	40750	40750	40750	40750	33
363	20240402	133700	1904988100	40800	40750	40800	40750	24
364	20240402	133600	1904009700	40750	40800	40800	40750	35
365	20240402	133500	1902582500	40750	40750	40800	40750	43
366	20240402	133400	1900829750	40750	40800	40800	40750	30
367	20240402	133300	1899607050	40750	40750	40750	40750	32
368	20240402	133200	1898303050	40800	40750	40800	40750	75
369	20240402	133100	1895245600	40800	40750	40800	40750	47
370	20240402	133000	1893328850	40750	40800	40850	40750	58
371	20240402	132900	1890962800	40800	40800	40800	40800	32
372	20240402	132800	1889657200	40900	40800	40900	40800	30
373	20240402	132700	1888432450	40850	40800	40850	40800	25
374	20240402	132600	1887412350	40800	40800	40800	40800	138
375	20240402	132500	1881781950	40750	40850	40850	40750	90
376	20240402	132400	1878110650	40850	40850	40850	40850	0
377	20240402	132300	1878110650	40850	40850	40850	40800	23
378	20240402	132200	1877171900	40850	40800	40850	40800	33
379	20240402	132100	1875825450	40800	40800	40800	40800	64
380	20240402	132000	1873214250	40750	40850	40850	40750	41
381	20240402	131900	1871542450	40800	40800	40800	40800	34
382	20240402	131800	1870155250	40850	40800	40850	40800	23
383	20240402	131700	1869216500	40800	40800	40800	40800	33
384	20240402	131600	1867870100	40800	40800	40800	40800	16
385	20240402	131500	1867217300	40800	40800	40850	40800	51
386	20240402	131400	1865136400	40800	40800	40800	40800	16
387	20240402	131300	1864483600	40900	40900	40900	40900	4
388	20240402	131200	1864320000	40800	40800	40800	40800	59
389	20240402	131100	1861912800	40800	40850	40850	40800	366
390	20240402	131000	1846970900	40850	40850	40850	40850	32
391	20240402	130900	1845663700	40850	40850	40850	40850	16
392	20240402	130800	1845010100	40850	40850	40850	40850	16
393	20240402	130700	1844356500	40850	40900	40900	40850	48
394	20240402	130600	1842394600	40900	40900	40900	40900	211
395	20240402	130500	1833764700	40950	40950	40950	40900	56
396	20240402	130400	1831472300	40950	40950	41000	40950	30
397	20240402	130300	1830243750	40950	40900	40950	40900	78
398	20240402	130200	1827052250	40950	40950	40950	40950	23
399	20240402	130100	1826110400	41200	41150	41200	41150	21
400	20240402	130000	1825246200	41200	40900	41200	40900	1097
401	20240402	125900	1780106100	40850	40950	40950	40850	102
402	20240402	125800	1775931900	40950	40950	41200	40950	535
403	20240402	125700	1753955200	41000	40900	41000	40900	250
404	20240402	125600	1743707900	41000	40750	41000	40750	321
405	20240402	125500	1730579300	40700	40800	40800	40700	349
406	20240402	125400	1716364550	40800	40750	41150	40750	555
407	20240402	125300	1693598450	40750	40750	40850	40750	18
408	20240402	125200	1692864750	40900	40850	40900	40850	250
409	20240402	125100	1682640950	40900	40750	40900	40700	268
410	20240402	125000	1671690800	40700	40750	40750	40700	32
411	20240402	124900	1670388200	40700	40750	40750	40700	132
412	20240402	124800	1665010000	40750	40700	40750	40700	111
413	20240402	124700	1660488200	40700	40750	40750	40700	437
414	20240402	124600	1642692100	40800	40750	40800	40750	84
415	20240402	124500	1639267350	40700	40800	40800	40700	10
416	20240402	124400	1638859850	40850	40750	40850	40750	157
417	20240402	124300	1632450250	40750	40750	40750	40750	89
418	20240402	124200	1628823500	40700	40750	40750	40700	362
419	20240402	124100	1614081200	40700	40750	40750	40700	36
420	20240402	124000	1612615850	40750	40750	40750	40700	416
421	20240402	123900	1595664650	40750	40750	40750	40750	52
422	20240402	123800	1593545650	40800	40850	40850	40800	24
423	20240402	123700	1592566300	40850	40800	40850	40800	18
424	20240402	123600	1591831800	40800	40850	40850	40800	32
425	20240402	123500	1590526150	40850	40900	40900	40850	18
426	20240402	123400	1589790800	40850	40850	40850	40800	51
427	20240402	123300	1587708600	40850	40850	40850	40850	38
428	20240402	123200	1586156300	40800	40800	40800	40800	16
429	20240402	123100	1585503500	40800	40850	40850	40800	33
430	20240402	123000	1584157050	40850	40850	40850	40850	157
431	20240402	122900	1577743600	40900	40900	40900	40900	34
432	20240402	122800	1576353000	40900	40900	40900	40850	61
433	20240402	122700	1573860400	40850	40900	40950	40850	176
434	20240402	122600	1566660700	40950	40850	40950	40850	256
435	20240402	122500	1556195450	40850	40850	40850	40800	32
436	20240402	122400	1554889050	40800	40800	40800	40800	33
437	20240402	122300	1553542650	40900	40850	40900	40800	187
438	20240402	122200	1545906550	40800	40800	40800	40800	16
439	20240402	122100	1545253750	40800	40800	40800	40800	33
440	20240402	122000	1543907350	40800	40800	40800	40800	16
441	20240402	121900	1543254550	40800	40800	40800	40800	16
442	20240402	121800	1542601750	40800	40800	40850	40800	48
443	20240402	121700	1540643250	40800	40800	40800	40800	30
444	20240402	121600	1539419250	40850	40800	40900	40800	67
445	20240402	121500	1536682650	40800	40750	40800	40750	30
446	20240402	121400	1535459450	40750	40800	40800	40750	20
447	20240402	121300	1534644300	40800	40800	40800	40750	73
448	20240402	121200	1531667500	40800	40750	40800	40750	22
449	20240402	121100	1530770700	40750	40750	40750	40750	17
450	20240402	121000	1530077950	40750	40750	40800	40750	35
451	20240402	120900	1528651600	40750	40800	40800	40750	26
452	20240402	120800	1527592050	40800	40750	40800	40750	777
453	20240402	120700	1495904000	40750	40750	40750	40750	17
454	20240402	120600	1495211250	40750	40800	40800	40750	29
455	20240402	120500	1494029000	40800	40750	40850	40750	57
456	20240402	120400	1491703800	40800	40800	40800	40800	51
457	20240402	120300	1489623000	40750	40750	40750	40750	36
458	20240402	120200	1488156000	40750	40750	40750	40750	19
459	20240402	120100	1487381750	40800	40750	40800	40750	73
460	20240402	120000	1484406650	40750	40750	40750	40750	33
461	20240402	115900	1483061900	40800	40750	40800	40750	32
462	20240402	115800	1481757150	40750	40750	40750	40750	33
463	20240402	115700	1480412400	40800	40750	40800	40750	35
464	20240402	115600	1478985200	40750	40750	40750	40750	16
465	20240402	115500	1478333200	40750	40750	40800	40750	42
466	20240402	115400	1476621450	40850	40800	40850	40800	90
467	20240402	115300	1472948200	40800	40750	40800	40750	91
468	20240402	115200	1469236550	40750	40750	40750	40750	35
469	20240402	115100	1467810300	40800	40750	40800	40750	30
470	20240402	115000	1466587300	40750	40750	40750	40750	42
471	20240402	114900	1464875800	40750	40750	40750	40750	16
472	20240402	114800	1464223800	40750	40750	40750	40750	50
473	20240402	114700	1462186300	40750	40750	40750	40750	1
474	20240402	114600	1462145550	40700	40800	40800	40700	2296
475	20240402	114500	1368652750	40800	40800	40800	40800	177
476	20240402	114400	1361431150	40800	40800	40800	40800	17
477	20240402	114300	1360737550	40800	40800	40800	40800	72
478	20240402	114200	1357799950	40800	40800	40800	40800	32
479	20240402	114100	1356494350	40850	40800	40850	40800	49
480	20240402	114000	1354494800	40800	40800	40800	40750	83
481	20240402	113900	1351109250	40800	40800	40800	40800	27
482	20240402	113800	1350007650	40800	40800	40800	40750	27
483	20240402	113700	1348906850	40750	40800	40800	40750	58
484	20240402	113600	1346542100	40800	40750	40800	40750	17
485	20240402	113500	1345849300	40750	40750	40750	40750	25
486	20240402	113400	1344830550	40750	40750	40800	40750	34
487	20240402	113300	1343445000	40750	40800	40800	40750	41
488	20240402	113200	1341773000	40750	40750	40750	40750	32
489	20240402	113100	1340469000	40750	40750	40750	40750	16
490	20240402	113000	1339817000	40750	40800	40800	40750	20
491	20240402	112900	1339001850	40750	40800	40800	40750	34
492	20240402	112800	1337616300	40800	40750	40800	40750	47
493	20240402	112700	1335700350	40850	40750	40850	40750	48
494	20240402	112600	1333743100	40800	40800	40800	40800	6
495	20240402	112500	1333498300	40800	40800	40800	40750	35
496	20240402	112400	1332071450	40750	40750	40750	40750	20
497	20240402	112300	1331256450	40800	40800	40850	40800	65
498	20240402	112200	1328604250	40750	40750	40750	40750	32
499	20240402	112100	1327300250	40750	40800	40800	40750	18
500	20240402	112000	1326566700	40750	40800	40800	40750	26
501	20240402	111900	1325506700	40800	40750	40800	40750	236
502	20240402	111800	1315878700	40750	40800	40800	40750	47
503	20240402	111700	1313963400	40750	40800	40800	40750	32
504	20240402	111600	1312659150	40750	40750	40800	40750	42
505	20240402	111500	1310947150	40800	40800	40800	40750	23
506	20240402	111400	1310009550	40750	40750	40800	40750	55
507	20240402	111300	1307767450	40800	40750	40800	40750	17
508	20240402	111200	1307074650	40750	40750	40750	40750	16
509	20240402	111100	1306422650	40750	40750	40800	40750	53
510	20240402	111000	1304262800	40750	40850	40850	40750	167
511	20240402	110900	1297455950	40800	40800	40800	40800	48
512	20240402	110800	1295497550	40850	40850	40850	40850	10
513	20240402	110700	1295089050	40850	40800	40850	40800	19
514	20240402	110600	1294313750	40850	40800	40850	40800	43
515	20240402	110500	1292558800	40800	40800	40800	40800	25
516	20240402	110400	1291538800	40850	40750	40900	40750	63
517	20240402	110300	1288968650	40800	40800	40800	40750	19
518	20240402	110200	1288193650	40800	40850	40850	40800	17
519	20240402	110100	1287499800	40800	40800	40800	40800	43
520	20240402	110000	1285745400	40800	40850	40850	40800	18
521	20240402	105900	1285010950	40800	40800	40800	40800	16
522	20240402	105800	1284358150	40750	40850	40850	40750	33
523	20240402	105700	1283013000	40850	40750	40850	40700	86
524	20240402	105600	1279506500	40750	40750	40750	40750	117
525	20240402	105500	1274738750	40750	40750	40750	40750	117
526	20240402	105400	1269971000	40700	40750	40750	40700	108
527	20240402	105300	1265570850	40700	40700	40750	40700	51
528	20240402	105200	1263495100	40700	40750	40750	40700	18
529	20240402	105100	1262762400	40750	40700	40750	40700	135
530	20240402	105000	1257267750	40700	40750	40750	40700	40
531	20240402	104900	1255639550	40750	40750	40750	40700	40
532	20240402	104800	1254010350	40700	40700	40700	40700	37
533	20240402	104700	1252504450	40750	40750	40750	40750	112
534	20240402	104600	1247940450	40750	40750	40800	40750	150
535	20240402	104500	1241827900	40750	40700	40750	40700	20
536	20240402	104400	1241012950	40750	40700	40750	40700	56
537	20240402	104300	1238732650	40700	40700	40750	40700	160
538	20240402	104200	1232214800	40750	40750	40750	40700	799
539	20240402	104100	1199680550	40750	40750	40750	40700	131
540	20240402	104000	1194345100	40700	40750	40750	40700	931
541	20240402	103900	1156407700	40800	40750	40800	40750	26
542	20240402	103800	1155348100	40800	40750	40800	40750	209
543	20240402	103700	1146831150	40750	40750	40750	40750	37
544	20240402	103600	1145323400	40750	40800	40800	40750	144
545	20240402	103500	1139449000	40750	40750	40800	40750	317
546	20240402	103400	1126527500	40750	40800	40800	40750	55
547	20240402	103300	1124286200	40800	40750	40800	40750	98
548	20240402	103200	1120289950	40800	40800	40800	40750	33
549	20240402	103100	1118944650	40750	40800	40800	40750	20
550	20240402	103000	1118129450	40750	40800	40800	40750	58
551	20240402	102900	1115765000	40800	40800	40800	40750	69
552	20240402	102800	1112950600	40750	40800	40800	40750	821
553	20240402	102700	1079454600	40800	40850	40850	40800	358
554	20240402	102600	1064847700	40850	40850	40900	40800	63
555	20240402	102500	1062273100	40850	40850	40900	40850	281
556	20240402	102400	1050794200	40850	40850	40850	40850	54
557	20240402	102300	1048588300	40850	40850	40850	40850	27
558	20240402	102200	1047485350	40850	40850	40850	40850	381
559	20240402	102100	1031921500	40900	40900	40900	40850	406
560	20240402	102000	1015334300	40900	40850	40900	40850	49
561	20240402	101900	1013331850	40850	40850	40850	40850	317
562	20240402	101800	1000382400	40900	40900	40900	40850	86
563	20240402	101700	996865800	40850	40850	40850	40850	66
564	20240402	101600	994169700	40850	40900	40900	40850	838
565	20240402	101500	959934700	40850	40850	40900	40850	329
566	20240402	101400	946485200	40900	40900	40900	40850	213
567	20240402	101300	937774500	40900	40900	40900	40900	1047
568	20240402	101200	894952200	40900	40950	40950	40900	237
569	20240402	101100	885253850	40900	40950	40950	40900	842
570	20240402	101000	850778150	40950	40950	41000	40950	140
571	20240402	100900	845044800	41000	41000	41000	40950	614
572	20240402	100800	819900100	41000	41000	41000	40950	50
573	20240402	100700	817850900	40950	41000	41000	40950	43
574	20240402	100600	816089200	41000	41000	41050	40950	1989
575	20240402	100500	734541500	41050	41000	41050	41000	185
576	20240402	100400	726948050	41050	41000	41050	41000	17
577	20240402	100300	726251000	41000	41050	41050	41000	35
578	20240402	100200	724815100	41100	41050	41100	41000	116
579	20240402	100100	720050300	41100	41050	41100	41050	1117
580	20240402	100000	674197400	41100	41100	41100	41050	165
581	20240402	095900	667421750	41050	41050	41100	41050	76
582	20240402	095800	664299750	41050	41100	41100	41050	47
583	20240402	095700	662369300	41100	41100	41100	41050	77
584	20240402	095600	659206250	41100	41150	41150	41100	173
585	20240402	095500	652095900	41150	41100	41150	41100	125
586	20240402	095400	646957250	41100	41100	41100	41050	102
587	20240402	095300	642765850	41100	41050	41100	41050	296
588	20240402	095200	630601150	41050	41050	41050	41050	45
589	20240402	095100	628753900	41100	41100	41100	41050	180
590	20240402	095000	621356700	41100	41050	41100	41050	449
591	20240402	094900	602923350	41050	41100	41100	41050	88
592	20240402	094800	599307650	41100	41150	41150	41100	1195
593	20240402	094700	550188650	41150	41100	41150	41100	77
594	20240402	094600	547021750	41100	41100	41100	41100	216
595	20240402	094500	538144150	41150	41150	41150	41100	114
596	20240402	094400	533455000	41100	41150	41150	41100	57
597	20240402	094300	531111700	41150	41150	41150	41150	101
598	20240402	094200	526955550	41100	41100	41100	41100	16
599	20240402	094100	526297950	41100	41100	41100	41100	66
600	20240402	094000	523585350	41100	41100	41100	41100	17
601	20240402	093900	522886650	41100	41150	41150	41100	63
602	20240402	093800	520295000	41150	41150	41150	41150	18
603	20240402	093700	519554300	41200	41150	41200	41150	126
604	20240402	093600	514368150	41150	41100	41150	41100	202
605	20240402	093500	506056650	41150	41100	41150	41100	47
606	20240402	093400	504123700	41100	41100	41150	41100	38
607	20240402	093300	502561650	41150	41100	41150	41100	367
608	20240402	093200	487460400	41150	41150	41150	41100	18
609	20240402	093100	486720500	41100	41100	41100	41100	32
610	20240402	093000	485405300	41150	41150	41150	41150	44
611	20240402	092900	483594700	41100	41050	41100	41050	118
612	20240402	092800	478745700	41100	41100	41150	41050	206
613	20240402	092700	470282150	41100	41150	41150	41050	919
614	20240402	092600	432512000	41100	41200	41200	41100	112
615	20240402	092500	427904000	41200	41150	41200	41150	115
616	20240402	092400	423169250	41150	41100	41150	41100	37
617	20240402	092300	421647500	41100	41100	41150	41100	70
618	20240402	092200	418768900	41150	41100	41150	41050	167
619	20240402	092100	411899800	41100	41100	41100	41100	63
620	20240402	092000	409310500	41100	41150	41150	41050	867
621	20240402	091900	373674450	41150	41150	41150	41150	59
622	20240402	091800	371246600	41150	41100	41150	41100	291
623	20240402	091700	359280250	41100	41150	41150	41100	62
624	20240402	091600	356731900	41150	41150	41200	41150	617
625	20240402	091500	331342150	41150	41200	41200	41150	17
626	20240402	091400	330642550	41150	41200	41200	41150	55
627	20240402	091300	328377350	41150	41200	41200	41150	179
628	20240402	091200	321004600	41250	41200	41250	41200	458
629	20240402	091100	302134850	41250	41250	41300	41250	123
630	20240402	091000	297059600	41200	41550	41550	41200	125
631	20240402	090900	291890000	41450	41250	41450	41100	818
632	20240402	090800	258170600	41250	41100	41250	41050	674
633	20240402	090700	230459550	41150	41250	41300	41150	858
634	20240402	090600	195089550	41250	41450	41450	41250	1062
635	20240402	090500	151225350	41400	41550	41550	41400	411
636	20240402	090400	134195950	41500	41550	41550	41500	54
637	20240402	090300	131954850	41550	41600	41600	41550	41
638	20240402	090200	130250950	41600	41450	41700	41450	1446
639	20240402	090100	70045550	41450	41450	41550	41450	695
640	20240402	090000	41233450	41500	41550	41550	41450	993