KissMeData/084850/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194200	1254415200	19960	19960	19960	19960	2095
3	20240402	194100	1254415200	19960	19960	19960	19960	0
4	20240402	194000	1254415200	19960	19960	19960	19960	0
5	20240402	193900	1254415200	19960	19960	19960	19960	0
6	20240402	193800	1254415200	19960	19960	19960	19960	0
7	20240402	193700	1254415200	19960	19960	19960	19960	0
8	20240402	193600	1254415200	19960	19960	19960	19960	0
9	20240402	193500	1254415200	19960	19960	19960	19960	0
10	20240402	193400	1254415200	19960	19960	19960	19960	0
11	20240402	193300	1254415200	19960	19960	19960	19960	0
12	20240402	193200	1254415200	19960	19960	19960	19960	0
13	20240402	193100	1254415200	19960	19960	19960	19960	0
14	20240402	193000	1254415200	19960	19960	19960	19960	0
15	20240402	192900	1254415200	19960	19960	19960	19960	0
16	20240402	192800	1254415200	19960	19960	19960	19960	0
17	20240402	192700	1254415200	19960	19960	19960	19960	0
18	20240402	192600	1254415200	19960	19960	19960	19960	0
19	20240402	192500	1254415200	19960	19960	19960	19960	0
20	20240402	192400	1254415200	19960	19960	19960	19960	0
21	20240402	192300	1254415200	19960	19960	19960	19960	0
22	20240402	192200	1254415200	19960	19960	19960	19960	0
23	20240402	192100	1254415200	19960	19960	19960	19960	0
24	20240402	192000	1254415200	19960	19960	19960	19960	0
25	20240402	191900	1254415200	19960	19960	19960	19960	0
26	20240402	191800	1254415200	19960	19960	19960	19960	0
27	20240402	191700	1254415200	19960	19960	19960	19960	0
28	20240402	191600	1254415200	19960	19960	19960	19960	0
29	20240402	191500	1254415200	19960	19960	19960	19960	0
30	20240402	191400	1254415200	19960	19960	19960	19960	0
31	20240402	191300	1254415200	19960	19960	19960	19960	0
32	20240402	191200	1254415200	19960	19960	19960	19960	2095
33	20240402	191100	1254415200	19960	19960	19960	19960	0
34	20240402	191000	1254415200	19960	19960	19960	19960	0
35	20240402	190900	1254415200	19960	19960	19960	19960	0
36	20240402	190800	1254415200	19960	19960	19960	19960	0
37	20240402	190700	1254415200	19960	19960	19960	19960	0
38	20240402	190600	1254415200	19960	19960	19960	19960	0
39	20240402	190500	1254415200	19960	19960	19960	19960	0
40	20240402	190400	1254415200	19960	19960	19960	19960	0
41	20240402	190300	1254415200	19960	19960	19960	19960	0
42	20240402	190200	1254415200	19960	19960	19960	19960	0
43	20240402	190100	1254415200	19960	19960	19960	19960	0
44	20240402	190000	1254415200	19960	19960	19960	19960	0
45	20240402	185900	1254415200	19960	19960	19960	19960	0
46	20240402	185800	1254415200	19960	19960	19960	19960	0
47	20240402	185700	1254415200	19960	19960	19960	19960	0
48	20240402	185600	1254415200	19960	19960	19960	19960	0
49	20240402	185500	1254415200	19960	19960	19960	19960	0
50	20240402	185400	1254415200	19960	19960	19960	19960	0
51	20240402	185300	1254415200	19960	19960	19960	19960	0
52	20240402	185200	1254415200	19960	19960	19960	19960	0
53	20240402	185100	1254415200	19960	19960	19960	19960	0
54	20240402	185000	1254415200	19960	19960	19960	19960	0
55	20240402	184900	1254415200	19960	19960	19960	19960	0
56	20240402	184800	1254415200	19960	19960	19960	19960	0
57	20240402	184700	1254415200	19960	19960	19960	19960	0
58	20240402	184600	1254415200	19960	19960	19960	19960	0
59	20240402	184500	1254415200	19960	19960	19960	19960	0
60	20240402	184400	1254415200	19960	19960	19960	19960	0
61	20240402	184300	1254415200	19960	19960	19960	19960	0
62	20240402	184200	1254415200	19960	19960	19960	19960	2095
63	20240402	184100	1254415200	19960	19960	19960	19960	0
64	20240402	184000	1254415200	19960	19960	19960	19960	0
65	20240402	183900	1254415200	19960	19960	19960	19960	0
66	20240402	183800	1254415200	19960	19960	19960	19960	0
67	20240402	183700	1254415200	19960	19960	19960	19960	0
68	20240402	183600	1254415200	19960	19960	19960	19960	0
69	20240402	183500	1254415200	19960	19960	19960	19960	0
70	20240402	183400	1254415200	19960	19960	19960	19960	0
71	20240402	183300	1254415200	19960	19960	19960	19960	0
72	20240402	183200	1254415200	19960	19960	19960	19960	0
73	20240402	183100	1254415200	19960	19960	19960	19960	0
74	20240402	183000	1254415200	19960	19960	19960	19960	0
75	20240402	182900	1254415200	19960	19960	19960	19960	0
76	20240402	182800	1254415200	19960	19960	19960	19960	0
77	20240402	182700	1254415200	19960	19960	19960	19960	0
78	20240402	182600	1254415200	19960	19960	19960	19960	0
79	20240402	182500	1254415200	19960	19960	19960	19960	0
80	20240402	182400	1254415200	19960	19960	19960	19960	0
81	20240402	182300	1254415200	19960	19960	19960	19960	0
82	20240402	182200	1254415200	19960	19960	19960	19960	0
83	20240402	182100	1254415200	19960	19960	19960	19960	0
84	20240402	182000	1254415200	19960	19960	19960	19960	0
85	20240402	181900	1254415200	19960	19960	19960	19960	0
86	20240402	181800	1254415200	19960	19960	19960	19960	0
87	20240402	181700	1254415200	19960	19960	19960	19960	0
88	20240402	181600	1254415200	19960	19960	19960	19960	0
89	20240402	181500	1254415200	19960	19960	19960	19960	0
90	20240402	181400	1254415200	19960	19960	19960	19960	0
91	20240402	181300	1254415200	19960	19960	19960	19960	0
92	20240402	181200	1254415200	19960	19960	19960	19960	2095
93	20240402	181100	1254415200	19960	19960	19960	19960	0
94	20240402	181000	1254415200	19960	19960	19960	19960	0
95	20240402	180900	1254415200	19960	19960	19960	19960	0
96	20240402	180800	1254415200	19960	19960	19960	19960	0
97	20240402	180700	1254415200	19960	19960	19960	19960	0
98	20240402	180600	1254415200	19960	19960	19960	19960	0
99	20240402	180500	1254415200	19960	19960	19960	19960	0
100	20240402	180400	1254415200	19960	19960	19960	19960	0
101	20240402	180300	1254415200	19960	19960	19960	19960	0
102	20240402	180200	1254415200	19960	19960	19960	19960	0
103	20240402	180100	1254415200	19960	19960	19960	19960	0
104	20240402	180000	1254415200	19960	19960	19960	19960	0
105	20240402	175900	1254415200	19960	19960	19960	19960	0
106	20240402	175800	1254415200	19960	19960	19960	19960	0
107	20240402	175700	1254415200	19960	19960	19960	19960	0
108	20240402	175600	1254415200	19960	19960	19960	19960	0
109	20240402	175500	1254415200	19960	19960	19960	19960	0
110	20240402	175400	1254415200	19960	19960	19960	19960	0
111	20240402	175300	1254415200	19960	19960	19960	19960	0
112	20240402	175200	1254415200	19960	19960	19960	19960	0
113	20240402	175100	1254415200	19960	19960	19960	19960	0
114	20240402	175000	1254415200	19960	19960	19960	19960	0
115	20240402	174900	1254415200	19960	19960	19960	19960	0
116	20240402	174800	1254415200	19960	19960	19960	19960	0
117	20240402	174700	1254415200	19960	19960	19960	19960	0
118	20240402	174600	1254415200	19960	19960	19960	19960	0
119	20240402	174500	1254415200	19960	19960	19960	19960	0
120	20240402	174400	1254415200	19960	19960	19960	19960	0
121	20240402	174300	1254415200	19960	19960	19960	19960	0
122	20240402	174200	1254415200	19960	19960	19960	19960	2095
123	20240402	174100	1254415200	19960	19960	19960	19960	0
124	20240402	174000	1254415200	19960	19960	19960	19960	0
125	20240402	173900	1254415200	19960	19960	19960	19960	0
126	20240402	173800	1254415200	19960	19960	19960	19960	0
127	20240402	173700	1254415200	19960	19960	19960	19960	0
128	20240402	173600	1254415200	19960	19960	19960	19960	0
129	20240402	173500	1254415200	19960	19960	19960	19960	0
130	20240402	173400	1254415200	19960	19960	19960	19960	0
131	20240402	173300	1254415200	19960	19960	19960	19960	0
132	20240402	173200	1254415200	19960	19960	19960	19960	0
133	20240402	173100	1254415200	19960	19960	19960	19960	0
134	20240402	173000	1254415200	19960	19960	19960	19960	0
135	20240402	172900	1254415200	19960	19960	19960	19960	0
136	20240402	172800	1254415200	19960	19960	19960	19960	0
137	20240402	172700	1254415200	19960	19960	19960	19960	0
138	20240402	172600	1254415200	19960	19960	19960	19960	0
139	20240402	172500	1254415200	19960	19960	19960	19960	0
140	20240402	172400	1254415200	19960	19960	19960	19960	0
141	20240402	172300	1254415200	19960	19960	19960	19960	0
142	20240402	172200	1254415200	19960	19960	19960	19960	0
143	20240402	172100	1254415200	19960	19960	19960	19960	0
144	20240402	172000	1254415200	19960	19960	19960	19960	0
145	20240402	171900	1254415200	19960	19960	19960	19960	0
146	20240402	171800	1254415200	19960	19960	19960	19960	0
147	20240402	171700	1254415200	19960	19960	19960	19960	0
148	20240402	171600	1254415200	19960	19960	19960	19960	0
149	20240402	171500	1254415200	19960	19960	19960	19960	0
150	20240402	171400	1254415200	19960	19960	19960	19960	0
151	20240402	171300	1254415200	19960	19960	19960	19960	0
152	20240402	171200	1254415200	19960	19960	19960	19960	2095
153	20240402	171100	1254415200	19960	19960	19960	19960	0
154	20240402	171000	1254415200	19960	19960	19960	19960	0
155	20240402	170900	1254415200	19960	19960	19960	19960	0
156	20240402	170800	1254415200	19960	19960	19960	19960	0
157	20240402	170700	1254415200	19960	19960	19960	19960	0
158	20240402	170600	1254415200	19960	19960	19960	19960	0
159	20240402	170500	1254415200	19960	19960	19960	19960	0
160	20240402	170400	1254415200	19960	19960	19960	19960	0
161	20240402	170300	1254415200	19960	19960	19960	19960	0
162	20240402	170200	1254415200	19960	19960	19960	19960	0
163	20240402	170100	1254415200	19960	19960	19960	19960	0
164	20240402	170000	1254415200	19960	19960	19960	19960	0
165	20240402	165900	1254415200	19960	19960	19960	19960	0
166	20240402	165800	1254415200	19960	19960	19960	19960	0
167	20240402	165700	1254415200	19960	19960	19960	19960	0
168	20240402	165600	1254415200	19960	19960	19960	19960	0
169	20240402	165500	1254415200	19960	19960	19960	19960	0
170	20240402	165400	1254415200	19960	19960	19960	19960	0
171	20240402	165300	1254415200	19960	19960	19960	19960	0
172	20240402	165200	1254415200	19960	19960	19960	19960	0
173	20240402	165100	1254415200	19960	19960	19960	19960	0
174	20240402	165000	1254415200	19960	19960	19960	19960	0
175	20240402	164900	1254415200	19960	19960	19960	19960	0
176	20240402	164800	1254415200	19960	19960	19960	19960	0
177	20240402	164700	1254415200	19960	19960	19960	19960	0
178	20240402	164600	1254415200	19960	19960	19960	19960	0
179	20240402	164500	1254415200	19960	19960	19960	19960	0
180	20240402	164400	1254415200	19960	19960	19960	19960	0
181	20240402	164300	1254415200	19960	19960	19960	19960	0
182	20240402	164200	1254415200	19960	19960	19960	19960	2095
183	20240402	164100	1254415200	19960	19960	19960	19960	0
184	20240402	164000	1254415200	19960	19960	19960	19960	0
185	20240402	163900	1254415200	19960	19960	19960	19960	0
186	20240402	163800	1254415200	19960	19960	19960	19960	0
187	20240402	163700	1254415200	19960	19960	19960	19960	0
188	20240402	163600	1254415200	19960	19960	19960	19960	0
189	20240402	163500	1254415200	19960	19960	19960	19960	0
190	20240402	163400	1254415200	19960	19960	19960	19960	0
191	20240402	163300	1254415200	19960	19960	19960	19960	0
192	20240402	163200	1254415200	19960	19960	19960	19960	0
193	20240402	163100	1254415200	19960	19960	19960	19960	0
194	20240402	163000	1254415200	19960	19960	19960	19960	0
195	20240402	162900	1254415200	19960	19960	19960	19960	0
196	20240402	162800	1254415200	19960	19960	19960	19960	0
197	20240402	162700	1254415200	19960	19960	19960	19960	0
198	20240402	162600	1254415200	19960	19960	19960	19960	0
199	20240402	162500	1254415200	19960	19960	19960	19960	0
200	20240402	162400	1254415200	19960	19960	19960	19960	0
201	20240402	162300	1254415200	19960	19960	19960	19960	0
202	20240402	162200	1254415200	19960	19960	19960	19960	0
203	20240402	162100	1254415200	19960	19960	19960	19960	0
204	20240402	162000	1254415200	19960	19960	19960	19960	0
205	20240402	161900	1254415200	19960	19960	19960	19960	0
206	20240402	161800	1254415200	19960	19960	19960	19960	0
207	20240402	161700	1254415200	19960	19960	19960	19960	0
208	20240402	161600	1254415200	19960	19960	19960	19960	0
209	20240402	161500	1254415200	19960	19960	19960	19960	0
210	20240402	161400	1254415200	19960	19960	19960	19960	0
211	20240402	161300	1254415200	19960	19960	19960	19960	0
212	20240402	161200	1254415200	19960	19960	19960	19960	2095
213	20240402	161100	1254415200	19960	19960	19960	19960	0
214	20240402	161000	1254415200	19960	19960	19960	19960	0
215	20240402	160900	1254415200	19960	19960	19960	19960	0
216	20240402	160800	1254415200	19960	19960	19960	19960	0
217	20240402	160700	1254415200	19960	19960	19960	19960	0
218	20240402	160600	1254415200	19960	19960	19960	19960	0
219	20240402	160500	1254415200	19960	19960	19960	19960	0
220	20240402	160400	1254415200	19960	19960	19960	19960	0
221	20240402	160300	1254415200	19960	19960	19960	19960	0
222	20240402	160200	1254415200	19960	19960	19960	19960	0
223	20240402	160100	1254415200	19960	19960	19960	19960	0
224	20240402	160000	1254415200	19960	19960	19960	19960	0
225	20240402	155900	1254415200	19960	19960	19960	19960	0
226	20240402	155800	1254415200	19960	19960	19960	19960	0
227	20240402	155700	1254415200	19960	19960	19960	19960	0
228	20240402	155600	1254415200	19960	19960	19960	19960	0
229	20240402	155500	1254415200	19960	19960	19960	19960	0
230	20240402	155400	1254415200	19960	19960	19960	19960	0
231	20240402	155300	1254415200	19960	19960	19960	19960	0
232	20240402	155200	1254415200	19960	19960	19960	19960	0
233	20240402	155100	1254415200	19960	19960	19960	19960	0
234	20240402	155000	1254415200	19960	19960	19960	19960	0
235	20240402	154900	1254415200	19960	19960	19960	19960	0
236	20240402	154800	1254415200	19960	19960	19960	19960	0
237	20240402	154700	1254415200	19960	19960	19960	19960	0
238	20240402	154600	1254415200	19960	19960	19960	19960	0
239	20240402	154500	1254415200	19960	19960	19960	19960	0
240	20240402	154400	1254415200	19960	19960	19960	19960	0
241	20240402	154300	1254415200	19960	19960	19960	19960	0
242	20240402	154200	1254415200	19960	19960	19960	19960	2095
243	20240402	154100	1254415200	19960	19960	19960	19960	0
244	20240402	154000	1254415200	19960	19960	19960	19960	0
245	20240402	153900	1254415200	19960	19960	19960	19960	0
246	20240402	153800	1254415200	19960	19960	19960	19960	0
247	20240402	153700	1254415200	19960	19960	19960	19960	0
248	20240402	153600	1254415200	19960	19960	19960	19960	0
249	20240402	153500	1254415200	19960	19960	19960	19960	0
250	20240402	153400	1254415200	19960	19960	19960	19960	0
251	20240402	153300	1254415200	19960	19960	19960	19960	0
252	20240402	153200	1254415200	19960	19960	19960	19960	0
253	20240402	153100	1254415200	19960	19960	19960	19960	0
254	20240402	153000	1254415200	19960	19960	19960	19960	2095
255	20240402	152900	1212599000	19960	19960	19960	19960	0
256	20240402	152800	1212599000	19960	19960	19960	19960	0
257	20240402	152700	1212599000	19960	19960	19960	19960	0
258	20240402	152600	1212599000	19960	19960	19960	19960	0
259	20240402	152500	1212599000	19960	19960	19960	19960	0
260	20240402	152400	1212599000	19960	19960	19960	19960	0
261	20240402	152300	1212599000	19960	19960	19960	19960	0
262	20240402	152200	1212599000	19960	19960	19960	19960	0
263	20240402	152100	1212599000	19960	19960	19960	19960	0
264	20240402	152000	1212599000	19960	19960	19960	19960	0
265	20240402	151900	1212599000	19960	19950	19970	19950	162
266	20240402	151800	1209364800	19970	19970	19980	19950	217
267	20240402	151700	1205029270	19970	19940	19980	19940	115
268	20240402	151600	1202735940	19990	19970	19990	19960	70
269	20240402	151500	1201336890	19950	19970	19970	19940	915
270	20240402	151400	1183091020	19980	19990	20050	19980	116
271	20240402	151300	1180771130	20000	20000	20000	20000	22
272	20240402	151200	1180331130	20000	19990	20050	19980	224
273	20240402	151100	1175850720	20000	19980	20000	19980	110
274	20240402	151000	1173651160	19990	19950	19990	19940	337
275	20240402	150900	1166926950	19960	19960	19960	19960	13
276	20240402	150800	1166667470	19960	19960	19960	19960	12
277	20240402	150700	1166427950	19960	19950	19960	19950	7
278	20240402	150600	1166288260	19950	19950	19950	19940	44
279	20240402	150500	1165410630	19940	19950	19950	19940	226
280	20240402	150400	1160901970	19940	19950	19950	19940	71
281	20240402	150300	1159485730	19940	19960	19970	19940	235
282	20240402	150200	1154796510	19960	19960	19960	19950	23
283	20240402	150100	1154337450	19960	19950	19960	19950	119
284	20240402	150000	1151962410	19950	19950	19950	19950	27
285	20240402	145900	1151423760	19970	19940	19970	19940	52
286	20240402	145800	1150386760	19940	19940	19940	19940	4
287	20240402	145700	1150307000	19940	19950	19970	19940	108
288	20240402	145600	1148152380	19950	19940	19950	19930	869
289	20240402	145500	1130827580	19940	19950	19950	19940	687
290	20240402	145400	1117125540	19950	19960	19960	19950	69
291	20240402	145300	1115748320	19950	19950	19950	19950	540
292	20240402	145200	1104975320	19950	19960	19960	19950	208
293	20240402	145100	1100825160	19970	19970	19970	19970	2
294	20240402	145000	1100785220	19980	19970	19980	19970	62
295	20240402	144900	1099546580	19980	19980	19980	19980	9
296	20240402	144800	1099366760	19960	19970	19970	19940	5186
297	20240402	144700	995852350	19970	19970	19970	19960	234
298	20240402	144600	991180490	19980	19970	19980	19960	263
299	20240402	144500	985928480	19970	19980	19980	19970	2276
300	20240402	144400	940474160	19980	19990	19990	19980	34
301	20240402	144300	939794530	19990	20000	20000	19980	4005
302	20240402	144200	859706540	20000	20050	20050	20000	32
303	20240402	144100	859065040	20050	20050	20050	20050	0
304	20240402	144000	859065040	20050	20050	20050	20050	0
305	20240402	143900	859065040	20050	20050	20050	20050	7
306	20240402	143800	858924690	20050	20000	20050	20000	71
307	20240402	143700	857503940	20000	20050	20050	20000	164
308	20240402	143600	854220840	20000	20050	20050	20000	87
309	20240402	143500	852476640	20050	20050	20050	20050	70
310	20240402	143400	851073140	20000	20000	20000	20000	0
311	20240402	143300	851073140	20000	20000	20000	20000	0
312	20240402	143200	851073140	20000	20000	20000	20000	0
313	20240402	143100	851073140	20000	20000	20000	20000	5
314	20240402	143000	850973140	20050	20050	20050	20000	80
315	20240402	142900	849369240	20050	20050	20050	20050	10
316	20240402	142800	849168740	20000	20000	20000	20000	1
317	20240402	142700	849148740	20000	20100	20100	20000	172
318	20240402	142600	845699690	20100	20100	20100	20100	0
319	20240402	142500	845699690	20100	20100	20100	20100	12
320	20240402	142400	845458490	20100	20100	20100	20100	5
321	20240402	142300	845357990	20000	20050	20050	20000	187
322	20240402	142200	841608840	20100	20100	20100	20100	3
323	20240402	142100	841548540	20100	20100	20100	20100	2
324	20240402	142000	841508340	20050	20050	20050	20050	0
325	20240402	141900	841508340	20050	20050	20050	20050	0
326	20240402	141800	841508340	20050	20050	20050	20050	0
327	20240402	141700	841508340	20050	20100	20100	20050	43
328	20240402	141600	840644140	20100	20100	20100	20100	2
329	20240402	141500	840603940	20000	20050	20050	20000	1673
330	20240402	141400	807111490	20100	20050	20100	20050	3
331	20240402	141300	807051240	20000	20000	20000	20000	23
332	20240402	141200	806591240	20000	19980	20000	19970	130
333	20240402	141100	803993460	19980	20000	20000	19980	396
334	20240402	141000	796076870	20000	20050	20050	20000	56
335	20240402	140900	794954220	20050	20100	20100	20050	2
336	20240402	140800	794914070	20100	20000	20100	20000	126
337	20240402	140700	792393270	20000	19990	20000	19990	111
338	20240402	140600	790174320	19990	19990	19990	19990	24
339	20240402	140500	789694560	19990	20000	20000	19990	1251
340	20240402	140400	764675930	20100	20050	20100	20050	39
341	20240402	140300	763892280	20050	20000	20050	20000	15
342	20240402	140200	763591680	20000	20000	20000	20000	0
343	20240402	140100	763591680	20000	20050	20050	19980	891
344	20240402	140000	745774880	20050	20100	20100	20050	202
345	20240402	135900	741714780	19990	20000	20000	19990	105
346	20240402	135800	739614830	19990	19980	19990	19970	70
347	20240402	135700	738216520	19980	20000	20050	19970	549
348	20240402	135600	727243580	19990	20050	20100	19990	2063
349	20240402	135500	685969880	20050	20050	20150	20050	288
350	20240402	135400	680194580	20100	20100	20100	20100	42
351	20240402	135300	679350380	20100	20100	20100	20050	165
352	20240402	135200	676034230	20150	20150	20150	20150	1
353	20240402	135100	676014080	20100	20050	20100	20050	89
354	20240402	135000	674229480	20050	20050	20050	20050	99
355	20240402	134900	672244530	20050	20050	20050	20050	441
356	20240402	134800	663402480	20050	20050	20050	20050	0
357	20240402	134700	663402480	20050	20050	20050	20000	54
358	20240402	134600	662319880	20000	20000	20000	20000	0
359	20240402	134500	662319880	20000	20100	20100	20000	606
360	20240402	134400	650190430	20000	20000	20000	20000	0
361	20240402	134300	650190430	20000	20000	20100	20000	205
362	20240402	134200	646076680	20000	20050	20050	20000	272
363	20240402	134100	640626080	20000	20100	20100	19980	2743
364	20240402	134000	585766300	20100	20250	20250	20000	1968
365	20240402	133900	546350650	20050	20200	20200	20050	5249
366	20240402	133800	440757550	20200	20350	20350	20200	3590
367	20240402	133700	367897950	20350	20400	20400	20350	829
368	20240402	133600	350993450	20400	20400	20400	20400	20
369	20240402	133500	350585450	20450	20450	20450	20450	14
370	20240402	133400	350299150	20400	20400	20400	20400	0
371	20240402	133300	350299150	20400	20400	20400	20400	0
372	20240402	133200	350299150	20400	20450	20450	20400	105
373	20240402	133100	348152150	20500	20500	20500	20500	1
374	20240402	133000	348131650	20400	20400	20400	20400	11
375	20240402	132900	347907250	20450	20450	20450	20450	0
376	20240402	132800	347907250	20450	20450	20450	20400	68
377	20240402	132700	346516850	20450	20450	20450	20450	5
378	20240402	132600	346414600	20450	20450	20450	20450	0
379	20240402	132500	346414600	20450	20500	20500	20450	11
380	20240402	132400	346189350	20450	20450	20450	20450	5
381	20240402	132300	346087100	20450	20450	20450	20450	1
382	20240402	132200	346066650	20400	20400	20400	20400	0
383	20240402	132100	346066650	20400	20450	20450	20400	51
384	20240402	132000	345023800	20450	20450	20450	20450	19
385	20240402	131900	344635250	20400	20400	20400	20400	0
386	20240402	131800	344635250	20400	20400	20400	20400	0
387	20240402	131700	344635250	20400	20400	20400	20400	0
388	20240402	131600	344635250	20400	20400	20400	20400	0
389	20240402	131500	344635250	20400	20450	20450	20400	105
390	20240402	131400	342488250	20450	20450	20450	20450	0
391	20240402	131300	342488250	20450	20450	20450	20450	0
392	20240402	131200	342488250	20450	20450	20450	20450	10
393	20240402	131100	342283750	20400	20450	20450	20400	151
394	20240402	131000	339196100	20400	20450	20450	20400	105
395	20240402	130900	337049100	20450	20450	20450	20450	20
396	20240402	130800	336640100	20400	20400	20400	20400	3
397	20240402	130700	336578900	20400	20400	20400	20400	95
398	20240402	130600	334640900	20450	20400	20450	20400	3
399	20240402	130500	334579600	20450	20450	20450	20450	1
400	20240402	130400	334559150	20450	20450	20450	20450	0
401	20240402	130300	334559150	20450	20450	20450	20450	2
402	20240402	130200	334518250	20400	20400	20400	20400	1
403	20240402	130100	334497850	20450	20450	20450	20400	43
404	20240402	130000	333618600	20450	20450	20450	20450	10
405	20240402	125900	333414100	20450	20450	20450	20450	5
406	20240402	125800	333311850	20400	20400	20400	20400	522
407	20240402	125700	322663050	20400	20400	20400	20400	520
408	20240402	125600	312055050	20450	20450	20450	20450	1
409	20240402	125500	312034600	20400	20400	20400	20400	2
410	20240402	125400	311993800	20400	20400	20400	20400	86
411	20240402	125300	310239400	20400	20400	20400	20400	0
412	20240402	125200	310239400	20400	20450	20450	20400	1010
413	20240402	125100	289585650	20450	20450	20450	20450	0
414	20240402	125000	289585650	20450	20450	20450	20450	1
415	20240402	124900	289565200	20450	20450	20450	20450	0
416	20240402	124800	289565200	20450	20450	20450	20450	0
417	20240402	124700	289565200	20450	20450	20450	20450	1
418	20240402	124600	289544750	20450	20450	20450	20450	0
419	20240402	124500	289544750	20450	20450	20450	20450	1
420	20240402	124400	289524300	20500	20500	20500	20500	2
421	20240402	124300	289483300	20450	20450	20450	20450	2
422	20240402	124200	289442400	20450	20450	20450	20450	0
423	20240402	124100	289442400	20450	20450	20500	20450	39
424	20240402	124000	288643250	20450	20450	20450	20450	5
425	20240402	123900	288541000	20450	20450	20450	20450	1
426	20240402	123800	288520550	20450	20450	20450	20450	0
427	20240402	123700	288520550	20450	20450	20450	20450	0
428	20240402	123600	288520550	20450	20450	20450	20450	0
429	20240402	123500	288520550	20450	20450	20450	20450	85
430	20240402	123400	286782300	20450	20450	20450	20450	0
431	20240402	123300	286782300	20450	20500	20500	20450	36
432	20240402	123200	286044700	20450	20450	20450	20450	1
433	20240402	123100	286024250	20450	20450	20450	20450	0
434	20240402	123000	286024250	20450	20450	20450	20450	0
435	20240402	122900	286024250	20450	20450	20450	20450	0
436	20240402	122800	286024250	20450	20450	20450	20450	0
437	20240402	122700	286024250	20450	20450	20450	20450	11
438	20240402	122600	285799300	20450	20450	20450	20450	0
439	20240402	122500	285799300	20450	20450	20450	20450	0
440	20240402	122400	285799300	20450	20450	20450	20450	0
441	20240402	122300	285799300	20450	20450	20450	20450	1
442	20240402	122200	285778850	20450	20450	20450	20450	0
443	20240402	122100	285778850	20450	20450	20450	20450	105
444	20240402	122000	283631600	20500	20450	20500	20450	38
445	20240402	121900	282854450	20500	20500	20500	20500	9
446	20240402	121800	282669950	20450	20450	20450	20450	0
447	20240402	121700	282669950	20450	20450	20450	20450	0
448	20240402	121600	282669950	20450	20450	20450	20450	0
449	20240402	121500	282669950	20450	20450	20450	20450	13
450	20240402	121400	282404100	20450	20450	20450	20450	1
451	20240402	121300	282383650	20450	20450	20450	20450	1
452	20240402	121200	282363200	20450	20450	20450	20450	0
453	20240402	121100	282363200	20450	20450	20450	20450	1
454	20240402	121000	282342750	20450	20450	20450	20450	0
455	20240402	120900	282342750	20450	20450	20450	20450	109
456	20240402	120800	280113700	20500	20500	20500	20500	0
457	20240402	120700	280113700	20500	20500	20500	20500	0
458	20240402	120600	280113700	20500	20500	20500	20500	184
459	20240402	120500	276341700	20500	20500	20500	20500	0
460	20240402	120400	276341700	20500	20500	20500	20500	0
461	20240402	120300	276341700	20500	20500	20500	20500	0
462	20240402	120200	276341700	20500	20500	20500	20500	3
463	20240402	120100	276280200	20550	20550	20550	20550	0
464	20240402	120000	276280200	20550	20550	20550	20550	0
465	20240402	115900	276280200	20550	20550	20550	20550	0
466	20240402	115800	276280200	20550	20550	20550	20500	56
467	20240402	115700	275132000	20550	20550	20550	20550	0
468	20240402	115600	275132000	20550	20550	20550	20550	1
469	20240402	115500	275111450	20500	20500	20500	20500	1
470	20240402	115400	275090950	20550	20550	20550	20550	424
471	20240402	115300	266377750	20600	20600	20600	20600	0
472	20240402	115200	266377750	20600	20600	20600	20600	0
473	20240402	115100	266377750	20600	20600	20600	20600	0
474	20240402	115000	266377750	20600	20600	20600	20600	76
475	20240402	114900	264812150	20550	20550	20550	20550	0
476	20240402	114800	264812150	20550	20600	20600	20550	3
477	20240402	114700	264750400	20600	20600	20600	20600	280
478	20240402	114600	258982400	20600	20600	20600	20600	32
479	20240402	114500	258323200	20600	20600	20600	20600	102
480	20240402	114400	256222000	20600	20600	20600	20600	0
481	20240402	114300	256222000	20600	20600	20600	20600	0
482	20240402	114200	256222000	20600	20600	20600	20600	0
483	20240402	114100	256222000	20600	20600	20600	20600	48
484	20240402	114000	255233200	20600	20600	20600	20600	24
485	20240402	113900	254738800	20600	20600	20600	20600	0
486	20240402	113800	254738800	20600	20600	20600	20600	3
487	20240402	113700	254677000	20550	20550	20550	20550	0
488	20240402	113600	254677000	20550	20550	20550	20550	0
489	20240402	113500	254677000	20550	20550	20550	20550	0
490	20240402	113400	254677000	20550	20550	20550	20550	0
491	20240402	113300	254677000	20550	20550	20550	20550	4
492	20240402	113200	254594800	20550	20550	20550	20550	1
493	20240402	113100	254574250	20550	20550	20550	20550	0
494	20240402	113000	254574250	20550	20550	20550	20550	0
495	20240402	112900	254574250	20550	20550	20550	20550	0
496	20240402	112800	254574250	20550	20550	20550	20550	0
497	20240402	112700	254574250	20550	20550	20550	20550	30
498	20240402	112600	253957750	20550	20550	20550	20550	11
499	20240402	112500	253731700	20550	20550	20550	20550	0
500	20240402	112400	253731700	20550	20550	20550	20550	1
501	20240402	112300	253711150	20500	20500	20500	20500	0
502	20240402	112200	253711150	20500	20500	20500	20500	0
503	20240402	112100	253711150	20500	20500	20500	20500	0
504	20240402	112000	253711150	20500	20500	20500	20500	67
505	20240402	111900	252337650	20500	20500	20500	20500	2
506	20240402	111800	252296650	20450	20500	20500	20450	14
507	20240402	111700	252009700	20550	20600	20600	20550	2
508	20240402	111600	251968550	20650	20650	20650	20650	1
509	20240402	111500	251947900	20650	20650	20650	20650	0
510	20240402	111400	251947900	20650	20650	20650	20650	0
511	20240402	111300	251947900	20650	20650	20650	20650	1
512	20240402	111200	251927250	20650	20650	20650	20650	1
513	20240402	111100	251906600	20700	20700	20700	20700	0
514	20240402	111000	251906600	20700	20700	20700	20700	0
515	20240402	110900	251906600	20700	20700	20700	20700	0
516	20240402	110800	251906600	20700	20600	20700	20600	31
517	20240402	110700	251265250	20700	20600	20700	20550	700
518	20240402	110600	236816550	20550	20550	20550	20550	5
519	20240402	110500	236713800	20500	20550	20550	20500	34
520	20240402	110400	236015300	20550	20550	20550	20550	0
521	20240402	110300	236015300	20550	20550	20550	20550	4
522	20240402	110200	235933100	20550	20550	20550	20550	0
523	20240402	110100	235933100	20550	20500	20550	20450	71
524	20240402	110000	234477450	20450	20450	20450	20450	105
525	20240402	105900	232330200	20450	20450	20500	20450	558
526	20240402	105800	220916300	20400	20400	20400	20400	0
527	20240402	105700	220916300	20400	20400	20400	20400	0
528	20240402	105600	220916300	20400	20400	20400	20400	0
529	20240402	105500	220916300	20400	20400	20400	20400	0
530	20240402	105400	220916300	20400	20400	20400	20400	1
531	20240402	105300	220895900	20400	20400	20400	20400	1
532	20240402	105200	220875500	20400	20400	20400	20400	1
533	20240402	105100	220855100	20400	20400	20400	20400	1
534	20240402	105000	220834700	20450	20450	20450	20450	0
535	20240402	104900	220834700	20450	20450	20450	20450	10
536	20240402	104800	220630200	20400	20400	20400	20400	0
537	20240402	104700	220630200	20400	20400	20400	20400	0
538	20240402	104600	220630200	20400	20400	20400	20400	0
539	20240402	104500	220630200	20400	20450	20450	20400	21
540	20240402	104400	220200850	20450	20450	20450	20450	1
541	20240402	104300	220180400	20450	20450	20450	20400	36
542	20240402	104200	219444300	20450	20450	20450	20450	15
543	20240402	104100	219137550	20450	20350	20450	20350	523
544	20240402	104000	208468500	20350	20350	20350	20350	5
545	20240402	103900	208366750	20350	20350	20350	20350	30
546	20240402	103800	207756250	20350	20350	20350	20350	0
547	20240402	103700	207756250	20350	20350	20350	20350	0
548	20240402	103600	207756250	20350	20400	20400	20350	107
549	20240402	103500	205573650	20550	20550	20550	20550	0
550	20240402	103400	205573650	20550	20550	20550	20550	0
551	20240402	103300	205573650	20550	20550	20550	20550	0
552	20240402	103200	205573650	20550	20550	20550	20550	0
553	20240402	103100	205573650	20550	20550	20550	20550	0
554	20240402	103000	205573650	20550	20400	20600	20400	470
555	20240402	102900	195946350	20400	20400	20400	20350	594
556	20240402	102800	183831150	20450	20450	20450	20450	3
557	20240402	102700	183769800	20450	20450	20450	20450	0
558	20240402	102600	183769800	20450	20450	20450	20450	45
559	20240402	102500	182849550	20450	20500	20500	20400	723
560	20240402	102400	168064550	20450	20450	20450	20450	218
561	20240402	102300	163606450	20450	20450	20450	20450	0
562	20240402	102200	163606450	20450	20450	20450	20450	0
563	20240402	102100	163606450	20450	20500	20500	20450	167
564	20240402	102000	160183650	20500	20500	20500	20500	0
565	20240402	101900	160183650	20500	20500	20500	20500	0
566	20240402	101800	160183650	20500	20500	20500	20450	538
567	20240402	101700	149156450	20450	20500	20500	20450	406
568	20240402	101600	140835050	20500	20500	20500	20500	638
569	20240402	101500	127756050	20500	20500	20500	20500	0
570	20240402	101400	127756050	20500	20500	20500	20500	0
571	20240402	101300	127756050	20500	20500	20500	20500	0
572	20240402	101200	127756050	20500	20500	20500	20500	74
573	20240402	101100	126239050	20500	20550	20550	20500	169
574	20240402	101000	122766800	20500	20550	20550	20500	201
575	20240402	100900	118637050	20500	20500	20500	20500	1
576	20240402	100800	118616550	20550	20550	20550	20550	7
577	20240402	100700	118472700	20550	20550	20550	20550	5
578	20240402	100600	118369950	20500	20500	20500	20500	0
579	20240402	100500	118369950	20500	20550	20550	20500	37
580	20240402	100400	117609900	20550	20550	20550	20550	0
581	20240402	100300	117609900	20550	20550	20550	20550	61
582	20240402	100200	116356350	20650	20650	20650	20650	0
583	20240402	100100	116356350	20650	20650	20650	20650	0
584	20240402	100000	116356350	20650	20650	20650	20650	0
585	20240402	095900	116356350	20650	20650	20650	20650	2
586	20240402	095800	116315050	20550	20550	20550	20500	314
587	20240402	095700	109863550	20500	20600	20600	20500	649
588	20240402	095600	96515000	20650	20600	20650	20600	8
589	20240402	095500	96349900	20600	20600	20600	20600	1
590	20240402	095400	96329300	20600	20600	20600	20600	4
591	20240402	095300	96246900	20650	20650	20650	20650	0
592	20240402	095200	96246900	20650	20650	20650	20650	1
593	20240402	095100	96226250	20600	20600	20600	20600	0
594	20240402	095000	96226250	20600	20650	20650	20600	5
595	20240402	094900	96123200	20600	20600	20600	20600	0
596	20240402	094800	96123200	20600	20650	20650	20600	36
597	20240402	094700	95379850	20700	20700	20700	20700	1
598	20240402	094600	95359150	20600	20600	20600	20600	0
599	20240402	094500	95359150	20600	20650	20650	20600	45
600	20240402	094400	94430100	20600	20600	20600	20600	0
601	20240402	094300	94430100	20600	20600	20600	20600	110
602	20240402	094200	92164100	20600	20600	20600	20600	0
603	20240402	094100	92164100	20600	20600	20600	20600	0
604	20240402	094000	92164100	20600	20600	20600	20600	12
605	20240402	093900	91916900	20550	20550	20550	20550	0
606	20240402	093800	91916900	20550	20550	20550	20550	0
607	20240402	093700	91916900	20550	20600	20600	20550	107
608	20240402	093600	89713050	20550	20600	20600	20550	1145
609	20240402	093500	66181800	20600	20600	20600	20600	0
610	20240402	093400	66181800	20600	20600	20600	20600	20
611	20240402	093300	65769800	20600	20600	20600	20600	46
612	20240402	093200	64822200	20600	20600	20600	20600	2
613	20240402	093100	64781000	20550	20600	20600	20550	178
614	20240402	093000	61114900	20600	20600	20600	20600	35
615	20240402	092900	60393900	20600	20600	20650	20600	29
616	20240402	092800	59796400	20600	20600	20650	20550	337
617	20240402	092700	52853300	20600	20600	20600	20600	416
618	20240402	092600	44283700	20650	20600	20650	20600	24
619	20240402	092500	43789250	20600	20600	20600	20600	0
620	20240402	092400	43789250	20600	20600	20600	20600	12
621	20240402	092300	43542050	20600	20650	20650	20600	124
622	20240402	092200	40981600	20650	20650	20650	20650	0
623	20240402	092100	40981600	20650	20650	20650	20650	0
624	20240402	092000	40981600	20650	20650	20650	20650	0
625	20240402	091900	40981600	20650	20650	20650	20650	4
626	20240402	091800	40899000	20650	20650	20650	20650	19
627	20240402	091700	40506650	20650	20650	20700	20650	281
628	20240402	091600	34703750	20700	20700	20700	20700	10
629	20240402	091500	34496750	20700	20700	20700	20700	0
630	20240402	091400	34496750	20700	20700	20700	20700	20
631	20240402	091300	34082750	20750	20750	20750	20750	0
632	20240402	091200	34082750	20750	20750	20750	20700	29
633	20240402	091100	33481700	20750	20750	20750	20750	0
634	20240402	091000	33481700	20750	20750	20750	20750	0
635	20240402	090900	33481700	20750	20700	20750	20700	129
636	20240402	090800	30811200	20850	20800	20850	20650	438
637	20240402	090700	21716550	20800	20800	20850	20800	48
638	20240402	090600	20717150	20800	20900	20900	20800	107
639	20240402	090500	18487000	20900	20950	20950	20900	60
640	20240402	090400	17230100	21000	20950	21000	20950	15
641	20240402	090300	16915800	20800	20850	20850	20800	29
642	20240402	090200	16312250	20800	20850	20850	20750	94
643	20240402	090100	14354700	20750	20700	20800	20700	125
644	20240402	090000	11755500	20700	20950	20950	20700	562