KissMeData/178920/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200800	2091303450	22350	22350	22350	22350	4322
3	20240402	200700	2091303450	22350	22350	22350	22350	0
4	20240402	200600	2091303450	22350	22350	22350	22350	0
5	20240402	200500	2091303450	22350	22350	22350	22350	0
6	20240402	200400	2091303450	22350	22350	22350	22350	0
7	20240402	200300	2091303450	22350	22350	22350	22350	0
8	20240402	200200	2091303450	22350	22350	22350	22350	0
9	20240402	200100	2091303450	22350	22350	22350	22350	0
10	20240402	200000	2091303450	22350	22350	22350	22350	0
11	20240402	195900	2091303450	22350	22350	22350	22350	0
12	20240402	195800	2091303450	22350	22350	22350	22350	0
13	20240402	195700	2091303450	22350	22350	22350	22350	0
14	20240402	195600	2091303450	22350	22350	22350	22350	0
15	20240402	195500	2091303450	22350	22350	22350	22350	0
16	20240402	195400	2091303450	22350	22350	22350	22350	0
17	20240402	195300	2091303450	22350	22350	22350	22350	0
18	20240402	195200	2091303450	22350	22350	22350	22350	0
19	20240402	195100	2091303450	22350	22350	22350	22350	0
20	20240402	195000	2091303450	22350	22350	22350	22350	0
21	20240402	194900	2091303450	22350	22350	22350	22350	0
22	20240402	194800	2091303450	22350	22350	22350	22350	0
23	20240402	194700	2091303450	22350	22350	22350	22350	0
24	20240402	194600	2091303450	22350	22350	22350	22350	0
25	20240402	194500	2091303450	22350	22350	22350	22350	0
26	20240402	194400	2091303450	22350	22350	22350	22350	0
27	20240402	194300	2091303450	22350	22350	22350	22350	0
28	20240402	194200	2091303450	22350	22350	22350	22350	0
29	20240402	194100	2091303450	22350	22350	22350	22350	0
30	20240402	194000	2091303450	22350	22350	22350	22350	0
31	20240402	193900	2091303450	22350	22350	22350	22350	0
32	20240402	193800	2091303450	22350	22350	22350	22350	4322
33	20240402	193700	2091303450	22350	22350	22350	22350	0
34	20240402	193600	2091303450	22350	22350	22350	22350	0
35	20240402	193500	2091303450	22350	22350	22350	22350	0
36	20240402	193400	2091303450	22350	22350	22350	22350	0
37	20240402	193300	2091303450	22350	22350	22350	22350	0
38	20240402	193200	2091303450	22350	22350	22350	22350	0
39	20240402	193100	2091303450	22350	22350	22350	22350	0
40	20240402	193000	2091303450	22350	22350	22350	22350	0
41	20240402	192900	2091303450	22350	22350	22350	22350	0
42	20240402	192800	2091303450	22350	22350	22350	22350	0
43	20240402	192700	2091303450	22350	22350	22350	22350	0
44	20240402	192600	2091303450	22350	22350	22350	22350	0
45	20240402	192500	2091303450	22350	22350	22350	22350	0
46	20240402	192400	2091303450	22350	22350	22350	22350	0
47	20240402	192300	2091303450	22350	22350	22350	22350	0
48	20240402	192200	2091303450	22350	22350	22350	22350	0
49	20240402	192100	2091303450	22350	22350	22350	22350	0
50	20240402	192000	2091303450	22350	22350	22350	22350	0
51	20240402	191900	2091303450	22350	22350	22350	22350	0
52	20240402	191800	2091303450	22350	22350	22350	22350	0
53	20240402	191700	2091303450	22350	22350	22350	22350	0
54	20240402	191600	2091303450	22350	22350	22350	22350	0
55	20240402	191500	2091303450	22350	22350	22350	22350	0
56	20240402	191400	2091303450	22350	22350	22350	22350	0
57	20240402	191300	2091303450	22350	22350	22350	22350	0
58	20240402	191200	2091303450	22350	22350	22350	22350	0
59	20240402	191100	2091303450	22350	22350	22350	22350	0
60	20240402	191000	2091303450	22350	22350	22350	22350	0
61	20240402	190900	2091303450	22350	22350	22350	22350	0
62	20240402	190800	2091303450	22350	22350	22350	22350	4322
63	20240402	190700	2091303450	22350	22350	22350	22350	0
64	20240402	190600	2091303450	22350	22350	22350	22350	0
65	20240402	190500	2091303450	22350	22350	22350	22350	0
66	20240402	190400	2091303450	22350	22350	22350	22350	0
67	20240402	190300	2091303450	22350	22350	22350	22350	0
68	20240402	190200	2091303450	22350	22350	22350	22350	0
69	20240402	190100	2091303450	22350	22350	22350	22350	0
70	20240402	190000	2091303450	22350	22350	22350	22350	0
71	20240402	185900	2091303450	22350	22350	22350	22350	0
72	20240402	185800	2091303450	22350	22350	22350	22350	0
73	20240402	185700	2091303450	22350	22350	22350	22350	0
74	20240402	185600	2091303450	22350	22350	22350	22350	0
75	20240402	185500	2091303450	22350	22350	22350	22350	0
76	20240402	185400	2091303450	22350	22350	22350	22350	0
77	20240402	185300	2091303450	22350	22350	22350	22350	0
78	20240402	185200	2091303450	22350	22350	22350	22350	0
79	20240402	185100	2091303450	22350	22350	22350	22350	0
80	20240402	185000	2091303450	22350	22350	22350	22350	0
81	20240402	184900	2091303450	22350	22350	22350	22350	0
82	20240402	184800	2091303450	22350	22350	22350	22350	0
83	20240402	184700	2091303450	22350	22350	22350	22350	0
84	20240402	184600	2091303450	22350	22350	22350	22350	0
85	20240402	184500	2091303450	22350	22350	22350	22350	0
86	20240402	184400	2091303450	22350	22350	22350	22350	0
87	20240402	184300	2091303450	22350	22350	22350	22350	0
88	20240402	184200	2091303450	22350	22350	22350	22350	0
89	20240402	184100	2091303450	22350	22350	22350	22350	0
90	20240402	184000	2091303450	22350	22350	22350	22350	0
91	20240402	183900	2091303450	22350	22350	22350	22350	0
92	20240402	183800	2091303450	22350	22350	22350	22350	4322
93	20240402	183700	2091303450	22350	22350	22350	22350	0
94	20240402	183600	2091303450	22350	22350	22350	22350	0
95	20240402	183500	2091303450	22350	22350	22350	22350	0
96	20240402	183400	2091303450	22350	22350	22350	22350	0
97	20240402	183300	2091303450	22350	22350	22350	22350	0
98	20240402	183200	2091303450	22350	22350	22350	22350	0
99	20240402	183100	2091303450	22350	22350	22350	22350	0
100	20240402	183000	2091303450	22350	22350	22350	22350	0
101	20240402	182900	2091303450	22350	22350	22350	22350	0
102	20240402	182800	2091303450	22350	22350	22350	22350	0
103	20240402	182700	2091303450	22350	22350	22350	22350	0
104	20240402	182600	2091303450	22350	22350	22350	22350	0
105	20240402	182500	2091303450	22350	22350	22350	22350	0
106	20240402	182400	2091303450	22350	22350	22350	22350	0
107	20240402	182300	2091303450	22350	22350	22350	22350	0
108	20240402	182200	2091303450	22350	22350	22350	22350	0
109	20240402	182100	2091303450	22350	22350	22350	22350	0
110	20240402	182000	2091303450	22350	22350	22350	22350	0
111	20240402	181900	2091303450	22350	22350	22350	22350	0
112	20240402	181800	2091303450	22350	22350	22350	22350	0
113	20240402	181700	2091303450	22350	22350	22350	22350	0
114	20240402	181600	2091303450	22350	22350	22350	22350	0
115	20240402	181500	2091303450	22350	22350	22350	22350	0
116	20240402	181400	2091303450	22350	22350	22350	22350	0
117	20240402	181300	2091303450	22350	22350	22350	22350	0
118	20240402	181200	2091303450	22350	22350	22350	22350	0
119	20240402	181100	2091303450	22350	22350	22350	22350	0
120	20240402	181000	2091303450	22350	22350	22350	22350	0
121	20240402	180900	2091303450	22350	22350	22350	22350	0
122	20240402	180800	2091303450	22350	22350	22350	22350	4322
123	20240402	180700	2091303450	22350	22350	22350	22350	0
124	20240402	180600	2091303450	22350	22350	22350	22350	0
125	20240402	180500	2091303450	22350	22350	22350	22350	0
126	20240402	180400	2091303450	22350	22350	22350	22350	0
127	20240402	180300	2091303450	22350	22350	22350	22350	0
128	20240402	180200	2091303450	22350	22350	22350	22350	0
129	20240402	180100	2091303450	22350	22350	22350	22350	0
130	20240402	180000	2091303450	22350	22350	22350	22350	0
131	20240402	175900	2091303450	22350	22350	22350	22350	0
132	20240402	175800	2091303450	22350	22350	22350	22350	0
133	20240402	175700	2091303450	22350	22350	22350	22350	0
134	20240402	175600	2091303450	22350	22350	22350	22350	0
135	20240402	175500	2091303450	22350	22350	22350	22350	0
136	20240402	175400	2091303450	22350	22350	22350	22350	0
137	20240402	175300	2091303450	22350	22350	22350	22350	0
138	20240402	175200	2091303450	22350	22350	22350	22350	0
139	20240402	175100	2091303450	22350	22350	22350	22350	0
140	20240402	175000	2091303450	22350	22350	22350	22350	0
141	20240402	174900	2091303450	22350	22350	22350	22350	0
142	20240402	174800	2091303450	22350	22350	22350	22350	0
143	20240402	174700	2091303450	22350	22350	22350	22350	0
144	20240402	174600	2091303450	22350	22350	22350	22350	0
145	20240402	174500	2091303450	22350	22350	22350	22350	0
146	20240402	174400	2091303450	22350	22350	22350	22350	0
147	20240402	174300	2091303450	22350	22350	22350	22350	0
148	20240402	174200	2091303450	22350	22350	22350	22350	0
149	20240402	174100	2091303450	22350	22350	22350	22350	0
150	20240402	174000	2091303450	22350	22350	22350	22350	0
151	20240402	173900	2091303450	22350	22350	22350	22350	0
152	20240402	173800	2091303450	22350	22350	22350	22350	4322
153	20240402	173700	2091303450	22350	22350	22350	22350	0
154	20240402	173600	2091303450	22350	22350	22350	22350	0
155	20240402	173500	2091303450	22350	22350	22350	22350	0
156	20240402	173400	2091303450	22350	22350	22350	22350	0
157	20240402	173300	2091303450	22350	22350	22350	22350	0
158	20240402	173200	2091303450	22350	22350	22350	22350	0
159	20240402	173100	2091303450	22350	22350	22350	22350	0
160	20240402	173000	2091303450	22350	22350	22350	22350	0
161	20240402	172900	2091303450	22350	22350	22350	22350	0
162	20240402	172800	2091303450	22350	22350	22350	22350	0
163	20240402	172700	2091303450	22350	22350	22350	22350	0
164	20240402	172600	2091303450	22350	22350	22350	22350	0
165	20240402	172500	2091303450	22350	22350	22350	22350	0
166	20240402	172400	2091303450	22350	22350	22350	22350	0
167	20240402	172300	2091303450	22350	22350	22350	22350	0
168	20240402	172200	2091303450	22350	22350	22350	22350	0
169	20240402	172100	2091303450	22350	22350	22350	22350	0
170	20240402	172000	2091303450	22350	22350	22350	22350	0
171	20240402	171900	2091303450	22350	22350	22350	22350	0
172	20240402	171800	2091303450	22350	22350	22350	22350	0
173	20240402	171700	2091303450	22350	22350	22350	22350	0
174	20240402	171600	2091303450	22350	22350	22350	22350	0
175	20240402	171500	2091303450	22350	22350	22350	22350	0
176	20240402	171400	2091303450	22350	22350	22350	22350	0
177	20240402	171300	2091303450	22350	22350	22350	22350	0
178	20240402	171200	2091303450	22350	22350	22350	22350	0
179	20240402	171100	2091303450	22350	22350	22350	22350	0
180	20240402	171000	2091303450	22350	22350	22350	22350	0
181	20240402	170900	2091303450	22350	22350	22350	22350	0
182	20240402	170800	2091303450	22350	22350	22350	22350	4322
183	20240402	170700	2091303450	22350	22350	22350	22350	0
184	20240402	170600	2091303450	22350	22350	22350	22350	0
185	20240402	170500	2091303450	22350	22350	22350	22350	0
186	20240402	170400	2091303450	22350	22350	22350	22350	0
187	20240402	170300	2091303450	22350	22350	22350	22350	0
188	20240402	170200	2091303450	22350	22350	22350	22350	0
189	20240402	170100	2091303450	22350	22350	22350	22350	0
190	20240402	170000	2091303450	22350	22350	22350	22350	0
191	20240402	165900	2091303450	22350	22350	22350	22350	0
192	20240402	165800	2091303450	22350	22350	22350	22350	0
193	20240402	165700	2091303450	22350	22350	22350	22350	0
194	20240402	165600	2091303450	22350	22350	22350	22350	0
195	20240402	165500	2091303450	22350	22350	22350	22350	0
196	20240402	165400	2091303450	22350	22350	22350	22350	0
197	20240402	165300	2091303450	22350	22350	22350	22350	0
198	20240402	165200	2091303450	22350	22350	22350	22350	0
199	20240402	165100	2091303450	22350	22350	22350	22350	0
200	20240402	165000	2091303450	22350	22350	22350	22350	0
201	20240402	164900	2091303450	22350	22350	22350	22350	0
202	20240402	164800	2091303450	22350	22350	22350	22350	0
203	20240402	164700	2091303450	22350	22350	22350	22350	0
204	20240402	164600	2091303450	22350	22350	22350	22350	0
205	20240402	164500	2091303450	22350	22350	22350	22350	0
206	20240402	164400	2091303450	22350	22350	22350	22350	0
207	20240402	164300	2091303450	22350	22350	22350	22350	0
208	20240402	164200	2091303450	22350	22350	22350	22350	0
209	20240402	164100	2091303450	22350	22350	22350	22350	0
210	20240402	164000	2091303450	22350	22350	22350	22350	0
211	20240402	163900	2091303450	22350	22350	22350	22350	0
212	20240402	163800	2091303450	22350	22350	22350	22350	4322
213	20240402	163700	2091303450	22350	22350	22350	22350	0
214	20240402	163600	2091303450	22350	22350	22350	22350	0
215	20240402	163500	2091303450	22350	22350	22350	22350	0
216	20240402	163400	2091303450	22350	22350	22350	22350	0
217	20240402	163300	2091303450	22350	22350	22350	22350	0
218	20240402	163200	2091303450	22350	22350	22350	22350	0
219	20240402	163100	2091303450	22350	22350	22350	22350	0
220	20240402	163000	2091303450	22350	22350	22350	22350	0
221	20240402	162900	2091303450	22350	22350	22350	22350	0
222	20240402	162800	2091303450	22350	22350	22350	22350	0
223	20240402	162700	2091303450	22350	22350	22350	22350	0
224	20240402	162600	2091303450	22350	22350	22350	22350	0
225	20240402	162500	2091303450	22350	22350	22350	22350	0
226	20240402	162400	2091303450	22350	22350	22350	22350	0
227	20240402	162300	2091303450	22350	22350	22350	22350	0
228	20240402	162200	2091303450	22350	22350	22350	22350	0
229	20240402	162100	2091303450	22350	22350	22350	22350	0
230	20240402	162000	2091303450	22350	22350	22350	22350	0
231	20240402	161900	2091303450	22350	22350	22350	22350	0
232	20240402	161800	2091303450	22350	22350	22350	22350	0
233	20240402	161700	2091303450	22350	22350	22350	22350	0
234	20240402	161600	2091303450	22350	22350	22350	22350	0
235	20240402	161500	2091303450	22350	22350	22350	22350	0
236	20240402	161400	2091303450	22350	22350	22350	22350	0
237	20240402	161300	2091303450	22350	22350	22350	22350	0
238	20240402	161200	2091303450	22350	22350	22350	22350	0
239	20240402	161100	2091303450	22350	22350	22350	22350	0
240	20240402	161000	2091303450	22350	22350	22350	22350	0
241	20240402	160900	2091303450	22350	22350	22350	22350	0
242	20240402	160800	2091303450	22350	22350	22350	22350	4322
243	20240402	160700	2091303450	22350	22350	22350	22350	0
244	20240402	160600	2091303450	22350	22350	22350	22350	0
245	20240402	160500	2091303450	22350	22350	22350	22350	0
246	20240402	160400	2091303450	22350	22350	22350	22350	0
247	20240402	160300	2091303450	22350	22350	22350	22350	0
248	20240402	160200	2091303450	22350	22350	22350	22350	0
249	20240402	160100	2091303450	22350	22350	22350	22350	0
250	20240402	160000	2091303450	22350	22350	22350	22350	0
251	20240402	155900	2091303450	22350	22350	22350	22350	0
252	20240402	155800	2091303450	22350	22350	22350	22350	0
253	20240402	155700	2091303450	22350	22350	22350	22350	0
254	20240402	155600	2091303450	22350	22350	22350	22350	0
255	20240402	155500	2091303450	22350	22350	22350	22350	0
256	20240402	155400	2091303450	22350	22350	22350	22350	0
257	20240402	155300	2091303450	22350	22350	22350	22350	0
258	20240402	155200	2091303450	22350	22350	22350	22350	0
259	20240402	155100	2091303450	22350	22350	22350	22350	0
260	20240402	155000	2091303450	22350	22350	22350	22350	0
261	20240402	154900	2091303450	22350	22350	22350	22350	0
262	20240402	154800	2091303450	22350	22350	22350	22350	0
263	20240402	154700	2091303450	22350	22350	22350	22350	0
264	20240402	154600	2091303450	22350	22350	22350	22350	0
265	20240402	154500	2091303450	22350	22350	22350	22350	0
266	20240402	154400	2091303450	22350	22350	22350	22350	0
267	20240402	154300	2091303450	22350	22350	22350	22350	0
268	20240402	154200	2091303450	22350	22350	22350	22350	0
269	20240402	154100	2091303450	22350	22350	22350	22350	0
270	20240402	154000	2091303450	22350	22350	22350	22350	0
271	20240402	153900	2091303450	22350	22350	22350	22350	0
272	20240402	153800	2091303450	22350	22350	22350	22350	4322
273	20240402	153700	2091303450	22350	22350	22350	22350	0
274	20240402	153600	2091303450	22350	22350	22350	22350	0
275	20240402	153500	2091303450	22350	22350	22350	22350	0
276	20240402	153400	2091303450	22350	22350	22350	22350	0
277	20240402	153300	2091303450	22350	22350	22350	22350	0
278	20240402	153200	2091303450	22350	22350	22350	22350	0
279	20240402	153100	2091303450	22350	22350	22350	22350	0
280	20240402	153000	2091303450	22350	22350	22350	22350	4322
281	20240402	152900	1994706750	22350	22350	22350	22350	0
282	20240402	152800	1994706750	22350	22350	22350	22350	0
283	20240402	152700	1994706750	22350	22350	22350	22350	0
284	20240402	152600	1994706750	22350	22350	22350	22350	0
285	20240402	152500	1994706750	22350	22350	22350	22350	0
286	20240402	152400	1994706750	22350	22350	22350	22350	0
287	20240402	152300	1994706750	22350	22350	22350	22350	0
288	20240402	152200	1994706750	22350	22350	22350	22350	0
289	20240402	152100	1994706750	22350	22350	22350	22350	0
290	20240402	152000	1994706750	22350	22350	22350	22350	0
291	20240402	151900	1994706750	22350	22300	22350	22300	66
292	20240402	151800	1993234700	22350	22300	22350	22300	79
293	20240402	151700	1991471650	22350	22350	22350	22300	229
294	20240402	151600	1986357400	22300	22300	22350	22300	48
295	20240402	151500	1985285550	22350	22350	22350	22300	414
296	20240402	151400	1976034750	22350	22300	22350	22300	112
297	20240402	151300	1973536700	22350	22350	22350	22300	57
298	20240402	151200	1972262900	22300	22300	22350	22300	143
299	20240402	151100	1969070250	22350	22350	22350	22300	107
300	20240402	151000	1966680650	22300	22300	22350	22300	131
301	20240402	150900	1963753150	22300	22300	22350	22300	883
302	20240402	150800	1944049750	22350	22350	22350	22300	126
303	20240402	150700	1941237850	22300	22350	22350	22300	25
304	20240402	150600	1940679350	22350	22350	22350	22350	84
305	20240402	150500	1938801950	22300	22350	22350	22300	227
306	20240402	150400	1933728650	22350	22350	22350	22350	44
307	20240402	150300	1932745250	22350	22350	22400	22300	106
308	20240402	150200	1930375800	22350	22350	22350	22350	163
309	20240402	150100	1926732750	22350	22350	22350	22300	40
310	20240402	150000	1925838900	22350	22350	22400	22300	108
311	20240402	145900	1923425250	22350	22300	22400	22300	163
312	20240402	145800	1919782200	22350	22400	22400	22300	87
313	20240402	145700	1917837700	22300	22300	22400	22300	1441
314	20240402	145600	1885569650	22350	22350	22350	22300	133
315	20240402	145500	1882597800	22300	22300	22350	22300	95
316	20240402	145400	1880474700	22350	22350	22350	22300	128
317	20240402	145300	1877615000	22300	22300	22300	22300	1
318	20240402	145200	1877592700	22300	22350	22350	22300	142
319	20240402	145100	1874419850	22300	22350	22350	22300	253
320	20240402	145000	1868766350	22350	22300	22350	22300	27
321	20240402	144900	1868163100	22300	22300	22300	22300	14
322	20240402	144800	1867850900	22300	22300	22350	22300	33
323	20240402	144700	1867113650	22350	22350	22350	22300	244
324	20240402	144600	1861661300	22300	22300	22350	22300	8
325	20240402	144500	1861482700	22350	22350	22350	22300	58
326	20240402	144400	1860187450	22350	22300	22400	22300	180
327	20240402	144300	1856161550	22300	22300	22300	22300	1
328	20240402	144200	1856139250	22350	22300	22350	22300	72
329	20240402	144100	1854531100	22350	22350	22350	22300	8
330	20240402	144000	1854352350	22300	22350	22350	22300	90
331	20240402	143900	1852344000	22300	22350	22350	22300	133
332	20240402	143800	1849376650	22350	22350	22350	22300	55
333	20240402	143700	1848147500	22300	22350	22350	22300	717
334	20240402	143600	1832123450	22350	22350	22350	22300	134
335	20240402	143500	1829128700	22350	22300	22350	22300	27
336	20240402	143400	1828526150	22300	22300	22300	22300	48
337	20240402	143300	1827455750	22300	22300	22350	22300	55
338	20240402	143200	1826227600	22300	22350	22350	22300	237
339	20240402	143100	1820930850	22300	22350	22350	22300	398
340	20240402	143000	1812052500	22300	22300	22350	22300	23
341	20240402	142900	1811539550	22300	22300	22350	22300	38
342	20240402	142800	1810690500	22350	22300	22350	22300	94
343	20240402	142700	1808593850	22350	22300	22350	22300	35
344	20240402	142600	1807813150	22300	22300	22300	22300	24
345	20240402	142500	1807277950	22350	22300	22350	22300	11
346	20240402	142400	1807032550	22250	22300	22300	22250	99
347	20240402	142300	1804827000	22300	22300	22300	22250	49
348	20240402	142200	1803734500	22250	22300	22300	22250	406
349	20240402	142100	1794695850	22300	22300	22300	22250	81
350	20240402	142000	1792890350	22300	22300	22300	22250	264
351	20240402	141900	1787003350	22300	22300	22300	22250	130
352	20240402	141800	1784105450	22300	22300	22350	22250	2463
353	20240402	141700	1729180050	22300	22300	22300	22300	15
354	20240402	141600	1728845550	22350	22350	22350	22300	145
355	20240402	141500	1725606750	22350	22300	22350	22300	39
356	20240402	141400	1724735750	22300	22300	22350	22300	78
357	20240402	141300	1722995800	22300	22350	22350	22300	222
358	20240402	141200	1718042950	22350	22300	22350	22300	488
359	20240402	141100	1707145350	22300	22350	22350	22300	37
360	20240402	141000	1706319850	22350	22350	22350	22300	58
361	20240402	140900	1705024450	22300	22350	22350	22300	24
362	20240402	140800	1704489100	22300	22350	22350	22300	31
363	20240402	140700	1703796400	22300	22350	22350	22300	118
364	20240402	140600	1701163850	22350	22350	22350	22300	197
365	20240402	140500	1696760950	22400	22300	22400	22300	905
366	20240402	140400	1676534950	22300	22350	22350	22300	1764
367	20240402	140300	1637110600	22350	22350	22400	22350	21
368	20240402	140200	1636641150	22350	22350	22350	22350	49
369	20240402	140100	1635546000	22350	22350	22400	22350	57
370	20240402	140000	1634271700	22350	22350	22350	22350	2
371	20240402	135900	1634227000	22450	22450	22450	22350	111
372	20240402	135800	1631735450	22350	22350	22400	22350	174
373	20240402	135700	1627840550	22400	22400	22400	22350	10
374	20240402	135600	1627616650	22350	22400	22400	22350	21
375	20240402	135500	1627147150	22400	22350	22400	22350	97
376	20240402	135400	1624978850	22350	22400	22400	22350	156
377	20240402	135300	1621484900	22400	22350	22400	22350	71
378	20240402	135200	1619897800	22350	22400	22400	22350	51
379	20240402	135100	1618757600	22400	22400	22450	22350	3846
380	20240402	135000	1532615150	22400	22400	22450	22400	41
381	20240402	134900	1531696550	22400	22400	22450	22400	67
382	20240402	134800	1530194350	22450	22400	22450	22400	48
383	20240402	134700	1529117900	22450	22450	22450	22450	225
384	20240402	134600	1524066650	22450	22400	22450	22400	54
385	20240402	134500	1522856900	22450	22400	22450	22400	49
386	20240402	134400	1521758050	22400	22450	22450	22400	82
387	20240402	134300	1519921100	22450	22450	22450	22400	48
388	20240402	134200	1518843550	22450	22400	22450	22400	44
389	20240402	134100	1517857600	22450	22400	22450	22400	373
390	20240402	134000	1509495950	22450	22450	22450	22450	2
391	20240402	133900	1509451050	22400	22400	22450	22400	53
392	20240402	133800	1508262050	22400	22450	22450	22400	149
393	20240402	133700	1504924200	22450	22450	22450	22450	51
394	20240402	133600	1503779250	22450	22450	22450	22400	45
395	20240402	133500	1502769050	22450	22450	22450	22400	128
396	20240402	133400	1499895550	22450	22450	22450	22400	51
397	20240402	133300	1498751450	22450	22400	22450	22400	57
398	20240402	133200	1497473550	22400	22450	22450	22400	150
399	20240402	133100	1494112100	22450	22450	22450	22450	101
400	20240402	133000	1491844650	22450	22450	22500	22400	168
401	20240402	132900	1488072900	22450	22450	22450	22400	22
402	20240402	132800	1487579250	22450	22450	22450	22400	41
403	20240402	132700	1486659350	22450	22400	22450	22400	74
404	20240402	132600	1485001550	22500	22400	22500	22400	32
405	20240402	132500	1484281750	22500	22450	22500	22400	642
406	20240402	132400	1469871750	22450	22450	22450	22450	625
407	20240402	132300	1455840500	22450	22400	22450	22400	28
408	20240402	132200	1455213150	22450	22400	22450	22400	159
409	20240402	132100	1451649050	22450	22400	22450	22400	38
410	20240402	132000	1450797200	22400	22400	22400	22400	21
411	20240402	131900	1450326800	22450	22450	22450	22450	4
412	20240402	131800	1450237000	22450	22450	22500	22450	1465
413	20240402	131700	1417347650	22450	22500	22500	22450	5
414	20240402	131600	1417235200	22450	22500	22500	22450	20
415	20240402	131500	1416786050	22450	22500	22500	22450	51
416	20240402	131400	1415638600	22500	22500	22500	22450	129
417	20240402	131300	1412736250	22450	22450	22500	22450	247
418	20240402	131200	1407181100	22450	22450	22450	22450	22
419	20240402	131100	1406687200	22450	22450	22450	22450	40
420	20240402	131000	1405789200	22450	22450	22450	22400	104
421	20240402	130900	1403454500	22450	22450	22450	22400	98
422	20240402	130800	1401255550	22450	22450	22450	22400	266
423	20240402	130700	1395283950	22450	22450	22450	22450	688
424	20240402	130600	1379838350	22500	22450	22500	22450	13
425	20240402	130500	1379546350	22450	22450	22450	22450	21
426	20240402	130400	1379074900	22450	22500	22500	22450	3485
427	20240402	130300	1300735100	22550	22550	22550	22550	32
428	20240402	130200	1300013500	22550	22550	22550	22550	10
429	20240402	130100	1299788000	22550	22500	22550	22500	29
430	20240402	130000	1299134150	22550	22550	22550	22550	4
431	20240402	125900	1299043950	22550	22500	22550	22500	89
432	20240402	125800	1297037100	22500	22500	22500	22500	0
433	20240402	125700	1297037100	22500	22550	22550	22500	30
434	20240402	125600	1296360650	22550	22550	22550	22550	15
435	20240402	125500	1296022400	22550	22550	22550	22550	35
436	20240402	125400	1295233150	22600	22500	22600	22500	7
437	20240402	125300	1295075150	22550	22550	22550	22550	34
438	20240402	125200	1294308450	22550	22550	22550	22500	94
439	20240402	125100	1292189700	22550	22500	22550	22500	91
440	20240402	125000	1290137700	22550	22500	22550	22500	10
441	20240402	124900	1289912300	22550	22550	22550	22550	23
442	20240402	124800	1289393650	22500	22550	22550	22500	922
443	20240402	124700	1268646900	22550	22550	22550	22550	113
444	20240402	124600	1266098750	22550	22550	22550	22550	48
445	20240402	124500	1265016350	22550	22500	22550	22500	1007
446	20240402	124400	1242308600	22550	22600	22600	22550	966
447	20240402	124300	1220524900	22600	22550	22600	22550	63
448	20240402	124200	1219103750	22600	22600	22600	22600	29
449	20240402	124100	1218448350	22550	22550	22600	22550	32
450	20240402	124000	1217725250	22600	22600	22600	22600	42
451	20240402	123900	1216776050	22550	22550	22550	22550	246
452	20240402	123800	1211228750	22550	22600	22600	22550	31
453	20240402	123700	1210528250	22550	22600	22650	22550	17
454	20240402	123600	1210143850	22600	22600	22600	22600	161
455	20240402	123500	1206505250	22550	22600	22600	22550	4
456	20240402	123400	1206414950	22600	22600	22600	22600	30
457	20240402	123300	1205736950	22600	22600	22650	22600	743
458	20240402	123200	1188944900	22650	22600	22650	22600	64
459	20240402	123100	1187496350	22600	22650	22650	22600	26
460	20240402	123000	1186907500	22650	22600	22650	22600	153
461	20240402	122900	1183442950	22600	22650	22650	22600	30
462	20240402	122800	1182763600	22600	22650	22650	22600	21
463	20240402	122700	1182288000	22650	22650	22650	22650	165
464	20240402	122600	1178550750	22600	22600	22600	22600	1
465	20240402	122500	1178528150	22650	22600	22650	22600	92
466	20240402	122400	1176446350	22650	22650	22650	22650	0
467	20240402	122300	1176446350	22650	22600	22650	22600	33
468	20240402	122200	1175698950	22600	22550	22600	22550	1394
469	20240402	122100	1144212150	22600	22600	22600	22600	53
470	20240402	122000	1143014350	22600	22600	22600	22600	44
471	20240402	121900	1142019950	22600	22550	22600	22550	77
472	20240402	121800	1140279900	22600	22600	22600	22600	30
473	20240402	121700	1139601900	22550	22600	22600	22550	142
474	20240402	121600	1136397200	22550	22550	22550	22550	1
475	20240402	121500	1136374650	22600	22600	22600	22550	9
476	20240402	121400	1136171350	22600	22600	22600	22550	221
477	20240402	121300	1131187500	22550	22550	22550	22550	81
478	20240402	121200	1129360950	22600	22600	22600	22600	16
479	20240402	121100	1128999350	22550	22550	22550	22550	66
480	20240402	121000	1127511050	22600	22600	22600	22550	33
481	20240402	120900	1126765300	22550	22550	22550	22550	1
482	20240402	120800	1126742750	22600	22600	22600	22600	3
483	20240402	120700	1126674950	22550	22550	22550	22550	7
484	20240402	120600	1126517100	22600	22600	22600	22550	58
485	20240402	120500	1125206350	22600	22550	22600	22550	110
486	20240402	120400	1122724750	22550	22550	22600	22550	26
487	20240402	120300	1122138250	22550	22550	22550	22550	102
488	20240402	120200	1119838150	22600	22600	22600	22600	51
489	20240402	120100	1118685550	22600	22600	22600	22550	16
490	20240402	120000	1118324000	22600	22600	22600	22550	255
491	20240402	115900	1112561100	22600	22550	22600	22550	3
492	20240402	115800	1112493400	22600	22600	22600	22550	264
493	20240402	115700	1106539900	22600	22600	22600	22550	25
494	20240402	115600	1105975050	22550	22550	22550	22550	1
495	20240402	115500	1105952500	22550	22550	22600	22550	43
496	20240402	115400	1104982750	22550	22550	22550	22550	73
497	20240402	115300	1103336600	22550	22500	22550	22500	5
498	20240402	115200	1103223900	22500	22550	22550	22500	162
499	20240402	115100	1099578650	22500	22500	22550	22500	44
500	20240402	115000	1098588550	22500	22500	22500	22500	2
501	20240402	114900	1098543550	22550	22600	22600	22500	321
502	20240402	114800	1091317350	22600	22500	22600	22500	53
503	20240402	114700	1090119800	22500	22550	22550	22500	374
504	20240402	114600	1081701350	22550	22550	22550	22550	9
505	20240402	114500	1081498400	22550	22550	22550	22550	89
506	20240402	114400	1079491450	22500	22550	22550	22500	51
507	20240402	114300	1078341500	22600	22550	22600	22550	32
508	20240402	114200	1077618350	22550	22550	22550	22550	1
509	20240402	114100	1077595800	22600	22600	22600	22550	208
510	20240402	114000	1072905200	22600	22600	22600	22550	48
511	20240402	113900	1071822550	22600	22600	22600	22600	55
512	20240402	113800	1070579550	22550	22600	22600	22550	8
513	20240402	113700	1070398950	22550	22550	22550	22550	94
514	20240402	113600	1068279250	22550	22500	22550	22500	3
515	20240402	113500	1068211700	22500	22500	22500	22500	1
516	20240402	113400	1068189200	22550	22550	22550	22550	8
517	20240402	113300	1068008800	22500	22500	22500	22500	3
518	20240402	113200	1067941300	22550	22500	22550	22500	5
519	20240402	113100	1067828650	22500	22500	22500	22500	1
520	20240402	113000	1067806150	22550	22500	22550	22500	42
521	20240402	112900	1066859600	22500	22500	22550	22500	204
522	20240402	112800	1062269550	22550	22550	22550	22500	64
523	20240402	112700	1060826450	22550	22500	22550	22500	47
524	20240402	112600	1059766700	22550	22550	22550	22550	150
525	20240402	112500	1056384200	22500	22500	22500	22500	2
526	20240402	112400	1056339200	22550	22500	22550	22500	592
527	20240402	112300	1043017800	22550	22550	22550	22550	24
528	20240402	112200	1042476600	22500	22500	22500	22500	67
529	20240402	112100	1040969100	22500	22550	22550	22500	8
530	20240402	112000	1040788800	22500	22450	22500	22450	243
531	20240402	111900	1035321350	22500	22500	22500	22450	114
532	20240402	111800	1032756900	22450	22500	22500	22450	27
533	20240402	111700	1032149500	22500	22550	22550	22500	410
534	20240402	111600	1022924250	22500	22450	22500	22450	611
535	20240402	111500	1009177000	22450	22500	22500	22450	36
536	20240402	111400	1008367050	22450	22450	22450	22450	1
537	20240402	111300	1008344600	22450	22450	22500	22450	205
538	20240402	111200	1003738500	22500	22500	22500	22500	256
539	20240402	111100	997978500	22550	22500	22550	22500	15
540	20240402	111000	997640350	22500	22500	22550	22500	692
541	20240402	110900	982069850	22550	22550	22550	22550	2
542	20240402	110800	982024750	22500	22550	22600	22500	88
543	20240402	110700	980042200	22550	22550	22550	22500	393
544	20240402	110600	971181100	22500	22550	22550	22500	23
545	20240402	110500	970662550	22550	22500	22550	22500	62
546	20240402	110400	969266900	22500	22550	22550	22500	25
547	20240402	110300	968703250	22550	22500	22550	22500	16
548	20240402	110200	968343000	22550	22500	22550	22500	281
549	20240402	110100	962018850	22500	22500	22500	22500	0
550	20240402	110000	962018850	22500	22550	22550	22500	5
551	20240402	105900	961906200	22550	22550	22550	22550	30
552	20240402	105800	961229700	22500	22500	22550	22500	259
553	20240402	105700	955402100	22500	22500	22500	22500	7
554	20240402	105600	955244600	22500	22500	22500	22500	600
555	20240402	105500	941744600	22550	22550	22550	22500	86
556	20240402	105400	939805400	22600	22500	22600	22500	83
557	20240402	105300	937933500	22550	22500	22550	22500	52
558	20240402	105200	936760950	22550	22550	22550	22500	7
559	20240402	105100	936603200	22550	22550	22550	22500	59
560	20240402	105000	935273000	22550	22500	22550	22500	12
561	20240402	104900	935002500	22550	22550	22550	22500	52
562	20240402	104800	933830050	22500	22500	22500	22500	5
563	20240402	104700	933717550	22500	22500	22550	22500	16
564	20240402	104600	933357450	22550	22550	22550	22500	139
565	20240402	104500	930225900	22550	22550	22550	22550	104
566	20240402	104400	927880700	22500	22500	22500	22500	203
567	20240402	104300	923313200	22500	22500	22550	22500	58
568	20240402	104200	922008150	22500	22500	22500	22500	554
569	20240402	104100	909543150	22550	22550	22550	22500	31
570	20240402	104000	908844300	22550	22550	22550	22550	35
571	20240402	103900	908055050	22550	22550	22550	22550	100
572	20240402	103800	905800050	22550	22550	22550	22550	8
573	20240402	103700	905619650	22550	22600	22600	22550	17
574	20240402	103600	905235500	22500	22550	22550	22500	71
575	20240402	103500	903637950	22550	22550	22550	22550	211
576	20240402	103400	898879900	22550	22550	22550	22550	40
577	20240402	103300	897977900	22550	22550	22550	22550	260
578	20240402	103200	892114900	22550	22500	22550	22500	64
579	20240402	103100	890673250	22500	22500	22500	22500	1
580	20240402	103000	890650750	22500	22450	22550	22450	21
581	20240402	102900	890178700	22550	22500	22550	22450	3777
582	20240402	102800	805315050	22500	22550	22550	22500	242
583	20240402	102700	799869750	22500	22500	22500	22500	171
584	20240402	102600	796022250	22500	22450	22500	22450	147
585	20240402	102500	792721250	22450	22500	22500	22450	88
586	20240402	102400	790741350	22500	22550	22550	22500	217
587	20240402	102300	785858350	22550	22500	22550	22500	346
588	20240402	102200	778073150	22500	22450	22500	22450	23
589	20240402	102100	777555700	22550	22500	22550	22450	670
590	20240402	102000	762504750	22550	22600	22600	22500	1133
591	20240402	101900	737008250	22600	22600	22600	22500	9
592	20240402	101800	736805050	22450	22600	22600	22450	203
593	20240402	101700	732242200	22600	22500	22600	22450	1441
594	20240402	101600	699864250	22600	22600	22600	22500	2027
595	20240402	101500	654254500	22600	22650	22650	22550	1242
596	20240402	101400	626242050	22550	22600	22600	22550	1511
597	20240402	101300	592095250	22650	22600	22650	22600	216
598	20240402	101200	587203550	22650	22650	22650	22650	406
599	20240402	101100	578007650	22650	22600	22650	22600	364
600	20240402	101000	569778150	22650	22650	22650	22650	54
601	20240402	100900	568555050	22600	22650	22650	22600	390
602	20240402	100800	559734150	22600	22650	22650	22600	190
603	20240402	100700	555436400	22650	22650	22650	22600	1087
604	20240402	100600	530819500	22700	22700	22700	22650	8
605	20240402	100500	530638000	22700	22700	22700	22650	206
606	20240402	100400	525968850	22650	22700	22750	22650	728
607	20240402	100300	509453200	22750	22800	22800	22700	191
608	20240402	100200	505108350	22800	22850	22850	22800	7
609	20240402	100100	504948500	22850	22800	22850	22800	30
610	20240402	100000	504264250	22750	22850	22850	22750	110
611	20240402	095900	501761650	22800	22800	22800	22800	239
612	20240402	095800	496312450	22800	22800	22800	22800	0
613	20240402	095700	496312450	22800	22700	22800	22700	82
614	20240402	095600	494445250	22650	22650	22650	22650	0
615	20240402	095500	494445250	22650	22750	22750	22650	1025
616	20240402	095400	471193250	22750	22700	22750	22700	32
617	20240402	095300	470465300	22700	22700	22700	22700	9
618	20240402	095200	470261000	22750	22750	22750	22700	79
619	20240402	095100	468466200	22750	22750	22750	22750	2
620	20240402	095000	468420700	22700	22700	22750	22700	138
621	20240402	094900	465286850	22700	22700	22700	22650	137
622	20240402	094800	462181950	22700	22700	22700	22650	112
623	20240402	094700	459643600	22700	22700	22700	22650	113
624	20240402	094600	457078550	22700	22700	22700	22650	41
625	20240402	094500	456148350	22650	22700	22700	22650	15
626	20240402	094400	455808350	22650	22650	22700	22650	348
627	20240402	094300	447922600	22700	22700	22700	22700	167
628	20240402	094200	444131700	22700	22700	22700	22650	43
629	20240402	094100	443155850	22700	22650	22700	22650	347
630	20240402	094000	435296250	22650	22750	22750	22650	291
631	20240402	093900	428691850	22700	22750	22750	22700	410
632	20240402	093800	419364400	22750	22750	22750	22750	80
633	20240402	093700	417544400	22800	22800	22800	22800	3
634	20240402	093600	417476000	22750	22800	22800	22750	74
635	20240402	093500	415790600	22800	22750	22800	22700	681
636	20240402	093400	400297800	22700	22850	22850	22650	2498
637	20240402	093300	343520450	22850	22850	22850	22800	32
638	20240402	093200	342789500	22800	22800	22800	22800	511
639	20240402	093100	331138700	22800	22850	22900	22800	210
640	20240402	093000	326338950	22850	22900	22900	22850	18
641	20240402	092900	325927250	22900	22850	22900	22850	119
642	20240402	092800	323206750	22800	22850	22850	22800	38
643	20240402	092700	322338550	22900	22900	22900	22850	296
644	20240402	092600	315570150	22900	22900	22900	22900	206
645	20240402	092500	310852750	22900	22850	22900	22800	95
646	20240402	092400	308681900	22800	22800	22800	22800	779
647	20240402	092300	290920700	22800	22750	22800	22750	227
648	20240402	092200	285745150	22750	22750	22800	22750	22
649	20240402	092100	285243950	22750	22750	22850	22700	860
650	20240402	092000	265681950	22750	22750	22750	22750	22
651	20240402	091900	265181450	22750	22800	22800	22750	650
652	20240402	091800	250387900	22800	22800	22800	22800	279
653	20240402	091700	244026700	22750	22750	22750	22750	100
654	20240402	091600	241751700	22800	22750	22800	22700	1331
655	20240402	091500	211432700	22750	22750	22750	22750	14
656	20240402	091400	211114200	22750	22800	22800	22750	990
657	20240402	091300	188590450	22750	22750	22800	22750	115
658	20240402	091200	185972700	22750	22750	22800	22750	471
659	20240402	091100	175251200	22750	22800	22800	22750	32
660	20240402	091000	174522950	22750	22800	22900	22750	262
661	20240402	090900	168557900	22750	22800	22800	22750	377
662	20240402	090800	159978550	22800	22800	22850	22800	51
663	20240402	090700	158813950	22800	22850	22850	22800	71
664	20240402	090600	157192850	22900	22800	22900	22800	1162
665	20240402	090500	130592250	22800	22850	22950	22750	513
666	20240402	090400	118888900	22800	22800	22850	22750	613
667	20240402	090300	104894450	22800	22950	22950	22750	1906
668	20240402	090200	61292450	23000	22950	23000	22900	840
669	20240402	090100	42005550	22950	22800	22950	22800	381
670	20240402	090000	33284550	22800	22750	22800	22700	1463