KissMeData/192080/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201100	2200694300	40500	40500	40500	40500	2144
3	20240403	201000	2200694300	40500	40500	40500	40500	0
4	20240403	200900	2200694300	40500	40500	40500	40500	0
5	20240403	200800	2200694300	40500	40500	40500	40500	0
6	20240403	200700	2200694300	40500	40500	40500	40500	0
7	20240403	200600	2200694300	40500	40500	40500	40500	0
8	20240403	200500	2200694300	40500	40500	40500	40500	0
9	20240403	200400	2200694300	40500	40500	40500	40500	0
10	20240403	200300	2200694300	40500	40500	40500	40500	0
11	20240403	200200	2200694300	40500	40500	40500	40500	0
12	20240403	200100	2200694300	40500	40500	40500	40500	0
13	20240403	200000	2200694300	40500	40500	40500	40500	0
14	20240403	195900	2200694300	40500	40500	40500	40500	0
15	20240403	195800	2200694300	40500	40500	40500	40500	0
16	20240403	195700	2200694300	40500	40500	40500	40500	0
17	20240403	195600	2200694300	40500	40500	40500	40500	0
18	20240403	195500	2200694300	40500	40500	40500	40500	0
19	20240403	195400	2200694300	40500	40500	40500	40500	0
20	20240403	195300	2200694300	40500	40500	40500	40500	0
21	20240403	195200	2200694300	40500	40500	40500	40500	0
22	20240403	195100	2200694300	40500	40500	40500	40500	0
23	20240403	195000	2200694300	40500	40500	40500	40500	0
24	20240403	194900	2200694300	40500	40500	40500	40500	0
25	20240403	194800	2200694300	40500	40500	40500	40500	0
26	20240403	194700	2200694300	40500	40500	40500	40500	0
27	20240403	194600	2200694300	40500	40500	40500	40500	0
28	20240403	194500	2200694300	40500	40500	40500	40500	0
29	20240403	194400	2200694300	40500	40500	40500	40500	0
30	20240403	194300	2200694300	40500	40500	40500	40500	0
31	20240403	194200	2200694300	40500	40500	40500	40500	0
32	20240403	194100	2200694300	40500	40500	40500	40500	2144
33	20240403	194000	2200694300	40500	40500	40500	40500	0
34	20240403	193900	2200694300	40500	40500	40500	40500	0
35	20240403	193800	2200694300	40500	40500	40500	40500	0
36	20240403	193700	2200694300	40500	40500	40500	40500	0
37	20240403	193600	2200694300	40500	40500	40500	40500	0
38	20240403	193500	2200694300	40500	40500	40500	40500	0
39	20240403	193400	2200694300	40500	40500	40500	40500	0
40	20240403	193300	2200694300	40500	40500	40500	40500	0
41	20240403	193200	2200694300	40500	40500	40500	40500	0
42	20240403	193100	2200694300	40500	40500	40500	40500	0
43	20240403	193000	2200694300	40500	40500	40500	40500	0
44	20240403	192900	2200694300	40500	40500	40500	40500	0
45	20240403	192800	2200694300	40500	40500	40500	40500	0
46	20240403	192700	2200694300	40500	40500	40500	40500	0
47	20240403	192600	2200694300	40500	40500	40500	40500	0
48	20240403	192500	2200694300	40500	40500	40500	40500	0
49	20240403	192400	2200694300	40500	40500	40500	40500	0
50	20240403	192300	2200694300	40500	40500	40500	40500	0
51	20240403	192200	2200694300	40500	40500	40500	40500	0
52	20240403	192100	2200694300	40500	40500	40500	40500	0
53	20240403	192000	2200694300	40500	40500	40500	40500	0
54	20240403	191900	2200694300	40500	40500	40500	40500	0
55	20240403	191800	2200694300	40500	40500	40500	40500	0
56	20240403	191700	2200694300	40500	40500	40500	40500	0
57	20240403	191600	2200694300	40500	40500	40500	40500	0
58	20240403	191500	2200694300	40500	40500	40500	40500	0
59	20240403	191400	2200694300	40500	40500	40500	40500	0
60	20240403	191300	2200694300	40500	40500	40500	40500	0
61	20240403	191200	2200694300	40500	40500	40500	40500	0
62	20240403	191100	2200694300	40500	40500	40500	40500	2144
63	20240403	191000	2200694300	40500	40500	40500	40500	0
64	20240403	190900	2200694300	40500	40500	40500	40500	0
65	20240403	190800	2200694300	40500	40500	40500	40500	0
66	20240403	190700	2200694300	40500	40500	40500	40500	0
67	20240403	190600	2200694300	40500	40500	40500	40500	0
68	20240403	190500	2200694300	40500	40500	40500	40500	0
69	20240403	190400	2200694300	40500	40500	40500	40500	0
70	20240403	190300	2200694300	40500	40500	40500	40500	0
71	20240403	190200	2200694300	40500	40500	40500	40500	0
72	20240403	190100	2200694300	40500	40500	40500	40500	0
73	20240403	190000	2200694300	40500	40500	40500	40500	0
74	20240403	185900	2200694300	40500	40500	40500	40500	0
75	20240403	185800	2200694300	40500	40500	40500	40500	0
76	20240403	185700	2200694300	40500	40500	40500	40500	0
77	20240403	185600	2200694300	40500	40500	40500	40500	0
78	20240403	185500	2200694300	40500	40500	40500	40500	0
79	20240403	185400	2200694300	40500	40500	40500	40500	0
80	20240403	185300	2200694300	40500	40500	40500	40500	0
81	20240403	185200	2200694300	40500	40500	40500	40500	0
82	20240403	185100	2200694300	40500	40500	40500	40500	0
83	20240403	185000	2200694300	40500	40500	40500	40500	0
84	20240403	184900	2200694300	40500	40500	40500	40500	0
85	20240403	184800	2200694300	40500	40500	40500	40500	0
86	20240403	184700	2200694300	40500	40500	40500	40500	0
87	20240403	184600	2200694300	40500	40500	40500	40500	0
88	20240403	184500	2200694300	40500	40500	40500	40500	0
89	20240403	184400	2200694300	40500	40500	40500	40500	0
90	20240403	184300	2200694300	40500	40500	40500	40500	0
91	20240403	184200	2200694300	40500	40500	40500	40500	0
92	20240403	184100	2200694300	40500	40500	40500	40500	2144
93	20240403	184000	2200694300	40500	40500	40500	40500	0
94	20240403	183900	2200694300	40500	40500	40500	40500	0
95	20240403	183800	2200694300	40500	40500	40500	40500	0
96	20240403	183700	2200694300	40500	40500	40500	40500	0
97	20240403	183600	2200694300	40500	40500	40500	40500	0
98	20240403	183500	2200694300	40500	40500	40500	40500	0
99	20240403	183400	2200694300	40500	40500	40500	40500	0
100	20240403	183300	2200694300	40500	40500	40500	40500	0
101	20240403	183200	2200694300	40500	40500	40500	40500	0
102	20240403	183100	2200694300	40500	40500	40500	40500	0
103	20240403	183000	2200694300	40500	40500	40500	40500	0
104	20240403	182900	2200694300	40500	40500	40500	40500	0
105	20240403	182800	2200694300	40500	40500	40500	40500	0
106	20240403	182700	2200694300	40500	40500	40500	40500	0
107	20240403	182600	2200694300	40500	40500	40500	40500	0
108	20240403	182500	2200694300	40500	40500	40500	40500	0
109	20240403	182400	2200694300	40500	40500	40500	40500	0
110	20240403	182300	2200694300	40500	40500	40500	40500	0
111	20240403	182200	2200694300	40500	40500	40500	40500	0
112	20240403	182100	2200694300	40500	40500	40500	40500	0
113	20240403	182000	2200694300	40500	40500	40500	40500	0
114	20240403	181900	2200694300	40500	40500	40500	40500	0
115	20240403	181800	2200694300	40500	40500	40500	40500	0
116	20240403	181700	2200694300	40500	40500	40500	40500	0
117	20240403	181600	2200694300	40500	40500	40500	40500	0
118	20240403	181500	2200694300	40500	40500	40500	40500	0
119	20240403	181400	2200694300	40500	40500	40500	40500	0
120	20240403	181300	2200694300	40500	40500	40500	40500	0
121	20240403	181200	2200694300	40500	40500	40500	40500	0
122	20240403	181100	2200694300	40500	40500	40500	40500	2144
123	20240403	181000	2200694300	40500	40500	40500	40500	0
124	20240403	180900	2200694300	40500	40500	40500	40500	0
125	20240403	180800	2200694300	40500	40500	40500	40500	0
126	20240403	180700	2200694300	40500	40500	40500	40500	0
127	20240403	180600	2200694300	40500	40500	40500	40500	0
128	20240403	180500	2200694300	40500	40500	40500	40500	0
129	20240403	180400	2200694300	40500	40500	40500	40500	0
130	20240403	180300	2200694300	40500	40500	40500	40500	0
131	20240403	180200	2200694300	40500	40500	40500	40500	0
132	20240403	180100	2200694300	40500	40500	40500	40500	0
133	20240403	180000	2200694300	40500	40500	40500	40500	0
134	20240403	175900	2200694300	40500	40500	40500	40500	0
135	20240403	175800	2200694300	40500	40500	40500	40500	0
136	20240403	175700	2200694300	40500	40500	40500	40500	0
137	20240403	175600	2200694300	40500	40500	40500	40500	0
138	20240403	175500	2200694300	40500	40500	40500	40500	0
139	20240403	175400	2200694300	40500	40500	40500	40500	0
140	20240403	175300	2200694300	40500	40500	40500	40500	0
141	20240403	175200	2200694300	40500	40500	40500	40500	0
142	20240403	175100	2200694300	40500	40500	40500	40500	0
143	20240403	175000	2200694300	40500	40500	40500	40500	0
144	20240403	174900	2200694300	40500	40500	40500	40500	0
145	20240403	174800	2200694300	40500	40500	40500	40500	0
146	20240403	174700	2200694300	40500	40500	40500	40500	0
147	20240403	174600	2200694300	40500	40500	40500	40500	0
148	20240403	174500	2200694300	40500	40500	40500	40500	0
149	20240403	174400	2200694300	40500	40500	40500	40500	0
150	20240403	174300	2200694300	40500	40500	40500	40500	0
151	20240403	174200	2200694300	40500	40500	40500	40500	0
152	20240403	174100	2200694300	40500	40500	40500	40500	2144
153	20240403	174000	2200694300	40500	40500	40500	40500	0
154	20240403	173900	2200694300	40500	40500	40500	40500	0
155	20240403	173800	2200694300	40500	40500	40500	40500	0
156	20240403	173700	2200694300	40500	40500	40500	40500	0
157	20240403	173600	2200694300	40500	40500	40500	40500	0
158	20240403	173500	2200694300	40500	40500	40500	40500	0
159	20240403	173400	2200694300	40500	40500	40500	40500	0
160	20240403	173300	2200694300	40500	40500	40500	40500	0
161	20240403	173200	2200694300	40500	40500	40500	40500	0
162	20240403	173100	2200694300	40500	40500	40500	40500	0
163	20240403	173000	2200694300	40500	40500	40500	40500	0
164	20240403	172900	2200694300	40500	40500	40500	40500	0
165	20240403	172800	2200694300	40500	40500	40500	40500	0
166	20240403	172700	2200694300	40500	40500	40500	40500	0
167	20240403	172600	2200694300	40500	40500	40500	40500	0
168	20240403	172500	2200694300	40500	40500	40500	40500	0
169	20240403	172400	2200694300	40500	40500	40500	40500	0
170	20240403	172300	2200694300	40500	40500	40500	40500	0
171	20240403	172200	2200694300	40500	40500	40500	40500	0
172	20240403	172100	2200694300	40500	40500	40500	40500	0
173	20240403	172000	2200694300	40500	40500	40500	40500	0
174	20240403	171900	2200694300	40500	40500	40500	40500	0
175	20240403	171800	2200694300	40500	40500	40500	40500	0
176	20240403	171700	2200694300	40500	40500	40500	40500	0
177	20240403	171600	2200694300	40500	40500	40500	40500	0
178	20240403	171500	2200694300	40500	40500	40500	40500	0
179	20240403	171400	2200694300	40500	40500	40500	40500	0
180	20240403	171300	2200694300	40500	40500	40500	40500	0
181	20240403	171200	2200694300	40500	40500	40500	40500	0
182	20240403	171100	2200694300	40500	40500	40500	40500	2144
183	20240403	171000	2200694300	40500	40500	40500	40500	0
184	20240403	170900	2200694300	40500	40500	40500	40500	0
185	20240403	170800	2200694300	40500	40500	40500	40500	0
186	20240403	170700	2200694300	40500	40500	40500	40500	0
187	20240403	170600	2200694300	40500	40500	40500	40500	0
188	20240403	170500	2200694300	40500	40500	40500	40500	0
189	20240403	170400	2200694300	40500	40500	40500	40500	0
190	20240403	170300	2200694300	40500	40500	40500	40500	0
191	20240403	170200	2200694300	40500	40500	40500	40500	0
192	20240403	170100	2200694300	40500	40500	40500	40500	0
193	20240403	170000	2200694300	40500	40500	40500	40500	0
194	20240403	165900	2200694300	40500	40500	40500	40500	0
195	20240403	165800	2200694300	40500	40500	40500	40500	0
196	20240403	165700	2200694300	40500	40500	40500	40500	0
197	20240403	165600	2200694300	40500	40500	40500	40500	0
198	20240403	165500	2200694300	40500	40500	40500	40500	0
199	20240403	165400	2200694300	40500	40500	40500	40500	0
200	20240403	165300	2200694300	40500	40500	40500	40500	0
201	20240403	165200	2200694300	40500	40500	40500	40500	0
202	20240403	165100	2200694300	40500	40500	40500	40500	0
203	20240403	165000	2200694300	40500	40500	40500	40500	0
204	20240403	164900	2200694300	40500	40500	40500	40500	0
205	20240403	164800	2200694300	40500	40500	40500	40500	0
206	20240403	164700	2200694300	40500	40500	40500	40500	0
207	20240403	164600	2200694300	40500	40500	40500	40500	0
208	20240403	164500	2200694300	40500	40500	40500	40500	0
209	20240403	164400	2200694300	40500	40500	40500	40500	0
210	20240403	164300	2200694300	40500	40500	40500	40500	0
211	20240403	164200	2200694300	40500	40500	40500	40500	0
212	20240403	164100	2200694300	40500	40500	40500	40500	2144
213	20240403	164000	2200694300	40500	40500	40500	40500	0
214	20240403	163900	2200694300	40500	40500	40500	40500	0
215	20240403	163800	2200694300	40500	40500	40500	40500	0
216	20240403	163700	2200694300	40500	40500	40500	40500	0
217	20240403	163600	2200694300	40500	40500	40500	40500	0
218	20240403	163500	2200694300	40500	40500	40500	40500	0
219	20240403	163400	2200694300	40500	40500	40500	40500	0
220	20240403	163300	2200694300	40500	40500	40500	40500	0
221	20240403	163200	2200694300	40500	40500	40500	40500	0
222	20240403	163100	2200694300	40500	40500	40500	40500	0
223	20240403	163000	2200694300	40500	40500	40500	40500	0
224	20240403	162900	2200694300	40500	40500	40500	40500	0
225	20240403	162800	2200694300	40500	40500	40500	40500	0
226	20240403	162700	2200694300	40500	40500	40500	40500	0
227	20240403	162600	2200694300	40500	40500	40500	40500	0
228	20240403	162500	2200694300	40500	40500	40500	40500	0
229	20240403	162400	2200694300	40500	40500	40500	40500	0
230	20240403	162300	2200694300	40500	40500	40500	40500	0
231	20240403	162200	2200694300	40500	40500	40500	40500	0
232	20240403	162100	2200694300	40500	40500	40500	40500	0
233	20240403	162000	2200694300	40500	40500	40500	40500	0
234	20240403	161900	2200694300	40500	40500	40500	40500	0
235	20240403	161800	2200694300	40500	40500	40500	40500	0
236	20240403	161700	2200694300	40500	40500	40500	40500	0
237	20240403	161600	2200694300	40500	40500	40500	40500	0
238	20240403	161500	2200694300	40500	40500	40500	40500	0
239	20240403	161400	2200694300	40500	40500	40500	40500	0
240	20240403	161300	2200694300	40500	40500	40500	40500	0
241	20240403	161200	2200694300	40500	40500	40500	40500	0
242	20240403	161100	2200694300	40500	40500	40500	40500	2144
243	20240403	161000	2200694300	40500	40500	40500	40500	0
244	20240403	160900	2200694300	40500	40500	40500	40500	0
245	20240403	160800	2200694300	40500	40500	40500	40500	0
246	20240403	160700	2200694300	40500	40500	40500	40500	0
247	20240403	160600	2200694300	40500	40500	40500	40500	0
248	20240403	160500	2200694300	40500	40500	40500	40500	0
249	20240403	160400	2200694300	40500	40500	40500	40500	0
250	20240403	160300	2200694300	40500	40500	40500	40500	0
251	20240403	160200	2200694300	40500	40500	40500	40500	0
252	20240403	160100	2200694300	40500	40500	40500	40500	0
253	20240403	160000	2200694300	40500	40500	40500	40500	0
254	20240403	155900	2200694300	40500	40500	40500	40500	0
255	20240403	155800	2200694300	40500	40500	40500	40500	0
256	20240403	155700	2200694300	40500	40500	40500	40500	0
257	20240403	155600	2200694300	40500	40500	40500	40500	0
258	20240403	155500	2200694300	40500	40500	40500	40500	0
259	20240403	155400	2200694300	40500	40500	40500	40500	0
260	20240403	155300	2200694300	40500	40500	40500	40500	0
261	20240403	155200	2200694300	40500	40500	40500	40500	0
262	20240403	155100	2200694300	40500	40500	40500	40500	0
263	20240403	155000	2200694300	40500	40500	40500	40500	0
264	20240403	154900	2200694300	40500	40500	40500	40500	0
265	20240403	154800	2200694300	40500	40500	40500	40500	0
266	20240403	154700	2200694300	40500	40500	40500	40500	0
267	20240403	154600	2200694300	40500	40500	40500	40500	0
268	20240403	154500	2200694300	40500	40500	40500	40500	0
269	20240403	154400	2200694300	40500	40500	40500	40500	0
270	20240403	154300	2200694300	40500	40500	40500	40500	0
271	20240403	154200	2200694300	40500	40500	40500	40500	0
272	20240403	154100	2200694300	40500	40500	40500	40500	2144
273	20240403	154000	2200694300	40500	40500	40500	40500	0
274	20240403	153900	2200694300	40500	40500	40500	40500	0
275	20240403	153800	2200694300	40500	40500	40500	40500	0
276	20240403	153700	2200694300	40500	40500	40500	40500	0
277	20240403	153600	2200694300	40500	40500	40500	40500	0
278	20240403	153500	2200694300	40500	40500	40500	40500	0
279	20240403	153400	2200694300	40500	40500	40500	40500	0
280	20240403	153300	2200694300	40500	40500	40500	40500	0
281	20240403	153200	2200694300	40500	40500	40500	40500	0
282	20240403	153100	2200694300	40500	40500	40500	40500	0
283	20240403	153000	2200694300	40500	40500	40500	40500	2144
284	20240403	152900	2113862300	40600	40600	40600	40600	0
285	20240403	152800	2113862300	40600	40600	40600	40600	0
286	20240403	152700	2113862300	40600	40600	40600	40600	0
287	20240403	152600	2113862300	40600	40600	40600	40600	0
288	20240403	152500	2113862300	40600	40600	40600	40600	0
289	20240403	152400	2113862300	40600	40600	40600	40600	0
290	20240403	152300	2113862300	40600	40600	40600	40600	0
291	20240403	152200	2113862300	40600	40600	40600	40600	0
292	20240403	152100	2113862300	40600	40600	40600	40600	0
293	20240403	152000	2113862300	40600	40600	40600	40600	0
294	20240403	151900	2113862300	40600	40500	40600	40450	461
295	20240403	151800	2095182200	40450	40450	40500	40450	245
296	20240403	151700	2085271100	40450	40450	40500	40450	59
297	20240403	151600	2082884500	40450	40450	40500	40450	150
298	20240403	151500	2076816650	40450	40450	40500	40450	239
299	20240403	151400	2067147700	40500	40450	40500	40450	66
300	20240403	151300	2064477900	40450	40500	40550	40450	67
301	20240403	151200	2061764550	40500	40450	40500	40450	375
302	20240403	151100	2046577950	40450	40450	40500	40450	712
303	20240403	151000	2017769200	40450	40450	40500	40450	132
304	20240403	150900	2012429700	40450	40450	40500	40450	111
305	20240403	150800	2007939700	40450	40450	40500	40450	87
306	20240403	150700	2004419950	40500	40500	40500	40450	136
307	20240403	150600	1998912450	40500	40500	40550	40500	84
308	20240403	150500	1995510400	40500	40500	40550	40500	56
309	20240403	150400	1993241400	40550	40450	40550	40450	134
310	20240403	150300	1987812950	40450	40450	40500	40450	53
311	20240403	150200	1985668850	40450	40450	40550	40450	736
312	20240403	150100	1955844500	40450	40450	40500	40450	49
313	20240403	150000	1953862000	40450	40500	40500	40450	871
314	20240403	145900	1918599200	40500	40550	40600	40500	190
315	20240403	145800	1910895250	40550	40550	40550	40550	67
316	20240403	145700	1908178400	40550	40550	40600	40550	141
317	20240403	145600	1902459800	40550	40550	40600	40550	41
318	20240403	145500	1900797200	40550	40550	40550	40550	45
319	20240403	145400	1898972450	40550	40500	40600	40500	242
320	20240403	145300	1889159750	40500	40600	40600	40500	261
321	20240403	145200	1878579050	40550	40550	40550	40550	313
322	20240403	145100	1865886900	40550	40600	40600	40550	149
323	20240403	145000	1859837900	40600	40600	40600	40600	63
324	20240403	144900	1857280100	40650	40600	40650	40600	47
325	20240403	144800	1855371850	40600	40600	40600	40600	39
326	20240403	144700	1853788450	40600	40650	40650	40600	102
327	20240403	144600	1849645550	40650	40650	40650	40650	295
328	20240403	144500	1837653800	40650	40650	40650	40650	38
329	20240403	144400	1836109100	40650	40650	40650	40650	52
330	20240403	144300	1833995300	40650	40650	40750	40650	808
331	20240403	144200	1801117850	40650	40600	40650	40600	80
332	20240403	144100	1797868900	40600	40600	40600	40600	72
333	20240403	144000	1794945700	40600	40600	40600	40600	43
334	20240403	143900	1793199900	40600	40650	40650	40600	25
335	20240403	143800	1792184850	40600	40600	40650	40600	85
336	20240403	143700	1788733400	40600	40600	40600	40600	141
337	20240403	143600	1783008800	40600	40650	40650	40600	195
338	20240403	143500	1775082550	40700	40650	40700	40650	46
339	20240403	143400	1773212100	40700	40700	40700	40650	193
340	20240403	143300	1765360500	40700	40750	40750	40700	1164
341	20240403	143200	1717983650	40750	40800	40800	40750	120
342	20240403	143100	1713089250	40750	40700	40750	40700	25
343	20240403	143000	1712070550	40700	40750	40750	40700	87
344	20240403	142900	1708526900	40800	40800	40800	40750	8
345	20240403	142800	1708200650	40750	40800	40800	40750	11
346	20240403	142700	1707751900	40750	40800	40800	40750	18
347	20240403	142600	1707017550	40750	40750	40750	40700	182
348	20240403	142500	1699604200	40750	40700	40750	40700	9
349	20240403	142400	1699237800	40750	40750	40750	40750	2
350	20240403	142300	1699156300	40700	40800	40800	40700	191
351	20240403	142200	1691377050	40800	40850	40850	40750	23
352	20240403	142100	1690438700	40850	40800	40850	40800	3
353	20240403	142000	1690316200	40850	40850	40850	40800	81
354	20240403	141900	1687011200	40800	40850	40850	40800	13
355	20240403	141800	1686480700	40800	40850	40850	40800	5
356	20240403	141700	1686276550	40800	40850	40850	40800	63
357	20240403	141600	1683706050	40800	40850	40850	40800	4
358	20240403	141500	1683542750	40850	40850	40850	40800	5
359	20240403	141400	1683338600	40850	40800	40850	40800	34
360	20240403	141300	1681951300	40850	40850	40850	40850	2
361	20240403	141200	1681869600	40800	40850	40850	40800	3
362	20240403	141100	1681747100	40850	40800	40850	40800	5
363	20240403	141000	1681542950	40850	40800	40850	40800	5
364	20240403	140900	1681338750	40850	40750	40850	40750	570
365	20240403	140800	1658079250	40750	40700	40750	40700	141
366	20240403	140700	1652338800	40750	40750	40750	40700	180
367	20240403	140600	1645004800	40750	40750	40800	40750	32
368	20240403	140500	1643700700	40800	40750	40800	40750	131
369	20240403	140400	1638362350	40750	40750	40800	40750	64
370	20240403	140300	1635754250	40800	40750	40800	40750	4
371	20240403	140200	1635591150	40800	40800	40800	40800	2
372	20240403	140100	1635509550	40800	40800	40800	40800	5
373	20240403	140000	1635305550	40750	40800	40800	40650	192
374	20240403	135900	1627485850	40750	40800	40800	40750	103
375	20240403	135800	1623288550	40750	40800	40800	40750	3
376	20240403	135700	1623166250	40750	40750	40750	40750	78
377	20240403	135600	1619987750	40750	40800	40800	40750	110
378	20240403	135500	1615500700	40800	40800	40800	40800	2
379	20240403	135400	1615419100	40850	40800	40850	40800	90
380	20240403	135300	1611747050	40850	40800	40850	40800	125
381	20240403	135200	1606642050	40800	40750	40800	40750	108
382	20240403	135100	1602235950	40700	40750	40750	40700	3
383	20240403	135000	1602113800	40700	40700	40750	40700	131
384	20240403	134900	1596780100	40650	40650	40700	40650	62
385	20240403	134800	1594257300	40650	40650	40650	40650	10
386	20240403	134700	1593850800	40650	40650	40700	40650	47
387	20240403	134600	1591939850	40750	40750	40750	40750	5
388	20240403	134500	1591736100	40700	40700	40700	40700	19
389	20240403	134400	1590962800	40700	40650	40700	40650	439
390	20240403	134300	1573112800	40550	40600	40650	40550	764
391	20240403	134200	1542097300	40650	40650	40650	40650	25
392	20240403	134100	1541081050	40600	40650	40650	40600	58
393	20240403	134000	1538726200	40650	40650	40650	40650	1
394	20240403	133900	1538685550	40600	40600	40600	40600	36
395	20240403	133800	1537223950	40650	40650	40650	40650	20
396	20240403	133700	1536410950	40600	40650	40700	40600	210
397	20240403	133600	1527879850	40650	40700	40700	40650	97
398	20240403	133500	1523936200	40650	40600	40650	40600	27
399	20240403	133400	1522838950	40600	40700	40700	40600	109
400	20240403	133300	1518410050	40650	40650	40650	40650	46
401	20240403	133200	1516540150	40650	40650	40650	40650	1
402	20240403	133100	1516499500	40650	40650	40650	40650	126
403	20240403	133000	1511377600	40650	40650	40650	40650	48
404	20240403	132900	1509426400	40600	40600	40600	40600	24
405	20240403	132800	1508452000	40600	40650	40650	40600	150
406	20240403	132700	1502354900	40700	40700	40700	40700	15
407	20240403	132600	1501744400	40850	40850	40850	40850	0
408	20240403	132500	1501744400	40850	40650	40850	40650	40
409	20240403	132400	1500113100	40650	40600	40650	40600	80
410	20240403	132300	1496864450	40600	40650	40650	40550	236
411	20240403	132200	1487283100	40650	40550	40650	40500	48
412	20240403	132100	1485336400	40550	40600	40650	40400	5173
413	20240403	132000	1275614500	40650	40800	40800	40650	4424
414	20240403	131900	1095536900	40750	40750	40750	40750	256
415	20240403	131800	1085104900	40750	40800	40800	40750	60
416	20240403	131700	1082658350	40800	40800	40800	40800	2
417	20240403	131600	1082576750	40750	40750	40800	40750	250
418	20240403	131500	1072389200	40750	40750	40750	40750	0
419	20240403	131400	1072389200	40750	40800	40800	40750	96
420	20240403	131300	1068473200	40800	40800	40800	40800	6
421	20240403	131200	1068228400	40800	40800	40800	40800	7
422	20240403	131100	1067942800	40750	40750	40750	40750	0
423	20240403	131000	1067942800	40750	40750	40750	40750	83
424	20240403	130900	1064560550	40800	40750	40800	40750	54
425	20240403	130800	1062357400	40800	40800	40800	40800	0
426	20240403	130700	1062357400	40800	40800	40800	40750	39
427	20240403	130600	1060766400	40800	40800	40800	40800	11
428	20240403	130500	1060317600	40750	40750	40750	40750	16
429	20240403	130400	1059665600	40800	40800	40800	40800	0
430	20240403	130300	1059665600	40800	40800	40800	40800	1
431	20240403	130200	1059624800	40750	40750	40750	40750	0
432	20240403	130100	1059624800	40750	40750	40750	40750	0
433	20240403	130000	1059624800	40750	40750	40750	40750	0
434	20240403	125900	1059624800	40750	40800	40800	40750	5
435	20240403	125800	1059421000	40800	40800	40800	40800	8
436	20240403	125700	1059094600	40800	40800	40800	40800	0
437	20240403	125600	1059094600	40800	40800	40800	40800	6
438	20240403	125500	1058849800	40700	40700	40700	40700	12
439	20240403	125400	1058361400	40750	40750	40750	40700	118
440	20240403	125300	1053555300	40800	40800	40800	40800	1
441	20240403	125200	1053514500	40750	40750	40750	40750	293
442	20240403	125100	1041574750	40750	40750	40750	40750	5
443	20240403	125000	1041371000	40750	40750	40750	40750	5
444	20240403	124900	1041167250	40700	40700	40700	40700	0
445	20240403	124800	1041167250	40700	40700	40700	40700	1
446	20240403	124700	1041126550	40700	40750	40750	40700	136
447	20240403	124600	1035589300	40800	40800	40800	40800	1
448	20240403	124500	1035548500	40800	40750	40800	40750	157
449	20240403	124400	1029150100	40750	40750	40750	40750	0
450	20240403	124300	1029150100	40750	40750	40750	40750	2
451	20240403	124200	1029068600	40750	40750	40750	40750	1
452	20240403	124100	1029027850	40750	40750	40750	40750	13
453	20240403	124000	1028498100	40750	40750	40750	40700	256
454	20240403	123900	1018067200	40750	40750	40750	40750	1
455	20240403	123800	1018026450	40700	40700	40700	40700	0
456	20240403	123700	1018026450	40700	40700	40700	40700	0
457	20240403	123600	1018026450	40700	40700	40750	40700	167
458	20240403	123500	1011227050	40750	40700	40750	40700	2
459	20240403	123400	1011145600	40750	40750	40750	40750	0
460	20240403	123300	1011145600	40750	40750	40750	40750	0
461	20240403	123200	1011145600	40750	40750	40750	40750	0
462	20240403	123100	1011145600	40750	40750	40750	40750	0
463	20240403	123000	1011145600	40750	40700	40750	40700	2
464	20240403	122900	1011064150	40700	40750	40750	40700	32
465	20240403	122800	1009760700	40700	40750	40750	40700	22
466	20240403	122700	1008864250	40700	40750	40750	40700	265
467	20240403	122600	998068150	40750	40750	40750	40750	64
468	20240403	122500	995460150	40800	40800	40800	40800	1
469	20240403	122400	995419350	40750	40750	40750	40750	0
470	20240403	122300	995419350	40750	40750	40750	40750	3
471	20240403	122200	995297100	40750	40850	40850	40750	230
472	20240403	122100	985917500	40800	40800	40800	40800	0
473	20240403	122000	985917500	40800	40800	40800	40800	16
474	20240403	121900	985264700	40800	40800	40800	40800	48
475	20240403	121800	983306300	40850	40850	40850	40850	1
476	20240403	121700	983265450	40800	40800	40800	40800	0
477	20240403	121600	983265450	40800	40800	40800	40800	1
478	20240403	121500	983224650	40750	40800	40800	40750	131
479	20240403	121400	977881350	40800	40800	40800	40800	0
480	20240403	121300	977881350	40800	40800	40800	40800	8
481	20240403	121200	977554950	40750	40750	40750	40750	1
482	20240403	121100	977514200	40800	40800	40800	40750	58
483	20240403	121000	975149200	40800	40800	40800	40800	0
484	20240403	120900	975149200	40800	40800	40800	40800	33
485	20240403	120800	973802800	40800	40800	40800	40800	2
486	20240403	120700	973721200	40800	40850	40850	40800	82
487	20240403	120600	970374100	40800	40800	40800	40800	71
488	20240403	120500	967477300	40800	40850	40850	40800	2
489	20240403	120400	967395650	40800	40800	40800	40800	74
490	20240403	120300	964376450	40850	40850	40850	40850	0
491	20240403	120200	964376450	40850	40800	40850	40800	162
492	20240403	120100	957766650	40800	40750	40800	40750	55
493	20240403	120000	955525350	40800	40800	40800	40750	50
494	20240403	115900	953485700	40750	40750	40750	40750	23
495	20240403	115800	952548450	40800	40800	40800	40800	19
496	20240403	115700	951773250	40800	40800	40800	40800	17
497	20240403	115600	951079650	40750	40750	40750	40750	0
498	20240403	115500	951079650	40750	40800	40800	40750	72
499	20240403	115400	948144700	40850	40800	40850	40800	8
500	20240403	115300	947818250	40800	40800	40800	40800	22
501	20240403	115200	946920650	40800	40750	40800	40750	207
502	20240403	115100	938475750	40750	40850	40850	40750	672
503	20240403	115000	911047600	40900	40900	40900	40900	15
504	20240403	114900	910434100	40900	40900	40900	40900	21
505	20240403	114800	909575200	40900	40900	40900	40900	0
506	20240403	114700	909575200	40900	40900	40900	40900	19
507	20240403	114600	908798100	40850	40850	40850	40850	59
508	20240403	114500	906387950	40900	40900	40900	40900	2
509	20240403	114400	906306150	40900	40900	40900	40900	1
510	20240403	114300	906265250	40900	40850	40900	40850	6
511	20240403	114200	906020050	40900	40900	40900	40900	17
512	20240403	114100	905324750	40950	40900	40950	40850	61
513	20240403	114000	902831950	40900	40900	40900	40900	26
514	20240403	113900	901768550	40950	40900	40950	40900	19
515	20240403	113800	900991350	40900	40900	40900	40900	21
516	20240403	113700	900132450	40900	40850	40900	40800	87
517	20240403	113600	896579600	40900	40900	40900	40900	0
518	20240403	113500	896579600	40900	40850	40900	40850	3
519	20240403	113400	896456950	40850	40850	40850	40850	17
520	20240403	113300	895762500	40850	40850	40850	40800	79
521	20240403	113200	892539000	40850	40850	40850	40850	9
522	20240403	113100	892171350	40900	40900	40900	40900	4
523	20240403	113000	892007750	40900	40900	40900	40900	3
524	20240403	112900	891885050	40850	40850	40850	40850	43
525	20240403	112800	890128500	40800	40800	40800	40800	0
526	20240403	112700	890128500	40800	40850	40850	40800	69
527	20240403	112600	887312500	40850	40850	40850	40850	0
528	20240403	112500	887312500	40850	40850	40850	40850	2
529	20240403	112400	887230800	40800	40850	40850	40800	10
530	20240403	112300	886822350	40850	40850	40850	40850	2
531	20240403	112200	886740650	40800	40800	40800	40800	54
532	20240403	112100	884537450	40800	40800	40800	40800	22
533	20240403	112000	883639850	40750	40750	40800	40750	61
534	20240403	111900	881154050	40800	40800	40800	40800	2
535	20240403	111800	881072450	40800	40800	40800	40800	1
536	20240403	111700	881031650	40800	40800	40800	40800	105
537	20240403	111600	876747650	40750	40750	40750	40750	111
538	20240403	111500	872224400	40800	40800	40800	40800	2
539	20240403	111400	872142800	40800	40700	40800	40700	55
540	20240403	111300	869901500	40700	40750	40750	40700	52
541	20240403	111200	867784500	40750	40750	40750	40750	3
542	20240403	111100	867662250	40750	40750	40800	40750	102
543	20240403	111000	863502400	40700	40800	40800	40700	147
544	20240403	110900	857512350	40800	40750	40800	40750	66
545	20240403	110800	854822750	40750	40750	40750	40750	1
546	20240403	110700	854782000	40800	40800	40800	40800	7
547	20240403	110600	854496400	40800	40750	40800	40750	71
548	20240403	110500	851602300	40800	40750	40800	40750	73
549	20240403	110400	848627450	40750	40750	40750	40750	16
550	20240403	110300	847975450	40800	40750	40800	40700	100
551	20240403	110200	843904100	40750	40750	40750	40750	56
552	20240403	110100	841622100	40750	40700	40750	40700	52
553	20240403	110000	839503600	40750	40750	40750	40750	128
554	20240403	105900	834287600	40750	40750	40750	40700	34
555	20240403	105800	832903500	40750	40750	40750	40750	0
556	20240403	105700	832903500	40750	40700	40750	40700	307
557	20240403	105600	820393500	40700	40700	40700	40700	0
558	20240403	105500	820393500	40700	40750	40800	40700	883
559	20240403	105400	784431350	40750	40750	40750	40750	70
560	20240403	105300	781578850	40800	40750	40800	40750	30
561	20240403	105200	780355650	40800	40800	40800	40800	5
562	20240403	105100	780151650	40750	40800	40800	40750	16
563	20240403	105000	779499550	40800	40800	40800	40800	156
564	20240403	104900	773134750	40850	40850	40850	40800	106
565	20240403	104800	768809750	40800	40800	40800	40800	16
566	20240403	104700	768156950	40800	40800	40850	40800	35
567	20240403	104600	766728800	40800	40850	40850	40800	65
568	20240403	104500	764076750	40850	40850	40850	40850	8
569	20240403	104400	763749950	40750	40750	40750	40750	0
570	20240403	104300	763749950	40750	40850	40850	40750	286
571	20240403	104200	752092150	40800	40800	40800	40750	364
572	20240403	104100	737246050	40850	40850	40850	40850	33
573	20240403	104000	735898000	40800	40800	40800	40800	34
574	20240403	103900	734510800	40850	40800	40850	40800	33
575	20240403	103800	733164350	40800	40800	40800	40800	28
576	20240403	103700	732021950	40750	40800	40800	40750	32
577	20240403	103600	730717900	40800	40800	40800	40800	0
578	20240403	103500	730717900	40800	40750	40800	40750	51
579	20240403	103400	728639500	40750	40750	40750	40750	16
580	20240403	103300	727987500	40750	40700	40750	40700	488
581	20240403	103200	708103550	40700	40700	40700	40650	556
582	20240403	103100	685475150	40700	40700	40750	40700	67
583	20240403	103000	682748150	40750	40750	40750	40750	14
584	20240403	102900	682177650	40750	40750	40750	40750	4
585	20240403	102800	682014650	40750	40750	40750	40750	1
586	20240403	102700	681973900	40750	40750	40750	40750	2
587	20240403	102600	681892400	40750	40800	40800	40700	476
588	20240403	102500	662498750	40850	40850	40850	40850	4
589	20240403	102400	662335350	40900	40900	40900	40900	2
590	20240403	102300	662253550	40800	40900	40900	40800	48
591	20240403	102200	660294950	40950	40950	40950	40950	1
592	20240403	102100	660254000	40850	40900	41000	40850	194
593	20240403	102000	652316700	40900	40850	40900	40850	17
594	20240403	101900	651622200	40900	40900	40900	40900	2
595	20240403	101800	651540400	40900	40900	40900	40900	2
596	20240403	101700	651458600	40900	40800	40900	40800	215
597	20240403	101600	642682050	40800	40850	40850	40800	120
598	20240403	101500	637781000	40850	40850	40850	40850	2
599	20240403	101400	637699300	40850	40800	40850	40750	48
600	20240403	101300	635742750	40850	40850	40850	40850	1
601	20240403	101200	635701900	40850	40800	40850	40800	102
602	20240403	101100	631540150	40800	40800	40800	40750	138
603	20240403	101000	625915250	40850	40850	40850	40850	1
604	20240403	100900	625874400	40850	40750	40850	40750	79
605	20240403	100800	622654100	40750	40850	40850	40750	550
606	20240403	100700	600227200	40850	40850	40850	40850	2
607	20240403	100600	600145500	40850	40900	40900	40800	112
608	20240403	100500	595575600	40800	40950	40950	40800	20
609	20240403	100400	594759150	40950	40850	40950	40850	17
610	20240403	100300	594064600	40950	40900	40950	40850	102
611	20240403	100200	589896450	40950	40950	40950	40900	20
612	20240403	100100	589078250	40950	40950	40950	40950	1
613	20240403	100000	589037300	40950	40950	40950	40800	133
614	20240403	095900	583600600	40950	40900	40950	40850	87
615	20240403	095800	580045250	40950	41050	41050	40950	35
616	20240403	095700	578609300	41100	40950	41100	40950	164
617	20240403	095600	571893350	40900	40900	40950	40850	65
618	20240403	095500	569237150	40950	40900	40950	40850	197
619	20240403	095400	561180100	40900	40900	40900	40850	21
620	20240403	095300	560322000	40850	40850	40900	40850	156
621	20240403	095200	553941700	40900	40850	40900	40850	88
622	20240403	095100	550346850	40900	40900	40900	40850	100
623	20240403	095000	546261300	40900	40900	40900	40900	3
624	20240403	094900	546138600	40900	40900	40900	40900	2
625	20240403	094800	546056800	40900	40900	40900	40900	21
626	20240403	094700	545197900	40900	40950	40950	40850	71
627	20240403	094600	542295750	40950	40950	40950	40950	3
628	20240403	094500	542172900	40900	40900	40900	40900	8
629	20240403	094400	541845700	40900	40900	40900	40900	18
630	20240403	094300	541109500	40900	40900	40900	40900	14
631	20240403	094200	540536900	40900	40850	40950	40850	246
632	20240403	094100	530475500	40900	40900	40900	40900	117
633	20240403	094000	525690200	40900	40900	40900	40850	287
634	20240403	093900	513954200	40850	40900	40900	40850	17
635	20240403	093800	513259700	40850	40900	40900	40850	51
636	20240403	093700	511176200	40850	40900	40900	40850	58
637	20240403	093600	508806750	40900	40800	40900	40700	325
638	20240403	093500	495547400	40800	40750	40800	40750	250
639	20240403	093400	485356650	40750	40800	40800	40700	116
640	20240403	093300	480634500	40750	40750	40800	40750	64
641	20240403	093200	478024150	40800	40850	40850	40750	71
642	20240403	093100	475128000	40750	40850	40950	40750	478
643	20240403	093000	455580800	40850	40750	40850	40750	270
644	20240403	092900	444569850	40700	40650	40700	40600	397
645	20240403	092800	428442950	40650	40600	40650	40600	346
646	20240403	092700	414393850	40600	40650	40650	40600	1465
647	20240403	092600	354877150	40650	40800	40800	40650	1138
648	20240403	092500	308554500	40750	40750	40800	40750	210
649	20240403	092400	299996850	40700	40750	40750	40700	167
650	20240403	092300	293192500	40700	40750	40750	40700	191
651	20240403	092200	285415650	40750	40850	40850	40750	163
652	20240403	092100	278767150	40850	40800	40850	40800	37
653	20240403	092000	277257050	40750	40800	40800	40750	77
654	20240403	091900	274116500	40750	40750	40750	40700	196
655	20240403	091800	266134100	40700	40750	40800	40700	278
656	20240403	091700	254814300	40750	40750	40750	40700	1002
657	20240403	091600	213988600	40750	40750	40850	40750	149
658	20240403	091500	207915200	40750	40800	40800	40700	496
659	20240403	091400	187701550	40800	40800	40800	40750	273
660	20240403	091300	176564750	40800	40850	40850	40800	12
661	20240403	091200	176074800	40850	40800	40850	40750	193
662	20240403	091100	168202700	40800	40850	40850	40800	456
663	20240403	091000	149597600	40850	40900	40900	40850	244
664	20240403	090900	139630050	40900	40950	40950	40850	560
665	20240403	090800	116720350	40950	41000	41000	40950	151
666	20240403	090700	110536750	41000	41000	41100	41000	25
667	20240403	090600	109511250	41000	40950	41000	40950	106
668	20240403	090500	105165850	41000	41150	41150	41000	2221
669	20240403	090400	14049500	41150	41300	41300	41150	26
670	20240403	090300	12979400	41200	41250	41250	41200	58
671	20240403	090200	10588800	41200	41250	41250	41200	32
672	20240403	090100	9269600	41250	41300	41300	41250	16
673	20240403	090000	8609400	41350	41400	41400	41300	208