KissMeData/344820/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204700	973682050	40550	40550	40550	40550	484
3	20240403	204600	973682050	40550	40550	40550	40550	0
4	20240403	204500	973682050	40550	40550	40550	40550	0
5	20240403	204400	973682050	40550	40550	40550	40550	0
6	20240403	204300	973682050	40550	40550	40550	40550	0
7	20240403	204200	973682050	40550	40550	40550	40550	0
8	20240403	204100	973682050	40550	40550	40550	40550	0
9	20240403	204000	973682050	40550	40550	40550	40550	0
10	20240403	203900	973682050	40550	40550	40550	40550	0
11	20240403	203800	973682050	40550	40550	40550	40550	0
12	20240403	203700	973682050	40550	40550	40550	40550	0
13	20240403	203600	973682050	40550	40550	40550	40550	0
14	20240403	203500	973682050	40550	40550	40550	40550	0
15	20240403	203400	973682050	40550	40550	40550	40550	0
16	20240403	203300	973682050	40550	40550	40550	40550	0
17	20240403	203200	973682050	40550	40550	40550	40550	0
18	20240403	203100	973682050	40550	40550	40550	40550	0
19	20240403	203000	973682050	40550	40550	40550	40550	0
20	20240403	202900	973682050	40550	40550	40550	40550	0
21	20240403	202800	973682050	40550	40550	40550	40550	0
22	20240403	202700	973682050	40550	40550	40550	40550	0
23	20240403	202600	973682050	40550	40550	40550	40550	0
24	20240403	202500	973682050	40550	40550	40550	40550	0
25	20240403	202400	973682050	40550	40550	40550	40550	0
26	20240403	202300	973682050	40550	40550	40550	40550	0
27	20240403	202200	973682050	40550	40550	40550	40550	0
28	20240403	202100	973682050	40550	40550	40550	40550	0
29	20240403	202000	973682050	40550	40550	40550	40550	0
30	20240403	201900	973682050	40550	40550	40550	40550	0
31	20240403	201800	973682050	40550	40550	40550	40550	0
32	20240403	201700	973682050	40550	40550	40550	40550	484
33	20240403	201600	973682050	40550	40550	40550	40550	0
34	20240403	201500	973682050	40550	40550	40550	40550	0
35	20240403	201400	973682050	40550	40550	40550	40550	0
36	20240403	201300	973682050	40550	40550	40550	40550	0
37	20240403	201200	973682050	40550	40550	40550	40550	0
38	20240403	201100	973682050	40550	40550	40550	40550	0
39	20240403	201000	973682050	40550	40550	40550	40550	0
40	20240403	200900	973682050	40550	40550	40550	40550	0
41	20240403	200800	973682050	40550	40550	40550	40550	0
42	20240403	200700	973682050	40550	40550	40550	40550	0
43	20240403	200600	973682050	40550	40550	40550	40550	0
44	20240403	200500	973682050	40550	40550	40550	40550	0
45	20240403	200400	973682050	40550	40550	40550	40550	0
46	20240403	200300	973682050	40550	40550	40550	40550	0
47	20240403	200200	973682050	40550	40550	40550	40550	0
48	20240403	200100	973682050	40550	40550	40550	40550	0
49	20240403	200000	973682050	40550	40550	40550	40550	0
50	20240403	195900	973682050	40550	40550	40550	40550	0
51	20240403	195800	973682050	40550	40550	40550	40550	0
52	20240403	195700	973682050	40550	40550	40550	40550	0
53	20240403	195600	973682050	40550	40550	40550	40550	0
54	20240403	195500	973682050	40550	40550	40550	40550	0
55	20240403	195400	973682050	40550	40550	40550	40550	0
56	20240403	195300	973682050	40550	40550	40550	40550	0
57	20240403	195200	973682050	40550	40550	40550	40550	0
58	20240403	195100	973682050	40550	40550	40550	40550	0
59	20240403	195000	973682050	40550	40550	40550	40550	0
60	20240403	194900	973682050	40550	40550	40550	40550	0
61	20240403	194800	973682050	40550	40550	40550	40550	0
62	20240403	194700	973682050	40550	40550	40550	40550	484
63	20240403	194600	973682050	40550	40550	40550	40550	0
64	20240403	194500	973682050	40550	40550	40550	40550	0
65	20240403	194400	973682050	40550	40550	40550	40550	0
66	20240403	194300	973682050	40550	40550	40550	40550	0
67	20240403	194200	973682050	40550	40550	40550	40550	0
68	20240403	194100	973682050	40550	40550	40550	40550	0
69	20240403	194000	973682050	40550	40550	40550	40550	0
70	20240403	193900	973682050	40550	40550	40550	40550	0
71	20240403	193800	973682050	40550	40550	40550	40550	0
72	20240403	193700	973682050	40550	40550	40550	40550	0
73	20240403	193600	973682050	40550	40550	40550	40550	0
74	20240403	193500	973682050	40550	40550	40550	40550	0
75	20240403	193400	973682050	40550	40550	40550	40550	0
76	20240403	193300	973682050	40550	40550	40550	40550	0
77	20240403	193200	973682050	40550	40550	40550	40550	0
78	20240403	193100	973682050	40550	40550	40550	40550	0
79	20240403	193000	973682050	40550	40550	40550	40550	0
80	20240403	192900	973682050	40550	40550	40550	40550	0
81	20240403	192800	973682050	40550	40550	40550	40550	0
82	20240403	192700	973682050	40550	40550	40550	40550	0
83	20240403	192600	973682050	40550	40550	40550	40550	0
84	20240403	192500	973682050	40550	40550	40550	40550	0
85	20240403	192400	973682050	40550	40550	40550	40550	0
86	20240403	192300	973682050	40550	40550	40550	40550	0
87	20240403	192200	973682050	40550	40550	40550	40550	0
88	20240403	192100	973682050	40550	40550	40550	40550	0
89	20240403	192000	973682050	40550	40550	40550	40550	0
90	20240403	191900	973682050	40550	40550	40550	40550	0
91	20240403	191800	973682050	40550	40550	40550	40550	0
92	20240403	191700	973682050	40550	40550	40550	40550	484
93	20240403	191600	973682050	40550	40550	40550	40550	0
94	20240403	191500	973682050	40550	40550	40550	40550	0
95	20240403	191400	973682050	40550	40550	40550	40550	0
96	20240403	191300	973682050	40550	40550	40550	40550	0
97	20240403	191200	973682050	40550	40550	40550	40550	0
98	20240403	191100	973682050	40550	40550	40550	40550	0
99	20240403	191000	973682050	40550	40550	40550	40550	0
100	20240403	190900	973682050	40550	40550	40550	40550	0
101	20240403	190800	973682050	40550	40550	40550	40550	0
102	20240403	190700	973682050	40550	40550	40550	40550	0
103	20240403	190600	973682050	40550	40550	40550	40550	0
104	20240403	190500	973682050	40550	40550	40550	40550	0
105	20240403	190400	973682050	40550	40550	40550	40550	0
106	20240403	190300	973682050	40550	40550	40550	40550	0
107	20240403	190200	973682050	40550	40550	40550	40550	0
108	20240403	190100	973682050	40550	40550	40550	40550	0
109	20240403	190000	973682050	40550	40550	40550	40550	0
110	20240403	185900	973682050	40550	40550	40550	40550	0
111	20240403	185800	973682050	40550	40550	40550	40550	0
112	20240403	185700	973682050	40550	40550	40550	40550	0
113	20240403	185600	973682050	40550	40550	40550	40550	0
114	20240403	185500	973682050	40550	40550	40550	40550	0
115	20240403	185400	973682050	40550	40550	40550	40550	0
116	20240403	185300	973682050	40550	40550	40550	40550	0
117	20240403	185200	973682050	40550	40550	40550	40550	0
118	20240403	185100	973682050	40550	40550	40550	40550	0
119	20240403	185000	973682050	40550	40550	40550	40550	0
120	20240403	184900	973682050	40550	40550	40550	40550	0
121	20240403	184800	973682050	40550	40550	40550	40550	0
122	20240403	184700	973682050	40550	40550	40550	40550	484
123	20240403	184600	973682050	40550	40550	40550	40550	0
124	20240403	184500	973682050	40550	40550	40550	40550	0
125	20240403	184400	973682050	40550	40550	40550	40550	0
126	20240403	184300	973682050	40550	40550	40550	40550	0
127	20240403	184200	973682050	40550	40550	40550	40550	0
128	20240403	184100	973682050	40550	40550	40550	40550	0
129	20240403	184000	973682050	40550	40550	40550	40550	0
130	20240403	183900	973682050	40550	40550	40550	40550	0
131	20240403	183800	973682050	40550	40550	40550	40550	0
132	20240403	183700	973682050	40550	40550	40550	40550	0
133	20240403	183600	973682050	40550	40550	40550	40550	0
134	20240403	183500	973682050	40550	40550	40550	40550	0
135	20240403	183400	973682050	40550	40550	40550	40550	0
136	20240403	183300	973682050	40550	40550	40550	40550	0
137	20240403	183200	973682050	40550	40550	40550	40550	0
138	20240403	183100	973682050	40550	40550	40550	40550	0
139	20240403	183000	973682050	40550	40550	40550	40550	0
140	20240403	182900	973682050	40550	40550	40550	40550	0
141	20240403	182800	973682050	40550	40550	40550	40550	0
142	20240403	182700	973682050	40550	40550	40550	40550	0
143	20240403	182600	973682050	40550	40550	40550	40550	0
144	20240403	182500	973682050	40550	40550	40550	40550	0
145	20240403	182400	973682050	40550	40550	40550	40550	0
146	20240403	182300	973682050	40550	40550	40550	40550	0
147	20240403	182200	973682050	40550	40550	40550	40550	0
148	20240403	182100	973682050	40550	40550	40550	40550	0
149	20240403	182000	973682050	40550	40550	40550	40550	0
150	20240403	181900	973682050	40550	40550	40550	40550	0
151	20240403	181800	973682050	40550	40550	40550	40550	0
152	20240403	181700	973682050	40550	40550	40550	40550	484
153	20240403	181600	973682050	40550	40550	40550	40550	0
154	20240403	181500	973682050	40550	40550	40550	40550	0
155	20240403	181400	973682050	40550	40550	40550	40550	0
156	20240403	181300	973682050	40550	40550	40550	40550	0
157	20240403	181200	973682050	40550	40550	40550	40550	0
158	20240403	181100	973682050	40550	40550	40550	40550	0
159	20240403	181000	973682050	40550	40550	40550	40550	0
160	20240403	180900	973682050	40550	40550	40550	40550	0
161	20240403	180800	973682050	40550	40550	40550	40550	0
162	20240403	180700	973682050	40550	40550	40550	40550	0
163	20240403	180600	973682050	40550	40550	40550	40550	0
164	20240403	180500	973682050	40550	40550	40550	40550	0
165	20240403	180400	973682050	40550	40550	40550	40550	0
166	20240403	180300	973682050	40550	40550	40550	40550	0
167	20240403	180200	973682050	40550	40550	40550	40550	0
168	20240403	180100	973682050	40550	40550	40550	40550	0
169	20240403	180000	973682050	40550	40550	40550	40550	0
170	20240403	175900	973682050	40550	40550	40550	40550	0
171	20240403	175800	973682050	40550	40550	40550	40550	0
172	20240403	175700	973682050	40550	40550	40550	40550	0
173	20240403	175600	973682050	40550	40550	40550	40550	0
174	20240403	175500	973682050	40550	40550	40550	40550	0
175	20240403	175400	973682050	40550	40550	40550	40550	0
176	20240403	175300	973682050	40550	40550	40550	40550	0
177	20240403	175200	973682050	40550	40550	40550	40550	0
178	20240403	175100	973682050	40550	40550	40550	40550	0
179	20240403	175000	973682050	40550	40550	40550	40550	0
180	20240403	174900	973682050	40550	40550	40550	40550	0
181	20240403	174800	973682050	40550	40550	40550	40550	0
182	20240403	174700	973682050	40550	40550	40550	40550	484
183	20240403	174600	973682050	40550	40550	40550	40550	0
184	20240403	174500	973682050	40550	40550	40550	40550	0
185	20240403	174400	973682050	40550	40550	40550	40550	0
186	20240403	174300	973682050	40550	40550	40550	40550	0
187	20240403	174200	973682050	40550	40550	40550	40550	0
188	20240403	174100	973682050	40550	40550	40550	40550	0
189	20240403	174000	973682050	40550	40550	40550	40550	0
190	20240403	173900	973682050	40550	40550	40550	40550	0
191	20240403	173800	973682050	40550	40550	40550	40550	0
192	20240403	173700	973682050	40550	40550	40550	40550	0
193	20240403	173600	973682050	40550	40550	40550	40550	0
194	20240403	173500	973682050	40550	40550	40550	40550	0
195	20240403	173400	973682050	40550	40550	40550	40550	0
196	20240403	173300	973682050	40550	40550	40550	40550	0
197	20240403	173200	973682050	40550	40550	40550	40550	0
198	20240403	173100	973682050	40550	40550	40550	40550	0
199	20240403	173000	973682050	40550	40550	40550	40550	0
200	20240403	172900	973682050	40550	40550	40550	40550	0
201	20240403	172800	973682050	40550	40550	40550	40550	0
202	20240403	172700	973682050	40550	40550	40550	40550	0
203	20240403	172600	973682050	40550	40550	40550	40550	0
204	20240403	172500	973682050	40550	40550	40550	40550	0
205	20240403	172400	973682050	40550	40550	40550	40550	0
206	20240403	172300	973682050	40550	40550	40550	40550	0
207	20240403	172200	973682050	40550	40550	40550	40550	0
208	20240403	172100	973682050	40550	40550	40550	40550	0
209	20240403	172000	973682050	40550	40550	40550	40550	0
210	20240403	171900	973682050	40550	40550	40550	40550	0
211	20240403	171800	973682050	40550	40550	40550	40550	0
212	20240403	171700	973682050	40550	40550	40550	40550	484
213	20240403	171600	973682050	40550	40550	40550	40550	0
214	20240403	171500	973682050	40550	40550	40550	40550	0
215	20240403	171400	973682050	40550	40550	40550	40550	0
216	20240403	171300	973682050	40550	40550	40550	40550	0
217	20240403	171200	973682050	40550	40550	40550	40550	0
218	20240403	171100	973682050	40550	40550	40550	40550	0
219	20240403	171000	973682050	40550	40550	40550	40550	0
220	20240403	170900	973682050	40550	40550	40550	40550	0
221	20240403	170800	973682050	40550	40550	40550	40550	0
222	20240403	170700	973682050	40550	40550	40550	40550	0
223	20240403	170600	973682050	40550	40550	40550	40550	0
224	20240403	170500	973682050	40550	40550	40550	40550	0
225	20240403	170400	973682050	40550	40550	40550	40550	0
226	20240403	170300	973682050	40550	40550	40550	40550	0
227	20240403	170200	973682050	40550	40550	40550	40550	0
228	20240403	170100	973682050	40550	40550	40550	40550	0
229	20240403	170000	973682050	40550	40550	40550	40550	0
230	20240403	165900	973682050	40550	40550	40550	40550	0
231	20240403	165800	973682050	40550	40550	40550	40550	0
232	20240403	165700	973682050	40550	40550	40550	40550	0
233	20240403	165600	973682050	40550	40550	40550	40550	0
234	20240403	165500	973682050	40550	40550	40550	40550	0
235	20240403	165400	973682050	40550	40550	40550	40550	0
236	20240403	165300	973682050	40550	40550	40550	40550	0
237	20240403	165200	973682050	40550	40550	40550	40550	0
238	20240403	165100	973682050	40550	40550	40550	40550	0
239	20240403	165000	973682050	40550	40550	40550	40550	0
240	20240403	164900	973682050	40550	40550	40550	40550	0
241	20240403	164800	973682050	40550	40550	40550	40550	0
242	20240403	164700	973682050	40550	40550	40550	40550	484
243	20240403	164600	973682050	40550	40550	40550	40550	0
244	20240403	164500	973682050	40550	40550	40550	40550	0
245	20240403	164400	973682050	40550	40550	40550	40550	0
246	20240403	164300	973682050	40550	40550	40550	40550	0
247	20240403	164200	973682050	40550	40550	40550	40550	0
248	20240403	164100	973682050	40550	40550	40550	40550	0
249	20240403	164000	973682050	40550	40550	40550	40550	0
250	20240403	163900	973682050	40550	40550	40550	40550	0
251	20240403	163800	973682050	40550	40550	40550	40550	0
252	20240403	163700	973682050	40550	40550	40550	40550	0
253	20240403	163600	973682050	40550	40550	40550	40550	0
254	20240403	163500	973682050	40550	40550	40550	40550	0
255	20240403	163400	973682050	40550	40550	40550	40550	0
256	20240403	163300	973682050	40550	40550	40550	40550	0
257	20240403	163200	973682050	40550	40550	40550	40550	0
258	20240403	163100	973682050	40550	40550	40550	40550	0
259	20240403	163000	973682050	40550	40550	40550	40550	0
260	20240403	162900	973682050	40550	40550	40550	40550	0
261	20240403	162800	973682050	40550	40550	40550	40550	0
262	20240403	162700	973682050	40550	40550	40550	40550	0
263	20240403	162600	973682050	40550	40550	40550	40550	0
264	20240403	162500	973682050	40550	40550	40550	40550	0
265	20240403	162400	973682050	40550	40550	40550	40550	0
266	20240403	162300	973682050	40550	40550	40550	40550	0
267	20240403	162200	973682050	40550	40550	40550	40550	0
268	20240403	162100	973682050	40550	40550	40550	40550	0
269	20240403	162000	973682050	40550	40550	40550	40550	0
270	20240403	161900	973682050	40550	40550	40550	40550	0
271	20240403	161800	973682050	40550	40550	40550	40550	0
272	20240403	161700	973682050	40550	40550	40550	40550	484
273	20240403	161600	973682050	40550	40550	40550	40550	0
274	20240403	161500	973682050	40550	40550	40550	40550	0
275	20240403	161400	973682050	40550	40550	40550	40550	0
276	20240403	161300	973682050	40550	40550	40550	40550	0
277	20240403	161200	973682050	40550	40550	40550	40550	0
278	20240403	161100	973682050	40550	40550	40550	40550	0
279	20240403	161000	973682050	40550	40550	40550	40550	0
280	20240403	160900	973682050	40550	40550	40550	40550	0
281	20240403	160800	973682050	40550	40550	40550	40550	0
282	20240403	160700	973682050	40550	40550	40550	40550	0
283	20240403	160600	973682050	40550	40550	40550	40550	0
284	20240403	160500	973682050	40550	40550	40550	40550	0
285	20240403	160400	973682050	40550	40550	40550	40550	0
286	20240403	160300	973682050	40550	40550	40550	40550	0
287	20240403	160200	973682050	40550	40550	40550	40550	0
288	20240403	160100	973682050	40550	40550	40550	40550	0
289	20240403	160000	973682050	40550	40550	40550	40550	0
290	20240403	155900	973682050	40550	40550	40550	40550	0
291	20240403	155800	973682050	40550	40550	40550	40550	0
292	20240403	155700	973682050	40550	40550	40550	40550	0
293	20240403	155600	973682050	40550	40550	40550	40550	0
294	20240403	155500	973682050	40550	40550	40550	40550	0
295	20240403	155400	973682050	40550	40550	40550	40550	0
296	20240403	155300	973682050	40550	40550	40550	40550	0
297	20240403	155200	973682050	40550	40550	40550	40550	0
298	20240403	155100	973682050	40550	40550	40550	40550	0
299	20240403	155000	973682050	40550	40550	40550	40550	0
300	20240403	154900	973682050	40550	40550	40550	40550	0
301	20240403	154800	973682050	40550	40550	40550	40550	0
302	20240403	154700	973682050	40550	40550	40550	40550	484
303	20240403	154600	973682050	40550	40550	40550	40550	0
304	20240403	154500	973682050	40550	40550	40550	40550	0
305	20240403	154400	973682050	40550	40550	40550	40550	0
306	20240403	154300	973682050	40550	40550	40550	40550	0
307	20240403	154200	973682050	40550	40550	40550	40550	0
308	20240403	154100	973682050	40550	40550	40550	40550	0
309	20240403	154000	973682050	40550	40550	40550	40550	0
310	20240403	153900	973682050	40550	40550	40550	40550	0
311	20240403	153800	973682050	40550	40550	40550	40550	0
312	20240403	153700	973682050	40550	40550	40550	40550	0
313	20240403	153600	973682050	40550	40550	40550	40550	0
314	20240403	153500	973682050	40550	40550	40550	40550	0
315	20240403	153400	973682050	40550	40550	40550	40550	0
316	20240403	153300	973682050	40550	40550	40550	40550	0
317	20240403	153200	973682050	40550	40550	40550	40550	0
318	20240403	153100	973682050	40550	40550	40550	40550	0
319	20240403	153000	973682050	40550	40550	40550	40550	484
320	20240403	152900	954055850	40600	40600	40600	40600	0
321	20240403	152800	954055850	40600	40600	40600	40600	0
322	20240403	152700	954055850	40600	40600	40600	40600	0
323	20240403	152600	954055850	40600	40600	40600	40600	0
324	20240403	152500	954055850	40600	40600	40600	40600	0
325	20240403	152400	954055850	40600	40600	40600	40600	0
326	20240403	152300	954055850	40600	40600	40600	40600	0
327	20240403	152200	954055850	40600	40600	40600	40600	0
328	20240403	152100	954055850	40600	40600	40600	40600	0
329	20240403	152000	954055850	40600	40600	40600	40600	0
330	20240403	151900	954055850	40600	40550	40600	40550	147
331	20240403	151800	948093900	40550	40500	40550	40500	144
332	20240403	151700	942257450	40550	40550	40550	40550	8
333	20240403	151600	941933050	40500	40500	40550	40500	90
334	20240403	151500	938287350	40550	40550	40550	40500	42
335	20240403	151400	936585250	40600	40550	40600	40550	7
336	20240403	151300	936301300	40500	40550	40600	40500	72
337	20240403	151200	933383350	40600	40600	40600	40600	1
338	20240403	151100	933342750	40600	40550	40600	40550	14
339	20240403	151000	932774500	40600	40600	40600	40500	69
340	20240403	150900	929978650	40600	40550	40600	40550	14
341	20240403	150800	929410400	40600	40600	40600	40600	1
342	20240403	150700	929369800	40550	40550	40550	40550	0
343	20240403	150600	929369800	40550	40550	40600	40550	18
344	20240403	150500	928639800	40550	40500	40550	40500	44
345	20240403	150400	926857000	40550	40600	40600	40550	15
346	20240403	150300	926248150	40550	40600	40600	40550	18
347	20240403	150200	925518150	40600	40550	40600	40500	11
348	20240403	150100	925072050	40550	40550	40550	40500	117
349	20240403	150000	920332050	40600	40600	40600	40600	18
350	20240403	145900	919601250	40600	40600	40600	40600	13
351	20240403	145800	919073450	40600	40600	40600	40550	18
352	20240403	145700	918342700	40550	40550	40550	40550	4
353	20240403	145600	918180500	40550	40550	40550	40550	2
354	20240403	145500	918099400	40500	40550	40600	40500	105
355	20240403	145400	913844650	40600	40550	40600	40500	17
356	20240403	145300	913155300	40550	40550	40550	40500	19
357	20240403	145200	912385000	40550	40550	40550	40550	15
358	20240403	145100	911776750	40550	40550	40550	40550	0
359	20240403	145000	911776750	40550	40500	40550	40500	16
360	20240403	144900	911128050	40550	40500	40550	40500	86
361	20240403	144800	907644250	40550	40550	40550	40550	26
362	20240403	144700	906589950	40550	40550	40550	40550	13
363	20240403	144600	906062800	40550	40500	40550	40500	3
364	20240403	144500	905941250	40550	40500	40550	40500	19
365	20240403	144400	905170950	40550	40550	40550	40550	15
366	20240403	144300	904562700	40550	40550	40550	40550	14
367	20240403	144200	903995000	40550	40500	40550	40500	20
368	20240403	144100	903184150	40500	40550	40550	40500	18
369	20240403	144000	902454400	40550	40550	40550	40500	77
370	20240403	143900	899334950	40600	40500	40600	40500	101
371	20240403	143800	895244350	40500	40550	40600	40500	21
372	20240403	143700	894392850	40500	40550	40550	40500	17
373	20240403	143600	893703650	40550	40550	40600	40550	32
374	20240403	143500	892406000	40600	40600	40600	40600	1
375	20240403	143400	892365400	40600	40550	40600	40550	14
376	20240403	143300	891797050	40550	40550	40600	40550	41
377	20240403	143200	890133800	40550	40550	40550	40550	156
378	20240403	143100	883808000	40500	40550	40550	40500	118
379	20240403	143000	879028250	40550	40550	40550	40500	62
380	20240403	142900	876514200	40550	40600	40600	40550	81
381	20240403	142800	873229550	40600	40600	40600	40600	17
382	20240403	142700	872539350	40550	40600	40600	40550	126
383	20240403	142600	867428550	40650	40650	40650	40600	18
384	20240403	142500	866696900	40650	40600	40650	40600	49
385	20240403	142400	864707450	40650	40650	40650	40650	13
386	20240403	142300	864179000	40650	40600	40650	40600	18
387	20240403	142200	863447350	40650	40600	40650	40600	13
388	20240403	142100	862918950	40600	40650	40650	40600	17
389	20240403	142000	862228050	40600	40650	40650	40600	19
390	20240403	141900	861455900	40650	40650	40650	40650	0
391	20240403	141800	861455900	40650	40600	40650	40600	18
392	20240403	141700	860724250	40600	40600	40650	40600	76
393	20240403	141600	857638050	40650	40600	40650	40600	18
394	20240403	141500	856906400	40650	40650	40650	40650	14
395	20240403	141400	856337300	40650	40600	40650	40600	2
396	20240403	141300	856256050	40600	40600	40600	40550	67
397	20240403	141200	853538300	40650	40600	40650	40600	3
398	20240403	141100	853416400	40650	40650	40650	40650	14
399	20240403	141000	852847300	40600	40650	40700	40600	29
400	20240403	140900	851668400	40600	40650	40650	40600	80
401	20240403	140800	848420100	40700	40700	40700	40700	15
402	20240403	140700	847809600	40700	40700	40700	40700	13
403	20240403	140600	847280500	40700	40650	40700	40650	91
404	20240403	140500	843580600	40700	40700	40700	40700	19
405	20240403	140400	842807300	40650	40700	40700	40650	152
406	20240403	140300	836620950	40650	40650	40650	40600	28
407	20240403	140200	835483500	40650	40600	40650	40600	15
408	20240403	140100	834873800	40600	40600	40650	40600	116
409	20240403	140000	830164150	40600	40500	40600	40500	42
410	20240403	135900	828463050	40500	40600	40600	40500	131
411	20240403	135800	823155750	40600	40550	40600	40550	3
412	20240403	135700	823034000	40550	40550	40550	40500	28
413	20240403	135600	821898750	40550	40500	40600	40500	17
414	20240403	135500	821210000	40500	40550	40550	40500	55
415	20240403	135400	818980650	40600	40600	40600	40550	19
416	20240403	135300	818209300	40550	40550	40550	40550	4
417	20240403	135200	818047100	40550	40600	40600	40550	25
418	20240403	135100	817033200	40550	40600	40600	40550	36
419	20240403	135000	815572550	40600	40550	40600	40550	24
420	20240403	134900	814599300	40550	40600	40600	40550	19
421	20240403	134800	813828150	40550	40600	40600	40550	3
422	20240403	134700	813706400	40550	40600	40600	40550	67
423	20240403	134600	810988350	40600	40500	40600	40500	2
424	20240403	134500	810907250	40500	40600	40600	40500	65
425	20240403	134400	808270200	40650	40650	40650	40650	3
426	20240403	134300	808148250	40550	40600	40600	40550	20
427	20240403	134200	807336700	40600	40600	40650	40550	34
428	20240403	134100	805957300	40600	40650	40650	40600	21
429	20240403	134000	805103850	40600	40550	40600	40550	304
430	20240403	133900	792762550	40550	40600	40600	40550	34
431	20240403	133800	791383050	40600	40600	40600	40600	14
432	20240403	133700	790814650	40550	40650	40650	40550	10
433	20240403	133600	790408700	40650	40650	40650	40650	15
434	20240403	133500	789798950	40600	40600	40600	40550	44
435	20240403	133400	788013650	40650	40600	40650	40600	2
436	20240403	133300	787932400	40550	40600	40600	40550	59
437	20240403	133200	785539350	40600	40650	40650	40600	16
438	20240403	133100	784889700	40550	40600	40600	40550	18
439	20240403	133000	784159400	40650	40600	40650	40600	39
440	20240403	132900	782575250	40600	40650	40650	40600	18
441	20240403	132800	781843700	40650	40550	40650	40550	22
442	20240403	132700	780951500	40650	40600	40650	40550	284
443	20240403	132600	769421950	40600	40600	40600	40600	16
444	20240403	132500	768772350	40550	40550	40600	40550	38
445	20240403	132400	767230800	40600	40600	40600	40600	18
446	20240403	132300	766500000	40600	40550	40600	40500	39
447	20240403	132200	764919850	40550	40550	40600	40550	31
448	20240403	132100	763662050	40550	40550	40550	40550	1
449	20240403	132000	763621500	40550	40600	40600	40550	32
450	20240403	131900	762323700	40500	40500	40500	40500	0
451	20240403	131800	762323700	40500	40550	40600	40500	230
452	20240403	131700	753007800	40550	40600	40600	40550	19
453	20240403	131600	752236550	40600	40600	40600	40600	2
454	20240403	131500	752155350	40550	40550	40550	40550	24
455	20240403	131400	751182150	40550	40500	40550	40500	27
456	20240403	131300	750087400	40600	40500	40600	40500	22
457	20240403	131200	749196300	40600	40600	40600	40600	3
458	20240403	131100	749074500	40500	40500	40500	40500	0
459	20240403	131000	749074500	40500	40500	40600	40500	43
460	20240403	130900	747332900	40500	40500	40500	40500	1
461	20240403	130800	747292400	40500	40550	40600	40500	251
462	20240403	130700	737123350	40550	40550	40550	40550	1
463	20240403	130600	737082800	40600	40550	40600	40550	94
464	20240403	130500	733270950	40550	40550	40550	40550	23
465	20240403	130400	732338300	40600	40600	40600	40600	1
466	20240403	130300	732297700	40550	40600	40600	40550	22
467	20240403	130200	731405550	40500	40600	40600	40500	23
468	20240403	130100	730473850	40500	40550	40550	40500	80
469	20240403	130000	727229900	40550	40600	40600	40550	22
470	20240403	125900	726337750	40500	40550	40550	40500	2
471	20240403	125800	726256700	40550	40600	40600	40550	118
472	20240403	125700	721471700	40550	40500	40550	40500	12
473	20240403	125600	720985150	40500	40500	40550	40500	26
474	20240403	125500	719932000	40500	40500	40500	40500	1
475	20240403	125400	719891500	40500	40550	40550	40500	24
476	20240403	125300	718919400	40500	40550	40550	40500	25
477	20240403	125200	717906750	40500	40550	40550	40500	3
478	20240403	125100	717785150	40500	40500	40500	40500	47
479	20240403	125000	715881650	40500	40550	40550	40500	83
480	20240403	124900	712520100	40500	40500	40500	40500	2
481	20240403	124800	712439100	40500	40550	40550	40500	24
482	20240403	124700	711467000	40500	40500	40500	40500	2
483	20240403	124600	711386000	40500	40550	40600	40500	45
484	20240403	124500	709563350	40500	40500	40500	40500	1
485	20240403	124400	709522850	40550	40550	40600	40550	128
486	20240403	124300	704326150	40500	40600	40600	40500	29
487	20240403	124200	703150750	40550	40600	40600	40500	4
488	20240403	124100	702988600	40500	40500	40600	40500	43
489	20240403	124000	701247000	40500	40550	40550	40500	4
490	20240403	123900	701084850	40550	40500	40550	40500	6
491	20240403	123800	700841800	40500	40550	40550	40500	24
492	20240403	123700	699869750	40500	40550	40550	40500	59
493	20240403	123600	697480050	40500	40500	40500	40500	23
494	20240403	123500	696548550	40500	40500	40500	40500	26
495	20240403	123400	695495550	40500	40500	40500	40500	5
496	20240403	123300	695293050	40500	40500	40550	40500	142
497	20240403	123200	689541900	40500	40550	40600	40500	14
498	20240403	123100	688974250	40500	40500	40500	40500	22
499	20240403	123000	688083250	40500	40500	40500	40500	4
500	20240403	122900	687921250	40550	40550	40550	40500	26
501	20240403	122800	686867950	40500	40550	40550	40500	23
502	20240403	122700	685936400	40500	40500	40500	40500	1
503	20240403	122600	685895900	40500	40550	40550	40500	530
504	20240403	122500	664430600	40500	40550	40550	40500	43
505	20240403	122400	662687900	40550	40500	40550	40500	25
506	20240403	122300	661675200	40600	40550	40600	40500	30
507	20240403	122200	660457800	40550	40550	40550	40500	8
508	20240403	122100	660133600	40500	40500	40500	40500	40
509	20240403	122000	658513600	40500	40500	40550	40500	96
510	20240403	121900	654625550	40500	40550	40550	40500	24
511	20240403	121800	653653450	40550	40550	40550	40500	6
512	20240403	121700	653410350	40500	40500	40500	40500	24
513	20240403	121600	652438350	40500	40550	40550	40500	8
514	20240403	121500	652114000	40550	40550	40550	40550	9
515	20240403	121400	651749050	40500	40500	40500	40500	26
516	20240403	121300	650696050	40500	40500	40500	40500	19
517	20240403	121200	649926550	40500	40500	40500	40500	2
518	20240403	121100	649845550	40550	40500	40550	40500	16
519	20240403	121000	649196800	40550	40600	40600	40550	3
520	20240403	120900	649075100	40550	40550	40550	40500	40
521	20240403	120800	647455000	40550	40550	40600	40550	78
522	20240403	120700	644292050	40550	40500	40550	40500	8
523	20240403	120600	643967700	40500	40450	40500	40450	27
524	20240403	120500	642874300	40500	40500	40500	40450	4
525	20240403	120400	642712350	40450	40450	40500	40450	59
526	20240403	120300	640325650	40450	40450	40450	40450	1
527	20240403	120200	640285200	40450	40450	40450	40450	4
528	20240403	120100	640123400	40450	40450	40450	40450	21
529	20240403	120000	639273950	40500	40500	40500	40450	25
530	20240403	115900	638262500	40450	40450	40450	40450	23
531	20240403	115800	637332150	40450	40450	40500	40450	6
532	20240403	115700	637089400	40450	40500	40500	40450	202
533	20240403	115600	628917800	40500	40500	40500	40450	596
534	20240403	115500	604804100	40500	40500	40500	40500	97
535	20240403	115400	600875600	40550	40500	40550	40500	24
536	20240403	115300	599903550	40550	40500	40550	40500	31
537	20240403	115200	598646550	40500	40500	40500	40500	42
538	20240403	115100	596945550	40550	40550	40550	40550	1
539	20240403	115000	596905000	40500	40550	40550	40500	7
540	20240403	114900	596621350	40500	40500	40500	40500	23
541	20240403	114800	595689850	40500	40500	40500	40500	19
542	20240403	114700	594920350	40550	40500	40550	40500	73
543	20240403	114600	591963800	40550	40500	40550	40500	10
544	20240403	114500	591558550	40500	40500	40500	40500	5
545	20240403	114400	591356050	40500	40500	40600	40500	43
546	20240403	114300	589614450	40500	40500	40500	40500	0
547	20240403	114200	589614450	40500	40500	40550	40500	26
548	20240403	114100	588561300	40550	40550	40550	40550	1
549	20240403	114000	588520750	40550	40550	40550	40500	30
550	20240403	113900	587305050	40550	40550	40600	40550	32
551	20240403	113800	586007250	40500	40500	40500	40500	4
552	20240403	113700	585845250	40500	40500	40500	40500	73
553	20240403	113600	582888750	40500	40500	40500	40500	20
554	20240403	113500	582078750	40550	40550	40550	40550	2
555	20240403	113400	581997650	40500	40550	40550	40500	26
556	20240403	113300	580944600	40500	40500	40500	40500	2
557	20240403	113200	580863600	40500	40550	40550	40500	117
558	20240403	113100	576125000	40550	40500	40600	40500	14
559	20240403	113000	575557300	40500	40550	40550	40500	2
560	20240403	112900	575476250	40500	40500	40550	40500	24
561	20240403	112800	574504200	40500	40500	40550	40500	62
562	20240403	112700	571993000	40500	40550	40550	40500	95
563	20240403	112600	568144100	40550	40550	40600	40550	7
564	20240403	112500	567860000	40500	40500	40500	40500	20
565	20240403	112400	567050000	40550	40550	40550	40500	6
566	20240403	112300	566806750	40500	40500	40600	40500	33
567	20240403	112200	565470150	40500	40500	40500	40500	23
568	20240403	112100	564538650	40500	40550	40550	40500	80
569	20240403	112000	561298550	40550	40500	40550	40500	24
570	20240403	111900	560326450	40500	40500	40500	40500	22
571	20240403	111800	559435450	40500	40500	40500	40500	2
572	20240403	111700	559354450	40500	40650	40650	40500	94
573	20240403	111600	555546800	40550	40550	40550	40550	0
574	20240403	111500	555546800	40550	40550	40600	40550	42
575	20240403	111400	553843650	40700	40550	40700	40550	575
576	20240403	111300	530518400	40500	40500	40500	40500	1
577	20240403	111200	530477900	40550	40600	40600	40550	60
578	20240403	111100	528042950	40550	40600	40600	40550	94
579	20240403	111000	524229900	40700	40700	40700	40600	24
580	20240403	110900	523255100	40650	40650	40650	40650	0
581	20240403	110800	523255100	40650	40650	40650	40650	43
582	20240403	110700	521507150	40550	40600	40600	40550	42
583	20240403	110600	519803350	40650	40650	40650	40650	4
584	20240403	110500	519640750	40600	40600	40600	40550	28
585	20240403	110400	518504000	40600	40600	40600	40600	1
586	20240403	110300	518463400	40600	40600	40600	40600	22
587	20240403	110200	517570200	40600	40650	40650	40600	24
588	20240403	110100	516595650	40600	40600	40600	40600	0
589	20240403	110000	516595650	40600	40650	40650	40600	22
590	20240403	105900	515702350	40600	40650	40650	40600	29
591	20240403	105800	514524650	40600	40600	40600	40600	0
592	20240403	105700	514524650	40600	40600	40600	40600	22
593	20240403	105600	513631450	40650	40650	40650	40650	92
594	20240403	105500	509891650	40650	40600	40650	40550	276
595	20240403	105400	498686850	40600	40600	40600	40600	1
596	20240403	105300	498646250	40550	40550	40550	40550	21
597	20240403	105200	497794700	40550	40550	40550	40550	7
598	20240403	105100	497510850	40600	40550	40600	40550	24
599	20240403	105000	496537500	40550	40550	40550	40550	21
600	20240403	104900	495685950	40600	40600	40600	40600	505
601	20240403	104800	475182950	40550	40550	40600	40550	26
602	20240403	104700	474128500	40550	40550	40550	40550	371
603	20240403	104600	459084450	40500	40550	40550	40500	20
604	20240403	104500	458274400	40500	40500	40500	40500	23
605	20240403	104400	457342900	40500	40500	40500	40500	93
606	20240403	104300	453576400	40500	40450	40500	40450	26
607	20240403	104200	452524650	40450	40500	40500	40450	19
608	20240403	104100	451756050	40450	40500	40500	40450	126
609	20240403	104000	446659200	40450	40450	40450	40450	20
610	20240403	103900	445850200	40500	40400	40500	40400	5
611	20240403	103800	445648100	40400	40400	40400	40400	40
612	20240403	103700	444032100	40450	40450	40450	40450	503
613	20240403	103600	423685750	40500	40500	40500	40500	0
614	20240403	103500	423685750	40500	40400	40500	40400	24
615	20240403	103400	422716050	40400	40400	40400	40400	18
616	20240403	103300	421988850	40450	40450	40450	40400	203
617	20240403	103200	413786000	40500	40500	40500	40500	2
618	20240403	103100	413705000	40500	40450	40500	40400	8
619	20240403	103000	413381550	40400	40450	40450	40400	39
620	20240403	102900	411805800	40450	40500	40500	40450	6
621	20240403	102800	411563050	40400	40500	40500	40400	22
622	20240403	102700	410674150	40400	40450	40450	40400	9
623	20240403	102600	410310300	40450	40400	40450	40400	69
624	20240403	102500	407520150	40450	40450	40500	40450	14
625	20240403	102400	406953800	40450	40450	40450	40450	0
626	20240403	102300	406953800	40450	40450	40450	40400	55
627	20240403	102200	404729250	40500	40450	40500	40450	19
628	20240403	102100	403960650	40500	40450	40500	40450	22
629	20240403	102000	403070700	40500	40500	40500	40500	3
630	20240403	101900	402949200	40500	40500	40500	40450	5
631	20240403	101800	402746850	40500	40450	40500	40450	40
632	20240403	101700	401128750	40450	40500	40500	40450	80
633	20240403	101600	397892650	40500	40450	40500	40450	31
634	20240403	101500	396638250	40500	40450	40500	40450	5
635	20240403	101400	396435950	40500	40450	40500	40450	28
636	20240403	101300	395302850	40450	40500	40500	40450	24
637	20240403	101200	394331850	40500	40500	40500	40450	88
638	20240403	101100	390771650	40500	40450	40500	40450	174
639	20240403	101000	383725750	40500	40500	40500	40500	2
640	20240403	100900	383644750	40450	40450	40500	40450	68
641	20240403	100800	380894100	40450	40500	40500	40450	21
642	20240403	100700	380044600	40450	40450	40550	40450	5
643	20240403	100600	379842250	40550	40450	40550	40450	22
644	20240403	100500	378952250	40450	40550	40550	40450	32
645	20240403	100400	377656450	40550	40450	40550	40450	56
646	20240403	100300	375391050	40550	40450	40550	40450	39
647	20240403	100200	373812050	40500	40500	40500	40500	21
648	20240403	100100	372961550	40450	40450	40500	40450	90
649	20240403	100000	369321000	40500	40500	40500	40500	2
650	20240403	095900	369240000	40500	40500	40500	40450	12
651	20240403	095800	368754050	40450	40500	40500	40450	22
652	20240403	095700	367864100	40450	40500	40500	40450	24
653	20240403	095600	366893000	40500	40550	40550	40500	19
654	20240403	095500	366123450	40500	40550	40550	40500	54
655	20240403	095400	363935000	40500	40500	40500	40500	7
656	20240403	095300	363651500	40500	40500	40500	40450	398
657	20240403	095200	347552250	40500	40500	40500	40500	1
658	20240403	095100	347511750	40450	40450	40450	40450	7
659	20240403	095000	347228600	40450	40500	40500	40450	27
660	20240403	094900	346135600	40450	40500	40500	40450	494
661	20240403	094800	326153150	40500	40550	40550	40500	23
662	20240403	094700	325221550	40500	40600	40600	40500	35
663	20240403	094600	323803950	40500	40500	40500	40500	65
664	20240403	094500	321171450	40450	40600	40600	40450	622
665	20240403	094400	296011250	40550	40600	40600	40550	33
666	20240403	094300	294673000	40450	40500	40600	40450	142
667	20240403	094200	288918100	40500	40550	40550	40500	88
668	20240403	094100	285354000	40550	40550	40550	40500	20
669	20240403	094000	284543900	40550	40550	40550	40550	2
670	20240403	093900	284462800	40500	40550	40550	40500	35
671	20240403	093800	283045200	40500	40650	40650	40500	61
672	20240403	093700	280574550	40500	40500	40500	40450	143
673	20240403	093600	274783950	40450	40450	40450	40450	0
674	20240403	093500	274783950	40450	40450	40450	40450	15
675	20240403	093400	274177200	40450	40450	40450	40450	85
676	20240403	093300	270738950	40450	40400	40450	40400	256
677	20240403	093200	260396500	40450	40450	40450	40450	11
678	20240403	093100	259951550	40450	40400	40450	40400	15
679	20240403	093000	259345500	40400	40400	40400	40300	89
680	20240403	092900	255758500	40400	40400	40400	40300	14
681	20240403	092800	255193950	40400	40500	40500	40300	169
682	20240403	092700	248375000	40500	40100	40500	40100	434
683	20240403	092600	230931350	40050	40100	40100	40050	42
684	20240403	092500	229249100	40100	40050	40100	40000	92
685	20240403	092400	225563650	40000	40050	40100	40000	762
686	20240403	092300	195059350	40050	40150	40150	40000	2727
687	20240403	092200	85908800	40150	40200	40200	40150	156
688	20240403	092100	79645200	40200	40200	40200	40200	8
689	20240403	092000	79323600	40200	40200	40200	40150	64
690	20240403	091900	76752250	40200	40300	40300	40200	469
691	20240403	091800	57895650	40300	40350	40350	40250	449
692	20240403	091700	39798800	40400	40450	40450	40400	12
693	20240403	091600	39313900	40350	40400	40400	40350	77
694	20240403	091500	36206400	40350	40350	40350	40350	0
695	20240403	091400	36206400	40350	40350	40350	40350	0
696	20240403	091300	36206400	40350	40450	40450	40350	34
697	20240403	091200	34834400	40450	40450	40450	40350	111
698	20240403	091100	30349900	40450	40450	40450	40450	6
699	20240403	091000	30107200	40450	40450	40450	40350	34
700	20240403	090900	28734200	40400	40400	40400	40400	66
701	20240403	090800	26067800	40450	40450	40450	40450	10
702	20240403	090700	25663300	40450	40450	40450	40400	157
703	20240403	090600	19316550	40450	40500	40500	40450	3
704	20240403	090500	19195100	40450	40450	40450	40450	146
705	20240403	090400	13289400	40450	40450	40500	40450	51
706	20240403	090300	11225950	40500	40500	40500	40500	124
707	20240403	090200	6203950	40450	40450	40450	40450	12
708	20240403	090100	5718550	40500	40550	40550	40500	61
709	20240403	090000	3247650	40500	40650	40700	40500	80