KissMeData/453860/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	210200	1307444150	29000	29000	29000	29000	485
3	20240402	210100	1307444150	29000	29000	29000	29000	0
4	20240402	210000	1307444150	29000	29000	29000	29000	0
5	20240402	205900	1307444150	29000	29000	29000	29000	0
6	20240402	205800	1307444150	29000	29000	29000	29000	0
7	20240402	205700	1307444150	29000	29000	29000	29000	0
8	20240402	205600	1307444150	29000	29000	29000	29000	0
9	20240402	205500	1307444150	29000	29000	29000	29000	0
10	20240402	205400	1307444150	29000	29000	29000	29000	0
11	20240402	205300	1307444150	29000	29000	29000	29000	0
12	20240402	205200	1307444150	29000	29000	29000	29000	0
13	20240402	205100	1307444150	29000	29000	29000	29000	0
14	20240402	205000	1307444150	29000	29000	29000	29000	0
15	20240402	204900	1307444150	29000	29000	29000	29000	0
16	20240402	204800	1307444150	29000	29000	29000	29000	0
17	20240402	204700	1307444150	29000	29000	29000	29000	0
18	20240402	204600	1307444150	29000	29000	29000	29000	0
19	20240402	204500	1307444150	29000	29000	29000	29000	0
20	20240402	204400	1307444150	29000	29000	29000	29000	0
21	20240402	204300	1307444150	29000	29000	29000	29000	0
22	20240402	204200	1307444150	29000	29000	29000	29000	0
23	20240402	204100	1307444150	29000	29000	29000	29000	0
24	20240402	204000	1307444150	29000	29000	29000	29000	0
25	20240402	203900	1307444150	29000	29000	29000	29000	0
26	20240402	203800	1307444150	29000	29000	29000	29000	0
27	20240402	203700	1307444150	29000	29000	29000	29000	0
28	20240402	203600	1307444150	29000	29000	29000	29000	0
29	20240402	203500	1307444150	29000	29000	29000	29000	0
30	20240402	203400	1307444150	29000	29000	29000	29000	0
31	20240402	203300	1307444150	29000	29000	29000	29000	0
32	20240402	203200	1307444150	29000	29000	29000	29000	485
33	20240402	203100	1307444150	29000	29000	29000	29000	0
34	20240402	203000	1307444150	29000	29000	29000	29000	0
35	20240402	202900	1307444150	29000	29000	29000	29000	0
36	20240402	202800	1307444150	29000	29000	29000	29000	0
37	20240402	202700	1307444150	29000	29000	29000	29000	0
38	20240402	202600	1307444150	29000	29000	29000	29000	0
39	20240402	202500	1307444150	29000	29000	29000	29000	0
40	20240402	202400	1307444150	29000	29000	29000	29000	0
41	20240402	202300	1307444150	29000	29000	29000	29000	0
42	20240402	202200	1307444150	29000	29000	29000	29000	0
43	20240402	202100	1307444150	29000	29000	29000	29000	0
44	20240402	202000	1307444150	29000	29000	29000	29000	0
45	20240402	201900	1307444150	29000	29000	29000	29000	0
46	20240402	201800	1307444150	29000	29000	29000	29000	0
47	20240402	201700	1307444150	29000	29000	29000	29000	0
48	20240402	201600	1307444150	29000	29000	29000	29000	0
49	20240402	201500	1307444150	29000	29000	29000	29000	0
50	20240402	201400	1307444150	29000	29000	29000	29000	0
51	20240402	201300	1307444150	29000	29000	29000	29000	0
52	20240402	201200	1307444150	29000	29000	29000	29000	0
53	20240402	201100	1307444150	29000	29000	29000	29000	0
54	20240402	201000	1307444150	29000	29000	29000	29000	0
55	20240402	200900	1307444150	29000	29000	29000	29000	0
56	20240402	200800	1307444150	29000	29000	29000	29000	0
57	20240402	200700	1307444150	29000	29000	29000	29000	0
58	20240402	200600	1307444150	29000	29000	29000	29000	0
59	20240402	200500	1307444150	29000	29000	29000	29000	0
60	20240402	200400	1307444150	29000	29000	29000	29000	0
61	20240402	200300	1307444150	29000	29000	29000	29000	0
62	20240402	200200	1307444150	29000	29000	29000	29000	485
63	20240402	200100	1307444150	29000	29000	29000	29000	0
64	20240402	200000	1307444150	29000	29000	29000	29000	0
65	20240402	195900	1307444150	29000	29000	29000	29000	0
66	20240402	195800	1307444150	29000	29000	29000	29000	0
67	20240402	195700	1307444150	29000	29000	29000	29000	0
68	20240402	195600	1307444150	29000	29000	29000	29000	0
69	20240402	195500	1307444150	29000	29000	29000	29000	0
70	20240402	195400	1307444150	29000	29000	29000	29000	0
71	20240402	195300	1307444150	29000	29000	29000	29000	0
72	20240402	195200	1307444150	29000	29000	29000	29000	0
73	20240402	195100	1307444150	29000	29000	29000	29000	0
74	20240402	195000	1307444150	29000	29000	29000	29000	0
75	20240402	194900	1307444150	29000	29000	29000	29000	0
76	20240402	194800	1307444150	29000	29000	29000	29000	0
77	20240402	194700	1307444150	29000	29000	29000	29000	0
78	20240402	194600	1307444150	29000	29000	29000	29000	0
79	20240402	194500	1307444150	29000	29000	29000	29000	0
80	20240402	194400	1307444150	29000	29000	29000	29000	0
81	20240402	194300	1307444150	29000	29000	29000	29000	0
82	20240402	194200	1307444150	29000	29000	29000	29000	0
83	20240402	194100	1307444150	29000	29000	29000	29000	0
84	20240402	194000	1307444150	29000	29000	29000	29000	0
85	20240402	193900	1307444150	29000	29000	29000	29000	0
86	20240402	193800	1307444150	29000	29000	29000	29000	0
87	20240402	193700	1307444150	29000	29000	29000	29000	0
88	20240402	193600	1307444150	29000	29000	29000	29000	0
89	20240402	193500	1307444150	29000	29000	29000	29000	0
90	20240402	193400	1307444150	29000	29000	29000	29000	0
91	20240402	193300	1307444150	29000	29000	29000	29000	0
92	20240402	193200	1307444150	29000	29000	29000	29000	485
93	20240402	193100	1307444150	29000	29000	29000	29000	0
94	20240402	193000	1307444150	29000	29000	29000	29000	0
95	20240402	192900	1307444150	29000	29000	29000	29000	0
96	20240402	192800	1307444150	29000	29000	29000	29000	0
97	20240402	192700	1307444150	29000	29000	29000	29000	0
98	20240402	192600	1307444150	29000	29000	29000	29000	0
99	20240402	192500	1307444150	29000	29000	29000	29000	0
100	20240402	192400	1307444150	29000	29000	29000	29000	0
101	20240402	192300	1307444150	29000	29000	29000	29000	0
102	20240402	192200	1307444150	29000	29000	29000	29000	0
103	20240402	192100	1307444150	29000	29000	29000	29000	0
104	20240402	192000	1307444150	29000	29000	29000	29000	0
105	20240402	191900	1307444150	29000	29000	29000	29000	0
106	20240402	191800	1307444150	29000	29000	29000	29000	0
107	20240402	191700	1307444150	29000	29000	29000	29000	0
108	20240402	191600	1307444150	29000	29000	29000	29000	0
109	20240402	191500	1307444150	29000	29000	29000	29000	0
110	20240402	191400	1307444150	29000	29000	29000	29000	0
111	20240402	191300	1307444150	29000	29000	29000	29000	0
112	20240402	191200	1307444150	29000	29000	29000	29000	0
113	20240402	191100	1307444150	29000	29000	29000	29000	0
114	20240402	191000	1307444150	29000	29000	29000	29000	0
115	20240402	190900	1307444150	29000	29000	29000	29000	0
116	20240402	190800	1307444150	29000	29000	29000	29000	0
117	20240402	190700	1307444150	29000	29000	29000	29000	0
118	20240402	190600	1307444150	29000	29000	29000	29000	0
119	20240402	190500	1307444150	29000	29000	29000	29000	0
120	20240402	190400	1307444150	29000	29000	29000	29000	0
121	20240402	190300	1307444150	29000	29000	29000	29000	0
122	20240402	190200	1307444150	29000	29000	29000	29000	485
123	20240402	190100	1307444150	29000	29000	29000	29000	0
124	20240402	190000	1307444150	29000	29000	29000	29000	0
125	20240402	185900	1307444150	29000	29000	29000	29000	0
126	20240402	185800	1307444150	29000	29000	29000	29000	0
127	20240402	185700	1307444150	29000	29000	29000	29000	0
128	20240402	185600	1307444150	29000	29000	29000	29000	0
129	20240402	185500	1307444150	29000	29000	29000	29000	0
130	20240402	185400	1307444150	29000	29000	29000	29000	0
131	20240402	185300	1307444150	29000	29000	29000	29000	0
132	20240402	185200	1307444150	29000	29000	29000	29000	0
133	20240402	185100	1307444150	29000	29000	29000	29000	0
134	20240402	185000	1307444150	29000	29000	29000	29000	0
135	20240402	184900	1307444150	29000	29000	29000	29000	0
136	20240402	184800	1307444150	29000	29000	29000	29000	0
137	20240402	184700	1307444150	29000	29000	29000	29000	0
138	20240402	184600	1307444150	29000	29000	29000	29000	0
139	20240402	184500	1307444150	29000	29000	29000	29000	0
140	20240402	184400	1307444150	29000	29000	29000	29000	0
141	20240402	184300	1307444150	29000	29000	29000	29000	0
142	20240402	184200	1307444150	29000	29000	29000	29000	0
143	20240402	184100	1307444150	29000	29000	29000	29000	0
144	20240402	184000	1307444150	29000	29000	29000	29000	0
145	20240402	183900	1307444150	29000	29000	29000	29000	0
146	20240402	183800	1307444150	29000	29000	29000	29000	0
147	20240402	183700	1307444150	29000	29000	29000	29000	0
148	20240402	183600	1307444150	29000	29000	29000	29000	0
149	20240402	183500	1307444150	29000	29000	29000	29000	0
150	20240402	183400	1307444150	29000	29000	29000	29000	0
151	20240402	183300	1307444150	29000	29000	29000	29000	0
152	20240402	183200	1307444150	29000	29000	29000	29000	485
153	20240402	183100	1307444150	29000	29000	29000	29000	0
154	20240402	183000	1307444150	29000	29000	29000	29000	0
155	20240402	182900	1307444150	29000	29000	29000	29000	0
156	20240402	182800	1307444150	29000	29000	29000	29000	0
157	20240402	182700	1307444150	29000	29000	29000	29000	0
158	20240402	182600	1307444150	29000	29000	29000	29000	0
159	20240402	182500	1307444150	29000	29000	29000	29000	0
160	20240402	182400	1307444150	29000	29000	29000	29000	0
161	20240402	182300	1307444150	29000	29000	29000	29000	0
162	20240402	182200	1307444150	29000	29000	29000	29000	0
163	20240402	182100	1307444150	29000	29000	29000	29000	0
164	20240402	182000	1307444150	29000	29000	29000	29000	0
165	20240402	181900	1307444150	29000	29000	29000	29000	0
166	20240402	181800	1307444150	29000	29000	29000	29000	0
167	20240402	181700	1307444150	29000	29000	29000	29000	0
168	20240402	181600	1307444150	29000	29000	29000	29000	0
169	20240402	181500	1307444150	29000	29000	29000	29000	0
170	20240402	181400	1307444150	29000	29000	29000	29000	0
171	20240402	181300	1307444150	29000	29000	29000	29000	0
172	20240402	181200	1307444150	29000	29000	29000	29000	0
173	20240402	181100	1307444150	29000	29000	29000	29000	0
174	20240402	181000	1307444150	29000	29000	29000	29000	0
175	20240402	180900	1307444150	29000	29000	29000	29000	0
176	20240402	180800	1307444150	29000	29000	29000	29000	0
177	20240402	180700	1307444150	29000	29000	29000	29000	0
178	20240402	180600	1307444150	29000	29000	29000	29000	0
179	20240402	180500	1307444150	29000	29000	29000	29000	0
180	20240402	180400	1307444150	29000	29000	29000	29000	0
181	20240402	180300	1307444150	29000	29000	29000	29000	0
182	20240402	180200	1307444150	29000	29000	29000	29000	485
183	20240402	180100	1307444150	29000	29000	29000	29000	0
184	20240402	180000	1307444150	29000	29000	29000	29000	0
185	20240402	175900	1307444150	29000	29000	29000	29000	0
186	20240402	175800	1307444150	29000	29000	29000	29000	0
187	20240402	175700	1307444150	29000	29000	29000	29000	0
188	20240402	175600	1307444150	29000	29000	29000	29000	0
189	20240402	175500	1307444150	29000	29000	29000	29000	0
190	20240402	175400	1307444150	29000	29000	29000	29000	0
191	20240402	175300	1307444150	29000	29000	29000	29000	0
192	20240402	175200	1307444150	29000	29000	29000	29000	0
193	20240402	175100	1307444150	29000	29000	29000	29000	0
194	20240402	175000	1307444150	29000	29000	29000	29000	0
195	20240402	174900	1307444150	29000	29000	29000	29000	0
196	20240402	174800	1307444150	29000	29000	29000	29000	0
197	20240402	174700	1307444150	29000	29000	29000	29000	0
198	20240402	174600	1307444150	29000	29000	29000	29000	0
199	20240402	174500	1307444150	29000	29000	29000	29000	0
200	20240402	174400	1307444150	29000	29000	29000	29000	0
201	20240402	174300	1307444150	29000	29000	29000	29000	0
202	20240402	174200	1307444150	29000	29000	29000	29000	0
203	20240402	174100	1307444150	29000	29000	29000	29000	0
204	20240402	174000	1307444150	29000	29000	29000	29000	0
205	20240402	173900	1307444150	29000	29000	29000	29000	0
206	20240402	173800	1307444150	29000	29000	29000	29000	0
207	20240402	173700	1307444150	29000	29000	29000	29000	0
208	20240402	173600	1307444150	29000	29000	29000	29000	0
209	20240402	173500	1307444150	29000	29000	29000	29000	0
210	20240402	173400	1307444150	29000	29000	29000	29000	0
211	20240402	173300	1307444150	29000	29000	29000	29000	0
212	20240402	173200	1307444150	29000	29000	29000	29000	485
213	20240402	173100	1307444150	29000	29000	29000	29000	0
214	20240402	173000	1307444150	29000	29000	29000	29000	0
215	20240402	172900	1307444150	29000	29000	29000	29000	0
216	20240402	172800	1307444150	29000	29000	29000	29000	0
217	20240402	172700	1307444150	29000	29000	29000	29000	0
218	20240402	172600	1307444150	29000	29000	29000	29000	0
219	20240402	172500	1307444150	29000	29000	29000	29000	0
220	20240402	172400	1307444150	29000	29000	29000	29000	0
221	20240402	172300	1307444150	29000	29000	29000	29000	0
222	20240402	172200	1307444150	29000	29000	29000	29000	0
223	20240402	172100	1307444150	29000	29000	29000	29000	0
224	20240402	172000	1307444150	29000	29000	29000	29000	0
225	20240402	171900	1307444150	29000	29000	29000	29000	0
226	20240402	171800	1307444150	29000	29000	29000	29000	0
227	20240402	171700	1307444150	29000	29000	29000	29000	0
228	20240402	171600	1307444150	29000	29000	29000	29000	0
229	20240402	171500	1307444150	29000	29000	29000	29000	0
230	20240402	171400	1307444150	29000	29000	29000	29000	0
231	20240402	171300	1307444150	29000	29000	29000	29000	0
232	20240402	171200	1307444150	29000	29000	29000	29000	0
233	20240402	171100	1307444150	29000	29000	29000	29000	0
234	20240402	171000	1307444150	29000	29000	29000	29000	0
235	20240402	170900	1307444150	29000	29000	29000	29000	0
236	20240402	170800	1307444150	29000	29000	29000	29000	0
237	20240402	170700	1307444150	29000	29000	29000	29000	0
238	20240402	170600	1307444150	29000	29000	29000	29000	0
239	20240402	170500	1307444150	29000	29000	29000	29000	0
240	20240402	170400	1307444150	29000	29000	29000	29000	0
241	20240402	170300	1307444150	29000	29000	29000	29000	0
242	20240402	170200	1307444150	29000	29000	29000	29000	485
243	20240402	170100	1307444150	29000	29000	29000	29000	0
244	20240402	170000	1307444150	29000	29000	29000	29000	0
245	20240402	165900	1307444150	29000	29000	29000	29000	0
246	20240402	165800	1307444150	29000	29000	29000	29000	0
247	20240402	165700	1307444150	29000	29000	29000	29000	0
248	20240402	165600	1307444150	29000	29000	29000	29000	0
249	20240402	165500	1307444150	29000	29000	29000	29000	0
250	20240402	165400	1307444150	29000	29000	29000	29000	0
251	20240402	165300	1307444150	29000	29000	29000	29000	0
252	20240402	165200	1307444150	29000	29000	29000	29000	0
253	20240402	165100	1307444150	29000	29000	29000	29000	0
254	20240402	165000	1307444150	29000	29000	29000	29000	0
255	20240402	164900	1307444150	29000	29000	29000	29000	0
256	20240402	164800	1307444150	29000	29000	29000	29000	0
257	20240402	164700	1307444150	29000	29000	29000	29000	0
258	20240402	164600	1307444150	29000	29000	29000	29000	0
259	20240402	164500	1307444150	29000	29000	29000	29000	0
260	20240402	164400	1307444150	29000	29000	29000	29000	0
261	20240402	164300	1307444150	29000	29000	29000	29000	0
262	20240402	164200	1307444150	29000	29000	29000	29000	0
263	20240402	164100	1307444150	29000	29000	29000	29000	0
264	20240402	164000	1307444150	29000	29000	29000	29000	0
265	20240402	163900	1307444150	29000	29000	29000	29000	0
266	20240402	163800	1307444150	29000	29000	29000	29000	0
267	20240402	163700	1307444150	29000	29000	29000	29000	0
268	20240402	163600	1307444150	29000	29000	29000	29000	0
269	20240402	163500	1307444150	29000	29000	29000	29000	0
270	20240402	163400	1307444150	29000	29000	29000	29000	0
271	20240402	163300	1307444150	29000	29000	29000	29000	0
272	20240402	163200	1307444150	29000	29000	29000	29000	485
273	20240402	163100	1307444150	29000	29000	29000	29000	0
274	20240402	163000	1307444150	29000	29000	29000	29000	0
275	20240402	162900	1307444150	29000	29000	29000	29000	0
276	20240402	162800	1307444150	29000	29000	29000	29000	0
277	20240402	162700	1307444150	29000	29000	29000	29000	0
278	20240402	162600	1307444150	29000	29000	29000	29000	0
279	20240402	162500	1307444150	29000	29000	29000	29000	0
280	20240402	162400	1307444150	29000	29000	29000	29000	0
281	20240402	162300	1307444150	29000	29000	29000	29000	0
282	20240402	162200	1307444150	29000	29000	29000	29000	0
283	20240402	162100	1307444150	29000	29000	29000	29000	0
284	20240402	162000	1307444150	29000	29000	29000	29000	0
285	20240402	161900	1307444150	29000	29000	29000	29000	0
286	20240402	161800	1307444150	29000	29000	29000	29000	0
287	20240402	161700	1307444150	29000	29000	29000	29000	0
288	20240402	161600	1307444150	29000	29000	29000	29000	0
289	20240402	161500	1307444150	29000	29000	29000	29000	0
290	20240402	161400	1307444150	29000	29000	29000	29000	0
291	20240402	161300	1307444150	29000	29000	29000	29000	0
292	20240402	161200	1307444150	29000	29000	29000	29000	0
293	20240402	161100	1307444150	29000	29000	29000	29000	0
294	20240402	161000	1307444150	29000	29000	29000	29000	0
295	20240402	160900	1307444150	29000	29000	29000	29000	0
296	20240402	160800	1307444150	29000	29000	29000	29000	0
297	20240402	160700	1307444150	29000	29000	29000	29000	0
298	20240402	160600	1307444150	29000	29000	29000	29000	0
299	20240402	160500	1307444150	29000	29000	29000	29000	0
300	20240402	160400	1307444150	29000	29000	29000	29000	0
301	20240402	160300	1307444150	29000	29000	29000	29000	0
302	20240402	160200	1307444150	29000	29000	29000	29000	485
303	20240402	160100	1307444150	29000	29000	29000	29000	0
304	20240402	160000	1307444150	29000	29000	29000	29000	0
305	20240402	155900	1307444150	29000	29000	29000	29000	0
306	20240402	155800	1307444150	29000	29000	29000	29000	0
307	20240402	155700	1307444150	29000	29000	29000	29000	0
308	20240402	155600	1307444150	29000	29000	29000	29000	0
309	20240402	155500	1307444150	29000	29000	29000	29000	0
310	20240402	155400	1307444150	29000	29000	29000	29000	0
311	20240402	155300	1307444150	29000	29000	29000	29000	0
312	20240402	155200	1307444150	29000	29000	29000	29000	0
313	20240402	155100	1307444150	29000	29000	29000	29000	0
314	20240402	155000	1307444150	29000	29000	29000	29000	0
315	20240402	154900	1307444150	29000	29000	29000	29000	0
316	20240402	154800	1307444150	29000	29000	29000	29000	0
317	20240402	154700	1307444150	29000	29000	29000	29000	0
318	20240402	154600	1307444150	29000	29000	29000	29000	0
319	20240402	154500	1307444150	29000	29000	29000	29000	0
320	20240402	154400	1307444150	29000	29000	29000	29000	0
321	20240402	154300	1307444150	29000	29000	29000	29000	0
322	20240402	154200	1307444150	29000	29000	29000	29000	0
323	20240402	154100	1307444150	29000	29000	29000	29000	0
324	20240402	154000	1307444150	29000	29000	29000	29000	0
325	20240402	153900	1307444150	29000	29000	29000	29000	0
326	20240402	153800	1307444150	29000	29000	29000	29000	0
327	20240402	153700	1307444150	29000	29000	29000	29000	0
328	20240402	153600	1307444150	29000	29000	29000	29000	0
329	20240402	153500	1307444150	29000	29000	29000	29000	0
330	20240402	153400	1307444150	29000	29000	29000	29000	0
331	20240402	153300	1307444150	29000	29000	29000	29000	0
332	20240402	153200	1307444150	29000	29000	29000	29000	485
333	20240402	153100	1307444150	29000	29000	29000	29000	0
334	20240402	153000	1307444150	29000	29000	29000	29000	485
335	20240402	152900	1293379150	29300	29300	29300	29300	0
336	20240402	152800	1293379150	29300	29300	29300	29300	0
337	20240402	152700	1293379150	29300	29300	29300	29300	0
338	20240402	152600	1293379150	29300	29300	29300	29300	0
339	20240402	152500	1293379150	29300	29300	29300	29300	0
340	20240402	152400	1293379150	29300	29300	29300	29300	0
341	20240402	152300	1293379150	29300	29300	29300	29300	0
342	20240402	152200	1293379150	29300	29300	29300	29300	0
343	20240402	152100	1293379150	29300	29300	29300	29300	0
344	20240402	152000	1293379150	29300	29300	29300	29300	0
345	20240402	151900	1293379150	29300	29050	29300	29050	245
346	20240402	151800	1286225350	29200	29050	29200	29050	133
347	20240402	151700	1282357950	29250	29250	29250	29250	221
348	20240402	151600	1275893700	29300	29300	29300	29300	138
349	20240402	151500	1271850300	29100	29050	29300	29050	826
350	20240402	151400	1247834350	29100	29100	29100	29100	88
351	20240402	151300	1245273550	29100	29100	29100	29100	17
352	20240402	151200	1244778850	29100	29100	29100	29100	34
353	20240402	151100	1243789450	29000	29050	29050	29000	27
354	20240402	151000	1243005850	29000	29100	29100	29000	137
355	20240402	150900	1239029350	29000	29100	29100	29000	150
356	20240402	150800	1234674350	29100	29100	29100	29100	36
357	20240402	150700	1233626750	29050	29050	29050	29050	8
358	20240402	150600	1233394350	29050	29000	29050	29000	204
359	20240402	150500	1227474150	29050	29050	29050	29050	1
360	20240402	150400	1227445100	28950	29050	29050	28950	74
361	20240402	150300	1225297000	28950	29000	29000	28950	135
362	20240402	150200	1221384250	29050	29000	29050	29000	52
363	20240402	150100	1219874550	29050	29050	29050	29050	34
364	20240402	150000	1218886850	29050	29050	29050	29050	35
365	20240402	145900	1217870100	28950	28950	28950	28950	45
366	20240402	145800	1216567350	29000	29100	29100	29000	36
367	20240402	145700	1215519850	29100	29050	29100	29050	77
368	20240402	145600	1213282000	29050	29000	29050	29000	35
369	20240402	145500	1212265300	29050	29050	29050	29050	0
370	20240402	145400	1212265300	29050	29000	29050	29000	63
371	20240402	145300	1210436500	28950	28950	28950	28950	0
372	20240402	145200	1210436500	28950	29000	29050	28950	361
373	20240402	145100	1199967100	29000	29000	29000	29000	2
374	20240402	145000	1199909100	29000	29000	29000	29000	135
375	20240402	144900	1195994100	29000	29000	29000	29000	82
376	20240402	144800	1193616100	29000	28950	29000	28950	46
377	20240402	144700	1192282600	29000	29000	29000	29000	4
378	20240402	144600	1192166600	29000	29000	29000	29000	35
379	20240402	144500	1191151600	28950	29000	29000	28950	2
380	20240402	144400	1191093650	29000	29000	29000	29000	212
381	20240402	144300	1184945650	29000	29000	29000	29000	4
382	20240402	144200	1184829650	29000	29000	29000	29000	34
383	20240402	144100	1183843650	29000	29000	29000	29000	0
384	20240402	144000	1183843650	29000	29000	29000	29000	35
385	20240402	143900	1182828650	28950	28950	28950	28950	16
386	20240402	143800	1182365450	29000	29000	29000	29000	36
387	20240402	143700	1181321450	29000	29000	29000	29000	1
388	20240402	143600	1181292450	29000	28950	29000	28950	327
389	20240402	143500	1171823850	29000	29000	29000	29000	4
390	20240402	143400	1171707850	28950	29000	29000	28950	802
391	20240402	143300	1148481550	29050	29000	29050	29000	94
392	20240402	143200	1145750950	29050	29050	29050	29050	43
393	20240402	143100	1144501800	29050	29050	29050	29050	0
394	20240402	143000	1144501800	29050	29000	29050	28950	355
395	20240402	142900	1134207400	29050	29050	29050	29050	0
396	20240402	142800	1134207400	29050	29000	29050	29000	246
397	20240402	142700	1127071600	29100	29100	29100	29100	39
398	20240402	142600	1125936700	29050	29050	29050	29050	0
399	20240402	142500	1125936700	29050	29100	29100	29050	36
400	20240402	142400	1124889150	29100	29050	29100	29000	62
401	20240402	142300	1123090450	29100	29100	29100	29100	35
402	20240402	142200	1122071950	29000	29000	29000	29000	0
403	20240402	142100	1122071950	29000	29100	29100	29000	124
404	20240402	142000	1118472550	29100	29050	29100	29050	10
405	20240402	141900	1118181750	29100	29100	29100	29100	37
406	20240402	141800	1117105050	29100	29100	29100	29100	2
407	20240402	141700	1117046850	28950	29100	29100	28950	134
408	20240402	141600	1113161800	29100	29100	29100	29100	1
409	20240402	141500	1113132700	28950	29100	29100	28950	236
410	20240402	141400	1106290000	29000	29000	29000	29000	414
411	20240402	141300	1094284000	29000	29100	29100	29000	36
412	20240402	141200	1093236500	29150	29150	29150	29150	0
413	20240402	141100	1093236500	29150	29100	29150	29100	138
414	20240402	141000	1089219450	29000	29000	29050	28950	66
415	20240402	140900	1087303200	29000	29100	29100	29000	1590
416	20240402	140800	1041174900	29050	29050	29050	29050	50
417	20240402	140700	1039722400	29050	29200	29200	29000	537
418	20240402	140600	1024124450	29050	29100	29100	29050	52
419	20240402	140500	1022613750	29200	29200	29200	29200	35
420	20240402	140400	1021591750	29200	29200	29200	29200	1
421	20240402	140300	1021562550	29200	29200	29200	29200	35
422	20240402	140200	1020540550	29200	29200	29200	29200	0
423	20240402	140100	1020540550	29200	29200	29200	29200	61
424	20240402	140000	1018759350	29200	29200	29200	29200	0
425	20240402	135900	1018759350	29200	29200	29200	29200	34
426	20240402	135800	1017766550	29200	29200	29200	29200	10
427	20240402	135700	1017474550	29150	29150	29150	29150	34
428	20240402	135600	1016483450	29000	29050	29200	29000	851
429	20240402	135500	991763350	29100	29200	29200	29100	43
430	20240402	135400	990508350	29050	29050	29050	29050	20
431	20240402	135300	989927350	29200	29150	29200	29150	57
432	20240402	135200	988265700	29150	29150	29150	29150	0
433	20240402	135100	988265700	29150	29150	29150	29150	36
434	20240402	135000	987216300	29100	29100	29100	29100	1
435	20240402	134900	987187200	29050	29150	29150	29050	85
436	20240402	134800	984714450	29050	29250	29250	29000	3051
437	20240402	134700	896123300	29250	29250	29250	29250	33
438	20240402	134600	895158050	29150	29200	29200	29150	84
439	20240402	134500	892709400	29250	29250	29250	29250	35
440	20240402	134400	891685650	29300	29300	29300	29300	0
441	20240402	134300	891685650	29300	29200	29300	29200	1031
442	20240402	134200	861576850	29250	29250	29250	29250	2
443	20240402	134100	861518350	29300	29250	29300	29250	139
444	20240402	134000	857450850	29350	29350	29350	29350	35
445	20240402	133900	856423600	29200	29200	29200	29200	0
446	20240402	133800	856423600	29200	29400	29400	29200	87
447	20240402	133700	853875400	29200	29200	29200	29200	10
448	20240402	133600	853583400	29400	29400	29400	29400	34
449	20240402	133500	852583800	29400	29400	29400	29400	0
450	20240402	133400	852583800	29400	29400	29400	29400	36
451	20240402	133300	851525400	29250	29300	29300	29250	196
452	20240402	133200	845792350	29400	29400	29400	29400	35
453	20240402	133100	844763350	29450	29450	29450	29450	0
454	20240402	133000	844763350	29450	29400	29450	29350	43
455	20240402	132900	843499350	29450	29450	29450	29450	0
456	20240402	132800	843499350	29450	29450	29450	29400	39
457	20240402	132700	842350850	29400	29400	29400	29400	0
458	20240402	132600	842350850	29400	29450	29450	29400	37
459	20240402	132500	841261250	29450	29450	29450	29450	0
460	20240402	132400	841261250	29450	29450	29450	29450	34
461	20240402	132300	840259950	29450	29400	29450	29400	15
462	20240402	132200	839818450	29450	29500	29500	29450	38
463	20240402	132100	838697600	29450	29450	29450	29450	0
464	20240402	132000	838697600	29450	29450	29450	29450	35
465	20240402	131900	837666850	29250	29350	29350	29250	200
466	20240402	131800	831811650	29450	29450	29450	29450	34
467	20240402	131700	830810350	29450	29450	29450	29450	0
468	20240402	131600	830810350	29450	29450	29450	29450	36
469	20240402	131500	829750150	29450	29450	29450	29450	0
470	20240402	131400	829750150	29450	29450	29450	29450	35
471	20240402	131300	828719400	29450	29450	29450	29450	0
472	20240402	131200	828719400	29450	29450	29450	29450	37
473	20240402	131100	827629750	29450	29450	29450	29450	0
474	20240402	131000	827629750	29450	29450	29450	29450	35
475	20240402	130900	826599000	29450	29450	29450	29450	0
476	20240402	130800	826599000	29450	29450	29450	29450	34
477	20240402	130700	825597700	29450	29450	29450	29450	0
478	20240402	130600	825597700	29450	29450	29450	29450	36
479	20240402	130500	824537500	29450	29450	29450	29450	1
480	20240402	130400	824508050	29400	29400	29400	29400	35
481	20240402	130300	823479050	29450	29450	29450	29450	0
482	20240402	130200	823479050	29450	29450	29450	29450	35
483	20240402	130100	822448300	29450	29450	29450	29450	6
484	20240402	130000	822271600	29450	29450	29450	29450	34
485	20240402	125900	821270300	29450	29450	29450	29450	0
486	20240402	125800	821270300	29450	29450	29450	29450	35
487	20240402	125700	820239550	29450	29450	29450	29450	0
488	20240402	125600	820239550	29450	29450	29450	29450	35
489	20240402	125500	819208800	29350	29350	29350	29350	0
490	20240402	125400	819208800	29350	29450	29450	29300	146
491	20240402	125300	814927750	29500	29300	29500	29300	61
492	20240402	125200	813140250	29500	29450	29500	29450	185
493	20240402	125100	807690250	29450	29450	29450	29450	35
494	20240402	125000	806659500	29450	29450	29450	29450	0
495	20240402	124900	806659500	29450	29450	29450	29450	34
496	20240402	124800	805658200	29250	29250	29250	29250	10
497	20240402	124700	805365700	29400	29400	29400	29400	35
498	20240402	124600	804336700	29250	29250	29250	29250	45
499	20240402	124500	803020450	29350	29350	29350	29350	35
500	20240402	124400	801993200	29400	29400	29400	29400	0
501	20240402	124300	801993200	29400	29400	29400	29400	35
502	20240402	124200	800964200	29400	29400	29400	29400	10
503	20240402	124100	800670200	29400	29400	29400	29400	35
504	20240402	124000	799641200	29400	29400	29400	29400	100
505	20240402	123900	796701200	29250	29400	29400	29250	39
506	20240402	123800	795555200	29250	29250	29250	29250	20
507	20240402	123700	794970200	29400	29400	29400	29400	35
508	20240402	123600	793941200	29400	29400	29400	29400	0
509	20240402	123500	793941200	29400	29400	29400	29400	36
510	20240402	123400	792882800	29200	29300	29300	29200	75
511	20240402	123300	790690900	29400	29400	29400	29400	35
512	20240402	123200	789661900	29250	29250	29250	29250	0
513	20240402	123100	789661900	29250	29300	29300	29250	37
514	20240402	123000	788577850	29400	29400	29400	29400	0
515	20240402	122900	788577850	29400	29400	29400	29400	34
516	20240402	122800	787578250	29400	29400	29400	29400	0
517	20240402	122700	787578250	29400	29400	29400	29400	35
518	20240402	122600	786549250	29400	29300	29400	29250	43
519	20240402	122500	785291250	29450	29450	29450	29450	34
520	20240402	122400	784289950	29450	29450	29450	29450	0
521	20240402	122300	784289950	29450	29450	29450	29450	35
522	20240402	122200	783259200	29450	29450	29450	29450	0
523	20240402	122100	783259200	29450	29400	29450	29250	46
524	20240402	122000	781905150	29400	29400	29400	29400	0
525	20240402	121900	781905150	29400	29400	29400	29400	27
526	20240402	121800	781111350	29400	29400	29400	29400	0
527	20240402	121700	781111350	29400	29400	29400	29400	35
528	20240402	121600	780082350	29400	29400	29400	29400	0
529	20240402	121500	780082350	29400	29400	29400	29400	85
530	20240402	121400	777583350	29400	29400	29400	29400	0
531	20240402	121300	777583350	29400	29400	29400	29400	35
532	20240402	121200	776554350	29400	29400	29400	29400	0
533	20240402	121100	776554350	29400	29400	29400	29400	35
534	20240402	121000	775525350	29400	29400	29400	29400	0
535	20240402	120900	775525350	29400	29300	29400	29250	109
536	20240402	120800	772323900	29300	29300	29300	29300	1
537	20240402	120700	772294600	29400	29400	29400	29400	37
538	20240402	120600	771206800	29300	29300	29300	29300	1
539	20240402	120500	771177500	29400	29300	29400	29300	36
540	20240402	120400	770119200	29400	29400	29400	29400	0
541	20240402	120300	770119200	29400	29400	29400	29300	39
542	20240402	120200	768972700	29250	29400	29400	29250	38
543	20240402	120100	767855800	29250	29250	29250	29250	0
544	20240402	120000	767855800	29250	29400	29400	29250	35
545	20240402	115900	766826950	29250	29250	29250	29250	1
546	20240402	115800	766797700	29400	29400	29400	29400	35
547	20240402	115700	765768700	29250	29250	29250	29250	1
548	20240402	115600	765739450	29250	29400	29400	29250	36
549	20240402	115500	764681200	29250	29250	29250	29250	0
550	20240402	115400	764681200	29250	29350	29350	29250	54
551	20240402	115300	763096400	29350	29350	29350	29350	1
552	20240402	115200	763067050	29350	29350	29350	29350	17
553	20240402	115100	762568100	29200	29200	29350	29200	18
554	20240402	115000	762042200	29350	29200	29350	29200	34
555	20240402	114900	761044450	29350	29350	29350	29350	0
556	20240402	114800	761044450	29350	29350	29350	29200	39
557	20240402	114700	759899950	29200	29200	29200	29200	1
558	20240402	114600	759870750	29350	29350	29350	29350	36
559	20240402	114500	758814150	29200	29350	29350	29200	18
560	20240402	114400	758286000	29300	29200	29350	29200	536
561	20240402	114300	742579550	29150	29150	29150	29150	0
562	20240402	114200	742579550	29150	29300	29300	29150	172
563	20240402	114100	737540100	29100	29100	29100	29100	1
564	20240402	114000	737511000	29300	29300	29300	29300	59
565	20240402	113900	735782300	29350	29350	29350	29350	2
566	20240402	113800	735723600	29300	29300	29300	29300	9
567	20240402	113700	735459900	29300	29300	29300	29300	0
568	20240402	113600	735459900	29300	29300	29300	29300	36
569	20240402	113500	734405100	29300	29300	29300	29300	0
570	20240402	113400	734405100	29300	29300	29300	29300	35
571	20240402	113300	733379600	29300	29300	29300	29300	0
572	20240402	113200	733379600	29300	29300	29300	29300	54
573	20240402	113100	731797400	29300	29300	29300	29300	0
574	20240402	113000	731797400	29300	29300	29300	29300	115
575	20240402	112900	728427900	29300	29300	29300	29300	0
576	20240402	112800	728427900	29300	29300	29300	29300	38
577	20240402	112700	727314500	29300	29300	29300	29300	0
578	20240402	112600	727314500	29300	29300	29300	29300	36
579	20240402	112500	726259700	29300	29300	29300	29300	0
580	20240402	112400	726259700	29300	29300	29300	29300	35
581	20240402	112300	725234200	29300	29250	29300	29250	2
582	20240402	112200	725175650	29250	29100	29250	29100	35
583	20240402	112100	724152350	29100	29250	29250	29100	2
584	20240402	112000	724094000	29250	29100	29250	29100	205
585	20240402	111900	718123250	29300	29300	29300	29300	36
586	20240402	111800	717068450	29300	29300	29300	29300	38
587	20240402	111700	715955050	29300	29300	29300	29300	134
588	20240402	111600	712028850	29300	29300	29300	29300	34
589	20240402	111500	711032650	29300	29250	29300	29050	139
590	20240402	111400	706972350	29200	29200	29200	29200	54
591	20240402	111300	705395550	29300	29250	29300	29200	37
592	20240402	111200	704311600	29200	29200	29250	29200	18
593	20240402	111100	703785200	29200	29200	29200	29200	19
594	20240402	111000	703230400	29200	29200	29200	29000	2181
595	20240402	110900	639883350	29350	29450	29450	29350	46
596	20240402	110800	638529650	29450	29450	29450	29450	0
597	20240402	110700	638529650	29450	29450	29450	29450	35
598	20240402	110600	637498900	29450	29450	29450	29450	0
599	20240402	110500	637498900	29450	29450	29450	29450	33
600	20240402	110400	636527050	29450	29250	29450	29250	147
601	20240402	110300	632226900	29450	29450	29450	29450	41
602	20240402	110200	631019450	29500	29500	29500	29500	0
603	20240402	110100	631019450	29500	29450	29500	29450	37
604	20240402	110000	629928050	29450	29450	29450	29450	100
605	20240402	105900	626983050	29450	29450	29450	29450	35
606	20240402	105800	625952300	29400	29400	29400	29400	0
607	20240402	105700	625952300	29400	29400	29400	29400	137
608	20240402	105600	621924500	29400	29400	29400	29400	0
609	20240402	105500	621924500	29400	29250	29400	29250	566
610	20240402	105400	605340850	29250	29250	29250	29250	0
611	20240402	105300	605340850	29250	29250	29250	29250	35
612	20240402	105200	604317100	29250	29150	29250	29150	5
613	20240402	105100	604171100	29000	29350	29350	29000	2035
614	20240402	105000	545077050	29400	29400	29400	29400	0
615	20240402	104900	545077050	29400	29400	29400	29400	37
616	20240402	104800	543989250	29200	29200	29200	29200	1
617	20240402	104700	543960050	29400	29200	29400	29200	37
618	20240402	104600	542872650	29350	29350	29350	29350	0
619	20240402	104500	542872650	29350	29350	29400	29350	134
620	20240402	104400	538939050	29350	29300	29350	29300	42
621	20240402	104300	537708350	29350	29350	29350	29350	54
622	20240402	104200	536123450	29350	29350	29350	29350	0
623	20240402	104100	536123450	29350	29250	29350	29250	36
624	20240402	104000	535066950	29250	29200	29250	29200	58
625	20240402	103900	533371600	29200	29200	29200	29200	38
626	20240402	103800	532262000	29200	29200	29200	29200	0
627	20240402	103700	532262000	29200	29150	29200	29150	19
628	20240402	103600	531708050	29000	29350	29350	29000	1999
629	20240402	103500	473638300	29350	29300	29350	29150	530
630	20240402	103400	458148800	29400	29400	29400	29400	15
631	20240402	103300	457707800	29450	29450	29450	29450	37
632	20240402	103200	456618150	29400	29400	29400	29400	0
633	20240402	103100	456618150	29400	29400	29400	29400	34
634	20240402	103000	455618550	29350	29450	29450	29300	160
635	20240402	102900	450927400	29450	29350	29450	29350	43
636	20240402	102800	449662050	29350	29400	29400	29350	114
637	20240402	102700	446311150	29400	29400	29400	29400	35
638	20240402	102600	445282150	29450	29350	29450	29350	134
639	20240402	102500	441339250	29200	29350	29350	29150	2085
640	20240402	102400	380358100	29500	29500	29500	29500	47
641	20240402	102300	378971600	29500	29500	29500	29500	0
642	20240402	102200	378971600	29500	29400	29500	29350	779
643	20240402	102100	356093600	29500	29500	29500	29500	0
644	20240402	102000	356093600	29500	29500	29500	29500	0
645	20240402	101900	356093600	29500	29500	29500	29500	3
646	20240402	101800	356005100	29500	29500	29500	29500	0
647	20240402	101700	356005100	29500	29500	29500	29500	1
648	20240402	101600	355975600	29450	29450	29450	29450	0
649	20240402	101500	355975600	29450	29450	29450	29450	200
650	20240402	101400	350085600	29500	29500	29500	29500	50
651	20240402	101300	348610600	29600	29600	29600	29600	1
652	20240402	101200	348581000	29600	29550	29600	29550	4
653	20240402	101100	348462700	29450	29450	29450	29450	202
654	20240402	101000	342513800	29500	29500	29500	29500	0
655	20240402	100900	342513800	29500	29500	29500	29500	55
656	20240402	100800	340891300	29500	29500	29500	29500	0
657	20240402	100700	340891300	29500	29500	29500	29500	0
658	20240402	100600	340891300	29500	29500	29500	29500	40
659	20240402	100500	339711300	29550	29550	29550	29550	2
660	20240402	100400	339652200	29600	29550	29600	29550	97
661	20240402	100300	336783350	29600	29600	29600	29600	0
662	20240402	100200	336783350	29600	29600	29600	29600	0
663	20240402	100100	336783350	29600	29600	29600	29600	0
664	20240402	100000	336783350	29600	29550	29600	29550	51
665	20240402	095900	335276250	29550	29550	29550	29550	10
666	20240402	095800	334980750	29550	29550	29550	29550	49
667	20240402	095700	333532800	29550	29550	29550	29550	11
668	20240402	095600	333207750	29550	29550	29550	29550	27
669	20240402	095500	332409900	29550	29450	29550	29400	55
670	20240402	095400	330789400	29400	29400	29400	29400	3
671	20240402	095300	330701200	29450	29450	29450	29450	0
672	20240402	095200	330701200	29450	29400	29450	29350	139
673	20240402	095100	326621250	29450	29500	29550	29450	100
674	20240402	095000	323666900	29550	29550	29550	29550	0
675	20240402	094900	323666900	29550	29300	29550	29300	8
676	20240402	094800	323432250	29300	29300	29300	29250	76
677	20240402	094700	321209150	29300	29400	29400	29300	333
678	20240402	094600	311450050	29250	29300	29300	29250	301
679	20240402	094500	302634750	29400	29400	29400	29400	50
680	20240402	094400	301164750	29400	29300	29400	29300	56
681	20240402	094300	299523850	29300	29350	29350	29300	26
682	20240402	094200	298761950	29300	29300	29300	29300	0
683	20240402	094100	298761950	29300	29300	29300	29300	10
684	20240402	094000	298468950	29350	29350	29350	29350	0
685	20240402	093900	298468950	29350	29350	29350	29350	2
686	20240402	093800	298410250	29350	29350	29350	29350	3
687	20240402	093700	298322200	29300	29300	29300	29250	170
688	20240402	093600	293342200	29300	29250	29300	29250	58
689	20240402	093500	291644800	29300	29350	29350	29300	180
690	20240402	093400	286369800	29350	29350	29350	29300	258
691	20240402	093300	278805500	29400	29350	29400	29350	35
692	20240402	093200	277778000	29350	29350	29350	29350	1
693	20240402	093100	277748650	29350	29400	29400	29350	36
694	20240402	093000	276691950	29400	29350	29400	29300	93
695	20240402	092900	273966450	29400	29350	29400	29300	141
696	20240402	092800	269834050	29400	29350	29400	29350	31
697	20240402	092700	268924150	29350	29350	29350	29350	176
698	20240402	092600	263758550	29350	29400	29400	29350	101
699	20240402	092500	260791950	29400	29250	29400	29250	79
700	20240402	092400	258472700	29250	29350	29350	29250	51
701	20240402	092300	256980850	29200	29200	29200	29200	132
702	20240402	092200	253126450	29200	29300	29300	29200	538
703	20240402	092100	237396800	29300	29300	29450	29300	450
704	20240402	092000	224204100	29350	29400	29400	29350	438
705	20240402	091900	211346800	29600	29350	29600	29350	107
706	20240402	091800	208196450	29350	29400	29400	29350	36
707	20240402	091700	207139800	29400	29400	29400	29300	582
708	20240402	091600	190055100	29450	29450	29450	29450	276
709	20240402	091500	181926900	29450	29400	29550	29400	81
710	20240402	091400	179545200	29500	29500	29550	29450	750
711	20240402	091300	157421400	29550	29500	29550	29500	69
712	20240402	091200	155385700	29500	29500	29500	29450	428
713	20240402	091100	142774950	29500	29600	29600	29500	604
714	20240402	091000	124936800	29600	29600	29600	29550	431
715	20240402	090900	112191950	29600	29600	29650	29600	491
716	20240402	090800	97653250	29600	29850	29850	29600	1868
717	20240402	090700	42141050	29850	30000	30000	29850	759
718	20240402	090600	19423900	30000	30000	30000	30000	5
719	20240402	090500	19273900	30000	30000	30000	30000	97
720	20240402	090400	16363900	30000	30000	30000	30000	25
721	20240402	090300	15613900	30000	30000	30200	30000	123
722	20240402	090200	11923400	30000	30000	30000	30000	68
723	20240402	090100	9883400	30200	30000	30200	30000	212
724	20240402	090000	3523200	30200	30200	30200	30000	117