KissMeData/344820/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204400	826487600	40650	40650	40650	40650	276
3	20240402	204300	826487600	40650	40650	40650	40650	0
4	20240402	204200	826487600	40650	40650	40650	40650	0
5	20240402	204100	826487600	40650	40650	40650	40650	0
6	20240402	204000	826487600	40650	40650	40650	40650	0
7	20240402	203900	826487600	40650	40650	40650	40650	0
8	20240402	203800	826487600	40650	40650	40650	40650	0
9	20240402	203700	826487600	40650	40650	40650	40650	0
10	20240402	203600	826487600	40650	40650	40650	40650	0
11	20240402	203500	826487600	40650	40650	40650	40650	0
12	20240402	203400	826487600	40650	40650	40650	40650	0
13	20240402	203300	826487600	40650	40650	40650	40650	0
14	20240402	203200	826487600	40650	40650	40650	40650	0
15	20240402	203100	826487600	40650	40650	40650	40650	0
16	20240402	203000	826487600	40650	40650	40650	40650	0
17	20240402	202900	826487600	40650	40650	40650	40650	0
18	20240402	202800	826487600	40650	40650	40650	40650	0
19	20240402	202700	826487600	40650	40650	40650	40650	0
20	20240402	202600	826487600	40650	40650	40650	40650	0
21	20240402	202500	826487600	40650	40650	40650	40650	0
22	20240402	202400	826487600	40650	40650	40650	40650	0
23	20240402	202300	826487600	40650	40650	40650	40650	0
24	20240402	202200	826487600	40650	40650	40650	40650	0
25	20240402	202100	826487600	40650	40650	40650	40650	0
26	20240402	202000	826487600	40650	40650	40650	40650	0
27	20240402	201900	826487600	40650	40650	40650	40650	0
28	20240402	201800	826487600	40650	40650	40650	40650	0
29	20240402	201700	826487600	40650	40650	40650	40650	0
30	20240402	201600	826487600	40650	40650	40650	40650	0
31	20240402	201500	826487600	40650	40650	40650	40650	0
32	20240402	201400	826487600	40650	40650	40650	40650	276
33	20240402	201300	826487600	40650	40650	40650	40650	0
34	20240402	201200	826487600	40650	40650	40650	40650	0
35	20240402	201100	826487600	40650	40650	40650	40650	0
36	20240402	201000	826487600	40650	40650	40650	40650	0
37	20240402	200900	826487600	40650	40650	40650	40650	0
38	20240402	200800	826487600	40650	40650	40650	40650	0
39	20240402	200700	826487600	40650	40650	40650	40650	0
40	20240402	200600	826487600	40650	40650	40650	40650	0
41	20240402	200500	826487600	40650	40650	40650	40650	0
42	20240402	200400	826487600	40650	40650	40650	40650	0
43	20240402	200300	826487600	40650	40650	40650	40650	0
44	20240402	200200	826487600	40650	40650	40650	40650	0
45	20240402	200100	826487600	40650	40650	40650	40650	0
46	20240402	200000	826487600	40650	40650	40650	40650	0
47	20240402	195900	826487600	40650	40650	40650	40650	0
48	20240402	195800	826487600	40650	40650	40650	40650	0
49	20240402	195700	826487600	40650	40650	40650	40650	0
50	20240402	195600	826487600	40650	40650	40650	40650	0
51	20240402	195500	826487600	40650	40650	40650	40650	0
52	20240402	195400	826487600	40650	40650	40650	40650	0
53	20240402	195300	826487600	40650	40650	40650	40650	0
54	20240402	195200	826487600	40650	40650	40650	40650	0
55	20240402	195100	826487600	40650	40650	40650	40650	0
56	20240402	195000	826487600	40650	40650	40650	40650	0
57	20240402	194900	826487600	40650	40650	40650	40650	0
58	20240402	194800	826487600	40650	40650	40650	40650	0
59	20240402	194700	826487600	40650	40650	40650	40650	0
60	20240402	194600	826487600	40650	40650	40650	40650	0
61	20240402	194500	826487600	40650	40650	40650	40650	0
62	20240402	194400	826487600	40650	40650	40650	40650	276
63	20240402	194300	826487600	40650	40650	40650	40650	0
64	20240402	194200	826487600	40650	40650	40650	40650	0
65	20240402	194100	826487600	40650	40650	40650	40650	0
66	20240402	194000	826487600	40650	40650	40650	40650	0
67	20240402	193900	826487600	40650	40650	40650	40650	0
68	20240402	193800	826487600	40650	40650	40650	40650	0
69	20240402	193700	826487600	40650	40650	40650	40650	0
70	20240402	193600	826487600	40650	40650	40650	40650	0
71	20240402	193500	826487600	40650	40650	40650	40650	0
72	20240402	193400	826487600	40650	40650	40650	40650	0
73	20240402	193300	826487600	40650	40650	40650	40650	0
74	20240402	193200	826487600	40650	40650	40650	40650	0
75	20240402	193100	826487600	40650	40650	40650	40650	0
76	20240402	193000	826487600	40650	40650	40650	40650	0
77	20240402	192900	826487600	40650	40650	40650	40650	0
78	20240402	192800	826487600	40650	40650	40650	40650	0
79	20240402	192700	826487600	40650	40650	40650	40650	0
80	20240402	192600	826487600	40650	40650	40650	40650	0
81	20240402	192500	826487600	40650	40650	40650	40650	0
82	20240402	192400	826487600	40650	40650	40650	40650	0
83	20240402	192300	826487600	40650	40650	40650	40650	0
84	20240402	192200	826487600	40650	40650	40650	40650	0
85	20240402	192100	826487600	40650	40650	40650	40650	0
86	20240402	192000	826487600	40650	40650	40650	40650	0
87	20240402	191900	826487600	40650	40650	40650	40650	0
88	20240402	191800	826487600	40650	40650	40650	40650	0
89	20240402	191700	826487600	40650	40650	40650	40650	0
90	20240402	191600	826487600	40650	40650	40650	40650	0
91	20240402	191500	826487600	40650	40650	40650	40650	0
92	20240402	191400	826487600	40650	40650	40650	40650	276
93	20240402	191300	826487600	40650	40650	40650	40650	0
94	20240402	191200	826487600	40650	40650	40650	40650	0
95	20240402	191100	826487600	40650	40650	40650	40650	0
96	20240402	191000	826487600	40650	40650	40650	40650	0
97	20240402	190900	826487600	40650	40650	40650	40650	0
98	20240402	190800	826487600	40650	40650	40650	40650	0
99	20240402	190700	826487600	40650	40650	40650	40650	0
100	20240402	190600	826487600	40650	40650	40650	40650	0
101	20240402	190500	826487600	40650	40650	40650	40650	0
102	20240402	190400	826487600	40650	40650	40650	40650	0
103	20240402	190300	826487600	40650	40650	40650	40650	0
104	20240402	190200	826487600	40650	40650	40650	40650	0
105	20240402	190100	826487600	40650	40650	40650	40650	0
106	20240402	190000	826487600	40650	40650	40650	40650	0
107	20240402	185900	826487600	40650	40650	40650	40650	0
108	20240402	185800	826487600	40650	40650	40650	40650	0
109	20240402	185700	826487600	40650	40650	40650	40650	0
110	20240402	185600	826487600	40650	40650	40650	40650	0
111	20240402	185500	826487600	40650	40650	40650	40650	0
112	20240402	185400	826487600	40650	40650	40650	40650	0
113	20240402	185300	826487600	40650	40650	40650	40650	0
114	20240402	185200	826487600	40650	40650	40650	40650	0
115	20240402	185100	826487600	40650	40650	40650	40650	0
116	20240402	185000	826487600	40650	40650	40650	40650	0
117	20240402	184900	826487600	40650	40650	40650	40650	0
118	20240402	184800	826487600	40650	40650	40650	40650	0
119	20240402	184700	826487600	40650	40650	40650	40650	0
120	20240402	184600	826487600	40650	40650	40650	40650	0
121	20240402	184500	826487600	40650	40650	40650	40650	0
122	20240402	184400	826487600	40650	40650	40650	40650	276
123	20240402	184300	826487600	40650	40650	40650	40650	0
124	20240402	184200	826487600	40650	40650	40650	40650	0
125	20240402	184100	826487600	40650	40650	40650	40650	0
126	20240402	184000	826487600	40650	40650	40650	40650	0
127	20240402	183900	826487600	40650	40650	40650	40650	0
128	20240402	183800	826487600	40650	40650	40650	40650	0
129	20240402	183700	826487600	40650	40650	40650	40650	0
130	20240402	183600	826487600	40650	40650	40650	40650	0
131	20240402	183500	826487600	40650	40650	40650	40650	0
132	20240402	183400	826487600	40650	40650	40650	40650	0
133	20240402	183300	826487600	40650	40650	40650	40650	0
134	20240402	183200	826487600	40650	40650	40650	40650	0
135	20240402	183100	826487600	40650	40650	40650	40650	0
136	20240402	183000	826487600	40650	40650	40650	40650	0
137	20240402	182900	826487600	40650	40650	40650	40650	0
138	20240402	182800	826487600	40650	40650	40650	40650	0
139	20240402	182700	826487600	40650	40650	40650	40650	0
140	20240402	182600	826487600	40650	40650	40650	40650	0
141	20240402	182500	826487600	40650	40650	40650	40650	0
142	20240402	182400	826487600	40650	40650	40650	40650	0
143	20240402	182300	826487600	40650	40650	40650	40650	0
144	20240402	182200	826487600	40650	40650	40650	40650	0
145	20240402	182100	826487600	40650	40650	40650	40650	0
146	20240402	182000	826487600	40650	40650	40650	40650	0
147	20240402	181900	826487600	40650	40650	40650	40650	0
148	20240402	181800	826487600	40650	40650	40650	40650	0
149	20240402	181700	826487600	40650	40650	40650	40650	0
150	20240402	181600	826487600	40650	40650	40650	40650	0
151	20240402	181500	826487600	40650	40650	40650	40650	0
152	20240402	181400	826487600	40650	40650	40650	40650	276
153	20240402	181300	826487600	40650	40650	40650	40650	0
154	20240402	181200	826487600	40650	40650	40650	40650	0
155	20240402	181100	826487600	40650	40650	40650	40650	0
156	20240402	181000	826487600	40650	40650	40650	40650	0
157	20240402	180900	826487600	40650	40650	40650	40650	0
158	20240402	180800	826487600	40650	40650	40650	40650	0
159	20240402	180700	826487600	40650	40650	40650	40650	0
160	20240402	180600	826487600	40650	40650	40650	40650	0
161	20240402	180500	826487600	40650	40650	40650	40650	0
162	20240402	180400	826487600	40650	40650	40650	40650	0
163	20240402	180300	826487600	40650	40650	40650	40650	0
164	20240402	180200	826487600	40650	40650	40650	40650	0
165	20240402	180100	826487600	40650	40650	40650	40650	0
166	20240402	180000	826487600	40650	40650	40650	40650	0
167	20240402	175900	826487600	40650	40650	40650	40650	0
168	20240402	175800	826487600	40650	40650	40650	40650	0
169	20240402	175700	826487600	40650	40650	40650	40650	0
170	20240402	175600	826487600	40650	40650	40650	40650	0
171	20240402	175500	826487600	40650	40650	40650	40650	0
172	20240402	175400	826487600	40650	40650	40650	40650	0
173	20240402	175300	826487600	40650	40650	40650	40650	0
174	20240402	175200	826487600	40650	40650	40650	40650	0
175	20240402	175100	826487600	40650	40650	40650	40650	0
176	20240402	175000	826487600	40650	40650	40650	40650	0
177	20240402	174900	826487600	40650	40650	40650	40650	0
178	20240402	174800	826487600	40650	40650	40650	40650	0
179	20240402	174700	826487600	40650	40650	40650	40650	0
180	20240402	174600	826487600	40650	40650	40650	40650	0
181	20240402	174500	826487600	40650	40650	40650	40650	0
182	20240402	174400	826487600	40650	40650	40650	40650	276
183	20240402	174300	826487600	40650	40650	40650	40650	0
184	20240402	174200	826487600	40650	40650	40650	40650	0
185	20240402	174100	826487600	40650	40650	40650	40650	0
186	20240402	174000	826487600	40650	40650	40650	40650	0
187	20240402	173900	826487600	40650	40650	40650	40650	0
188	20240402	173800	826487600	40650	40650	40650	40650	0
189	20240402	173700	826487600	40650	40650	40650	40650	0
190	20240402	173600	826487600	40650	40650	40650	40650	0
191	20240402	173500	826487600	40650	40650	40650	40650	0
192	20240402	173400	826487600	40650	40650	40650	40650	0
193	20240402	173300	826487600	40650	40650	40650	40650	0
194	20240402	173200	826487600	40650	40650	40650	40650	0
195	20240402	173100	826487600	40650	40650	40650	40650	0
196	20240402	173000	826487600	40650	40650	40650	40650	0
197	20240402	172900	826487600	40650	40650	40650	40650	0
198	20240402	172800	826487600	40650	40650	40650	40650	0
199	20240402	172700	826487600	40650	40650	40650	40650	0
200	20240402	172600	826487600	40650	40650	40650	40650	0
201	20240402	172500	826487600	40650	40650	40650	40650	0
202	20240402	172400	826487600	40650	40650	40650	40650	0
203	20240402	172300	826487600	40650	40650	40650	40650	0
204	20240402	172200	826487600	40650	40650	40650	40650	0
205	20240402	172100	826487600	40650	40650	40650	40650	0
206	20240402	172000	826487600	40650	40650	40650	40650	0
207	20240402	171900	826487600	40650	40650	40650	40650	0
208	20240402	171800	826487600	40650	40650	40650	40650	0
209	20240402	171700	826487600	40650	40650	40650	40650	0
210	20240402	171600	826487600	40650	40650	40650	40650	0
211	20240402	171500	826487600	40650	40650	40650	40650	0
212	20240402	171400	826487600	40650	40650	40650	40650	276
213	20240402	171300	826487600	40650	40650	40650	40650	0
214	20240402	171200	826487600	40650	40650	40650	40650	0
215	20240402	171100	826487600	40650	40650	40650	40650	0
216	20240402	171000	826487600	40650	40650	40650	40650	0
217	20240402	170900	826487600	40650	40650	40650	40650	0
218	20240402	170800	826487600	40650	40650	40650	40650	0
219	20240402	170700	826487600	40650	40650	40650	40650	0
220	20240402	170600	826487600	40650	40650	40650	40650	0
221	20240402	170500	826487600	40650	40650	40650	40650	0
222	20240402	170400	826487600	40650	40650	40650	40650	0
223	20240402	170300	826487600	40650	40650	40650	40650	0
224	20240402	170200	826487600	40650	40650	40650	40650	0
225	20240402	170100	826487600	40650	40650	40650	40650	0
226	20240402	170000	826487600	40650	40650	40650	40650	0
227	20240402	165900	826487600	40650	40650	40650	40650	0
228	20240402	165800	826487600	40650	40650	40650	40650	0
229	20240402	165700	826487600	40650	40650	40650	40650	0
230	20240402	165600	826487600	40650	40650	40650	40650	0
231	20240402	165500	826487600	40650	40650	40650	40650	0
232	20240402	165400	826487600	40650	40650	40650	40650	0
233	20240402	165300	826487600	40650	40650	40650	40650	0
234	20240402	165200	826487600	40650	40650	40650	40650	0
235	20240402	165100	826487600	40650	40650	40650	40650	0
236	20240402	165000	826487600	40650	40650	40650	40650	0
237	20240402	164900	826487600	40650	40650	40650	40650	0
238	20240402	164800	826487600	40650	40650	40650	40650	0
239	20240402	164700	826487600	40650	40650	40650	40650	0
240	20240402	164600	826487600	40650	40650	40650	40650	0
241	20240402	164500	826487600	40650	40650	40650	40650	0
242	20240402	164400	826487600	40650	40650	40650	40650	276
243	20240402	164300	826487600	40650	40650	40650	40650	0
244	20240402	164200	826487600	40650	40650	40650	40650	0
245	20240402	164100	826487600	40650	40650	40650	40650	0
246	20240402	164000	826487600	40650	40650	40650	40650	0
247	20240402	163900	826487600	40650	40650	40650	40650	0
248	20240402	163800	826487600	40650	40650	40650	40650	0
249	20240402	163700	826487600	40650	40650	40650	40650	0
250	20240402	163600	826487600	40650	40650	40650	40650	0
251	20240402	163500	826487600	40650	40650	40650	40650	0
252	20240402	163400	826487600	40650	40650	40650	40650	0
253	20240402	163300	826487600	40650	40650	40650	40650	0
254	20240402	163200	826487600	40650	40650	40650	40650	0
255	20240402	163100	826487600	40650	40650	40650	40650	0
256	20240402	163000	826487600	40650	40650	40650	40650	0
257	20240402	162900	826487600	40650	40650	40650	40650	0
258	20240402	162800	826487600	40650	40650	40650	40650	0
259	20240402	162700	826487600	40650	40650	40650	40650	0
260	20240402	162600	826487600	40650	40650	40650	40650	0
261	20240402	162500	826487600	40650	40650	40650	40650	0
262	20240402	162400	826487600	40650	40650	40650	40650	0
263	20240402	162300	826487600	40650	40650	40650	40650	0
264	20240402	162200	826487600	40650	40650	40650	40650	0
265	20240402	162100	826487600	40650	40650	40650	40650	0
266	20240402	162000	826487600	40650	40650	40650	40650	0
267	20240402	161900	826487600	40650	40650	40650	40650	0
268	20240402	161800	826487600	40650	40650	40650	40650	0
269	20240402	161700	826487600	40650	40650	40650	40650	0
270	20240402	161600	826487600	40650	40650	40650	40650	0
271	20240402	161500	826487600	40650	40650	40650	40650	0
272	20240402	161400	826487600	40650	40650	40650	40650	276
273	20240402	161300	826487600	40650	40650	40650	40650	0
274	20240402	161200	826487600	40650	40650	40650	40650	0
275	20240402	161100	826487600	40650	40650	40650	40650	0
276	20240402	161000	826487600	40650	40650	40650	40650	0
277	20240402	160900	826487600	40650	40650	40650	40650	0
278	20240402	160800	826487600	40650	40650	40650	40650	0
279	20240402	160700	826487600	40650	40650	40650	40650	0
280	20240402	160600	826487600	40650	40650	40650	40650	0
281	20240402	160500	826487600	40650	40650	40650	40650	0
282	20240402	160400	826487600	40650	40650	40650	40650	0
283	20240402	160300	826487600	40650	40650	40650	40650	0
284	20240402	160200	826487600	40650	40650	40650	40650	0
285	20240402	160100	826487600	40650	40650	40650	40650	0
286	20240402	160000	826487600	40650	40650	40650	40650	0
287	20240402	155900	826487600	40650	40650	40650	40650	0
288	20240402	155800	826487600	40650	40650	40650	40650	0
289	20240402	155700	826487600	40650	40650	40650	40650	0
290	20240402	155600	826487600	40650	40650	40650	40650	0
291	20240402	155500	826487600	40650	40650	40650	40650	0
292	20240402	155400	826487600	40650	40650	40650	40650	0
293	20240402	155300	826487600	40650	40650	40650	40650	0
294	20240402	155200	826487600	40650	40650	40650	40650	0
295	20240402	155100	826487600	40650	40650	40650	40650	0
296	20240402	155000	826487600	40650	40650	40650	40650	0
297	20240402	154900	826487600	40650	40650	40650	40650	0
298	20240402	154800	826487600	40650	40650	40650	40650	0
299	20240402	154700	826487600	40650	40650	40650	40650	0
300	20240402	154600	826487600	40650	40650	40650	40650	0
301	20240402	154500	826487600	40650	40650	40650	40650	0
302	20240402	154400	826487600	40650	40650	40650	40650	276
303	20240402	154300	826487600	40650	40650	40650	40650	0
304	20240402	154200	826487600	40650	40650	40650	40650	0
305	20240402	154100	826487600	40650	40650	40650	40650	0
306	20240402	154000	826487600	40650	40650	40650	40650	0
307	20240402	153900	826487600	40650	40650	40650	40650	0
308	20240402	153800	826487600	40650	40650	40650	40650	0
309	20240402	153700	826487600	40650	40650	40650	40650	0
310	20240402	153600	826487600	40650	40650	40650	40650	0
311	20240402	153500	826487600	40650	40650	40650	40650	0
312	20240402	153400	826487600	40650	40650	40650	40650	0
313	20240402	153300	826487600	40650	40650	40650	40650	0
314	20240402	153200	826487600	40650	40650	40650	40650	0
315	20240402	153100	826487600	40650	40650	40650	40650	0
316	20240402	153000	826487600	40650	40650	40650	40650	276
317	20240402	152900	815268200	40700	40700	40700	40700	0
318	20240402	152800	815268200	40700	40700	40700	40700	0
319	20240402	152700	815268200	40700	40700	40700	40700	0
320	20240402	152600	815268200	40700	40700	40700	40700	0
321	20240402	152500	815268200	40700	40700	40700	40700	0
322	20240402	152400	815268200	40700	40700	40700	40700	0
323	20240402	152300	815268200	40700	40700	40700	40700	0
324	20240402	152200	815268200	40700	40700	40700	40700	0
325	20240402	152100	815268200	40700	40700	40700	40700	0
326	20240402	152000	815268200	40700	40700	40700	40700	0
327	20240402	151900	815268200	40700	40700	40700	40700	3
328	20240402	151800	815146100	40750	40750	40750	40750	0
329	20240402	151700	815146100	40750	40700	40750	40650	60
330	20240402	151600	812704300	40700	40750	40750	40650	520
331	20240402	151500	791538750	40750	40700	40750	40700	60
332	20240402	151400	789094800	40700	40750	40750	40700	594
333	20240402	151300	764889650	40750	40750	40800	40750	19
334	20240402	151200	764115200	40750	40750	40750	40750	29
335	20240402	151100	762933450	40750	40750	40800	40750	35
336	20240402	151000	761506200	40750	40750	40750	40750	17
337	20240402	150900	760813450	40800	40750	40800	40750	20
338	20240402	150800	759998250	40750	40800	40800	40750	20
339	20240402	150700	759182750	40750	40750	40750	40750	24
340	20240402	150600	758204750	40750	40800	40800	40750	23
341	20240402	150500	757267250	40750	40750	40750	40750	23
342	20240402	150400	756330000	40750	40750	40750	40750	8
343	20240402	150300	756004000	40750	40750	40750	40750	16
344	20240402	150200	755352000	40750	40750	40800	40750	12
345	20240402	150100	754862850	40750	40750	40800	40750	27
346	20240402	150000	753762550	40750	40800	40800	40700	777
347	20240402	145900	722099850	40750	40750	40800	40750	513
348	20240402	145800	701194900	40750	40750	40750	40750	1052
349	20240402	145700	658325900	40750	40800	40800	40750	5
350	20240402	145600	658122100	40750	40750	40750	40750	0
351	20240402	145500	658122100	40750	40750	40800	40750	13
352	20240402	145400	657592200	40800	40750	40800	40750	6
353	20240402	145300	657347650	40750	40800	40800	40750	509
354	20240402	145200	636605850	40750	40750	40800	40750	13
355	20240402	145100	636075900	40750	40750	40750	40750	1
356	20240402	145000	636035150	40750	40750	40750	40750	12
357	20240402	144900	635546150	40800	40800	40800	40750	12
358	20240402	144800	635056850	40750	40800	40800	40750	16
359	20240402	144700	634404200	40750	40750	40750	40750	0
360	20240402	144600	634404200	40750	40750	40750	40750	3
361	20240402	144500	634281950	40750	40800	40800	40750	12
362	20240402	144400	633792800	40800	40750	40800	40750	3
363	20240402	144300	633670500	40750	40750	40750	40750	0
364	20240402	144200	633670500	40750	40750	40750	40750	12
365	20240402	144100	633181500	40800	40800	40800	40800	3
366	20240402	144000	633059100	40750	40750	40750	40750	3
367	20240402	143900	632936850	40750	40750	40750	40750	13
368	20240402	143800	632407100	40750	40750	40750	40750	11
369	20240402	143700	631958850	40800	40800	40800	40800	55
370	20240402	143600	629714850	40800	40750	40800	40750	2
371	20240402	143500	629633300	40750	40800	40800	40750	48
372	20240402	143400	627675150	40800	40800	40800	40800	3
373	20240402	143300	627552750	40750	40750	40750	40750	0
374	20240402	143200	627552750	40750	40750	40750	40750	8
375	20240402	143100	627226750	40800	40800	40800	40800	200
376	20240402	143000	619066750	40800	40750	40800	40750	6
377	20240402	142900	618822100	40750	40800	40800	40750	7
378	20240402	142800	618536800	40750	40800	40800	40750	4
379	20240402	142700	618373700	40800	40800	40800	40800	3
380	20240402	142600	618251300	40750	40750	40750	40750	1
381	20240402	142500	618210550	40750	40800	40800	40750	31
382	20240402	142400	616946050	40800	40800	40800	40800	0
383	20240402	142300	616946050	40800	40750	40800	40750	5
384	20240402	142200	616742150	40750	40750	40750	40750	6
385	20240402	142100	616497650	40750	40750	40750	40750	0
386	20240402	142000	616497650	40750	40800	40800	40750	55
387	20240402	141900	614256200	40750	40750	40750	40750	7
388	20240402	141800	613970950	40800	40800	40800	40800	0
389	20240402	141700	613970950	40800	40750	40800	40750	2
390	20240402	141600	613889400	40750	40750	40800	40750	39
391	20240402	141500	612300000	40750	40750	40750	40750	4
392	20240402	141400	612137000	40750	40750	40750	40750	4
393	20240402	141300	611974000	40750	40800	40800	40750	7
394	20240402	141200	611688600	40750	40800	40800	40750	8
395	20240402	141100	611362550	40750	40750	40750	40750	3
396	20240402	141000	611240300	40750	40750	40800	40750	4
397	20240402	140900	611077250	40750	40750	40800	40750	89
398	20240402	140800	607450350	40800	40750	40800	40750	7
399	20240402	140700	607164850	40750	40750	40750	40750	4
400	20240402	140600	607001850	40750	40800	40800	40750	13
401	20240402	140500	606471950	40800	40800	40800	40800	0
402	20240402	140400	606471950	40800	40800	40800	40750	4
403	20240402	140300	606308850	40750	40750	40750	40750	0
404	20240402	140200	606308850	40750	40800	40800	40750	8
405	20240402	140100	605982700	40750	40750	40750	40750	101
406	20240402	140000	601866950	40800	40750	40800	40750	8
407	20240402	135900	601540600	40800	40750	40800	40750	153
408	20240402	135800	595301500	40750	40750	40800	40750	46
409	20240402	135700	593426700	40800	40750	40800	40750	46
410	20240402	135600	591552150	40800	40750	40800	40750	9
411	20240402	135500	591185250	40800	40750	40800	40750	41
412	20240402	135400	589514350	40750	40750	40800	40750	7
413	20240402	135300	589228850	40750	40750	40750	40750	38
414	20240402	135200	587680350	40750	40750	40750	40750	23
415	20240402	135100	586743100	40800	40750	40800	40750	42
416	20240402	135000	585031450	40750	40750	40750	40750	9
417	20240402	134900	584664700	40750	40800	40800	40750	44
418	20240402	134800	582871650	40750	40800	40800	40750	15
419	20240402	134700	582260200	40800	40750	40800	40750	42
420	20240402	134600	580548550	40750	40750	40750	40750	8
421	20240402	134500	580222550	40750	40750	40800	40750	41
422	20240402	134400	578551750	40800	40800	40800	40800	3
423	20240402	134300	578429350	40750	40750	40750	40750	39
424	20240402	134200	576840100	40800	40750	40800	40750	16
425	20240402	134100	576187650	40750	40800	40800	40750	42
426	20240402	134000	574476000	40750	40750	40750	40750	1
427	20240402	133900	574435250	40800	40750	40800	40750	278
428	20240402	133800	563095150	40750	40750	40750	40750	0
429	20240402	133700	563095150	40750	40800	40800	40750	43
430	20240402	133600	561342750	40800	40750	40800	40750	8
431	20240402	133500	561016700	40750	40750	40750	40750	49
432	20240402	133400	559019950	40750	40800	40800	40750	4
433	20240402	133300	558856800	40750	40750	40750	40750	38
434	20240402	133200	557308300	40750	40750	40750	40750	47
435	20240402	133100	555393050	40800	40800	40800	40800	21
436	20240402	133000	554536250	40750	40800	40800	40750	55
437	20240402	132900	552294600	40750	40750	40750	40750	58
438	20240402	132800	549931100	40750	40750	40800	40750	40
439	20240402	132700	548301050	40750	40750	40750	40750	0
440	20240402	132600	548301050	40750	40750	40800	40750	51
441	20240402	132500	546222600	40800	40750	40800	40750	12
442	20240402	132400	545733050	40800	40750	40800	40750	99
443	20240402	132300	541698750	40800	40750	40800	40750	11
444	20240402	132200	541250050	40750	40750	40800	40750	44
445	20240402	132100	539457000	40800	40750	40800	40750	3
446	20240402	132000	539334650	40750	40750	40750	40750	100
447	20240402	131900	535259650	40800	40750	40800	40750	10
448	20240402	131800	534852050	40750	40750	40750	40750	38
449	20240402	131700	533303550	40750	40750	40750	40750	1
450	20240402	131600	533262800	40750	40750	40800	40750	290
451	20240402	131500	521445150	40750	40750	40750	40750	0
452	20240402	131400	521445150	40750	40750	40750	40750	39
453	20240402	131300	519855900	40750	40750	40750	40750	1
454	20240402	131200	519815150	40750	40800	40800	40750	50
455	20240402	131100	517777450	40800	40800	40800	40800	1
456	20240402	131000	517736650	40750	40750	40750	40750	41
457	20240402	130900	516065900	40750	40800	40800	40750	18
458	20240402	130800	515332200	40750	40750	40800	40750	40
459	20240402	130700	513702150	40750	40750	40750	40750	39
460	20240402	130600	512112900	40750	40750	40750	40750	7
461	20240402	130500	511827650	40800	40750	40800	40750	40
462	20240402	130400	510197550	40800	40800	40800	40800	7
463	20240402	130300	509911950	40800	40750	40800	40750	40
464	20240402	130200	508281850	40750	40800	40800	40750	8
465	20240402	130100	507955700	40750	40750	40750	40750	40
466	20240402	130000	506325700	40750	40750	40750	40750	32
467	20240402	125900	505021700	40750	40750	40750	40750	46
468	20240402	125800	503147200	40800	40800	40800	40800	3
469	20240402	125700	503024800	40750	40750	40750	40750	40
470	20240402	125600	501394800	40750	40750	40750	40750	5
471	20240402	125500	501191050	40750	40850	40850	40750	70
472	20240402	125400	498338300	40800	40800	40800	40800	5
473	20240402	125300	498134300	40750	40750	40750	40750	39
474	20240402	125200	496545050	40750	40750	40750	40750	7
475	20240402	125100	496259800	40850	40850	40850	40750	42
476	20240402	125000	494547950	40750	40750	40800	40750	89
477	20240402	124900	490919200	40750	40750	40750	40750	42
478	20240402	124800	489207700	40750	40750	40750	40750	2
479	20240402	124700	489126200	40800	40750	40800	40750	41
480	20240402	124600	487455300	40800	40750	40800	40750	40
481	20240402	124500	485825250	40750	40750	40750	40750	40
482	20240402	124400	484195250	40750	40800	40800	40750	7
483	20240402	124300	483909700	40750	40800	40800	40750	40
484	20240402	124200	482279600	40750	40750	40750	40750	44
485	20240402	124100	480486600	40750	40750	40750	40750	33
486	20240402	124000	479141850	40800	40750	40800	40750	42
487	20240402	123900	477430200	40750	40750	40750	40750	8
488	20240402	123800	477104200	40800	40800	40800	40750	47
489	20240402	123700	475188550	40750	40750	40800	40750	35
490	20240402	123600	473762200	40750	40750	40750	40750	51
491	20240402	123500	471683950	40750	40750	40750	40750	3
492	20240402	123400	471561700	40750	40750	40750	40750	38
493	20240402	123300	470013200	40800	40800	40800	40750	6
494	20240402	123200	469768450	40750	40750	40750	40750	77
495	20240402	123100	466630700	40750	40750	40750	40750	1
496	20240402	123000	466589950	40800	40750	40800	40750	43
497	20240402	122900	464837500	40750	40750	40800	40750	9
498	20240402	122800	464470700	40750	40750	40750	40750	70
499	20240402	122700	461618200	40800	40800	40800	40800	8
500	20240402	122600	461291800	40800	40750	40800	40750	11
501	20240402	122500	460843400	40750	40750	40750	40750	0
502	20240402	122400	460843400	40750	40800	40800	40750	41
503	20240402	122300	459172550	40800	40800	40800	40750	37
504	20240402	122200	457664550	40750	40750	40800	40750	348
505	20240402	122100	443483350	40750	40750	40750	40750	0
506	20240402	122000	443483350	40750	40750	40750	40750	38
507	20240402	121900	441934850	40750	40750	40800	40750	13
508	20240402	121800	441404950	40750	40800	40800	40750	70
509	20240402	121700	438552400	40750	40750	40800	40750	41
510	20240402	121600	436881550	40750	40800	40800	40750	2
511	20240402	121500	436800000	40800	40750	40800	40750	39
512	20240402	121400	435210700	40850	40750	40850	40750	33
513	20240402	121300	433865850	40800	40750	40800	40750	47
514	20240402	121200	431950500	40800	40800	40800	40800	76
515	20240402	121100	428849700	40750	40750	40750	40750	39
516	20240402	121000	427260450	40750	40700	40750	40700	2
517	20240402	120900	427179000	40700	40750	40750	40700	75
518	20240402	120800	424123750	40800	40700	40800	40700	18
519	20240402	120700	423390200	40750	40750	40750	40750	24
520	20240402	120600	422412200	40750	40750	40750	40700	61
521	20240402	120500	419926850	40750	40700	40750	40700	40
522	20240402	120400	418298450	40750	40750	40750	40750	119
523	20240402	120300	413449200	40750	40750	40750	40750	96
524	20240402	120200	409537200	40750	40750	40750	40750	1
525	20240402	120100	409496450	40800	40750	40800	40750	40
526	20240402	120000	407866350	40750	40750	40750	40750	40
527	20240402	115900	406236350	40750	40750	40750	40750	44
528	20240402	115800	404443350	40750	40800	40800	40750	18
529	20240402	115700	403709250	40750	40700	40750	40700	47
530	20240402	115600	401794400	40750	40750	40750	40700	190
531	20240402	115500	394052150	40750	40750	40750	40700	44
532	20240402	115400	392259350	40750	40750	40800	40700	520
533	20240402	115300	371066800	40750	40750	40750	40750	45
534	20240402	115200	369233050	40750	40750	40750	40750	42
535	20240402	115100	367521550	40750	40800	40800	40750	42
536	20240402	115000	365809900	40750	40800	40850	40750	43
537	20240402	114900	364057300	40750	40750	40750	40750	6
538	20240402	114800	363812800	40800	40750	40800	40750	54
539	20240402	114700	361611800	40750	40750	40800	40750	8
540	20240402	114600	361285700	40750	40750	40750	40750	75
541	20240402	114500	358229450	40750	40750	40750	40750	46
542	20240402	114400	356354950	40750	40850	40850	40750	39
543	20240402	114300	354763900	40800	40800	40800	40800	10
544	20240402	114200	354355900	40800	40800	40800	40800	76
545	20240402	114100	351255100	40850	40800	40850	40800	9
546	20240402	114000	350887850	40800	40800	40850	40800	42
547	20240402	113900	349174150	40800	40800	40800	40800	13
548	20240402	113800	348643750	40800	40800	40800	40750	52
549	20240402	113700	346522200	40800	40850	40850	40800	41
550	20240402	113600	344849300	40850	40850	40850	40800	57
551	20240402	113500	342523500	40800	40800	40850	40800	130
552	20240402	113400	337213350	40800	40750	40800	40750	46
553	20240402	113300	335336750	40800	40800	40800	40750	37
554	20240402	113200	333828800	40800	40800	40800	40800	145
555	20240402	113100	327912800	40800	40800	40800	40800	7
556	20240402	113000	327627200	40800	40800	40800	40800	69
557	20240402	112900	324812000	40800	40750	40850	40750	52
558	20240402	112800	322692100	40750	40800	40800	40750	37
559	20240402	112700	321184050	40800	40800	40800	40800	10
560	20240402	112600	320776050	40800	40850	40850	40800	45
561	20240402	112500	318939950	40800	40800	40800	40800	48
562	20240402	112400	316981550	40800	40800	40850	40800	46
563	20240402	112300	315104700	40800	40800	40800	40800	42
564	20240402	112200	313391100	40850	40750	40850	40750	27
565	20240402	112100	312289600	40750	40700	40750	40700	49
566	20240402	112000	310294950	40700	40700	40700	40700	0
567	20240402	111900	310294950	40700	40800	40800	40700	134
568	20240402	111800	304833350	40750	40700	40750	40700	22
569	20240402	111700	303937150	40750	40700	40750	40700	42
570	20240402	111600	302227500	40700	40800	40800	40700	112
571	20240402	111500	297658550	40800	40800	40850	40800	17
572	20240402	111400	296964850	40800	40800	40800	40800	38
573	20240402	111300	295414450	40800	40800	40850	40800	98
574	20240402	111200	291416000	40800	40800	40850	40800	30
575	20240402	111100	290191100	40800	40800	40800	40800	44
576	20240402	111000	288395900	40800	40800	40800	40800	39
577	20240402	110900	286804700	40800	40800	40800	40800	48
578	20240402	110800	284846300	40850	40800	40850	40800	13
579	20240402	110700	284315750	40800	40800	40800	40800	43
580	20240402	110600	282561350	40800	40800	40850	40800	32
581	20240402	110500	281255700	40750	40850	40850	40750	61
582	20240402	110400	278768300	40850	40800	40850	40800	7
583	20240402	110300	278482600	40800	40800	40800	40800	282
584	20240402	110200	266977000	40800	40800	40800	40800	25
585	20240402	110100	265957000	40800	40800	40850	40800	79
586	20240402	110000	262733650	40800	40800	40850	40800	42
587	20240402	105900	261020000	40800	40800	40800	40800	11
588	20240402	105800	260571200	40800	40800	40800	40800	43
589	20240402	105700	258816800	40850	40850	40850	40800	9
590	20240402	105600	258449450	40800	40800	40800	40800	80
591	20240402	105500	255185450	40850	40750	40850	40750	275
592	20240402	105400	243970650	40700	40700	40750	40700	47
593	20240402	105300	242057600	40700	40700	40700	40700	6
594	20240402	105200	241813400	40700	40700	40700	40700	75
595	20240402	105100	238760900	40700	40700	40750	40700	13
596	20240402	105000	238231550	40750	40700	40750	40700	7
597	20240402	104900	237946550	40700	40750	40750	40700	37
598	20240402	104800	236440600	40700	40700	40700	40700	5
599	20240402	104700	236237100	40700	40750	40750	40700	70
600	20240402	104600	233387950	40700	40700	40700	40700	12
601	20240402	104500	232899550	40700	40700	40700	40700	30
602	20240402	104400	231678550	40700	40700	40700	40700	7
603	20240402	104300	231393650	40700	40700	40750	40700	69
604	20240402	104200	228585250	40750	40700	40750	40700	35
605	20240402	104100	227160500	40700	40700	40750	40700	38
606	20240402	104000	225613000	40750	40700	40750	40700	31
607	20240402	103900	224351100	40700	40700	40700	40700	28
608	20240402	103800	223211500	40700	40700	40700	40700	62
609	20240402	103700	220688100	40700	40750	40750	40700	13
610	20240402	103600	220158650	40700	40700	40750	40700	37
611	20240402	103500	218652650	40700	40700	40700	40700	7
612	20240402	103400	218367750	40700	40650	40700	40650	35
613	20240402	103300	216943500	40650	40700	40750	40650	216
614	20240402	103200	208153700	40700	40700	40750	40700	8
615	20240402	103100	207828050	40700	40700	40700	40700	37
616	20240402	103000	206322150	40750	40700	40750	40700	9
617	20240402	102900	205955800	40700	40700	40750	40700	70
618	20240402	102800	203106650	40700	40700	40700	40700	12
619	20240402	102700	202618250	40700	40700	40700	40700	36
620	20240402	102600	201153050	40700	40750	40750	40700	14
621	20240402	102500	200583100	40700	40700	40700	40700	50
622	20240402	102400	198548100	40700	40700	40750	40700	84
623	20240402	102300	195129250	40700	40700	40700	40700	36
624	20240402	102200	193664050	40700	40700	40750	40700	37
625	20240402	102100	192158050	40700	40650	40700	40650	21
626	20240402	102000	191303600	40700	40700	40700	40650	132
627	20240402	101900	185933150	40700	40700	40700	40700	36
628	20240402	101800	184467950	40750	40750	40750	40700	34
629	20240402	101700	183083950	40700	40700	40700	40700	60
630	20240402	101600	180641950	40700	40700	40750	40700	52
631	20240402	101500	178525500	40700	40700	40750	40700	119
632	20240402	101400	173682100	40700	40700	40700	40700	30
633	20240402	101300	172461100	40700	40700	40700	40700	33
634	20240402	101200	171118000	40700	40750	40750	40700	6
635	20240402	101100	170873750	40750	40700	40750	40700	66
636	20240402	101000	168187400	40700	40700	40700	40700	9
637	20240402	100900	167821100	40700	40700	40700	40700	32
638	20240402	100800	166518700	40700	40700	40750	40700	9
639	20240402	100700	166152250	40700	40700	40700	40700	26
640	20240402	100600	165094050	40700	40700	40700	40700	45
641	20240402	100500	163262550	40700	40700	40700	40700	31
642	20240402	100400	162000850	40700	40650	40700	40650	75
643	20240402	100300	158951900	40650	40750	40750	40650	8
644	20240402	100200	158626600	40700	40700	40700	40700	101
645	20240402	100100	154515900	40650	40700	40750	40650	38
646	20240402	100000	152970650	40700	40650	40700	40650	44
647	20240402	095900	151180250	40650	40700	40700	40650	53
648	20240402	095800	149023400	40650	40650	40650	40650	30
649	20240402	095700	147803900	40700	40650	40700	40650	81
650	20240402	095600	144509100	40650	40650	40650	40650	34
651	20240402	095500	143127000	40700	40700	40700	40650	148
652	20240402	095400	137105900	40700	40700	40700	40700	6
653	20240402	095300	136861700	40650	40650	40650	40650	38
654	20240402	095200	135317000	40650	40700	40700	40650	55
655	20240402	095100	133080300	40650	40750	40750	40650	11
656	20240402	095000	132632800	40700	40650	40750	40650	23
657	20240402	094900	131696850	40650	40650	40650	40650	25
658	20240402	094800	130680600	40750	40650	40750	40650	48
659	20240402	094700	128728800	40650	40700	40750	40650	34
660	20240402	094600	127346250	40750	40700	40750	40650	112
661	20240402	094500	122787900	40700	40700	40700	40700	66
662	20240402	094400	120101700	40700	40700	40750	40700	34
663	20240402	094300	118717750	40750	40700	40800	40700	58
664	20240402	094200	116354300	40750	40750	40750	40700	43
665	20240402	094100	114603550	40700	40700	40700	40700	6
666	20240402	094000	114359350	40700	40750	40800	40700	31
667	20240402	093900	113097450	40700	40700	40700	40700	45
668	20240402	093800	111265950	40750	40750	40750	40700	31
669	20240402	093700	110003950	40750	40750	40750	40750	67
670	20240402	093600	107273700	40750	40800	40800	40750	48
671	20240402	093500	105317250	40800	40750	40800	40750	32
672	20240402	093400	104013150	40750	40800	40800	40750	124
673	20240402	093300	98960000	40800	40800	40800	40750	106
674	20240402	093200	94639750	40800	40800	40800	40800	22
675	20240402	093100	93742150	40750	40800	40800	40750	104
676	20240402	093000	89499050	40800	40800	40800	40800	6
677	20240402	092900	89254250	40800	40800	40850	40800	228
678	20240402	092800	79947250	40800	40850	40850	40800	50
679	20240402	092700	77907100	40850	40850	40900	40850	30
680	20240402	092600	76681550	40850	40800	40850	40800	36
681	20240402	092500	75212700	40850	40850	40850	40800	35
682	20240402	092400	73784200	40850	40800	40850	40800	65
683	20240402	092300	71130450	40850	40800	40850	40800	10
684	20240402	092200	70722200	40800	40800	40800	40800	31
685	20240402	092100	69457400	40800	40800	40800	40800	5
686	20240402	092000	69253400	40800	40850	40850	40800	938
687	20240402	091900	30982600	40800	40850	40900	40800	53
688	20240402	091800	28817750	40850	40900	40900	40850	31
689	20240402	091700	27551350	40850	40850	40900	40850	31
690	20240402	091600	26284950	40850	40900	40900	40850	32
691	20240402	091500	24976800	40900	40950	40950	40900	25
692	20240402	091400	23953750	40900	40900	40900	40900	0
693	20240402	091300	23953750	40900	40900	40900	40900	7
694	20240402	091200	23667450	40900	40950	40950	40900	7
695	20240402	091100	23381100	40900	40950	40950	40900	6
696	20240402	091000	23135650	40900	40950	40950	40900	95
697	20240402	090900	19250100	40950	40950	40950	40950	6
698	20240402	090800	19004400	40950	40950	40950	40950	4
699	20240402	090700	18840600	41000	40950	41000	40950	59
700	20240402	090600	16421850	41000	41000	41000	40950	6
701	20240402	090500	16175950	41050	40950	41050	40950	30
702	20240402	090400	14945250	40900	40950	41000	40900	86
703	20240402	090300	11427550	41000	41000	41000	40950	65
704	20240402	090200	8764900	40950	40950	40950	40950	0
705	20240402	090100	8764900	40950	41000	41000	40950	190
706	20240402	090000	984350	41000	41050	41050	41000	17