KissMeData/108670/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195400	725634200	40500	40500	40500	40500	196
3	20240402	195300	725634200	40500	40500	40500	40500	0
4	20240402	195200	725634200	40500	40500	40500	40500	0
5	20240402	195100	725634200	40500	40500	40500	40500	0
6	20240402	195000	725634200	40500	40500	40500	40500	0
7	20240402	194900	725634200	40500	40500	40500	40500	0
8	20240402	194800	725634200	40500	40500	40500	40500	0
9	20240402	194700	725634200	40500	40500	40500	40500	0
10	20240402	194600	725634200	40500	40500	40500	40500	0
11	20240402	194500	725634200	40500	40500	40500	40500	0
12	20240402	194400	725634200	40500	40500	40500	40500	0
13	20240402	194300	725634200	40500	40500	40500	40500	0
14	20240402	194200	725634200	40500	40500	40500	40500	0
15	20240402	194100	725634200	40500	40500	40500	40500	0
16	20240402	194000	725634200	40500	40500	40500	40500	0
17	20240402	193900	725634200	40500	40500	40500	40500	0
18	20240402	193800	725634200	40500	40500	40500	40500	0
19	20240402	193700	725634200	40500	40500	40500	40500	0
20	20240402	193600	725634200	40500	40500	40500	40500	0
21	20240402	193500	725634200	40500	40500	40500	40500	0
22	20240402	193400	725634200	40500	40500	40500	40500	0
23	20240402	193300	725634200	40500	40500	40500	40500	0
24	20240402	193200	725634200	40500	40500	40500	40500	0
25	20240402	193100	725634200	40500	40500	40500	40500	0
26	20240402	193000	725634200	40500	40500	40500	40500	0
27	20240402	192900	725634200	40500	40500	40500	40500	0
28	20240402	192800	725634200	40500	40500	40500	40500	0
29	20240402	192700	725634200	40500	40500	40500	40500	0
30	20240402	192600	725634200	40500	40500	40500	40500	0
31	20240402	192500	725634200	40500	40500	40500	40500	0
32	20240402	192400	725634200	40500	40500	40500	40500	196
33	20240402	192300	725634200	40500	40500	40500	40500	0
34	20240402	192200	725634200	40500	40500	40500	40500	0
35	20240402	192100	725634200	40500	40500	40500	40500	0
36	20240402	192000	725634200	40500	40500	40500	40500	0
37	20240402	191900	725634200	40500	40500	40500	40500	0
38	20240402	191800	725634200	40500	40500	40500	40500	0
39	20240402	191700	725634200	40500	40500	40500	40500	0
40	20240402	191600	725634200	40500	40500	40500	40500	0
41	20240402	191500	725634200	40500	40500	40500	40500	0
42	20240402	191400	725634200	40500	40500	40500	40500	0
43	20240402	191300	725634200	40500	40500	40500	40500	0
44	20240402	191200	725634200	40500	40500	40500	40500	0
45	20240402	191100	725634200	40500	40500	40500	40500	0
46	20240402	191000	725634200	40500	40500	40500	40500	0
47	20240402	190900	725634200	40500	40500	40500	40500	0
48	20240402	190800	725634200	40500	40500	40500	40500	0
49	20240402	190700	725634200	40500	40500	40500	40500	0
50	20240402	190600	725634200	40500	40500	40500	40500	0
51	20240402	190500	725634200	40500	40500	40500	40500	0
52	20240402	190400	725634200	40500	40500	40500	40500	0
53	20240402	190300	725634200	40500	40500	40500	40500	0
54	20240402	190200	725634200	40500	40500	40500	40500	0
55	20240402	190100	725634200	40500	40500	40500	40500	0
56	20240402	190000	725634200	40500	40500	40500	40500	0
57	20240402	185900	725634200	40500	40500	40500	40500	0
58	20240402	185800	725634200	40500	40500	40500	40500	0
59	20240402	185700	725634200	40500	40500	40500	40500	0
60	20240402	185600	725634200	40500	40500	40500	40500	0
61	20240402	185500	725634200	40500	40500	40500	40500	0
62	20240402	185400	725634200	40500	40500	40500	40500	196
63	20240402	185300	725634200	40500	40500	40500	40500	0
64	20240402	185200	725634200	40500	40500	40500	40500	0
65	20240402	185100	725634200	40500	40500	40500	40500	0
66	20240402	185000	725634200	40500	40500	40500	40500	0
67	20240402	184900	725634200	40500	40500	40500	40500	0
68	20240402	184800	725634200	40500	40500	40500	40500	0
69	20240402	184700	725634200	40500	40500	40500	40500	0
70	20240402	184600	725634200	40500	40500	40500	40500	0
71	20240402	184500	725634200	40500	40500	40500	40500	0
72	20240402	184400	725634200	40500	40500	40500	40500	0
73	20240402	184300	725634200	40500	40500	40500	40500	0
74	20240402	184200	725634200	40500	40500	40500	40500	0
75	20240402	184100	725634200	40500	40500	40500	40500	0
76	20240402	184000	725634200	40500	40500	40500	40500	0
77	20240402	183900	725634200	40500	40500	40500	40500	0
78	20240402	183800	725634200	40500	40500	40500	40500	0
79	20240402	183700	725634200	40500	40500	40500	40500	0
80	20240402	183600	725634200	40500	40500	40500	40500	0
81	20240402	183500	725634200	40500	40500	40500	40500	0
82	20240402	183400	725634200	40500	40500	40500	40500	0
83	20240402	183300	725634200	40500	40500	40500	40500	0
84	20240402	183200	725634200	40500	40500	40500	40500	0
85	20240402	183100	725634200	40500	40500	40500	40500	0
86	20240402	183000	725634200	40500	40500	40500	40500	0
87	20240402	182900	725634200	40500	40500	40500	40500	0
88	20240402	182800	725634200	40500	40500	40500	40500	0
89	20240402	182700	725634200	40500	40500	40500	40500	0
90	20240402	182600	725634200	40500	40500	40500	40500	0
91	20240402	182500	725634200	40500	40500	40500	40500	0
92	20240402	182400	725634200	40500	40500	40500	40500	196
93	20240402	182300	725634200	40500	40500	40500	40500	0
94	20240402	182200	725634200	40500	40500	40500	40500	0
95	20240402	182100	725634200	40500	40500	40500	40500	0
96	20240402	182000	725634200	40500	40500	40500	40500	0
97	20240402	181900	725634200	40500	40500	40500	40500	0
98	20240402	181800	725634200	40500	40500	40500	40500	0
99	20240402	181700	725634200	40500	40500	40500	40500	0
100	20240402	181600	725634200	40500	40500	40500	40500	0
101	20240402	181500	725634200	40500	40500	40500	40500	0
102	20240402	181400	725634200	40500	40500	40500	40500	0
103	20240402	181300	725634200	40500	40500	40500	40500	0
104	20240402	181200	725634200	40500	40500	40500	40500	0
105	20240402	181100	725634200	40500	40500	40500	40500	0
106	20240402	181000	725634200	40500	40500	40500	40500	0
107	20240402	180900	725634200	40500	40500	40500	40500	0
108	20240402	180800	725634200	40500	40500	40500	40500	0
109	20240402	180700	725634200	40500	40500	40500	40500	0
110	20240402	180600	725634200	40500	40500	40500	40500	0
111	20240402	180500	725634200	40500	40500	40500	40500	0
112	20240402	180400	725634200	40500	40500	40500	40500	0
113	20240402	180300	725634200	40500	40500	40500	40500	0
114	20240402	180200	725634200	40500	40500	40500	40500	0
115	20240402	180100	725634200	40500	40500	40500	40500	0
116	20240402	180000	725634200	40500	40500	40500	40500	0
117	20240402	175900	725634200	40500	40500	40500	40500	0
118	20240402	175800	725634200	40500	40500	40500	40500	0
119	20240402	175700	725634200	40500	40500	40500	40500	0
120	20240402	175600	725634200	40500	40500	40500	40500	0
121	20240402	175500	725634200	40500	40500	40500	40500	0
122	20240402	175400	725634200	40500	40500	40500	40500	196
123	20240402	175300	725634200	40500	40500	40500	40500	0
124	20240402	175200	725634200	40500	40500	40500	40500	0
125	20240402	175100	725634200	40500	40500	40500	40500	0
126	20240402	175000	725634200	40500	40500	40500	40500	0
127	20240402	174900	725634200	40500	40500	40500	40500	0
128	20240402	174800	725634200	40500	40500	40500	40500	0
129	20240402	174700	725634200	40500	40500	40500	40500	0
130	20240402	174600	725634200	40500	40500	40500	40500	0
131	20240402	174500	725634200	40500	40500	40500	40500	0
132	20240402	174400	725634200	40500	40500	40500	40500	0
133	20240402	174300	725634200	40500	40500	40500	40500	0
134	20240402	174200	725634200	40500	40500	40500	40500	0
135	20240402	174100	725634200	40500	40500	40500	40500	0
136	20240402	174000	725634200	40500	40500	40500	40500	0
137	20240402	173900	725634200	40500	40500	40500	40500	0
138	20240402	173800	725634200	40500	40500	40500	40500	0
139	20240402	173700	725634200	40500	40500	40500	40500	0
140	20240402	173600	725634200	40500	40500	40500	40500	0
141	20240402	173500	725634200	40500	40500	40500	40500	0
142	20240402	173400	725634200	40500	40500	40500	40500	0
143	20240402	173300	725634200	40500	40500	40500	40500	0
144	20240402	173200	725634200	40500	40500	40500	40500	0
145	20240402	173100	725634200	40500	40500	40500	40500	0
146	20240402	173000	725634200	40500	40500	40500	40500	0
147	20240402	172900	725634200	40500	40500	40500	40500	0
148	20240402	172800	725634200	40500	40500	40500	40500	0
149	20240402	172700	725634200	40500	40500	40500	40500	0
150	20240402	172600	725634200	40500	40500	40500	40500	0
151	20240402	172500	725634200	40500	40500	40500	40500	0
152	20240402	172400	725634200	40500	40500	40500	40500	196
153	20240402	172300	725634200	40500	40500	40500	40500	0
154	20240402	172200	725634200	40500	40500	40500	40500	0
155	20240402	172100	725634200	40500	40500	40500	40500	0
156	20240402	172000	725634200	40500	40500	40500	40500	0
157	20240402	171900	725634200	40500	40500	40500	40500	0
158	20240402	171800	725634200	40500	40500	40500	40500	0
159	20240402	171700	725634200	40500	40500	40500	40500	0
160	20240402	171600	725634200	40500	40500	40500	40500	0
161	20240402	171500	725634200	40500	40500	40500	40500	0
162	20240402	171400	725634200	40500	40500	40500	40500	0
163	20240402	171300	725634200	40500	40500	40500	40500	0
164	20240402	171200	725634200	40500	40500	40500	40500	0
165	20240402	171100	725634200	40500	40500	40500	40500	0
166	20240402	171000	725634200	40500	40500	40500	40500	0
167	20240402	170900	725634200	40500	40500	40500	40500	0
168	20240402	170800	725634200	40500	40500	40500	40500	0
169	20240402	170700	725634200	40500	40500	40500	40500	0
170	20240402	170600	725634200	40500	40500	40500	40500	0
171	20240402	170500	725634200	40500	40500	40500	40500	0
172	20240402	170400	725634200	40500	40500	40500	40500	0
173	20240402	170300	725634200	40500	40500	40500	40500	0
174	20240402	170200	725634200	40500	40500	40500	40500	0
175	20240402	170100	725634200	40500	40500	40500	40500	0
176	20240402	170000	725634200	40500	40500	40500	40500	0
177	20240402	165900	725634200	40500	40500	40500	40500	0
178	20240402	165800	725634200	40500	40500	40500	40500	0
179	20240402	165700	725634200	40500	40500	40500	40500	0
180	20240402	165600	725634200	40500	40500	40500	40500	0
181	20240402	165500	725634200	40500	40500	40500	40500	0
182	20240402	165400	725634200	40500	40500	40500	40500	196
183	20240402	165300	725634200	40500	40500	40500	40500	0
184	20240402	165200	725634200	40500	40500	40500	40500	0
185	20240402	165100	725634200	40500	40500	40500	40500	0
186	20240402	165000	725634200	40500	40500	40500	40500	0
187	20240402	164900	725634200	40500	40500	40500	40500	0
188	20240402	164800	725634200	40500	40500	40500	40500	0
189	20240402	164700	725634200	40500	40500	40500	40500	0
190	20240402	164600	725634200	40500	40500	40500	40500	0
191	20240402	164500	725634200	40500	40500	40500	40500	0
192	20240402	164400	725634200	40500	40500	40500	40500	0
193	20240402	164300	725634200	40500	40500	40500	40500	0
194	20240402	164200	725634200	40500	40500	40500	40500	0
195	20240402	164100	725634200	40500	40500	40500	40500	0
196	20240402	164000	725634200	40500	40500	40500	40500	0
197	20240402	163900	725634200	40500	40500	40500	40500	0
198	20240402	163800	725634200	40500	40500	40500	40500	0
199	20240402	163700	725634200	40500	40500	40500	40500	0
200	20240402	163600	725634200	40500	40500	40500	40500	0
201	20240402	163500	725634200	40500	40500	40500	40500	0
202	20240402	163400	725634200	40500	40500	40500	40500	0
203	20240402	163300	725634200	40500	40500	40500	40500	0
204	20240402	163200	725634200	40500	40500	40500	40500	0
205	20240402	163100	725634200	40500	40500	40500	40500	0
206	20240402	163000	725634200	40500	40500	40500	40500	0
207	20240402	162900	725634200	40500	40500	40500	40500	0
208	20240402	162800	725634200	40500	40500	40500	40500	0
209	20240402	162700	725634200	40500	40500	40500	40500	0
210	20240402	162600	725634200	40500	40500	40500	40500	0
211	20240402	162500	725634200	40500	40500	40500	40500	0
212	20240402	162400	725634200	40500	40500	40500	40500	196
213	20240402	162300	725634200	40500	40500	40500	40500	0
214	20240402	162200	725634200	40500	40500	40500	40500	0
215	20240402	162100	725634200	40500	40500	40500	40500	0
216	20240402	162000	725634200	40500	40500	40500	40500	0
217	20240402	161900	725634200	40500	40500	40500	40500	0
218	20240402	161800	725634200	40500	40500	40500	40500	0
219	20240402	161700	725634200	40500	40500	40500	40500	0
220	20240402	161600	725634200	40500	40500	40500	40500	0
221	20240402	161500	725634200	40500	40500	40500	40500	0
222	20240402	161400	725634200	40500	40500	40500	40500	0
223	20240402	161300	725634200	40500	40500	40500	40500	0
224	20240402	161200	725634200	40500	40500	40500	40500	0
225	20240402	161100	725634200	40500	40500	40500	40500	0
226	20240402	161000	725634200	40500	40500	40500	40500	0
227	20240402	160900	725634200	40500	40500	40500	40500	0
228	20240402	160800	725634200	40500	40500	40500	40500	0
229	20240402	160700	725634200	40500	40500	40500	40500	0
230	20240402	160600	725634200	40500	40500	40500	40500	0
231	20240402	160500	725634200	40500	40500	40500	40500	0
232	20240402	160400	725634200	40500	40500	40500	40500	0
233	20240402	160300	725634200	40500	40500	40500	40500	0
234	20240402	160200	725634200	40500	40500	40500	40500	0
235	20240402	160100	725634200	40500	40500	40500	40500	0
236	20240402	160000	725634200	40500	40500	40500	40500	0
237	20240402	155900	725634200	40500	40500	40500	40500	0
238	20240402	155800	725634200	40500	40500	40500	40500	0
239	20240402	155700	725634200	40500	40500	40500	40500	0
240	20240402	155600	725634200	40500	40500	40500	40500	0
241	20240402	155500	725634200	40500	40500	40500	40500	0
242	20240402	155400	725634200	40500	40500	40500	40500	196
243	20240402	155300	725634200	40500	40500	40500	40500	0
244	20240402	155200	725634200	40500	40500	40500	40500	0
245	20240402	155100	725634200	40500	40500	40500	40500	0
246	20240402	155000	725634200	40500	40500	40500	40500	0
247	20240402	154900	725634200	40500	40500	40500	40500	0
248	20240402	154800	725634200	40500	40500	40500	40500	0
249	20240402	154700	725634200	40500	40500	40500	40500	0
250	20240402	154600	725634200	40500	40500	40500	40500	0
251	20240402	154500	725634200	40500	40500	40500	40500	0
252	20240402	154400	725634200	40500	40500	40500	40500	0
253	20240402	154300	725634200	40500	40500	40500	40500	0
254	20240402	154200	725634200	40500	40500	40500	40500	0
255	20240402	154100	725634200	40500	40500	40500	40500	0
256	20240402	154000	725634200	40500	40500	40500	40500	0
257	20240402	153900	725634200	40500	40500	40500	40500	0
258	20240402	153800	725634200	40500	40500	40500	40500	0
259	20240402	153700	725634200	40500	40500	40500	40500	0
260	20240402	153600	725634200	40500	40500	40500	40500	0
261	20240402	153500	725634200	40500	40500	40500	40500	0
262	20240402	153400	725634200	40500	40500	40500	40500	0
263	20240402	153300	725634200	40500	40500	40500	40500	0
264	20240402	153200	725634200	40500	40500	40500	40500	0
265	20240402	153100	725634200	40500	40500	40500	40500	0
266	20240402	153000	725634200	40500	40500	40500	40500	196
267	20240402	152900	717696200	40150	40150	40150	40150	0
268	20240402	152800	717696200	40150	40150	40150	40150	0
269	20240402	152700	717696200	40150	40150	40150	40150	0
270	20240402	152600	717696200	40150	40150	40150	40150	0
271	20240402	152500	717696200	40150	40150	40150	40150	0
272	20240402	152400	717696200	40150	40150	40150	40150	0
273	20240402	152300	717696200	40150	40150	40150	40150	0
274	20240402	152200	717696200	40150	40150	40150	40150	0
275	20240402	152100	717696200	40150	40150	40150	40150	0
276	20240402	152000	717696200	40150	40150	40150	40150	0
277	20240402	151900	717696200	40150	40200	40300	40150	315
278	20240402	151800	705032300	40200	40550	40550	40200	177
279	20240402	151700	697898950	40250	40600	40600	40250	161
280	20240402	151600	691402700	40600	40550	40600	40350	64
281	20240402	151500	688809350	40550	40550	40550	40550	0
282	20240402	151400	688809350	40550	40500	40550	40500	45
283	20240402	151300	686985150	40600	40600	40600	40600	0
284	20240402	151200	686985150	40600	40300	40600	40300	30
285	20240402	151100	685769250	40300	40550	40600	40300	69
286	20240402	151000	682973650	40600	40600	40600	40600	0
287	20240402	150900	682973650	40600	40300	40600	40300	2
288	20240402	150800	682892750	40300	40600	40600	40300	28
289	20240402	150700	681757750	40550	40450	40550	40450	35
290	20240402	150600	680339350	40600	40600	40600	40600	0
291	20240402	150500	680339350	40600	40600	40600	40600	0
292	20240402	150400	680339350	40600	40600	40600	40600	58
293	20240402	150300	677984550	40600	40600	40600	40600	1
294	20240402	150200	677943950	40300	40300	40300	40300	7
295	20240402	150100	677661850	40300	40300	40300	40300	10
296	20240402	150000	677258850	40600	40300	40600	40300	19
297	20240402	145900	676487750	40550	40350	40550	40350	28
298	20240402	145800	675353550	40350	40350	40400	40350	161
299	20240402	145700	668856900	40600	40400	40600	40400	36
300	20240402	145600	667398900	40400	40400	40400	40400	14
301	20240402	145500	666833300	40450	40450	40450	40450	26
302	20240402	145400	665781600	40500	40500	40500	40500	6
303	20240402	145300	665538600	40600	40500	40600	40500	35
304	20240402	145200	664119400	40500	40600	40600	40500	7
305	20240402	145100	663835800	40450	40450	40450	40450	20
306	20240402	145000	663026800	40450	40450	40550	40450	53
307	20240402	144900	660881150	40450	40450	40450	40450	1
308	20240402	144800	660840700	40400	40450	40450	40400	8
309	20240402	144700	660517450	40350	40600	40600	40350	37
310	20240402	144600	659017850	40550	40600	40600	40550	33
311	20240402	144500	657679650	40350	40350	40350	40350	6
312	20240402	144400	657437550	40600	40400	40600	40300	11
313	20240402	144300	656993300	40600	40550	40600	40500	39
314	20240402	144200	655412750	40500	40450	40500	40300	47
315	20240402	144100	653512050	40500	40450	40500	40450	11
316	20240402	144000	653066750	40600	40600	40600	40600	35
317	20240402	143900	651645750	40600	40600	40600	40600	0
318	20240402	143800	651645750	40600	40450	40600	40450	28
319	20240402	143700	650509850	40400	40450	40450	40400	12
320	20240402	143600	650024700	40550	40500	40550	40500	36
321	20240402	143500	648565800	40500	40500	40500	40500	6
322	20240402	143400	648322800	40600	40600	40600	40600	23
323	20240402	143300	647389000	40600	40600	40600	40600	37
324	20240402	143200	645886800	40600	40450	40600	40400	487
325	20240402	143100	626211500	40450	40500	40500	40450	47
326	20240402	143000	624310150	40500	40500	40500	40500	23
327	20240402	142900	623378650	40650	40550	40650	40550	64
328	20240402	142800	620779650	40550	40550	40550	40550	6
329	20240402	142700	620536350	40650	40650	40650	40650	0
330	20240402	142600	620536350	40650	40600	40650	40600	36
331	20240402	142500	619073850	40600	40600	40600	40550	59
332	20240402	142400	616678500	40550	40550	40550	40550	6
333	20240402	142300	616435200	40600	40600	40600	40600	7
334	20240402	142200	616151000	40600	40600	40600	40600	46
335	20240402	142100	614283400	40550	40550	40550	40550	26
336	20240402	142000	613229100	40600	40600	40600	40600	0
337	20240402	141900	613229100	40600	40600	40600	40600	42
338	20240402	141800	611523900	40600	40600	40600	40600	0
339	20240402	141700	611523900	40600	40600	40600	40550	13
340	20240402	141600	610996400	40600	40600	40600	40600	40
341	20240402	141500	609372400	40550	40550	40550	40550	33
342	20240402	141400	608034250	40600	40600	40600	40600	0
343	20240402	141300	608034250	40600	40500	40600	40500	3
344	20240402	141200	607912650	40550	40500	40550	40500	64
345	20240402	141100	605318650	40500	40500	40500	40500	0
346	20240402	141000	605318650	40500	40500	40600	40500	92
347	20240402	140900	601592550	40550	40650	40650	40550	734
348	20240402	140800	571824450	40650	40650	40650	40650	29
349	20240402	140700	570645600	40650	40650	40650	40650	0
350	20240402	140600	570645600	40650	40600	40650	40600	12
351	20240402	140500	570158100	40700	40700	40700	40700	37
352	20240402	140400	568652200	40600	40600	40600	40600	132
353	20240402	140300	563293000	40700	40650	40700	40600	32
354	20240402	140200	561991200	40650	40600	40650	40600	24
355	20240402	140100	561015900	40650	40650	40650	40650	6
356	20240402	140000	560772000	40700	40700	40700	40700	0
357	20240402	135900	560772000	40700	40700	40700	40700	22
358	20240402	135800	559876600	40700	40600	40700	40600	48
359	20240402	135700	557924900	40650	40650	40650	40650	0
360	20240402	135600	557924900	40650	40650	40650	40650	27
361	20240402	135500	556827350	40650	40700	40700	40650	110
362	20240402	135400	552352850	40700	40650	40700	40650	12
363	20240402	135300	551864750	40700	40700	40700	40700	0
364	20240402	135200	551864750	40700	40700	40700	40700	6
365	20240402	135100	551620550	40700	40650	40700	40650	25
366	20240402	135000	550603400	40650	40700	40700	40650	9
367	20240402	134900	550237250	40700	40700	40700	40700	0
368	20240402	134800	550237250	40700	40700	40700	40700	41
369	20240402	134700	548568550	40650	40650	40650	40650	5
370	20240402	134600	548365300	40700	40750	40750	40700	31
371	20240402	134500	547102100	40750	40750	40750	40750	18
372	20240402	134400	546368600	40750	40750	40750	40750	19
373	20240402	134300	545594350	40750	40650	40750	40650	37
374	20240402	134200	544088500	40650	40750	40750	40650	32
375	20240402	134100	542785200	40750	40700	40750	40700	49
376	20240402	134000	540790000	40700	40700	40700	40700	138
377	20240402	133900	535173400	40700	40700	40700	40700	6
378	20240402	133800	534929200	40650	40650	40650	40650	52
379	20240402	133700	532815400	40650	40650	40650	40650	27
380	20240402	133600	531717850	40650	40650	40650	40650	0
381	20240402	133500	531717850	40650	40700	40700	40650	6
382	20240402	133400	531473800	40750	40750	40750	40750	35
383	20240402	133300	530047550	40750	40700	40750	40700	30
384	20240402	133200	528825150	40750	40750	40750	40750	0
385	20240402	133100	528825150	40750	40700	40750	40700	38
386	20240402	133000	527277350	40700	40700	40700	40700	1
387	20240402	132900	527236650	40700	40750	40750	40700	34
388	20240402	132800	525851400	40750	40750	40750	40750	0
389	20240402	132700	525851400	40750	40750	40750	40700	48
390	20240402	132600	523895700	40750	40750	40750	40750	10
391	20240402	132500	523488200	40750	40650	40750	40650	245
392	20240402	132400	513517800	40700	40700	40700	40700	18
393	20240402	132300	512785200	40650	40700	40700	40650	26
394	20240402	132200	511727300	40750	40700	40750	40700	198
395	20240402	132100	503668600	40700	40700	40700	40700	6
396	20240402	132000	503424400	40700	40600	40700	40600	60
397	20240402	131900	500984900	40650	40600	40650	40600	7
398	20240402	131800	500700400	40650	40650	40650	40650	3
399	20240402	131700	500578450	40650	40650	40650	40650	37
400	20240402	131600	499074400	40650	40600	40650	40550	33
401	20240402	131500	497733750	40650	40650	40650	40650	0
402	20240402	131400	497733750	40650	40650	40650	40650	38
403	20240402	131300	496189050	40650	40650	40650	40650	18
404	20240402	131200	495457350	40650	40650	40650	40650	22
405	20240402	131100	494563050	40600	40600	40600	40600	6
406	20240402	131000	494319450	40600	40600	40650	40600	27
407	20240402	130900	493222350	40600	40600	40600	40600	1
408	20240402	130800	493181750	40600	40650	40650	40600	34
409	20240402	130700	491800250	40650	40650	40650	40650	17
410	20240402	130600	491109200	40600	40600	40600	40600	7
411	20240402	130500	490825000	40600	40600	40600	40600	105
412	20240402	130400	486562000	40600	40600	40600	40600	6
413	20240402	130300	486318400	40650	40650	40650	40650	40
414	20240402	130200	484692400	40600	40600	40600	40600	0
415	20240402	130100	484692400	40600	40600	40600	40600	1
416	20240402	130000	484651800	40600	40650	40650	40600	26
417	20240402	125900	483595250	40650	40650	40650	40650	23
418	20240402	125800	482660300	40600	40600	40600	40600	0
419	20240402	125700	482660300	40600	40650	40650	40600	52
420	20240402	125600	480546800	40650	40600	40650	40600	191
421	20240402	125500	472790350	40600	40550	40600	40550	59
422	20240402	125400	470395400	40600	40600	40600	40600	0
423	20240402	125300	470395400	40600	40600	40600	40550	49
424	20240402	125200	468406300	40600	40550	40600	40550	51
425	20240402	125100	466337700	40600	40600	40600	40550	276
426	20240402	125000	455142100	40600	40600	40600	40550	277
427	20240402	124900	443902050	40600	40550	40600	40550	26
428	20240402	124800	442846750	40600	40600	40600	40600	0
429	20240402	124700	442846750	40600	40600	40600	40600	0
430	20240402	124600	442846750	40600	40600	40650	40600	177
431	20240402	124500	435660350	40600	40600	40600	40550	15
432	20240402	124400	435051650	40600	40600	40600	40550	27
433	20240402	124300	433955550	40600	40600	40600	40600	18
434	20240402	124200	433224750	40600	40550	40600	40550	8
435	20240402	124100	432900250	40600	40600	40600	40600	0
436	20240402	124000	432900250	40600	40500	40600	40500	12
437	20240402	123900	432414050	40600	40600	40600	40600	45
438	20240402	123800	430587050	40600	40600	40600	40600	0
439	20240402	123700	430587050	40600	40550	40600	40550	114
440	20240402	123600	425961200	40650	40650	40650	40650	19
441	20240402	123500	425188850	40650	40650	40650	40650	18
442	20240402	123400	424457150	40650	40600	40650	40600	35
443	20240402	123300	423035400	40650	40650	40650	40650	22
444	20240402	123200	422141100	40650	40650	40650	40650	41
445	20240402	123100	420474450	40650	40600	40650	40600	4
446	20240402	123000	420311950	40600	40600	40650	40600	15
447	20240402	122900	419702650	40650	40600	40650	40600	22
448	20240402	122800	418808550	40600	40600	40600	40600	24
449	20240402	122700	417834150	40600	40600	40600	40600	10
450	20240402	122600	417428150	40600	40550	40600	40550	23
451	20240402	122500	416495100	40650	40650	40650	40650	57
452	20240402	122400	414178050	40650	40600	40650	40600	63
453	20240402	122300	411619600	40650	40650	40650	40650	1
454	20240402	122200	411578950	40650	40650	40650	40600	76
455	20240402	122100	408489850	40650	40650	40650	40600	54
456	20240402	122000	406296650	40650	40650	40650	40650	22
457	20240402	121900	405402350	40650	40650	40650	40650	18
458	20240402	121800	404670650	40600	40600	40600	40600	7
459	20240402	121700	404386450	40650	40650	40650	40650	23
460	20240402	121600	403451500	40650	40650	40650	40650	24
461	20240402	121500	402475900	40650	40600	40650	40600	24
462	20240402	121400	401500600	40650	40600	40650	40600	15
463	20240402	121300	400891450	40650	40650	40650	40650	0
464	20240402	121200	400891450	40650	40650	40650	40650	54
465	20240402	121100	398696350	40650	40600	40650	40600	21
466	20240402	121000	397843000	40650	40650	40650	40650	0
467	20240402	120900	397843000	40650	40650	40650	40650	0
468	20240402	120800	397843000	40650	40600	40650	40600	103
469	20240402	120700	393658350	40650	40600	40650	40600	84
470	20240402	120600	390245000	40650	40650	40650	40600	167
471	20240402	120500	383456600	40650	40650	40650	40600	34
472	20240402	120400	382074750	40650	40550	40650	40550	103
473	20240402	120300	377888850	40600	40600	40600	40600	371
474	20240402	120200	362826250	40600	40600	40600	40600	82
475	20240402	120100	359497050	40600	40600	40600	40600	51
476	20240402	120000	357426450	40550	40550	40550	40550	118
477	20240402	115900	352641550	40550	40550	40550	40500	131
478	20240402	115800	347329850	40500	40550	40550	40500	19
479	20240402	115700	346559450	40550	40550	40550	40550	2
480	20240402	115600	346478350	40450	40450	40450	40450	7
481	20240402	115500	346195200	40550	40400	40550	40400	34
482	20240402	115400	344816650	40550	40550	40550	40550	76
483	20240402	115300	341734850	40550	40550	40550	40550	55
484	20240402	115200	339504600	40550	40500	40550	40500	173
485	20240402	115100	332490300	40550	40550	40550	40550	37
486	20240402	115000	330989950	40550	40550	40550	40550	23
487	20240402	114900	330057300	40550	40550	40550	40550	0
488	20240402	114800	330057300	40550	40550	40550	40550	18
489	20240402	114700	329327400	40550	40500	40550	40500	22
490	20240402	114600	328436300	40500	40500	40500	40500	28
491	20240402	114500	327302300	40500	40500	40500	40500	0
492	20240402	114400	327302300	40500	40400	40500	40400	24
493	20240402	114300	326330900	40400	40400	40400	40400	0
494	20240402	114200	326330900	40400	40500	40500	40400	50
495	20240402	114100	324306900	40500	40500	40500	40500	22
496	20240402	114000	323415900	40500	40450	40500	40450	53
497	20240402	113900	321269700	40500	40500	40500	40500	2
498	20240402	113800	321188700	40500	40500	40500	40500	0
499	20240402	113700	321188700	40500	40450	40500	40450	59
500	20240402	113600	318799550	40500	40500	40500	40500	0
501	20240402	113500	318799550	40500	40500	40500	40500	41
502	20240402	113400	317139050	40550	40500	40550	40500	49
503	20240402	113300	315152450	40500	40400	40500	40400	29
504	20240402	113200	313979000	40450	40450	40450	40450	0
505	20240402	113100	313979000	40450	40450	40450	40450	1
506	20240402	113000	313938550	40450	40400	40450	40400	24
507	20240402	112900	312967850	40450	40500	40500	40400	48
508	20240402	112800	311024900	40500	40500	40500	40500	2
509	20240402	112700	310943900	40500	40500	40500	40500	46
510	20240402	112600	309080900	40500	40400	40500	40400	36
511	20240402	112500	307624700	40500	40500	40500	40500	0
512	20240402	112400	307624700	40500	40400	40500	40400	31
513	20240402	112300	306369500	40500	40400	40500	40400	23
514	20240402	112200	305439150	40400	40400	40400	40400	6
515	20240402	112100	305196750	40500	40500	40500	40500	0
516	20240402	112000	305196750	40500	40400	40500	40400	71
517	20240402	111900	302321350	40500	40500	40500	40500	0
518	20240402	111800	302321350	40500	40450	40500	40450	50
519	20240402	111700	300296400	40500	40500	40500	40450	28
520	20240402	111600	299162700	40450	40450	40450	40400	69
521	20240402	111500	296372650	40450	40450	40450	40450	0
522	20240402	111400	296372650	40450	40400	40450	40400	208
523	20240402	111300	287969050	40450	40400	40450	40400	24
524	20240402	111200	286998550	40400	40450	40450	40400	50
525	20240402	111100	284977250	40450	40450	40450	40450	1
526	20240402	111000	284936800	40450	40450	40450	40400	37
527	20240402	110900	283440450	40450	40450	40450	40450	22
528	20240402	110800	282550550	40450	40450	40450	40450	0
529	20240402	110700	282550550	40450	40450	40450	40450	91
530	20240402	110600	278869600	40500	40450	40500	40450	50
531	20240402	110500	276845900	40500	40500	40500	40500	0
532	20240402	110400	276845900	40500	40450	40500	40450	44
533	20240402	110300	275065400	40500	40500	40500	40500	39
534	20240402	110200	273485900	40450	40500	40500	40450	12
535	20240402	110100	273000200	40500	40500	40500	40500	0
536	20240402	110000	273000200	40500	40500	40500	40500	0
537	20240402	105900	273000200	40500	40450	40500	40450	57
538	20240402	105800	270693650	40450	40400	40450	40400	7
539	20240402	105700	270410800	40450	40450	40450	40450	5
540	20240402	105600	270208550	40500	40500	40500	40400	47
541	20240402	105500	268305550	40500	40400	40500	40400	8
542	20240402	105400	267981650	40450	40500	40500	40450	29
543	20240402	105300	266807450	40500	40500	40500	40450	111
544	20240402	105200	262312150	40500	40500	40500	40500	89
545	20240402	105100	258707650	40450	40450	40450	40450	11
546	20240402	105000	258262700	40500	40500	40500	40450	29
547	20240402	104900	257088250	40500	40450	40500	40450	36
548	20240402	104800	255631000	40500	40500	40500	40500	1
549	20240402	104700	255590500	40500	40450	40500	40450	18
550	20240402	104600	254861800	40500	40500	40500	40500	40
551	20240402	104500	253241800	40500	40450	40500	40450	2
552	20240402	104400	253160850	40450	40400	40450	40400	16
553	20240402	104300	252513950	40500	40500	40500	40500	0
554	20240402	104200	252513950	40500	40500	40500	40500	36
555	20240402	104100	251055950	40500	40500	40500	40400	35
556	20240402	104000	249638950	40500	40450	40500	40400	26
557	20240402	103900	248587400	40500	40500	40500	40450	64
558	20240402	103800	245995700	40500	40450	40500	40450	6
559	20240402	103700	245752750	40500	40450	40500	40450	34
560	20240402	103600	244376000	40500	40500	40500	40500	0
561	20240402	103500	244376000	40500	40450	40500	40450	46
562	20240402	103400	242513300	40450	40500	40500	40450	24
563	20240402	103300	241541550	40500	40500	40500	40500	32
564	20240402	103200	240245550	40500	40450	40500	40450	43
565	20240402	103100	238504400	40500	40500	40500	40500	0
566	20240402	103000	238504400	40500	40500	40500	40500	0
567	20240402	102900	238504400	40500	40500	40500	40500	23
568	20240402	102800	237572900	40500	40400	40500	40400	120
569	20240402	102700	232713700	40500	40500	40500	40500	0
570	20240402	102600	232713700	40500	40500	40500	40500	0
571	20240402	102500	232713700	40500	40400	40500	40400	141
572	20240402	102400	227006300	40400	40350	40400	40350	39
573	20240402	102300	225431050	40400	40400	40400	40400	0
574	20240402	102200	225431050	40400	40400	40400	40400	25
575	20240402	102100	224421050	40350	40350	40400	40350	12
576	20240402	102000	223936750	40500	40500	40500	40500	28
577	20240402	101900	222802750	40500	40450	40500	40450	11
578	20240402	101800	222357550	40450	40450	40450	40450	12
579	20240402	101700	221872150	40350	40350	40350	40350	6
580	20240402	101600	221630050	40450	40450	40450	40450	28
581	20240402	101500	220497450	40450	40400	40450	40400	23
582	20240402	101400	219568000	40350	40400	40400	40350	32
583	20240402	101300	218275250	40400	40400	40400	40400	6
584	20240402	101200	218032850	40450	40450	40450	40450	1
585	20240402	101100	217992400	40550	40550	40550	40550	73
586	20240402	101000	215032250	40550	40400	40550	40400	6
587	20240402	100900	214789700	40450	40450	40450	40450	2
588	20240402	100800	214708800	40550	40500	40550	40500	45
589	20240402	100700	212884600	40550	40500	40550	40400	90
590	20240402	100600	209242700	40500	40500	40500	40500	0
591	20240402	100500	209242700	40500	40500	40500	40450	10
592	20240402	100400	208838000	40500	40450	40500	40450	61
593	20240402	100300	206369400	40450	40450	40500	40450	30
594	20240402	100200	205155700	40400	40400	40400	40400	2
595	20240402	100100	205074900	40450	40500	40500	40450	70
596	20240402	100000	202240000	40500	40500	40500	40500	12
597	20240402	095900	201754000	40500	40500	40500	40500	0
598	20240402	095800	201754000	40500	40450	40500	40450	162
599	20240402	095700	195199600	40400	40300	40450	40300	187
600	20240402	095600	187656150	40450	40400	40450	40400	28
601	20240402	095500	186523600	40450	40450	40450	40450	0
602	20240402	095400	186523600	40450	40350	40450	40350	58
603	20240402	095300	184178350	40450	40450	40450	40450	22
604	20240402	095200	183288450	40450	40450	40450	40450	27
605	20240402	095100	182196300	40450	40200	40450	40200	1825
606	20240402	095000	108635400	40200	40100	40200	40100	37
607	20240402	094900	107149050	40200	40200	40200	40200	0
608	20240402	094800	107149050	40200	40200	40200	40200	0
609	20240402	094700	107149050	40200	40200	40200	40200	38
610	20240402	094600	105621450	40200	40150	40200	40150	27
611	20240402	094500	104536350	40200	40200	40200	40200	23
612	20240402	094400	103611750	40200	40200	40200	40200	35
613	20240402	094300	102204750	40200	40200	40200	40200	0
614	20240402	094200	102204750	40200	40150	40200	40150	50
615	20240402	094100	100196450	40150	40100	40150	40100	23
616	20240402	094000	99273900	40100	40050	40100	40050	45
617	20240402	093900	97471550	40050	40050	40050	40050	0
618	20240402	093800	97471550	40050	40000	40050	40000	17
619	20240402	093700	96791300	40050	40000	40050	40000	55
620	20240402	093600	94589300	40000	40000	40000	40000	23
621	20240402	093500	93669300	40050	40000	40050	40000	88
622	20240402	093400	90149250	40050	40000	40050	40000	10
623	20240402	093300	89749050	40050	40050	40050	40050	3
624	20240402	093200	89628900	39950	39950	39950	39950	0
625	20240402	093100	89628900	39950	39950	39950	39950	6
626	20240402	093000	89389200	40050	39950	40050	39950	125
627	20240402	092900	84392950	40000	40000	40000	40000	12
628	20240402	092800	83912950	40000	40000	40000	40000	46
629	20240402	092700	82072950	40050	40000	40050	40000	7
630	20240402	092600	81792900	40050	40050	40050	40050	0
631	20240402	092500	81792900	40050	40050	40050	40050	16
632	20240402	092400	81152100	40100	40100	40100	40100	0
633	20240402	092300	81152100	40100	39950	40100	39950	10
634	20240402	092200	80752000	40050	40050	40050	40050	10
635	20240402	092100	80351500	40050	40000	40050	40000	11
636	20240402	092000	79911350	40050	40000	40050	40000	12
637	20240402	091900	79431150	40100	40100	40100	40100	0
638	20240402	091800	79431150	40100	40100	40100	40100	0
639	20240402	091700	79431150	40100	40100	40100	40100	25
640	20240402	091600	78428650	40100	40000	40100	40000	7
641	20240402	091500	78148450	40000	40000	40100	40000	12
642	20240402	091400	77668250	40150	40000	40150	40000	153
643	20240402	091300	71544800	40000	40000	40000	40000	5
644	20240402	091200	71344800	40150	40150	40150	40150	0
645	20240402	091100	71344800	40150	40100	40150	40100	274
646	20240402	091000	60357350	40200	40200	40200	40200	0
647	20240402	090900	60357350	40200	40200	40200	40150	88
648	20240402	090800	56823950	40200	40150	40200	40150	8
649	20240402	090700	56502650	40250	40300	40300	40250	9
650	20240402	090600	56140100	40300	40350	40350	40300	20
651	20240402	090500	55333150	40350	40000	40350	40000	891
652	20240402	090400	19526100	40050	40100	40100	40050	14
653	20240402	090300	18965250	40200	40200	40200	40050	41
654	20240402	090200	17321100	40200	40200	40200	40200	0
655	20240402	090100	17321100	40200	39850	40200	39850	203
656	20240402	090000	9193850	39950	40000	40000	39900	230