KissMeData/004000/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184000	1478405600	45750	45750	45750	45750	890
3	20240405	183900	1478405600	45750	45750	45750	45750	0
4	20240405	183800	1478405600	45750	45750	45750	45750	0
5	20240405	183700	1478405600	45750	45750	45750	45750	0
6	20240405	183600	1478405600	45750	45750	45750	45750	0
7	20240405	183500	1478405600	45750	45750	45750	45750	0
8	20240405	183400	1478405600	45750	45750	45750	45750	0
9	20240405	183300	1478405600	45750	45750	45750	45750	0
10	20240405	183200	1478405600	45750	45750	45750	45750	0
11	20240405	183100	1478405600	45750	45750	45750	45750	0
12	20240405	183000	1478405600	45750	45750	45750	45750	0
13	20240405	182900	1478405600	45750	45750	45750	45750	0
14	20240405	182800	1478405600	45750	45750	45750	45750	0
15	20240405	182700	1478405600	45750	45750	45750	45750	0
16	20240405	182600	1478405600	45750	45750	45750	45750	0
17	20240405	182500	1478405600	45750	45750	45750	45750	0
18	20240405	182400	1478405600	45750	45750	45750	45750	0
19	20240405	182300	1478405600	45750	45750	45750	45750	0
20	20240405	182200	1478405600	45750	45750	45750	45750	0
21	20240405	182100	1478405600	45750	45750	45750	45750	0
22	20240405	182000	1478405600	45750	45750	45750	45750	0
23	20240405	181900	1478405600	45750	45750	45750	45750	0
24	20240405	181800	1478405600	45750	45750	45750	45750	0
25	20240405	181700	1478405600	45750	45750	45750	45750	0
26	20240405	181600	1478405600	45750	45750	45750	45750	0
27	20240405	181500	1478405600	45750	45750	45750	45750	0
28	20240405	181400	1478405600	45750	45750	45750	45750	0
29	20240405	181300	1478405600	45750	45750	45750	45750	0
30	20240405	181200	1478405600	45750	45750	45750	45750	0
31	20240405	181100	1478405600	45750	45750	45750	45750	0
32	20240405	181000	1478405600	45750	45750	45750	45750	890
33	20240405	180900	1478405600	45750	45750	45750	45750	0
34	20240405	180800	1478405600	45750	45750	45750	45750	0
35	20240405	180700	1478405600	45750	45750	45750	45750	0
36	20240405	180600	1478405600	45750	45750	45750	45750	0
37	20240405	180500	1478405600	45750	45750	45750	45750	0
38	20240405	180400	1478405600	45750	45750	45750	45750	0
39	20240405	180300	1478405600	45750	45750	45750	45750	0
40	20240405	180200	1478405600	45750	45750	45750	45750	0
41	20240405	180100	1478405600	45750	45750	45750	45750	0
42	20240405	180000	1478405600	45750	45750	45750	45750	0
43	20240405	175900	1478405600	45750	45750	45750	45750	0
44	20240405	175800	1478405600	45750	45750	45750	45750	0
45	20240405	175700	1478405600	45750	45750	45750	45750	0
46	20240405	175600	1478405600	45750	45750	45750	45750	0
47	20240405	175500	1478405600	45750	45750	45750	45750	0
48	20240405	175400	1478405600	45750	45750	45750	45750	0
49	20240405	175300	1478405600	45750	45750	45750	45750	0
50	20240405	175200	1478405600	45750	45750	45750	45750	0
51	20240405	175100	1478405600	45750	45750	45750	45750	0
52	20240405	175000	1478405600	45750	45750	45750	45750	0
53	20240405	174900	1478405600	45750	45750	45750	45750	0
54	20240405	174800	1478405600	45750	45750	45750	45750	0
55	20240405	174700	1478405600	45750	45750	45750	45750	0
56	20240405	174600	1478405600	45750	45750	45750	45750	0
57	20240405	174500	1478405600	45750	45750	45750	45750	0
58	20240405	174400	1478405600	45750	45750	45750	45750	0
59	20240405	174300	1478405600	45750	45750	45750	45750	0
60	20240405	174200	1478405600	45750	45750	45750	45750	0
61	20240405	174100	1478405600	45750	45750	45750	45750	0
62	20240405	174000	1478405600	45750	45750	45750	45750	890
63	20240405	173900	1478405600	45750	45750	45750	45750	0
64	20240405	173800	1478405600	45750	45750	45750	45750	0
65	20240405	173700	1478405600	45750	45750	45750	45750	0
66	20240405	173600	1478405600	45750	45750	45750	45750	0
67	20240405	173500	1478405600	45750	45750	45750	45750	0
68	20240405	173400	1478405600	45750	45750	45750	45750	0
69	20240405	173300	1478405600	45750	45750	45750	45750	0
70	20240405	173200	1478405600	45750	45750	45750	45750	0
71	20240405	173100	1478405600	45750	45750	45750	45750	0
72	20240405	173000	1478405600	45750	45750	45750	45750	0
73	20240405	172900	1478405600	45750	45750	45750	45750	0
74	20240405	172800	1478405600	45750	45750	45750	45750	0
75	20240405	172700	1478405600	45750	45750	45750	45750	0
76	20240405	172600	1478405600	45750	45750	45750	45750	0
77	20240405	172500	1478405600	45750	45750	45750	45750	0
78	20240405	172400	1478405600	45750	45750	45750	45750	0
79	20240405	172300	1478405600	45750	45750	45750	45750	0
80	20240405	172200	1478405600	45750	45750	45750	45750	0
81	20240405	172100	1478405600	45750	45750	45750	45750	0
82	20240405	172000	1478405600	45750	45750	45750	45750	0
83	20240405	171900	1478405600	45750	45750	45750	45750	0
84	20240405	171800	1478405600	45750	45750	45750	45750	0
85	20240405	171700	1478405600	45750	45750	45750	45750	0
86	20240405	171600	1478405600	45750	45750	45750	45750	0
87	20240405	171500	1478405600	45750	45750	45750	45750	0
88	20240405	171400	1478405600	45750	45750	45750	45750	0
89	20240405	171300	1478405600	45750	45750	45750	45750	0
90	20240405	171200	1478405600	45750	45750	45750	45750	0
91	20240405	171100	1478405600	45750	45750	45750	45750	0
92	20240405	171000	1478405600	45750	45750	45750	45750	890
93	20240405	170900	1478405600	45750	45750	45750	45750	0
94	20240405	170800	1478405600	45750	45750	45750	45750	0
95	20240405	170700	1478405600	45750	45750	45750	45750	0
96	20240405	170600	1478405600	45750	45750	45750	45750	0
97	20240405	170500	1478405600	45750	45750	45750	45750	0
98	20240405	170400	1478405600	45750	45750	45750	45750	0
99	20240405	170300	1478405600	45750	45750	45750	45750	0
100	20240405	170200	1478405600	45750	45750	45750	45750	0
101	20240405	170100	1478405600	45750	45750	45750	45750	0
102	20240405	170000	1478405600	45750	45750	45750	45750	0
103	20240405	165900	1478405600	45750	45750	45750	45750	0
104	20240405	165800	1478405600	45750	45750	45750	45750	0
105	20240405	165700	1478405600	45750	45750	45750	45750	0
106	20240405	165600	1478405600	45750	45750	45750	45750	0
107	20240405	165500	1478405600	45750	45750	45750	45750	0
108	20240405	165400	1478405600	45750	45750	45750	45750	0
109	20240405	165300	1478405600	45750	45750	45750	45750	0
110	20240405	165200	1478405600	45750	45750	45750	45750	0
111	20240405	165100	1478405600	45750	45750	45750	45750	0
112	20240405	165000	1478405600	45750	45750	45750	45750	0
113	20240405	164900	1478405600	45750	45750	45750	45750	0
114	20240405	164800	1478405600	45750	45750	45750	45750	0
115	20240405	164700	1478405600	45750	45750	45750	45750	0
116	20240405	164600	1478405600	45750	45750	45750	45750	0
117	20240405	164500	1478405600	45750	45750	45750	45750	0
118	20240405	164400	1478405600	45750	45750	45750	45750	0
119	20240405	164300	1478405600	45750	45750	45750	45750	0
120	20240405	164200	1478405600	45750	45750	45750	45750	0
121	20240405	164100	1478405600	45750	45750	45750	45750	0
122	20240405	164000	1478405600	45750	45750	45750	45750	890
123	20240405	163900	1478405600	45750	45750	45750	45750	0
124	20240405	163800	1478405600	45750	45750	45750	45750	0
125	20240405	163700	1478405600	45750	45750	45750	45750	0
126	20240405	163600	1478405600	45750	45750	45750	45750	0
127	20240405	163500	1478405600	45750	45750	45750	45750	0
128	20240405	163400	1478405600	45750	45750	45750	45750	0
129	20240405	163300	1478405600	45750	45750	45750	45750	0
130	20240405	163200	1478405600	45750	45750	45750	45750	0
131	20240405	163100	1478405600	45750	45750	45750	45750	0
132	20240405	163000	1478405600	45750	45750	45750	45750	0
133	20240405	162900	1478405600	45750	45750	45750	45750	0
134	20240405	162800	1478405600	45750	45750	45750	45750	0
135	20240405	162700	1478405600	45750	45750	45750	45750	0
136	20240405	162600	1478405600	45750	45750	45750	45750	0
137	20240405	162500	1478405600	45750	45750	45750	45750	0
138	20240405	162400	1478405600	45750	45750	45750	45750	0
139	20240405	162300	1478405600	45750	45750	45750	45750	0
140	20240405	162200	1478405600	45750	45750	45750	45750	0
141	20240405	162100	1478405600	45750	45750	45750	45750	0
142	20240405	162000	1478405600	45750	45750	45750	45750	0
143	20240405	161900	1478405600	45750	45750	45750	45750	0
144	20240405	161800	1478405600	45750	45750	45750	45750	0
145	20240405	161700	1478405600	45750	45750	45750	45750	0
146	20240405	161600	1478405600	45750	45750	45750	45750	0
147	20240405	161500	1478405600	45750	45750	45750	45750	0
148	20240405	161400	1478405600	45750	45750	45750	45750	0
149	20240405	161300	1478405600	45750	45750	45750	45750	0
150	20240405	161200	1478405600	45750	45750	45750	45750	0
151	20240405	161100	1478405600	45750	45750	45750	45750	0
152	20240405	161000	1478405600	45750	45750	45750	45750	890
153	20240405	160900	1478405600	45750	45750	45750	45750	0
154	20240405	160800	1478405600	45750	45750	45750	45750	0
155	20240405	160700	1478405600	45750	45750	45750	45750	0
156	20240405	160600	1478405600	45750	45750	45750	45750	0
157	20240405	160500	1478405600	45750	45750	45750	45750	0
158	20240405	160400	1478405600	45750	45750	45750	45750	0
159	20240405	160300	1478405600	45750	45750	45750	45750	0
160	20240405	160200	1478405600	45750	45750	45750	45750	0
161	20240405	160100	1478405600	45750	45750	45750	45750	0
162	20240405	160000	1478405600	45750	45750	45750	45750	0
163	20240405	155900	1478405600	45750	45750	45750	45750	0
164	20240405	155800	1478405600	45750	45750	45750	45750	0
165	20240405	155700	1478405600	45750	45750	45750	45750	0
166	20240405	155600	1478405600	45750	45750	45750	45750	0
167	20240405	155500	1478405600	45750	45750	45750	45750	0
168	20240405	155400	1478405600	45750	45750	45750	45750	0
169	20240405	155300	1478405600	45750	45750	45750	45750	0
170	20240405	155200	1478405600	45750	45750	45750	45750	0
171	20240405	155100	1478405600	45750	45750	45750	45750	0
172	20240405	155000	1478405600	45750	45750	45750	45750	0
173	20240405	154900	1478405600	45750	45750	45750	45750	0
174	20240405	154800	1478405600	45750	45750	45750	45750	0
175	20240405	154700	1478405600	45750	45750	45750	45750	0
176	20240405	154600	1478405600	45750	45750	45750	45750	0
177	20240405	154500	1478405600	45750	45750	45750	45750	0
178	20240405	154400	1478405600	45750	45750	45750	45750	0
179	20240405	154300	1478405600	45750	45750	45750	45750	0
180	20240405	154200	1478405600	45750	45750	45750	45750	0
181	20240405	154100	1478405600	45750	45750	45750	45750	0
182	20240405	154000	1478405600	45750	45750	45750	45750	890
183	20240405	153900	1478405600	45750	45750	45750	45750	0
184	20240405	153800	1478405600	45750	45750	45750	45750	0
185	20240405	153700	1478405600	45750	45750	45750	45750	0
186	20240405	153600	1478405600	45750	45750	45750	45750	0
187	20240405	153500	1478405600	45750	45750	45750	45750	0
188	20240405	153400	1478405600	45750	45750	45750	45750	0
189	20240405	153300	1478405600	45750	45750	45750	45750	0
190	20240405	153200	1478405600	45750	45750	45750	45750	0
191	20240405	153100	1478405600	45750	45750	45750	45750	0
192	20240405	153000	1478405600	45750	45750	45750	45750	890
193	20240405	152900	1437688100	45850	45850	45850	45850	0
194	20240405	152800	1437688100	45850	45850	45850	45850	0
195	20240405	152700	1437688100	45850	45850	45850	45850	0
196	20240405	152600	1437688100	45850	45850	45850	45850	0
197	20240405	152500	1437688100	45850	45850	45850	45850	0
198	20240405	152400	1437688100	45850	45850	45850	45850	0
199	20240405	152300	1437688100	45850	45850	45850	45850	0
200	20240405	152200	1437688100	45850	45850	45850	45850	0
201	20240405	152100	1437688100	45850	45850	45850	45850	0
202	20240405	152000	1437688100	45850	45850	45850	45850	0
203	20240405	151900	1437688100	45850	45800	45850	45750	18
204	20240405	151800	1436863400	45800	45900	45900	45800	347
205	20240405	151700	1420969650	45900	45950	45950	45850	133
206	20240405	151600	1414862350	45950	46000	46000	45850	134
207	20240405	151500	1408705000	45950	45950	46000	45900	105
208	20240405	151400	1403880700	46000	45950	46000	45900	160
209	20240405	151300	1396528050	45950	45950	45950	45900	130
210	20240405	151200	1390555250	45900	45900	45950	45900	144
211	20240405	151100	1383940500	45900	46000	46000	45900	205
212	20240405	151000	1374513950	45950	46000	46000	45900	157
213	20240405	150900	1367299150	45900	45950	46000	45900	106
214	20240405	150800	1362428900	45900	45950	45950	45900	82
215	20240405	150700	1358662400	45950	45900	46000	45900	122
216	20240405	150600	1353056650	45900	45950	45950	45900	114
217	20240405	150500	1347819300	45900	45950	46000	45900	195
218	20240405	150400	1338859500	45950	45900	45950	45900	154
219	20240405	150300	1331786250	45850	45900	45950	45850	118
220	20240405	150200	1326369250	45950	45900	45950	45900	121
221	20240405	150100	1320814500	45900	45950	45950	45900	103
222	20240405	150000	1316083900	45950	45950	45950	45900	83
223	20240405	145900	1312271950	45900	45950	45950	45900	127
224	20240405	145800	1306440150	45900	45900	45950	45900	125
225	20240405	145700	1300701500	45900	45950	45950	45850	277
226	20240405	145600	1287988750	45950	45950	45950	45950	97
227	20240405	145500	1283531600	45900	45900	45950	45900	230
228	20240405	145400	1272969850	45900	45900	45950	45900	112
229	20240405	145300	1267829000	45900	45900	45950	45850	135
230	20240405	145200	1261631000	45900	45900	45900	45900	101
231	20240405	145100	1256995100	45900	45900	45900	45900	283
232	20240405	145000	1244005400	45900	45900	45900	45900	135
233	20240405	144900	1237808900	45900	45850	45900	45850	92
234	20240405	144800	1233589250	45850	45850	45900	45850	172
235	20240405	144700	1225698900	45850	45850	45900	45850	157
236	20240405	144600	1218499200	45800	45850	45850	45800	114
237	20240405	144500	1213272350	45850	45800	45850	45800	134
238	20240405	144400	1207131950	45750	45850	45850	45650	716
239	20240405	144300	1174407050	45800	45850	45850	45800	89
240	20240405	144200	1170326550	45800	45850	45850	45800	82
241	20240405	144100	1166568350	45850	45800	45850	45800	51
242	20240405	144000	1164231050	45800	45800	45800	45800	82
243	20240405	143900	1160475450	45800	45800	45800	45750	50
244	20240405	143800	1158186650	45800	45800	45800	45750	61
245	20240405	143700	1155392900	45800	45800	45800	45750	127
246	20240405	143600	1149580050	45750	45750	45800	45750	58
247	20240405	143500	1146926500	45750	45700	45800	45700	104
248	20240405	143400	1142169550	45750	45750	45750	45750	4
249	20240405	143300	1141986550	45750	45750	45750	45750	10
250	20240405	143200	1141529050	45750	45750	45750	45750	2
251	20240405	143100	1141437550	45750	45800	45800	45750	11
252	20240405	143000	1140933800	45750	45750	45750	45750	49
253	20240405	142900	1138692050	45750	45750	45800	45750	7
254	20240405	142800	1138371650	45750	45800	45800	45750	12
255	20240405	142700	1137822100	45800	45800	45800	45800	0
256	20240405	142600	1137822100	45800	45800	45800	45750	35
257	20240405	142500	1136220200	45800	45750	45800	45750	95
258	20240405	142400	1131870750	45800	45800	45800	45750	21
259	20240405	142300	1130909200	45800	45800	45800	45800	18
260	20240405	142200	1130084800	45800	45800	45800	45800	2
261	20240405	142100	1129993200	45800	45800	45800	45800	25
262	20240405	142000	1128848200	45800	45750	45800	45750	136
263	20240405	141900	1122625850	45750	45750	45750	45750	38
264	20240405	141800	1120887350	45750	45750	45750	45750	0
265	20240405	141700	1120887350	45750	45750	45750	45750	2
266	20240405	141600	1120795850	45750	45750	45750	45750	13
267	20240405	141500	1120201100	45700	45700	45700	45700	26
268	20240405	141400	1119012900	45750	45750	45750	45750	12
269	20240405	141300	1118463900	45750	45750	45750	45750	12
270	20240405	141200	1117914900	45750	45750	45750	45700	14
271	20240405	141100	1117274450	45750	45750	45750	45750	25
272	20240405	141000	1116130700	45750	45750	45750	45750	20
273	20240405	140900	1115215700	45750	45750	45750	45750	13
274	20240405	140800	1114620950	45700	45750	45750	45700	32
275	20240405	140700	1113157000	45750	45750	45750	45750	13
276	20240405	140600	1112562250	45750	45700	45750	45700	3
277	20240405	140500	1112425050	45750	45750	45750	45700	34
278	20240405	140400	1110871000	45750	45750	45750	45750	11
279	20240405	140300	1110367750	45750	45750	45750	45750	4
280	20240405	140200	1110184750	45750	45700	45750	45700	16
281	20240405	140100	1109452900	45700	45700	45700	45700	58
282	20240405	140000	1106802300	45700	45750	45750	45700	72
283	20240405	135900	1103511300	45700	45750	45750	45700	4
284	20240405	135800	1103328350	45700	45750	45750	45700	29
285	20240405	135700	1102002900	45700	45700	45750	45700	35
286	20240405	135600	1100402900	45750	45700	45750	45700	4
287	20240405	135500	1100219950	45700	45700	45700	45700	10
288	20240405	135400	1099762950	45700	45700	45750	45650	447
289	20240405	135300	1079348900	45700	45750	45750	45700	10
290	20240405	135200	1078891450	45750	45750	45750	45750	9
291	20240405	135100	1078479700	45700	45750	45750	45700	33
292	20240405	135000	1076971200	45750	45750	45750	45700	24
293	20240405	134900	1075873250	45750	45750	45750	45750	3
294	20240405	134800	1075736000	45750	45750	45750	45750	23
295	20240405	134700	1074683750	45750	45750	45750	45750	24
296	20240405	134600	1073585750	45750	45750	45750	45750	7
297	20240405	134500	1073265500	45750	45650	45750	45650	41
298	20240405	134400	1071392550	45750	45750	45750	45750	0
299	20240405	134300	1071392550	45750	45750	45750	45750	11
300	20240405	134200	1070889300	45700	45700	45700	45700	0
301	20240405	134100	1070889300	45700	45750	45750	45700	55
302	20240405	134000	1068375700	45750	45750	45750	45700	71
303	20240405	133900	1065130400	45700	45750	45750	45700	93
304	20240405	133800	1060880050	45750	45700	45750	45700	23
305	20240405	133700	1059828300	45750	45750	45750	45750	44
306	20240405	133600	1057815300	45750	45750	45750	45750	31
307	20240405	133500	1056397050	45750	45750	45750	45750	13
308	20240405	133400	1055802300	45750	45750	45750	45750	1
309	20240405	133300	1055756550	45750	45750	45750	45750	14
310	20240405	133200	1055116050	45750	45750	45750	45750	4
311	20240405	133100	1054933050	45700	45750	45750	45700	15
312	20240405	133000	1054246850	45750	45750	45750	45750	1
313	20240405	132900	1054201100	45750	45700	45750	45700	17
314	20240405	132800	1053424100	45700	45700	45700	45700	9
315	20240405	132700	1053012800	45650	45650	45700	45650	330
316	20240405	132600	1037936900	45650	45700	45700	45650	67
317	20240405	132500	1034877200	45700	45700	45700	45700	1
318	20240405	132400	1034831500	45650	45700	45700	45650	16
319	20240405	132300	1034100500	45700	45700	45700	45700	9
320	20240405	132200	1033689200	45700	45650	45700	45650	4
321	20240405	132100	1033506450	45700	45700	45700	45700	14
322	20240405	132000	1032866650	45700	45700	45700	45650	28
323	20240405	131900	1031588250	45700	45700	45700	45700	12
324	20240405	131800	1031039850	45700	45700	45700	45700	0
325	20240405	131700	1031039850	45700	45700	45700	45700	41
326	20240405	131600	1029166150	45750	45750	45750	45750	12
327	20240405	131500	1028617150	45750	45750	45750	45750	20
328	20240405	131400	1027702150	45750	45700	45750	45700	8
329	20240405	131300	1027336500	45700	45700	45700	45700	11
330	20240405	131200	1026833800	45700	45700	45700	45700	137
331	20240405	131100	1020572900	45700	45700	45700	45700	22
332	20240405	131000	1019567500	45700	45650	45700	45650	6
333	20240405	130900	1019293450	45700	45650	45700	45650	35
334	20240405	130800	1017695150	45700	45700	45700	45700	2
335	20240405	130700	1017603750	45700	45700	45700	45700	13
336	20240405	130600	1017009650	45700	45700	45700	45700	2
337	20240405	130500	1016918250	45700	45700	45700	45700	1
338	20240405	130400	1016872550	45700	45700	45700	45700	10
339	20240405	130300	1016415550	45700	45650	45700	45650	54
340	20240405	130200	1013948350	45650	45700	45700	45650	316
341	20240405	130100	999522300	45700	45700	45700	45700	64
342	20240405	130000	996597500	45700	45700	45700	45700	141
343	20240405	125900	990153800	45700	45700	45700	45700	15
344	20240405	125800	989468300	45700	45700	45700	45700	5
345	20240405	125700	989239800	45650	45700	45700	45650	69
346	20240405	125600	986089000	45700	45700	45700	45650	49
347	20240405	125500	983849800	45700	45700	45700	45700	32
348	20240405	125400	982387400	45700	45700	45700	45700	3
349	20240405	125300	982250300	45700	45700	45700	45700	16
350	20240405	125200	981519100	45700	45700	45700	45650	43
351	20240405	125100	979555200	45700	45700	45700	45700	3
352	20240405	125000	979418100	45700	45700	45700	45700	20
353	20240405	124900	978504100	45700	45700	45700	45700	30
354	20240405	124800	977133100	45700	45700	45700	45700	13
355	20240405	124700	976539000	45700	45700	45700	45650	15
356	20240405	124600	975853550	45700	45700	45700	45700	12
357	20240405	124500	975305150	45700	45700	45700	45700	22
358	20240405	124400	974299750	45700	45700	45700	45700	3
359	20240405	124300	974162650	45650	45700	45700	45650	36
360	20240405	124200	972518650	45700	45700	45700	45650	19
361	20240405	124100	971651150	45650	45700	45700	45650	25
362	20240405	124000	970509450	45700	45650	45700	45650	44
363	20240405	123900	968500150	45650	45700	45700	45650	201
364	20240405	123800	959314500	45700	45700	45700	45700	19
365	20240405	123700	958446200	45700	45700	45700	45700	5
366	20240405	123600	958217700	45650	45700	45700	45650	27
367	20240405	123500	956983950	45700	45700	45700	45700	11
368	20240405	123400	956481250	45700	45700	45700	45700	52
369	20240405	123300	954104850	45700	45700	45700	45700	12
370	20240405	123200	953556450	45700	45700	45700	45650	4
371	20240405	123100	953373700	45700	45700	45700	45700	13
372	20240405	123000	952779600	45700	45650	45700	45650	107
373	20240405	122900	947894650	45700	45700	45700	45700	6
374	20240405	122800	947620450	45700	45700	45700	45700	17
375	20240405	122700	946843550	45650	45650	45650	45650	72
376	20240405	122600	943556750	45650	45650	45700	45650	42
377	20240405	122500	941638800	45650	45650	45650	45600	6
378	20240405	122400	941364950	45650	45600	45650	45600	13
379	20240405	122300	940771750	45650	45650	45650	45650	22
380	20240405	122200	939767450	45650	45650	45650	45650	4
381	20240405	122100	939584850	45650	45650	45650	45650	30
382	20240405	122000	938215350	45650	45650	45650	45650	4
383	20240405	121900	938032750	45650	45650	45650	45650	14
384	20240405	121800	937393650	45650	45650	45650	45650	11
385	20240405	121700	936891500	45650	45650	45650	45650	1
386	20240405	121600	936845850	45650	45650	45650	45650	21
387	20240405	121500	935887200	45650	45650	45650	45650	2
388	20240405	121400	935795900	45650	45650	45650	45650	49
389	20240405	121300	933559050	45650	45600	45650	45600	36
390	20240405	121200	931916850	45600	45650	45650	45600	2
391	20240405	121100	931825600	45650	45650	45650	45650	14
392	20240405	121000	931186500	45650	45600	45650	45600	13
393	20240405	120900	930593150	45650	45650	45650	45650	14
394	20240405	120800	929954050	45650	45650	45650	45650	11
395	20240405	120700	929451900	45650	45650	45650	45650	13
396	20240405	120600	928858450	45650	45650	45650	45650	2
397	20240405	120500	928767150	45650	45600	45650	45600	56
398	20240405	120400	926212900	45650	45650	45650	45650	11
399	20240405	120300	925710750	45650	45650	45650	45600	35
400	20240405	120200	924114200	45650	45650	45650	45650	20
401	20240405	120100	923201200	45600	45650	45650	45600	37
402	20240405	120000	921513450	45650	45650	45650	45650	3
403	20240405	115900	921376500	45650	45650	45650	45650	21
404	20240405	115800	920417850	45650	45600	45650	45600	47
405	20240405	115700	918274550	45650	45650	45650	45650	13
406	20240405	115600	917681100	45650	45600	45650	45600	22
407	20240405	115500	916676900	45600	45650	45650	45600	31
408	20240405	115400	915262700	45650	45650	45650	45650	3
409	20240405	115300	915125750	45650	45650	45650	45650	4
410	20240405	115200	914943150	45650	45650	45650	45600	87
411	20240405	115100	910972700	45650	45650	45650	45650	13
412	20240405	115000	910379250	45650	45650	45650	45650	11
413	20240405	114900	909877100	45650	45700	45700	45650	140
414	20240405	114800	903481250	45750	45750	45750	45700	35
415	20240405	114700	901881600	45750	45650	45750	45650	23
416	20240405	114600	900830500	45700	45700	45700	45700	13
417	20240405	114500	900236400	45700	45650	45700	45650	15
418	20240405	114400	899551150	45700	45700	45700	45700	41
419	20240405	114300	897677450	45700	45750	45750	45700	2
420	20240405	114200	897586000	45750	45750	45750	45750	13
421	20240405	114100	896991250	45750	45750	45750	45750	4
422	20240405	114000	896808250	45700	45600	45700	45600	13
423	20240405	113900	896214250	45600	45700	45700	45600	24
424	20240405	113800	895119750	45700	45600	45700	45600	578
425	20240405	113700	868728400	45600	45600	45600	45600	44
426	20240405	113600	866722000	45600	45600	45600	45600	20
427	20240405	113500	865810000	45650	45650	45650	45650	26
428	20240405	113400	864623100	45650	45650	45650	45550	293
429	20240405	113300	851263600	45650	45700	45700	45600	45
430	20240405	113200	849210300	45700	45700	45700	45650	209
431	20240405	113100	839669050	45650	45650	45650	45600	84
432	20240405	113000	835835450	45650	45650	45650	45650	17
433	20240405	112900	835059400	45650	45650	45650	45650	28
434	20240405	112800	833781200	45650	45650	45650	45650	33
435	20240405	112700	832274750	45650	45600	45650	45600	26
436	20240405	112600	831088700	45600	45600	45600	45600	30
437	20240405	112500	829720700	45600	45500	45600	45500	117
438	20240405	112400	824396650	45500	45500	45500	45500	621
439	20240405	112300	796141150	45450	45450	45500	45400	540
440	20240405	112200	771607150	45450	45450	45450	45450	25
441	20240405	112100	770470900	45450	45450	45450	45450	29
442	20240405	112000	769152850	45450	45450	45450	45450	24
443	20240405	111900	768062050	45450	45450	45450	45450	40
444	20240405	111800	766244050	45450	45450	45450	45450	29
445	20240405	111700	764926000	45450	45450	45450	45400	252
446	20240405	111600	753473600	45450	45450	45450	45450	16
447	20240405	111500	752746400	45450	45450	45450	45450	29
448	20240405	111400	751428350	45450	45450	45450	45450	5
449	20240405	111300	751201100	45450	45450	45450	45400	143
450	20240405	111200	744707400	45450	45450	45450	45450	10
451	20240405	111100	744252900	45450	45450	45450	45450	30
452	20240405	111000	742889400	45450	45400	45450	45400	11
453	20240405	110900	742389600	45450	45400	45450	45400	47
454	20240405	110800	740255750	45450	45500	45500	45450	16
455	20240405	110700	739528250	45500	45500	45500	45500	6
456	20240405	110600	739255250	45400	45400	45400	45400	22
457	20240405	110500	738256450	45450	45500	45500	45450	51
458	20240405	110400	735938200	45500	45450	45500	45450	78
459	20240405	110300	732392500	45450	45450	45500	45450	56
460	20240405	110200	729846750	45500	45500	45500	45500	10
461	20240405	110100	729391750	45500	45500	45500	45500	10
462	20240405	110000	728936750	45450	45400	45450	45400	155
463	20240405	105900	721897100	45450	45450	45450	45450	60
464	20240405	105800	719170100	45450	45450	45450	45350	8
465	20240405	105700	718806600	45350	45300	45450	45300	352
466	20240405	105600	702846050	45300	45450	45450	45300	975
467	20240405	105500	658596100	45450	45500	45550	45450	1012
468	20240405	105400	612564100	45500	45550	45550	45500	13
469	20240405	105300	611972200	45550	45500	45550	45500	46
470	20240405	105200	609878850	45500	45550	45600	45500	30
471	20240405	105100	608512250	45550	45550	45550	45500	24
472	20240405	105000	607419100	45600	45600	45600	45550	479
473	20240405	104900	585600400	45600	45650	45650	45600	35
474	20240405	104800	584003700	45650	45650	45650	45550	9
475	20240405	104700	583593050	45650	45600	45650	45600	29
476	20240405	104600	582270350	45650	45650	45650	45600	100
477	20240405	104500	577709450	45650	45600	45650	45600	9
478	20240405	104400	577298650	45650	45600	45650	45550	116
479	20240405	104300	572009000	45600	45600	45600	45600	9
480	20240405	104200	571598600	45600	45600	45600	45600	9
481	20240405	104100	571188200	45600	45600	45600	45550	19
482	20240405	104000	570321900	45600	45600	45600	45600	115
483	20240405	103900	565077900	45600	45600	45600	45550	26
484	20240405	103800	563892350	45600	45600	45600	45600	2
485	20240405	103700	563801150	45600	45550	45600	45550	17
486	20240405	103600	563026050	45550	45600	45600	45550	26
487	20240405	103500	561841450	45600	45600	45600	45550	39
488	20240405	103400	560063100	45550	45600	45600	45550	2
489	20240405	103300	559971950	45550	45550	45550	45550	29
490	20240405	103200	558651000	45550	45550	45550	45550	52
491	20240405	103100	556282400	45550	45550	45550	45550	3
492	20240405	103000	556145750	45550	45600	45600	45550	380
493	20240405	102900	538827800	45600	45600	45600	45600	74
494	20240405	102800	535453400	45600	45650	45650	45600	203
495	20240405	102700	526196100	45650	45650	45650	45650	6
496	20240405	102600	525922200	45650	45650	45650	45600	3
497	20240405	102500	525785300	45600	45750	45750	45600	117
498	20240405	102400	520437250	45750	45650	45750	45650	190
499	20240405	102300	511759750	45650	45650	45650	45650	201
500	20240405	102200	502584100	45650	45650	45650	45650	1
501	20240405	102100	502538450	45650	45650	45650	45650	2
502	20240405	102000	502447150	45700	45750	45750	45700	72
503	20240405	101900	499156250	45750	45700	45750	45700	10
504	20240405	101800	498698850	45750	45750	45750	45750	3
505	20240405	101700	498561600	45700	45700	45700	45700	21
506	20240405	101600	497601900	45700	45700	45700	45700	125
507	20240405	101500	491889400	45700	45700	45700	45700	1
508	20240405	101400	491843700	45700	45700	45700	45700	4
509	20240405	101300	491660900	45750	45750	45750	45750	1
510	20240405	101200	491615150	45700	45700	45700	45700	2
511	20240405	101100	491523750	45700	45700	45700	45700	50
512	20240405	101000	489238750	45700	45700	45700	45700	29
513	20240405	100900	487913450	45700	45700	45700	45700	1
514	20240405	100800	487867750	45750	45750	45750	45750	1
515	20240405	100700	487822000	45700	45750	45750	45700	175
516	20240405	100600	479817150	45750	45750	45750	45750	57
517	20240405	100500	477209400	45750	45700	45750	45700	4
518	20240405	100400	477026500	45700	45700	45700	45700	0
519	20240405	100300	477026500	45700	45700	45750	45700	504
520	20240405	100200	453993600	45750	45750	45800	45750	321
521	20240405	100100	439307750	45750	45750	45750	45750	16
522	20240405	100000	438575750	45700	45700	45700	45700	166
523	20240405	095900	430989550	45700	45700	45700	45700	12
524	20240405	095800	430441150	45650	45650	45650	45650	3
525	20240405	095700	430304200	45650	45650	45650	45650	76
526	20240405	095600	426834800	45650	45600	45650	45600	3
527	20240405	095500	426697950	45650	45650	45650	45650	50
528	20240405	095400	424415450	45650	45600	45650	45600	2
529	20240405	095300	424324200	45600	45600	45600	45600	105
530	20240405	095200	419536200	45650	45650	45650	45650	3
531	20240405	095100	419399250	45600	45650	45650	45600	3
532	20240405	095000	419262400	45650	45650	45650	45650	1
533	20240405	094900	419216750	45650	45650	45650	45650	1
534	20240405	094800	419171100	45600	45650	45700	45600	48
535	20240405	094700	416979800	45600	45700	45750	45600	223
536	20240405	094600	406788900	45750	45750	45750	45700	197
537	20240405	094500	397784800	45750	45750	45750	45700	98
538	20240405	094400	393301350	45700	45700	45700	45700	139
539	20240405	094300	386949050	45700	45700	45750	45700	48
540	20240405	094200	384753750	45750	45750	45750	45750	1
541	20240405	094100	384708000	45750	45750	45750	45750	12
542	20240405	094000	384159000	45750	45700	45750	45700	129
543	20240405	093900	378258500	45700	45700	45750	45700	549
544	20240405	093800	353166800	45750	45650	45750	45600	433
545	20240405	093700	333387550	45650	45600	45650	45600	52
546	20240405	093600	331015850	45600	45550	45600	45550	398
547	20240405	093500	312870600	45550	45550	45550	45550	18
548	20240405	093400	312050700	45550	45550	45550	45500	36
549	20240405	093300	310410950	45500	45550	45550	45500	11
550	20240405	093200	309909950	45550	45600	45600	45500	45
551	20240405	093100	307860700	45600	45600	45600	45600	12
552	20240405	093000	307313500	45500	45550	45550	45500	55
553	20240405	092900	304809950	45500	45400	45500	45400	963
554	20240405	092800	260993650	45450	45400	45500	45400	229
555	20240405	092700	250575750	45400	45400	45500	45400	32
556	20240405	092600	249121550	45450	45450	45500	45450	72
557	20240405	092500	245849050	45450	45400	45450	45400	53
558	20240405	092400	243440450	45400	45350	45500	45350	110
559	20240405	092300	238444550	45350	45450	45450	45350	909
560	20240405	092200	197172650	45400	45400	45450	45400	43
561	20240405	092100	195218850	45450	45400	45450	45400	14
562	20240405	092000	194582900	45450	45400	45450	45400	21
563	20240405	091900	193628650	45450	45400	45500	45400	206
564	20240405	091800	184265400	45350	45350	45450	45350	117
565	20240405	091700	178953450	45400	45350	45400	45350	94
566	20240405	091600	174688900	45350	45350	45350	45300	15
567	20240405	091500	174008850	45300	45350	45350	45300	99
568	20240405	091400	169519500	45350	45350	45350	45300	19
569	20240405	091300	168658150	45350	45350	45400	45300	38
570	20240405	091200	166934900	45350	45300	45400	45300	87
571	20240405	091100	162988750	45300	45350	45400	45300	8
572	20240405	091000	162626050	45300	45350	45350	45200	46
573	20240405	090900	160545900	45200	45250	45250	45200	987
574	20240405	090800	115884200	45250	45250	45400	45250	69
575	20240405	090700	112757600	45250	45250	45350	45200	38
576	20240405	090600	111037500	45250	45300	45300	45200	214
577	20240405	090500	101354450	45250	45250	45350	45250	724
578	20240405	090400	68589700	45250	45250	45400	45200	233
579	20240405	090300	58042250	45300	45250	45300	45200	95
580	20240405	090200	53740950	45250	45300	45300	45200	52
581	20240405	090100	51386250	45300	45350	45350	45200	199
582	20240405	090000	42373250	45350	45150	45450	45150	935