KissMeData/009240/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184800	1486803000	50200	50200	50200	50200	659
3	20240401	184700	1486803000	50200	50200	50200	50200	0
4	20240401	184600	1486803000	50200	50200	50200	50200	0
5	20240401	184500	1486803000	50200	50200	50200	50200	0
6	20240401	184400	1486803000	50200	50200	50200	50200	0
7	20240401	184300	1486803000	50200	50200	50200	50200	0
8	20240401	184200	1486803000	50200	50200	50200	50200	0
9	20240401	184100	1486803000	50200	50200	50200	50200	0
10	20240401	184000	1486803000	50200	50200	50200	50200	0
11	20240401	183900	1486803000	50200	50200	50200	50200	0
12	20240401	183800	1486803000	50200	50200	50200	50200	0
13	20240401	183700	1486803000	50200	50200	50200	50200	0
14	20240401	183600	1486803000	50200	50200	50200	50200	0
15	20240401	183500	1486803000	50200	50200	50200	50200	0
16	20240401	183400	1486803000	50200	50200	50200	50200	0
17	20240401	183300	1486803000	50200	50200	50200	50200	0
18	20240401	183200	1486803000	50200	50200	50200	50200	0
19	20240401	183100	1486803000	50200	50200	50200	50200	0
20	20240401	183000	1486803000	50200	50200	50200	50200	0
21	20240401	182900	1486803000	50200	50200	50200	50200	0
22	20240401	182800	1486803000	50200	50200	50200	50200	0
23	20240401	182700	1486803000	50200	50200	50200	50200	0
24	20240401	182600	1486803000	50200	50200	50200	50200	0
25	20240401	182500	1486803000	50200	50200	50200	50200	0
26	20240401	182400	1486803000	50200	50200	50200	50200	0
27	20240401	182300	1486803000	50200	50200	50200	50200	0
28	20240401	182200	1486803000	50200	50200	50200	50200	0
29	20240401	182100	1486803000	50200	50200	50200	50200	0
30	20240401	182000	1486803000	50200	50200	50200	50200	0
31	20240401	181900	1486803000	50200	50200	50200	50200	0
32	20240401	181800	1486803000	50200	50200	50200	50200	659
33	20240401	181700	1486803000	50200	50200	50200	50200	0
34	20240401	181600	1486803000	50200	50200	50200	50200	0
35	20240401	181500	1486803000	50200	50200	50200	50200	0
36	20240401	181400	1486803000	50200	50200	50200	50200	0
37	20240401	181300	1486803000	50200	50200	50200	50200	0
38	20240401	181200	1486803000	50200	50200	50200	50200	0
39	20240401	181100	1486803000	50200	50200	50200	50200	0
40	20240401	181000	1486803000	50200	50200	50200	50200	0
41	20240401	180900	1486803000	50200	50200	50200	50200	0
42	20240401	180800	1486803000	50200	50200	50200	50200	0
43	20240401	180700	1486803000	50200	50200	50200	50200	0
44	20240401	180600	1486803000	50200	50200	50200	50200	0
45	20240401	180500	1486803000	50200	50200	50200	50200	0
46	20240401	180400	1486803000	50200	50200	50200	50200	0
47	20240401	180300	1486803000	50200	50200	50200	50200	0
48	20240401	180200	1486803000	50200	50200	50200	50200	0
49	20240401	180100	1486803000	50200	50200	50200	50200	0
50	20240401	180000	1486803000	50200	50200	50200	50200	0
51	20240401	175900	1486803000	50200	50200	50200	50200	0
52	20240401	175800	1486803000	50200	50200	50200	50200	0
53	20240401	175700	1486803000	50200	50200	50200	50200	0
54	20240401	175600	1486803000	50200	50200	50200	50200	0
55	20240401	175500	1486803000	50200	50200	50200	50200	0
56	20240401	175400	1486803000	50200	50200	50200	50200	0
57	20240401	175300	1486803000	50200	50200	50200	50200	0
58	20240401	175200	1486803000	50200	50200	50200	50200	0
59	20240401	175100	1486803000	50200	50200	50200	50200	0
60	20240401	175000	1486803000	50200	50200	50200	50200	0
61	20240401	174900	1486803000	50200	50200	50200	50200	0
62	20240401	174800	1486803000	50200	50200	50200	50200	659
63	20240401	174700	1486803000	50200	50200	50200	50200	0
64	20240401	174600	1486803000	50200	50200	50200	50200	0
65	20240401	174500	1486803000	50200	50200	50200	50200	0
66	20240401	174400	1486803000	50200	50200	50200	50200	0
67	20240401	174300	1486803000	50200	50200	50200	50200	0
68	20240401	174200	1486803000	50200	50200	50200	50200	0
69	20240401	174100	1486803000	50200	50200	50200	50200	0
70	20240401	174000	1486803000	50200	50200	50200	50200	0
71	20240401	173900	1486803000	50200	50200	50200	50200	0
72	20240401	173800	1486803000	50200	50200	50200	50200	0
73	20240401	173700	1486803000	50200	50200	50200	50200	0
74	20240401	173600	1486803000	50200	50200	50200	50200	0
75	20240401	173500	1486803000	50200	50200	50200	50200	0
76	20240401	173400	1486803000	50200	50200	50200	50200	0
77	20240401	173300	1486803000	50200	50200	50200	50200	0
78	20240401	173200	1486803000	50200	50200	50200	50200	0
79	20240401	173100	1486803000	50200	50200	50200	50200	0
80	20240401	173000	1486803000	50200	50200	50200	50200	0
81	20240401	172900	1486803000	50200	50200	50200	50200	0
82	20240401	172800	1486803000	50200	50200	50200	50200	0
83	20240401	172700	1486803000	50200	50200	50200	50200	0
84	20240401	172600	1486803000	50200	50200	50200	50200	0
85	20240401	172500	1486803000	50200	50200	50200	50200	0
86	20240401	172400	1486803000	50200	50200	50200	50200	0
87	20240401	172300	1486803000	50200	50200	50200	50200	0
88	20240401	172200	1486803000	50200	50200	50200	50200	0
89	20240401	172100	1486803000	50200	50200	50200	50200	0
90	20240401	172000	1486803000	50200	50200	50200	50200	0
91	20240401	171900	1486803000	50200	50200	50200	50200	0
92	20240401	171800	1486803000	50200	50200	50200	50200	659
93	20240401	171700	1486803000	50200	50200	50200	50200	0
94	20240401	171600	1486803000	50200	50200	50200	50200	0
95	20240401	171500	1486803000	50200	50200	50200	50200	0
96	20240401	171400	1486803000	50200	50200	50200	50200	0
97	20240401	171300	1486803000	50200	50200	50200	50200	0
98	20240401	171200	1486803000	50200	50200	50200	50200	0
99	20240401	171100	1486803000	50200	50200	50200	50200	0
100	20240401	171000	1486803000	50200	50200	50200	50200	0
101	20240401	170900	1486803000	50200	50200	50200	50200	0
102	20240401	170800	1486803000	50200	50200	50200	50200	0
103	20240401	170700	1486803000	50200	50200	50200	50200	0
104	20240401	170600	1486803000	50200	50200	50200	50200	0
105	20240401	170500	1486803000	50200	50200	50200	50200	0
106	20240401	170400	1486803000	50200	50200	50200	50200	0
107	20240401	170300	1486803000	50200	50200	50200	50200	0
108	20240401	170200	1486803000	50200	50200	50200	50200	0
109	20240401	170100	1486803000	50200	50200	50200	50200	0
110	20240401	170000	1486803000	50200	50200	50200	50200	0
111	20240401	165900	1486803000	50200	50200	50200	50200	0
112	20240401	165800	1486803000	50200	50200	50200	50200	0
113	20240401	165700	1486803000	50200	50200	50200	50200	0
114	20240401	165600	1486803000	50200	50200	50200	50200	0
115	20240401	165500	1486803000	50200	50200	50200	50200	0
116	20240401	165400	1486803000	50200	50200	50200	50200	0
117	20240401	165300	1486803000	50200	50200	50200	50200	0
118	20240401	165200	1486803000	50200	50200	50200	50200	0
119	20240401	165100	1486803000	50200	50200	50200	50200	0
120	20240401	165000	1486803000	50200	50200	50200	50200	0
121	20240401	164900	1486803000	50200	50200	50200	50200	0
122	20240401	164800	1486803000	50200	50200	50200	50200	659
123	20240401	164700	1486803000	50200	50200	50200	50200	0
124	20240401	164600	1486803000	50200	50200	50200	50200	0
125	20240401	164500	1486803000	50200	50200	50200	50200	0
126	20240401	164400	1486803000	50200	50200	50200	50200	0
127	20240401	164300	1486803000	50200	50200	50200	50200	0
128	20240401	164200	1486803000	50200	50200	50200	50200	0
129	20240401	164100	1486803000	50200	50200	50200	50200	0
130	20240401	164000	1486803000	50200	50200	50200	50200	0
131	20240401	163900	1486803000	50200	50200	50200	50200	0
132	20240401	163800	1486803000	50200	50200	50200	50200	0
133	20240401	163700	1486803000	50200	50200	50200	50200	0
134	20240401	163600	1486803000	50200	50200	50200	50200	0
135	20240401	163500	1486803000	50200	50200	50200	50200	0
136	20240401	163400	1486803000	50200	50200	50200	50200	0
137	20240401	163300	1486803000	50200	50200	50200	50200	0
138	20240401	163200	1486803000	50200	50200	50200	50200	0
139	20240401	163100	1486803000	50200	50200	50200	50200	0
140	20240401	163000	1486803000	50200	50200	50200	50200	0
141	20240401	162900	1486803000	50200	50200	50200	50200	0
142	20240401	162800	1486803000	50200	50200	50200	50200	0
143	20240401	162700	1486803000	50200	50200	50200	50200	0
144	20240401	162600	1486803000	50200	50200	50200	50200	0
145	20240401	162500	1486803000	50200	50200	50200	50200	0
146	20240401	162400	1486803000	50200	50200	50200	50200	0
147	20240401	162300	1486803000	50200	50200	50200	50200	0
148	20240401	162200	1486803000	50200	50200	50200	50200	0
149	20240401	162100	1486803000	50200	50200	50200	50200	0
150	20240401	162000	1486803000	50200	50200	50200	50200	0
151	20240401	161900	1486803000	50200	50200	50200	50200	0
152	20240401	161800	1486803000	50200	50200	50200	50200	659
153	20240401	161700	1486803000	50200	50200	50200	50200	0
154	20240401	161600	1486803000	50200	50200	50200	50200	0
155	20240401	161500	1486803000	50200	50200	50200	50200	0
156	20240401	161400	1486803000	50200	50200	50200	50200	0
157	20240401	161300	1486803000	50200	50200	50200	50200	0
158	20240401	161200	1486803000	50200	50200	50200	50200	0
159	20240401	161100	1486803000	50200	50200	50200	50200	0
160	20240401	161000	1486803000	50200	50200	50200	50200	0
161	20240401	160900	1486803000	50200	50200	50200	50200	0
162	20240401	160800	1486803000	50200	50200	50200	50200	0
163	20240401	160700	1486803000	50200	50200	50200	50200	0
164	20240401	160600	1486803000	50200	50200	50200	50200	0
165	20240401	160500	1486803000	50200	50200	50200	50200	0
166	20240401	160400	1486803000	50200	50200	50200	50200	0
167	20240401	160300	1486803000	50200	50200	50200	50200	0
168	20240401	160200	1486803000	50200	50200	50200	50200	0
169	20240401	160100	1486803000	50200	50200	50200	50200	0
170	20240401	160000	1486803000	50200	50200	50200	50200	0
171	20240401	155900	1486803000	50200	50200	50200	50200	0
172	20240401	155800	1486803000	50200	50200	50200	50200	0
173	20240401	155700	1486803000	50200	50200	50200	50200	0
174	20240401	155600	1486803000	50200	50200	50200	50200	0
175	20240401	155500	1486803000	50200	50200	50200	50200	0
176	20240401	155400	1486803000	50200	50200	50200	50200	0
177	20240401	155300	1486803000	50200	50200	50200	50200	0
178	20240401	155200	1486803000	50200	50200	50200	50200	0
179	20240401	155100	1486803000	50200	50200	50200	50200	0
180	20240401	155000	1486803000	50200	50200	50200	50200	0
181	20240401	154900	1486803000	50200	50200	50200	50200	0
182	20240401	154800	1486803000	50200	50200	50200	50200	659
183	20240401	154700	1486803000	50200	50200	50200	50200	0
184	20240401	154600	1486803000	50200	50200	50200	50200	0
185	20240401	154500	1486803000	50200	50200	50200	50200	0
186	20240401	154400	1486803000	50200	50200	50200	50200	0
187	20240401	154300	1486803000	50200	50200	50200	50200	0
188	20240401	154200	1486803000	50200	50200	50200	50200	0
189	20240401	154100	1486803000	50200	50200	50200	50200	0
190	20240401	154000	1486803000	50200	50200	50200	50200	0
191	20240401	153900	1486803000	50200	50200	50200	50200	0
192	20240401	153800	1486803000	50200	50200	50200	50200	0
193	20240401	153700	1486803000	50200	50200	50200	50200	0
194	20240401	153600	1486803000	50200	50200	50200	50200	0
195	20240401	153500	1486803000	50200	50200	50200	50200	0
196	20240401	153400	1486803000	50200	50200	50200	50200	0
197	20240401	153300	1486803000	50200	50200	50200	50200	0
198	20240401	153200	1486803000	50200	50200	50200	50200	0
199	20240401	153100	1486803000	50200	50200	50200	50200	0
200	20240401	153000	1486803000	50200	50200	50200	50200	659
201	20240401	152900	1453721200	50300	50300	50300	50300	0
202	20240401	152800	1453721200	50300	50300	50300	50300	0
203	20240401	152700	1453721200	50300	50300	50300	50300	0
204	20240401	152600	1453721200	50300	50300	50300	50300	0
205	20240401	152500	1453721200	50300	50300	50300	50300	0
206	20240401	152400	1453721200	50300	50300	50300	50300	0
207	20240401	152300	1453721200	50300	50300	50300	50300	0
208	20240401	152200	1453721200	50300	50300	50300	50300	0
209	20240401	152100	1453721200	50300	50300	50300	50300	0
210	20240401	152000	1453721200	50300	50300	50300	50300	0
211	20240401	151900	1453721200	50300	50300	50300	50300	0
212	20240401	151800	1453721200	50300	50200	50300	50200	54
213	20240401	151700	1451005100	50200	50100	50300	50100	88
214	20240401	151600	1446583300	50100	50000	50300	50000	74
215	20240401	151500	1442867700	50000	50300	50300	50000	64
216	20240401	151400	1439651800	50300	50300	50300	50300	54
217	20240401	151300	1436935600	50300	50200	50300	50200	66
218	20240401	151200	1433621200	50200	50000	50200	50000	73
219	20240401	151100	1429959000	50000	50000	50200	50000	69
220	20240401	151000	1426497800	50200	50000	50200	50000	63
221	20240401	150900	1423336800	50200	50000	50200	50000	79
222	20240401	150800	1419373600	50000	50000	50200	50000	69
223	20240401	150700	1415912600	50000	50000	50200	50000	80
224	20240401	150600	1411901800	50200	50200	50200	50000	59
225	20240401	150500	1408943900	50200	50200	50200	50200	69
226	20240401	150400	1405480100	50200	50100	50200	50100	61
227	20240401	150300	1402418600	50200	50000	50200	50000	69
228	20240401	150200	1398956700	50200	50200	50300	50000	224
229	20240401	150100	1387734500	50300	50100	50300	50100	69
230	20240401	150000	1384266600	50100	50100	50300	50100	88
231	20240401	145900	1379844800	50300	50300	50300	50300	55
232	20240401	145800	1377078300	50300	50200	50300	50200	80
233	20240401	145700	1373055500	50300	50400	50400	50300	57
234	20240401	145600	1370182900	50300	50200	50300	50200	71
235	20240401	145500	1366614900	50200	50200	50200	50200	75
236	20240401	145400	1362849900	50300	50100	50300	50100	73
237	20240401	145300	1359181100	50100	50200	50300	50100	70
238	20240401	145200	1355662300	50200	50300	50300	50200	75
239	20240401	145100	1351890300	50300	50100	50300	50100	72
240	20240401	145000	1348274300	50100	50100	50200	50100	91
241	20240401	144900	1343708500	50100	50100	50200	50100	74
242	20240401	144800	1339995600	50200	50200	50200	50100	70
243	20240401	144700	1336482900	50200	50100	50200	50100	75
244	20240401	144600	1332719700	50200	50200	50200	50000	310
245	20240401	144500	1317159100	50300	50300	50300	50200	73
246	20240401	144400	1313487700	50300	50200	50300	50200	83
247	20240401	144300	1309315000	50200	50000	50300	50000	274
248	20240401	144200	1295557600	50000	50200	50200	50000	194
249	20240401	144100	1285846800	50300	50200	50300	50200	289
250	20240401	144000	1271333600	50200	50100	50200	50100	359
251	20240401	143900	1253318500	50200	50200	50200	50200	121
252	20240401	143800	1247244300	50100	50100	50100	50100	5
253	20240401	143700	1246993800	50200	50200	50200	50100	116
254	20240401	143600	1241171300	50200	50100	50200	50100	6
255	20240401	143500	1240870600	50200	50200	50200	50200	66
256	20240401	143400	1237557400	50200	50100	50200	50100	99
257	20240401	143300	1232591700	50100	50100	50100	50100	25
258	20240401	143200	1231339200	50200	50000	50200	50000	195
259	20240401	143100	1221578200	50200	50100	50200	50100	68
260	20240401	143000	1218165800	50200	50200	50200	50200	81
261	20240401	142900	1214099600	50100	50100	50200	50100	51
262	20240401	142800	1211543200	50100	50000	50100	50000	55
263	20240401	142700	1208789700	50100	50100	50100	50000	79
264	20240401	142600	1204833000	50100	50100	50100	50100	85
265	20240401	142500	1200574500	50100	50100	50100	50000	83
266	20240401	142400	1196416700	50100	50100	50100	50100	53
267	20240401	142300	1193761400	50100	50000	50100	50000	92
268	20240401	142200	1189154100	50100	50100	50100	50100	66
269	20240401	142100	1185847500	50200	50200	50200	50200	55
270	20240401	142000	1183086500	50100	50200	50200	50100	66
271	20240401	141900	1179774500	50200	50200	50200	50200	55
272	20240401	141800	1177013500	50200	50200	50200	50000	72
273	20240401	141700	1173402400	50200	50100	50200	50100	61
274	20240401	141600	1170342900	50200	50200	50200	50100	64
275	20240401	141500	1167130600	50200	50100	50200	50100	54
276	20240401	141400	1164424800	50200	50000	50200	50000	63
277	20240401	141300	1161267300	50100	50100	50200	50100	66
278	20240401	141200	1157957400	50100	50200	50200	50100	58
279	20240401	141100	1155046100	50200	50100	50200	50100	57
280	20240401	141000	1152187500	50100	50200	50200	50100	93
281	20240401	140900	1147520500	50100	50000	50100	50000	33
282	20240401	140800	1145867700	50100	50100	50100	50100	56
283	20240401	140700	1143062100	50100	50100	50100	49900	65
284	20240401	140600	1139808700	50100	50100	50100	50000	55
285	20240401	140500	1137054100	50100	50200	50200	50000	381
286	20240401	140400	1117961000	50200	50100	50200	50100	99
287	20240401	140300	1112994500	50100	50200	50200	49950	117
288	20240401	140200	1107127500	50100	50000	50100	49950	35
289	20240401	140100	1105375850	50200	50200	50200	50000	123
290	20240401	140000	1099203950	50100	50100	50100	50100	5
291	20240401	135900	1098953450	50200	50100	50200	50100	101
292	20240401	135800	1093883850	50100	50200	50200	50100	65
293	20240401	135700	1090623050	50200	50200	50200	50200	67
294	20240401	135600	1087259650	50200	50200	50200	50000	85
295	20240401	135500	1082995450	50200	50300	50300	50200	67
296	20240401	135400	1079626650	50200	50300	50300	50200	60
297	20240401	135300	1076609150	50000	50200	50400	50000	75
298	20240401	135200	1072832750	50100	50300	50300	50000	88
299	20240401	135100	1068408650	50000	50300	50300	50000	61
300	20240401	135000	1065342150	50400	50400	50400	50400	54
301	20240401	134900	1062620550	50300	50300	50300	50300	73
302	20240401	134800	1058948650	50300	50200	50400	50200	234
303	20240401	134700	1047174350	50200	50300	50300	50200	96
304	20240401	134600	1042346050	50300	50200	50300	50200	323
305	20240401	134500	1026101550	50200	50200	50300	50100	660
306	20240401	134400	992962150	50200	49900	50200	49900	1619
307	20240401	134300	911962600	49900	49850	49900	49850	134
308	20240401	134200	905281200	49850	49800	49850	49750	94
309	20240401	134100	900597900	49800	49550	49800	49500	316
310	20240401	134000	884901250	49550	49650	49750	49500	349
311	20240401	133900	867600400	49700	49650	49700	49650	22
312	20240401	133800	866508050	49650	49800	49800	49650	38
313	20240401	133700	864620650	49650	49650	49650	49650	20
314	20240401	133600	863627650	49700	49550	49700	49550	222
315	20240401	133500	852602450	49500	49500	49500	49500	27
316	20240401	133400	851265950	49500	49500	49500	49500	48
317	20240401	133300	848889950	49500	49450	49500	49450	16
318	20240401	133200	848098200	49500	49500	49500	49500	0
319	20240401	133100	848098200	49500	49500	49500	49500	12
320	20240401	133000	847504200	49550	49500	49550	49500	24
321	20240401	132900	846315400	49500	49550	49550	49500	16
322	20240401	132800	845523150	49550	49500	49550	49500	26
323	20240401	132700	844235450	49500	49700	49700	49500	98
324	20240401	132600	839382750	49600	49700	49750	49600	1020
325	20240401	132500	788755700	49750	49750	49750	49750	0
326	20240401	132400	788755700	49750	49650	49750	49650	24
327	20240401	132300	787564000	49650	49700	49700	49650	33
328	20240401	132200	785924950	49700	49650	49700	49650	18
329	20240401	132100	785031200	49650	49650	49650	49650	21
330	20240401	132000	783988550	49650	49650	49700	49650	20
331	20240401	131900	782995500	49700	49650	49700	49650	19
332	20240401	131800	782051550	49650	49700	49700	49650	8
333	20240401	131700	781654200	49700	49700	49700	49700	28
334	20240401	131600	780262600	49700	49750	49750	49700	52
335	20240401	131500	777678150	49750	49700	49750	49700	27
336	20240401	131400	776335500	49750	49750	49750	49750	11
337	20240401	131300	775788250	49750	49700	49750	49700	14
338	20240401	131200	775092400	49700	49700	49700	49700	27
339	20240401	131100	773750500	49700	49650	49700	49650	29
340	20240401	131000	772310000	49700	49650	49700	49650	33
341	20240401	130900	770670900	49650	49750	49750	49650	6
342	20240401	130800	770372900	49650	49750	49750	49650	8
343	20240401	130700	769975600	49750	49800	49800	49750	12
344	20240401	130600	769378550	49700	49700	49700	49700	33
345	20240401	130500	767738450	49700	49700	49700	49700	40
346	20240401	130400	765750450	49850	49800	49850	49750	38
347	20240401	130300	763858250	49800	49800	49800	49800	14
348	20240401	130200	763161050	49800	49800	49850	49800	21
349	20240401	130100	762115200	49850	49850	49850	49850	0
350	20240401	130000	762115200	49850	49850	49900	49850	86
351	20240401	125900	757827500	49850	49850	49850	49850	28
352	20240401	125800	756431700	49850	49900	49900	49850	12
353	20240401	125700	755833450	49850	49900	49900	49850	6
354	20240401	125600	755534100	49900	49900	49900	49900	29
355	20240401	125500	754087000	49900	49850	49900	49850	25
356	20240401	125400	752840700	49900	49900	49900	49900	2
357	20240401	125300	752740900	49900	49900	49900	49900	18
358	20240401	125200	751842700	49900	49900	49900	49850	69
359	20240401	125100	748401800	49900	49950	49950	49900	7
360	20240401	125000	748052450	49950	49950	50000	49950	304
361	20240401	124900	732856850	49900	49950	49950	49900	6
362	20240401	124800	732557400	49950	49950	49950	49950	11
363	20240401	124700	732007950	49900	49950	49950	49900	6
364	20240401	124600	731708500	49900	49900	49900	49900	5
365	20240401	124500	731459000	49950	49950	49950	49950	0
366	20240401	124400	731459000	49950	49900	49950	49900	18
367	20240401	124300	730560150	49900	49900	49900	49900	0
368	20240401	124200	730560150	49900	49900	49950	49900	8
369	20240401	124100	730160900	49950	50000	50000	49950	24
370	20240401	124000	728961450	49950	50000	50000	49950	6
371	20240401	123900	728661700	50000	50000	50000	50000	2
372	20240401	123800	728561700	49950	49950	50000	49950	42
373	20240401	123700	726463750	49950	49950	50000	49950	18
374	20240401	123600	725564050	49950	49950	49950	49950	1
375	20240401	123500	725514100	50000	49950	50000	49950	6
376	20240401	123400	725214350	49950	49950	49950	49950	1
377	20240401	123300	725164400	50000	50000	50000	49950	16
378	20240401	123200	724364650	49950	49950	49950	49950	0
379	20240401	123100	724364650	49950	49950	50000	49950	9
380	20240401	123000	723915050	49900	49900	49900	49900	0
381	20240401	122900	723915050	49900	49950	49950	49900	6
382	20240401	122800	723615600	49950	49950	49950	49950	2
383	20240401	122700	723515700	49950	49950	49950	49950	11
384	20240401	122600	722966250	50000	49950	50000	49950	16
385	20240401	122500	722167000	49900	49900	49900	49900	198
386	20240401	122400	712286800	49900	49850	49900	49850	6
387	20240401	122300	711987650	49850	49850	49850	49850	0
388	20240401	122200	711987650	49850	49900	49900	49850	17
389	20240401	122100	711139600	49850	49850	49850	49850	10
390	20240401	122000	710641100	49850	49900	49900	49850	6
391	20240401	121900	710341950	49850	49850	49850	49850	5
392	20240401	121800	710092700	49900	49900	49900	49900	12
393	20240401	121700	709493900	49900	49850	49900	49850	6
394	20240401	121600	709194750	49900	49900	49900	49900	0
395	20240401	121500	709194750	49900	49850	49900	49850	9
396	20240401	121400	708746050	49900	49900	49900	49900	12
397	20240401	121300	708147250	49850	49850	49850	49800	10
398	20240401	121200	707649000	49700	49700	49700	49700	0
399	20240401	121100	707649000	49700	49900	49900	49700	201
400	20240401	121000	697657150	49850	49850	49850	49800	216
401	20240401	120900	686899550	49850	49900	49900	49800	6
402	20240401	120800	686600450	49850	49900	49900	49850	114
403	20240401	120700	680912350	49950	49950	49950	49950	0
404	20240401	120600	680912350	49950	49900	49950	49900	42
405	20240401	120500	678815850	49900	49900	49900	49900	0
406	20240401	120400	678815850	49900	49950	49950	49900	3
407	20240401	120300	678666050	49950	49950	49950	49950	11
408	20240401	120200	678116600	49900	50000	50000	49900	106
409	20240401	120100	672826800	50000	50000	50000	50000	0
410	20240401	120000	672826800	50000	50100	50100	50000	2
411	20240401	115900	672726700	50000	50000	50000	50000	16
412	20240401	115800	671926700	50100	50100	50100	50100	0
413	20240401	115700	671926700	50100	50000	50100	50000	7
414	20240401	115600	671576600	50100	50100	50100	50100	0
415	20240401	115500	671576600	50100	50000	50100	50000	9
416	20240401	115400	671126500	50000	50000	50000	50000	1
417	20240401	115300	671076500	50000	50100	50100	50000	16
418	20240401	115200	670276400	50000	50000	50000	50000	0
419	20240401	115100	670276400	50000	50100	50100	49950	46
420	20240401	115000	667977750	50100	50000	50100	49950	345
421	20240401	114900	650727600	50000	50000	50000	50000	0
422	20240401	114800	650727600	50000	49950	50000	49950	6
423	20240401	114700	650427850	50000	50000	50000	50000	12
424	20240401	114600	649827850	49950	49950	50000	49950	20
425	20240401	114500	648828800	49950	49950	49950	49950	2
426	20240401	114400	648728900	49950	50000	50000	49950	17
427	20240401	114300	647879150	49950	49950	49950	49950	20
428	20240401	114200	646880150	49950	50000	50000	49950	6
429	20240401	114100	646580400	49950	49950	49950	49950	10
430	20240401	114000	646080900	50000	50000	50000	50000	34
431	20240401	113900	644380900	49950	49950	49950	49950	15
432	20240401	113800	643631650	49950	49950	49950	49950	2
433	20240401	113700	643531750	50000	50000	50000	49950	41
434	20240401	113600	641481800	50000	50000	50000	50000	78
435	20240401	113500	637581800	50000	50000	50100	50000	193
436	20240401	113400	627931700	50000	49950	50000	49950	9
437	20240401	113300	627481950	49950	49950	49950	49950	26
438	20240401	113200	626183250	49950	49950	49950	49950	35
439	20240401	113100	624435000	49950	50000	50000	49950	12
440	20240401	113000	623835550	49950	49950	49950	49950	15
441	20240401	112900	623086300	50000	50000	50000	50000	0
442	20240401	112800	623086300	50000	50000	50000	50000	18
443	20240401	112700	622186300	50000	50000	50000	50000	37
444	20240401	112600	620336300	50100	50000	50100	50000	6
445	20240401	112500	620036200	50000	50100	50100	50000	66
446	20240401	112400	616730600	50000	50100	50100	50000	29
447	20240401	112300	615280500	49900	49900	50000	49900	1158
448	20240401	112200	557406450	49900	49900	49900	49900	64
449	20240401	112100	554212850	49900	49850	49900	49850	9
450	20240401	112000	553764000	49850	49850	49850	49850	5
451	20240401	111900	553514750	49850	49850	49850	49850	2
452	20240401	111800	553415050	49850	49850	49850	49850	3
453	20240401	111700	553265500	49850	49800	49850	49800	6
454	20240401	111600	552966650	49800	49800	49800	49800	25
455	20240401	111500	551721650	49800	49750	49800	49700	37
456	20240401	111400	549880150	49700	49700	49700	49700	0
457	20240401	111300	549880150	49700	49700	49700	49700	6
458	20240401	111200	549581950	49650	49700	49700	49650	6
459	20240401	111100	549283800	49700	49700	49700	49700	1
460	20240401	111000	549234100	49750	49700	49750	49700	6
461	20240401	110900	548935850	49700	49650	49700	49650	2
462	20240401	110800	548836500	49700	49650	49700	49650	6
463	20240401	110700	548538550	49700	49700	49700	49700	0
464	20240401	110600	548538550	49700	49650	49750	49650	17
465	20240401	110500	547693750	49650	49650	49650	49650	200
466	20240401	110400	537763750	49700	49700	49700	49700	1
467	20240401	110300	537714050	49700	49750	49750	49700	76
468	20240401	110200	533935100	49800	49800	49800	49800	13
469	20240401	110100	533287700	49750	49750	49750	49750	21
470	20240401	110000	532242950	49800	49850	49850	49800	28
471	20240401	105900	530848400	49850	49850	49850	49850	3
472	20240401	105800	530698850	49850	49800	49850	49800	11
473	20240401	105700	530150550	49800	49850	49850	49800	7
474	20240401	105600	529801900	49900	49900	49900	49900	0
475	20240401	105500	529801900	49900	49900	49900	49900	1
476	20240401	105400	529752000	49900	49800	49900	49800	11
477	20240401	105300	529203800	49850	49750	49850	49750	2
478	20240401	105200	529104200	49750	49750	49750	49750	10
479	20240401	105100	528606700	49750	49900	49900	49750	250
480	20240401	105000	516165450	49900	49900	49900	49900	31
481	20240401	104900	514618550	49900	49900	49900	49900	2
482	20240401	104800	514518750	49900	49900	49900	49850	9
483	20240401	104700	514069900	49900	49900	49900	49900	12
484	20240401	104600	513471100	49950	49950	49950	49950	1
485	20240401	104500	513421150	49900	49900	49900	49900	22
486	20240401	104400	512323350	49850	49900	49950	49850	14
487	20240401	104300	511625200	49900	49900	49900	49850	28
488	20240401	104200	510228250	49850	49850	49850	49850	1
489	20240401	104100	510178400	49900	49850	49900	49850	7
490	20240401	104000	509829400	49900	49900	49900	49900	0
491	20240401	103900	509829400	49900	49900	49900	49850	17
492	20240401	103800	508981350	49900	49900	49900	49900	5
493	20240401	103700	508731850	49850	49900	49900	49850	9
494	20240401	103600	508283050	49900	49900	49900	49900	7
495	20240401	103500	507933750	49900	49950	49950	49850	7
496	20240401	103400	507584450	49900	49800	49900	49800	26
497	20240401	103300	506288350	49800	49850	49850	49800	2
498	20240401	103200	506188700	49850	49850	49850	49800	26
499	20240401	103100	504892850	49850	49850	49850	49850	13
500	20240401	103000	504244800	49850	49850	49850	49850	6
501	20240401	102900	503945700	49850	49850	49850	49850	1
502	20240401	102800	503895850	49850	49900	49900	49850	6
503	20240401	102700	503596700	49900	49900	49900	49900	1
504	20240401	102600	503546800	49850	49900	49900	49800	7
505	20240401	102500	503198050	49800	49800	49800	49800	13
506	20240401	102400	502550650	49800	49950	49950	49800	186
507	20240401	102300	493270200	49900	49900	49900	49900	27
508	20240401	102200	491922900	49900	49900	49900	49900	10
509	20240401	102100	491423900	49950	49900	49950	49900	6
510	20240401	102000	491124450	49950	49900	49950	49900	24
511	20240401	101900	489926250	49950	49900	49950	49900	6
512	20240401	101800	489626800	49950	49950	49950	49950	13
513	20240401	101700	488977450	49900	50000	50000	49900	16
514	20240401	101600	488178400	50000	49900	50000	49900	18
515	20240401	101500	487279000	49950	49950	49950	49950	1
516	20240401	101400	487229050	49900	49900	49900	49900	5
517	20240401	101300	486979550	49950	49950	49950	49950	12
518	20240401	101200	486380150	50000	49950	50000	49950	39
519	20240401	101100	484432050	49950	49950	49950	49950	3
520	20240401	101000	484282200	50000	49950	50000	49950	8
521	20240401	100900	483882450	49950	50000	50000	49950	23
522	20240401	100800	482733000	50000	50000	50000	49950	7
523	20240401	100700	482383250	49950	49950	49950	49950	5
524	20240401	100600	482133500	50000	49950	50000	49950	183
525	20240401	100500	472992550	50000	50000	50000	50000	141
526	20240401	100400	465942550	50100	50100	50100	50100	34
527	20240401	100300	464239150	50100	50000	50100	49950	159
528	20240401	100200	456291400	50000	50000	50000	50000	1
529	20240401	100100	456241400	50000	49750	50200	49750	3242
530	20240401	100000	294232150	49750	49750	49750	49750	11
531	20240401	095900	293684900	49750	49750	49750	49700	22
532	20240401	095800	292590650	49750	49750	49750	49700	12
533	20240401	095700	291993700	49700	49750	49750	49700	19
534	20240401	095600	291048700	49750	49700	49750	49700	13
535	20240401	095500	290402200	49800	49750	49800	49750	5
536	20240401	095400	290153400	49800	49750	49800	49750	6
537	20240401	095300	289854850	49800	49800	49800	49800	44
538	20240401	095200	287663650	49800	49750	49800	49750	20
539	20240401	095100	286668600	49800	49800	49800	49800	124
540	20240401	095000	280493400	49750	49700	49800	49700	52
541	20240401	094900	277905700	49700	49700	49700	49700	0
542	20240401	094800	277905700	49700	49650	49750	49650	31
543	20240401	094700	276364550	49750	49700	49750	49650	36
544	20240401	094600	274575250	49650	49700	49700	49650	32
545	20240401	094500	272985350	49650	49700	49700	49650	51
546	20240401	094400	270452600	49750	49800	49800	49750	38
547	20240401	094300	268561950	49800	49800	49800	49800	9
548	20240401	094200	268113750	49800	49750	49800	49750	25
549	20240401	094100	266869850	49800	49850	49850	49800	110
550	20240401	094000	261391050	49850	49850	49850	49850	52
551	20240401	093900	258798850	49800	49850	49850	49800	121
552	20240401	093800	252767400	49750	49650	49850	49650	646
553	20240401	093700	220638950	49650	49650	49650	49650	13
554	20240401	093600	219993500	49650	49650	49650	49650	5
555	20240401	093500	219745250	49700	49700	49700	49700	1
556	20240401	093400	219695550	49650	49600	49700	49600	170
557	20240401	093300	211256350	49550	49550	49550	49550	0
558	20240401	093200	211256350	49550	49550	49550	49550	28
559	20240401	093100	209868950	49550	49600	49600	49550	95
560	20240401	093000	205157000	49550	49650	49650	49500	246
561	20240401	092900	192944350	49650	49500	49650	49500	200
562	20240401	092800	183019150	49450	49450	49450	49450	8
563	20240401	092700	182623550	49450	49450	49450	49400	6
564	20240401	092600	182326900	49450	49450	49450	49450	0
565	20240401	092500	182326900	49450	49400	49450	49400	14
566	20240401	092400	181635200	49400	49400	49450	49400	5
567	20240401	092300	181388150	49450	49450	49500	49450	32
568	20240401	092200	179805200	49500	49500	49500	49500	5
569	20240401	092100	179557700	49400	49400	49400	49400	0
570	20240401	092000	179557700	49400	49450	49450	49400	55
571	20240401	091900	176839150	49600	49450	49600	49450	14
572	20240401	091800	176146700	49500	49500	49500	49500	0
573	20240401	091700	176146700	49500	49700	49700	49500	73
574	20240401	091600	172529450	49650	49650	49700	49600	127
575	20240401	091500	166221950	49600	49550	49700	49550	931
576	20240401	091400	120026150	49600	49400	49600	49400	1013
577	20240401	091300	69890900	49400	49300	49400	49300	143
578	20240401	091200	62840100	49300	49100	49300	49100	84
579	20240401	091100	58700650	49100	48900	49100	48600	364
580	20240401	091000	40892900	48950	49000	49000	48950	97
581	20240401	090900	36140800	49000	49000	49000	49000	38
582	20240401	090800	34278800	49050	49100	49100	49050	25
583	20240401	090700	33051600	49100	49100	49100	49100	2
584	20240401	090600	32953400	49150	49150	49150	49150	0
585	20240401	090500	32953400	49150	49200	49200	49150	17
586	20240401	090400	32117800	49150	49150	49150	49150	3
587	20240401	090300	31970350	49000	49000	49000	49000	61
588	20240401	090200	28981350	49000	49000	49000	48900	401
589	20240401	090100	9361150	49000	49150	49300	49000	25
590	20240401	090000	8132550	49300	49300	49300	49250	165