KissMeData/260970/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202600	809254400	27550	27550	27550	27550	411
3	20240405	202500	809254400	27550	27550	27550	27550	0
4	20240405	202400	809254400	27550	27550	27550	27550	0
5	20240405	202300	809254400	27550	27550	27550	27550	0
6	20240405	202200	809254400	27550	27550	27550	27550	0
7	20240405	202100	809254400	27550	27550	27550	27550	0
8	20240405	202000	809254400	27550	27550	27550	27550	0
9	20240405	201900	809254400	27550	27550	27550	27550	0
10	20240405	201800	809254400	27550	27550	27550	27550	0
11	20240405	201700	809254400	27550	27550	27550	27550	0
12	20240405	201600	809254400	27550	27550	27550	27550	0
13	20240405	201500	809254400	27550	27550	27550	27550	0
14	20240405	201400	809254400	27550	27550	27550	27550	0
15	20240405	201300	809254400	27550	27550	27550	27550	0
16	20240405	201200	809254400	27550	27550	27550	27550	0
17	20240405	201100	809254400	27550	27550	27550	27550	0
18	20240405	201000	809254400	27550	27550	27550	27550	0
19	20240405	200900	809254400	27550	27550	27550	27550	0
20	20240405	200800	809254400	27550	27550	27550	27550	0
21	20240405	200700	809254400	27550	27550	27550	27550	0
22	20240405	200600	809254400	27550	27550	27550	27550	0
23	20240405	200500	809254400	27550	27550	27550	27550	0
24	20240405	200400	809254400	27550	27550	27550	27550	0
25	20240405	200300	809254400	27550	27550	27550	27550	0
26	20240405	200200	809254400	27550	27550	27550	27550	0
27	20240405	200100	809254400	27550	27550	27550	27550	0
28	20240405	200000	809254400	27550	27550	27550	27550	0
29	20240405	195900	809254400	27550	27550	27550	27550	0
30	20240405	195800	809254400	27550	27550	27550	27550	0
31	20240405	195700	809254400	27550	27550	27550	27550	0
32	20240405	195600	809254400	27550	27550	27550	27550	411
33	20240405	195500	809254400	27550	27550	27550	27550	0
34	20240405	195400	809254400	27550	27550	27550	27550	0
35	20240405	195300	809254400	27550	27550	27550	27550	0
36	20240405	195200	809254400	27550	27550	27550	27550	0
37	20240405	195100	809254400	27550	27550	27550	27550	0
38	20240405	195000	809254400	27550	27550	27550	27550	0
39	20240405	194900	809254400	27550	27550	27550	27550	0
40	20240405	194800	809254400	27550	27550	27550	27550	0
41	20240405	194700	809254400	27550	27550	27550	27550	0
42	20240405	194600	809254400	27550	27550	27550	27550	0
43	20240405	194500	809254400	27550	27550	27550	27550	0
44	20240405	194400	809254400	27550	27550	27550	27550	0
45	20240405	194300	809254400	27550	27550	27550	27550	0
46	20240405	194200	809254400	27550	27550	27550	27550	0
47	20240405	194100	809254400	27550	27550	27550	27550	0
48	20240405	194000	809254400	27550	27550	27550	27550	0
49	20240405	193900	809254400	27550	27550	27550	27550	0
50	20240405	193800	809254400	27550	27550	27550	27550	0
51	20240405	193700	809254400	27550	27550	27550	27550	0
52	20240405	193600	809254400	27550	27550	27550	27550	0
53	20240405	193500	809254400	27550	27550	27550	27550	0
54	20240405	193400	809254400	27550	27550	27550	27550	0
55	20240405	193300	809254400	27550	27550	27550	27550	0
56	20240405	193200	809254400	27550	27550	27550	27550	0
57	20240405	193100	809254400	27550	27550	27550	27550	0
58	20240405	193000	809254400	27550	27550	27550	27550	0
59	20240405	192900	809254400	27550	27550	27550	27550	0
60	20240405	192800	809254400	27550	27550	27550	27550	0
61	20240405	192700	809254400	27550	27550	27550	27550	0
62	20240405	192600	809254400	27550	27550	27550	27550	411
63	20240405	192500	809254400	27550	27550	27550	27550	0
64	20240405	192400	809254400	27550	27550	27550	27550	0
65	20240405	192300	809254400	27550	27550	27550	27550	0
66	20240405	192200	809254400	27550	27550	27550	27550	0
67	20240405	192100	809254400	27550	27550	27550	27550	0
68	20240405	192000	809254400	27550	27550	27550	27550	0
69	20240405	191900	809254400	27550	27550	27550	27550	0
70	20240405	191800	809254400	27550	27550	27550	27550	0
71	20240405	191700	809254400	27550	27550	27550	27550	0
72	20240405	191600	809254400	27550	27550	27550	27550	0
73	20240405	191500	809254400	27550	27550	27550	27550	0
74	20240405	191400	809254400	27550	27550	27550	27550	0
75	20240405	191300	809254400	27550	27550	27550	27550	0
76	20240405	191200	809254400	27550	27550	27550	27550	0
77	20240405	191100	809254400	27550	27550	27550	27550	0
78	20240405	191000	809254400	27550	27550	27550	27550	0
79	20240405	190900	809254400	27550	27550	27550	27550	0
80	20240405	190800	809254400	27550	27550	27550	27550	0
81	20240405	190700	809254400	27550	27550	27550	27550	0
82	20240405	190600	809254400	27550	27550	27550	27550	0
83	20240405	190500	809254400	27550	27550	27550	27550	0
84	20240405	190400	809254400	27550	27550	27550	27550	0
85	20240405	190300	809254400	27550	27550	27550	27550	0
86	20240405	190200	809254400	27550	27550	27550	27550	0
87	20240405	190100	809254400	27550	27550	27550	27550	0
88	20240405	190000	809254400	27550	27550	27550	27550	0
89	20240405	185900	809254400	27550	27550	27550	27550	0
90	20240405	185800	809254400	27550	27550	27550	27550	0
91	20240405	185700	809254400	27550	27550	27550	27550	0
92	20240405	185600	809254400	27550	27550	27550	27550	411
93	20240405	185500	809254400	27550	27550	27550	27550	0
94	20240405	185400	809254400	27550	27550	27550	27550	0
95	20240405	185300	809254400	27550	27550	27550	27550	0
96	20240405	185200	809254400	27550	27550	27550	27550	0
97	20240405	185100	809254400	27550	27550	27550	27550	0
98	20240405	185000	809254400	27550	27550	27550	27550	0
99	20240405	184900	809254400	27550	27550	27550	27550	0
100	20240405	184800	809254400	27550	27550	27550	27550	0
101	20240405	184700	809254400	27550	27550	27550	27550	0
102	20240405	184600	809254400	27550	27550	27550	27550	0
103	20240405	184500	809254400	27550	27550	27550	27550	0
104	20240405	184400	809254400	27550	27550	27550	27550	0
105	20240405	184300	809254400	27550	27550	27550	27550	0
106	20240405	184200	809254400	27550	27550	27550	27550	0
107	20240405	184100	809254400	27550	27550	27550	27550	0
108	20240405	184000	809254400	27550	27550	27550	27550	0
109	20240405	183900	809254400	27550	27550	27550	27550	0
110	20240405	183800	809254400	27550	27550	27550	27550	0
111	20240405	183700	809254400	27550	27550	27550	27550	0
112	20240405	183600	809254400	27550	27550	27550	27550	0
113	20240405	183500	809254400	27550	27550	27550	27550	0
114	20240405	183400	809254400	27550	27550	27550	27550	0
115	20240405	183300	809254400	27550	27550	27550	27550	0
116	20240405	183200	809254400	27550	27550	27550	27550	0
117	20240405	183100	809254400	27550	27550	27550	27550	0
118	20240405	183000	809254400	27550	27550	27550	27550	0
119	20240405	182900	809254400	27550	27550	27550	27550	0
120	20240405	182800	809254400	27550	27550	27550	27550	0
121	20240405	182700	809254400	27550	27550	27550	27550	0
122	20240405	182600	809254400	27550	27550	27550	27550	411
123	20240405	182500	809254400	27550	27550	27550	27550	0
124	20240405	182400	809254400	27550	27550	27550	27550	0
125	20240405	182300	809254400	27550	27550	27550	27550	0
126	20240405	182200	809254400	27550	27550	27550	27550	0
127	20240405	182100	809254400	27550	27550	27550	27550	0
128	20240405	182000	809254400	27550	27550	27550	27550	0
129	20240405	181900	809254400	27550	27550	27550	27550	0
130	20240405	181800	809254400	27550	27550	27550	27550	0
131	20240405	181700	809254400	27550	27550	27550	27550	0
132	20240405	181600	809254400	27550	27550	27550	27550	0
133	20240405	181500	809254400	27550	27550	27550	27550	0
134	20240405	181400	809254400	27550	27550	27550	27550	0
135	20240405	181300	809254400	27550	27550	27550	27550	0
136	20240405	181200	809254400	27550	27550	27550	27550	0
137	20240405	181100	809254400	27550	27550	27550	27550	0
138	20240405	181000	809254400	27550	27550	27550	27550	0
139	20240405	180900	809254400	27550	27550	27550	27550	0
140	20240405	180800	809254400	27550	27550	27550	27550	0
141	20240405	180700	809254400	27550	27550	27550	27550	0
142	20240405	180600	809254400	27550	27550	27550	27550	0
143	20240405	180500	809254400	27550	27550	27550	27550	0
144	20240405	180400	809254400	27550	27550	27550	27550	0
145	20240405	180300	809254400	27550	27550	27550	27550	0
146	20240405	180200	809254400	27550	27550	27550	27550	0
147	20240405	180100	809254400	27550	27550	27550	27550	0
148	20240405	180000	809254400	27550	27550	27550	27550	0
149	20240405	175900	809254400	27550	27550	27550	27550	0
150	20240405	175800	809254400	27550	27550	27550	27550	0
151	20240405	175700	809254400	27550	27550	27550	27550	0
152	20240405	175600	809254400	27550	27550	27550	27550	411
153	20240405	175500	809254400	27550	27550	27550	27550	0
154	20240405	175400	809254400	27550	27550	27550	27550	0
155	20240405	175300	809254400	27550	27550	27550	27550	0
156	20240405	175200	809254400	27550	27550	27550	27550	0
157	20240405	175100	809254400	27550	27550	27550	27550	0
158	20240405	175000	809254400	27550	27550	27550	27550	0
159	20240405	174900	809254400	27550	27550	27550	27550	0
160	20240405	174800	809254400	27550	27550	27550	27550	0
161	20240405	174700	809254400	27550	27550	27550	27550	0
162	20240405	174600	809254400	27550	27550	27550	27550	0
163	20240405	174500	809254400	27550	27550	27550	27550	0
164	20240405	174400	809254400	27550	27550	27550	27550	0
165	20240405	174300	809254400	27550	27550	27550	27550	0
166	20240405	174200	809254400	27550	27550	27550	27550	0
167	20240405	174100	809254400	27550	27550	27550	27550	0
168	20240405	174000	809254400	27550	27550	27550	27550	0
169	20240405	173900	809254400	27550	27550	27550	27550	0
170	20240405	173800	809254400	27550	27550	27550	27550	0
171	20240405	173700	809254400	27550	27550	27550	27550	0
172	20240405	173600	809254400	27550	27550	27550	27550	0
173	20240405	173500	809254400	27550	27550	27550	27550	0
174	20240405	173400	809254400	27550	27550	27550	27550	0
175	20240405	173300	809254400	27550	27550	27550	27550	0
176	20240405	173200	809254400	27550	27550	27550	27550	0
177	20240405	173100	809254400	27550	27550	27550	27550	0
178	20240405	173000	809254400	27550	27550	27550	27550	0
179	20240405	172900	809254400	27550	27550	27550	27550	0
180	20240405	172800	809254400	27550	27550	27550	27550	0
181	20240405	172700	809254400	27550	27550	27550	27550	0
182	20240405	172600	809254400	27550	27550	27550	27550	411
183	20240405	172500	809254400	27550	27550	27550	27550	0
184	20240405	172400	809254400	27550	27550	27550	27550	0
185	20240405	172300	809254400	27550	27550	27550	27550	0
186	20240405	172200	809254400	27550	27550	27550	27550	0
187	20240405	172100	809254400	27550	27550	27550	27550	0
188	20240405	172000	809254400	27550	27550	27550	27550	0
189	20240405	171900	809254400	27550	27550	27550	27550	0
190	20240405	171800	809254400	27550	27550	27550	27550	0
191	20240405	171700	809254400	27550	27550	27550	27550	0
192	20240405	171600	809254400	27550	27550	27550	27550	0
193	20240405	171500	809254400	27550	27550	27550	27550	0
194	20240405	171400	809254400	27550	27550	27550	27550	0
195	20240405	171300	809254400	27550	27550	27550	27550	0
196	20240405	171200	809254400	27550	27550	27550	27550	0
197	20240405	171100	809254400	27550	27550	27550	27550	0
198	20240405	171000	809254400	27550	27550	27550	27550	0
199	20240405	170900	809254400	27550	27550	27550	27550	0
200	20240405	170800	809254400	27550	27550	27550	27550	0
201	20240405	170700	809254400	27550	27550	27550	27550	0
202	20240405	170600	809254400	27550	27550	27550	27550	0
203	20240405	170500	809254400	27550	27550	27550	27550	0
204	20240405	170400	809254400	27550	27550	27550	27550	0
205	20240405	170300	809254400	27550	27550	27550	27550	0
206	20240405	170200	809254400	27550	27550	27550	27550	0
207	20240405	170100	809254400	27550	27550	27550	27550	0
208	20240405	170000	809254400	27550	27550	27550	27550	0
209	20240405	165900	809254400	27550	27550	27550	27550	0
210	20240405	165800	809254400	27550	27550	27550	27550	0
211	20240405	165700	809254400	27550	27550	27550	27550	0
212	20240405	165600	809254400	27550	27550	27550	27550	411
213	20240405	165500	809254400	27550	27550	27550	27550	0
214	20240405	165400	809254400	27550	27550	27550	27550	0
215	20240405	165300	809254400	27550	27550	27550	27550	0
216	20240405	165200	809254400	27550	27550	27550	27550	0
217	20240405	165100	809254400	27550	27550	27550	27550	0
218	20240405	165000	809254400	27550	27550	27550	27550	0
219	20240405	164900	809254400	27550	27550	27550	27550	0
220	20240405	164800	809254400	27550	27550	27550	27550	0
221	20240405	164700	809254400	27550	27550	27550	27550	0
222	20240405	164600	809254400	27550	27550	27550	27550	0
223	20240405	164500	809254400	27550	27550	27550	27550	0
224	20240405	164400	809254400	27550	27550	27550	27550	0
225	20240405	164300	809254400	27550	27550	27550	27550	0
226	20240405	164200	809254400	27550	27550	27550	27550	0
227	20240405	164100	809254400	27550	27550	27550	27550	0
228	20240405	164000	809254400	27550	27550	27550	27550	0
229	20240405	163900	809254400	27550	27550	27550	27550	0
230	20240405	163800	809254400	27550	27550	27550	27550	0
231	20240405	163700	809254400	27550	27550	27550	27550	0
232	20240405	163600	809254400	27550	27550	27550	27550	0
233	20240405	163500	809254400	27550	27550	27550	27550	0
234	20240405	163400	809254400	27550	27550	27550	27550	0
235	20240405	163300	809254400	27550	27550	27550	27550	0
236	20240405	163200	809254400	27550	27550	27550	27550	0
237	20240405	163100	809254400	27550	27550	27550	27550	0
238	20240405	163000	809254400	27550	27550	27550	27550	0
239	20240405	162900	809254400	27550	27550	27550	27550	0
240	20240405	162800	809254400	27550	27550	27550	27550	0
241	20240405	162700	809254400	27550	27550	27550	27550	0
242	20240405	162600	809254400	27550	27550	27550	27550	411
243	20240405	162500	809254400	27550	27550	27550	27550	0
244	20240405	162400	809254400	27550	27550	27550	27550	0
245	20240405	162300	809254400	27550	27550	27550	27550	0
246	20240405	162200	809254400	27550	27550	27550	27550	0
247	20240405	162100	809254400	27550	27550	27550	27550	0
248	20240405	162000	809254400	27550	27550	27550	27550	0
249	20240405	161900	809254400	27550	27550	27550	27550	0
250	20240405	161800	809254400	27550	27550	27550	27550	0
251	20240405	161700	809254400	27550	27550	27550	27550	0
252	20240405	161600	809254400	27550	27550	27550	27550	0
253	20240405	161500	809254400	27550	27550	27550	27550	0
254	20240405	161400	809254400	27550	27550	27550	27550	0
255	20240405	161300	809254400	27550	27550	27550	27550	0
256	20240405	161200	809254400	27550	27550	27550	27550	0
257	20240405	161100	809254400	27550	27550	27550	27550	0
258	20240405	161000	809254400	27550	27550	27550	27550	0
259	20240405	160900	809254400	27550	27550	27550	27550	0
260	20240405	160800	809254400	27550	27550	27550	27550	0
261	20240405	160700	809254400	27550	27550	27550	27550	0
262	20240405	160600	809254400	27550	27550	27550	27550	0
263	20240405	160500	809254400	27550	27550	27550	27550	0
264	20240405	160400	809254400	27550	27550	27550	27550	0
265	20240405	160300	809254400	27550	27550	27550	27550	0
266	20240405	160200	809254400	27550	27550	27550	27550	0
267	20240405	160100	809254400	27550	27550	27550	27550	0
268	20240405	160000	809254400	27550	27550	27550	27550	0
269	20240405	155900	809254400	27550	27550	27550	27550	0
270	20240405	155800	809254400	27550	27550	27550	27550	0
271	20240405	155700	809254400	27550	27550	27550	27550	0
272	20240405	155600	809254400	27550	27550	27550	27550	411
273	20240405	155500	809254400	27550	27550	27550	27550	0
274	20240405	155400	809254400	27550	27550	27550	27550	0
275	20240405	155300	809254400	27550	27550	27550	27550	0
276	20240405	155200	809254400	27550	27550	27550	27550	0
277	20240405	155100	809254400	27550	27550	27550	27550	0
278	20240405	155000	809254400	27550	27550	27550	27550	0
279	20240405	154900	809254400	27550	27550	27550	27550	0
280	20240405	154800	809254400	27550	27550	27550	27550	0
281	20240405	154700	809254400	27550	27550	27550	27550	0
282	20240405	154600	809254400	27550	27550	27550	27550	0
283	20240405	154500	809254400	27550	27550	27550	27550	0
284	20240405	154400	809254400	27550	27550	27550	27550	0
285	20240405	154300	809254400	27550	27550	27550	27550	0
286	20240405	154200	809254400	27550	27550	27550	27550	0
287	20240405	154100	809254400	27550	27550	27550	27550	0
288	20240405	154000	809254400	27550	27550	27550	27550	0
289	20240405	153900	809254400	27550	27550	27550	27550	0
290	20240405	153800	809254400	27550	27550	27550	27550	0
291	20240405	153700	809254400	27550	27550	27550	27550	0
292	20240405	153600	809254400	27550	27550	27550	27550	0
293	20240405	153500	809254400	27550	27550	27550	27550	0
294	20240405	153400	809254400	27550	27550	27550	27550	0
295	20240405	153300	809254400	27550	27550	27550	27550	0
296	20240405	153200	809254400	27550	27550	27550	27550	0
297	20240405	153100	809254400	27550	27550	27550	27550	0
298	20240405	153000	809254400	27550	27550	27550	27550	411
299	20240405	152900	797931350	27450	27450	27450	27450	0
300	20240405	152800	797931350	27450	27450	27450	27450	0
301	20240405	152700	797931350	27450	27450	27450	27450	0
302	20240405	152600	797931350	27450	27450	27450	27450	0
303	20240405	152500	797931350	27450	27450	27450	27450	0
304	20240405	152400	797931350	27450	27450	27450	27450	0
305	20240405	152300	797931350	27450	27450	27450	27450	0
306	20240405	152200	797931350	27450	27450	27450	27450	0
307	20240405	152100	797931350	27450	27450	27450	27450	0
308	20240405	152000	797931350	27450	27450	27450	27450	0
309	20240405	151900	797931350	27450	27450	27450	27450	160
310	20240405	151800	793539350	27450	27500	27500	27450	41
311	20240405	151700	792411900	27500	27500	27500	27500	18
312	20240405	151600	791916900	27500	27500	27500	27500	23
313	20240405	151500	791284400	27500	27500	27500	27500	0
314	20240405	151400	791284400	27500	27500	27500	27500	129
315	20240405	151300	787736900	27500	27500	27500	27500	0
316	20240405	151200	787736900	27500	27450	27500	27450	505
317	20240405	151100	773849650	27450	27450	27450	27450	55
318	20240405	151000	772339900	27500	27450	27500	27450	142
319	20240405	150900	768434950	27450	27450	27450	27450	0
320	20240405	150800	768434950	27450	27450	27450	27450	7
321	20240405	150700	768242800	27450	27450	27450	27450	0
322	20240405	150600	768242800	27450	27450	27450	27450	500
323	20240405	150500	754517800	27450	27450	27450	27450	1
324	20240405	150400	754490350	27500	27450	27500	27450	191
325	20240405	150300	749242400	27450	27450	27450	27450	99
326	20240405	150200	746524850	27450	27450	27450	27450	0
327	20240405	150100	746524850	27450	27450	27450	27450	0
328	20240405	150000	746524850	27450	27450	27450	27450	4
329	20240405	145900	746415050	27500	27500	27500	27500	0
330	20240405	145800	746415050	27500	27500	27500	27500	0
331	20240405	145700	746415050	27500	27500	27500	27500	0
332	20240405	145600	746415050	27500	27500	27500	27500	105
333	20240405	145500	743527550	27450	27450	27450	27450	0
334	20240405	145400	743527550	27450	27450	27450	27450	0
335	20240405	145300	743527550	27450	27450	27450	27450	0
336	20240405	145200	743527550	27450	27450	27450	27450	1001
337	20240405	145100	716050100	27450	27450	27450	27450	0
338	20240405	145000	716050100	27450	27450	27450	27450	100
339	20240405	144900	713305100	27500	27500	27500	27500	0
340	20240405	144800	713305100	27500	27500	27500	27500	38
341	20240405	144700	712260100	27500	27500	27500	27500	500
342	20240405	144600	698510100	27500	27500	27500	27500	118
343	20240405	144500	695265100	27550	27550	27550	27550	0
344	20240405	144400	695265100	27550	27550	27550	27550	0
345	20240405	144300	695265100	27550	27550	27550	27550	0
346	20240405	144200	695265100	27550	27550	27550	27550	10
347	20240405	144100	694989600	27500	27500	27500	27500	0
348	20240405	144000	694989600	27500	27500	27500	27500	700
349	20240405	143900	675739600	27500	27500	27500	27500	598
350	20240405	143800	659294600	27500	27500	27500	27500	0
351	20240405	143700	659294600	27500	27500	27500	27500	1
352	20240405	143600	659267100	27550	27550	27550	27550	0
353	20240405	143500	659267100	27550	27550	27550	27550	0
354	20240405	143400	659267100	27550	27550	27550	27550	0
355	20240405	143300	659267100	27550	27550	27550	27550	0
356	20240405	143200	659267100	27550	27550	27550	27550	5
357	20240405	143100	659129350	27550	27550	27550	27550	1
358	20240405	143000	659101800	27500	27500	27500	27500	0
359	20240405	142900	659101800	27500	27500	27500	27500	1105
360	20240405	142800	628714300	27550	27550	27550	27550	0
361	20240405	142700	628714300	27550	27550	27550	27550	100
362	20240405	142600	625959300	27550	27550	27550	27550	3
363	20240405	142500	625876650	27500	27500	27500	27500	60
364	20240405	142400	624226650	27550	27550	27550	27550	0
365	20240405	142300	624226650	27550	27550	27550	27550	80
366	20240405	142200	622022650	27550	27550	27550	27550	504
367	20240405	142100	608137450	27550	27550	27550	27550	0
368	20240405	142000	608137450	27550	27550	27550	27550	0
369	20240405	141900	608137450	27550	27550	27550	27550	0
370	20240405	141800	608137450	27550	27550	27550	27550	1
371	20240405	141700	608109900	27500	27500	27500	27500	10
372	20240405	141600	607834900	27550	27550	27550	27550	0
373	20240405	141500	607834900	27550	27550	27550	27550	0
374	20240405	141400	607834900	27550	27550	27550	27550	0
375	20240405	141300	607834900	27550	27550	27550	27550	0
376	20240405	141200	607834900	27550	27550	27550	27550	0
377	20240405	141100	607834900	27550	27550	27550	27550	0
378	20240405	141000	607834900	27550	27550	27550	27550	0
379	20240405	140900	607834900	27550	27550	27550	27550	0
380	20240405	140800	607834900	27550	27550	27550	27550	0
381	20240405	140700	607834900	27550	27550	27550	27550	0
382	20240405	140600	607834900	27550	27550	27550	27550	0
383	20240405	140500	607834900	27550	27550	27550	27550	12
384	20240405	140400	607504300	27550	27550	27550	27550	0
385	20240405	140300	607504300	27550	27550	27550	27550	39
386	20240405	140200	606429850	27550	27550	27550	27550	0
387	20240405	140100	606429850	27550	27550	27550	27550	0
388	20240405	140000	606429850	27550	27550	27550	27550	1
389	20240405	135900	606402300	27550	27550	27550	27550	0
390	20240405	135800	606402300	27550	27550	27550	27550	0
391	20240405	135700	606402300	27550	27550	27550	27550	0
392	20240405	135600	606402300	27550	27550	27550	27550	18
393	20240405	135500	605906400	27550	27550	27550	27550	0
394	20240405	135400	605906400	27550	27550	27550	27550	0
395	20240405	135300	605906400	27550	27550	27550	27550	1
396	20240405	135200	605878850	27500	27500	27500	27500	0
397	20240405	135100	605878850	27500	27500	27500	27500	11
398	20240405	135000	605576350	27500	27500	27500	27500	5
399	20240405	134900	605438850	27550	27550	27550	27550	0
400	20240405	134800	605438850	27550	27550	27550	27550	0
401	20240405	134700	605438850	27550	27550	27550	27550	0
402	20240405	134600	605438850	27550	27550	27550	27550	1
403	20240405	134500	605411300	27550	27550	27550	27550	160
404	20240405	134400	601003300	27500	27500	27500	27500	1299
405	20240405	134300	565280800	27500	27500	27500	27500	500
406	20240405	134200	551530800	27500	27500	27500	27500	0
407	20240405	134100	551530800	27500	27500	27500	27500	9
408	20240405	134000	551283300	27500	27500	27500	27500	0
409	20240405	133900	551283300	27500	27500	27500	27500	0
410	20240405	133800	551283300	27500	27500	27500	27500	29
411	20240405	133700	550485800	27550	27550	27550	27550	606
412	20240405	133600	533790500	27550	27550	27550	27550	0
413	20240405	133500	533790500	27550	27550	27550	27550	0
414	20240405	133400	533790500	27550	27550	27550	27550	200
415	20240405	133300	528280500	27550	27550	27550	27550	200
416	20240405	133200	522770500	27550	27550	27550	27550	0
417	20240405	133100	522770500	27550	27550	27550	27550	0
418	20240405	133000	522770500	27550	27550	27550	27550	2
419	20240405	132900	522715400	27600	27600	27600	27600	0
420	20240405	132800	522715400	27600	27600	27600	27600	0
421	20240405	132700	522715400	27600	27600	27600	27600	0
422	20240405	132600	522715400	27600	27600	27600	27600	0
423	20240405	132500	522715400	27600	27600	27600	27600	0
424	20240405	132400	522715400	27600	27600	27600	27600	0
425	20240405	132300	522715400	27600	27600	27600	27600	0
426	20240405	132200	522715400	27600	27600	27600	27600	1
427	20240405	132100	522687800	27600	27600	27600	27600	3
428	20240405	132000	522605000	27550	27550	27550	27550	227
429	20240405	131900	516351150	27550	27550	27550	27550	0
430	20240405	131800	516351150	27550	27550	27550	27550	0
431	20240405	131700	516351150	27550	27550	27550	27550	105
432	20240405	131600	513458400	27550	27550	27550	27550	0
433	20240405	131500	513458400	27550	27550	27550	27550	235
434	20240405	131400	506984150	27550	27550	27550	27550	17
435	20240405	131300	506515800	27600	27600	27600	27600	0
436	20240405	131200	506515800	27600	27600	27600	27600	0
437	20240405	131100	506515800	27600	27600	27600	27600	0
438	20240405	131000	506515800	27600	27600	27600	27600	0
439	20240405	130900	506515800	27600	27600	27600	27600	2
440	20240405	130800	506460600	27550	27550	27550	27550	0
441	20240405	130700	506460600	27550	27550	27550	27550	0
442	20240405	130600	506460600	27550	27550	27550	27550	25
443	20240405	130500	505771850	27550	27550	27550	27550	21
444	20240405	130400	505193300	27550	27550	27550	27550	0
445	20240405	130300	505193300	27550	27550	27550	27550	0
446	20240405	130200	505193300	27550	27550	27550	27550	117
447	20240405	130100	501969950	27600	27600	27600	27600	1
448	20240405	130000	501942350	27550	27550	27550	27550	3
449	20240405	125900	501859700	27550	27550	27550	27550	1
450	20240405	125800	501832150	27550	27550	27550	27550	25
451	20240405	125700	501143400	27550	27550	27550	27550	0
452	20240405	125600	501143400	27550	27550	27550	27550	0
453	20240405	125500	501143400	27550	27550	27550	27550	1
454	20240405	125400	501115850	27600	27600	27600	27600	0
455	20240405	125300	501115850	27600	27600	27600	27600	15
456	20240405	125200	500701850	27550	27550	27550	27550	0
457	20240405	125100	500701850	27550	27550	27550	27550	15
458	20240405	125000	500288600	27550	27550	27550	27550	51
459	20240405	124900	498883550	27550	27550	27550	27550	0
460	20240405	124800	498883550	27550	27550	27550	27550	0
461	20240405	124700	498883550	27550	27550	27550	27550	0
462	20240405	124600	498883550	27550	27550	27550	27550	0
463	20240405	124500	498883550	27550	27550	27550	27550	50
464	20240405	124400	497506050	27550	27550	27550	27550	0
465	20240405	124300	497506050	27550	27550	27550	27550	0
466	20240405	124200	497506050	27550	27550	27550	27550	1
467	20240405	124100	497478500	27550	27550	27550	27550	50
468	20240405	124000	496101000	27550	27550	27550	27550	0
469	20240405	123900	496101000	27550	27550	27550	27550	0
470	20240405	123800	496101000	27550	27550	27550	27550	0
471	20240405	123700	496101000	27550	27550	27550	27550	0
472	20240405	123600	496101000	27550	27550	27550	27550	0
473	20240405	123500	496101000	27550	27550	27550	27550	0
474	20240405	123400	496101000	27550	27550	27550	27550	0
475	20240405	123300	496101000	27550	27550	27550	27550	0
476	20240405	123200	496101000	27550	27550	27550	27550	0
477	20240405	123100	496101000	27550	27550	27550	27550	0
478	20240405	123000	496101000	27550	27550	27550	27550	0
479	20240405	122900	496101000	27550	27550	27550	27550	331
480	20240405	122800	486981950	27550	27550	27550	27550	0
481	20240405	122700	486981950	27550	27550	27550	27550	0
482	20240405	122600	486981950	27550	27550	27550	27550	7
483	20240405	122500	486789100	27550	27550	27550	27550	0
484	20240405	122400	486789100	27550	27550	27550	27550	475
485	20240405	122300	473702850	27550	27550	27550	27550	0
486	20240405	122200	473702850	27550	27550	27550	27550	259
487	20240405	122100	466567400	27550	27550	27550	27550	0
488	20240405	122000	466567400	27550	27550	27550	27550	0
489	20240405	121900	466567400	27550	27550	27550	27550	300
490	20240405	121800	458302400	27600	27600	27600	27600	1
491	20240405	121700	458274800	27550	27550	27550	27550	77
492	20240405	121600	456153450	27550	27550	27550	27550	5
493	20240405	121500	456015700	27550	27550	27550	27550	0
494	20240405	121400	456015700	27550	27550	27550	27550	247
495	20240405	121300	449210850	27600	27600	27600	27600	0
496	20240405	121200	449210850	27600	27600	27600	27600	0
497	20240405	121100	449210850	27600	27600	27600	27600	0
498	20240405	121000	449210850	27600	27600	27600	27600	0
499	20240405	120900	449210850	27600	27600	27600	27600	102
500	20240405	120800	446395650	27600	27600	27600	27600	0
501	20240405	120700	446395650	27600	27600	27600	27600	850
502	20240405	120600	422935650	27550	27550	27550	27550	0
503	20240405	120500	422935650	27550	27550	27550	27550	0
504	20240405	120400	422935650	27550	27550	27550	27550	0
505	20240405	120300	422935650	27550	27550	27550	27550	20
506	20240405	120200	422384650	27550	27550	27550	27550	0
507	20240405	120100	422384650	27550	27550	27550	27550	0
508	20240405	120000	422384650	27550	27550	27550	27550	0
509	20240405	115900	422384650	27550	27550	27550	27550	0
510	20240405	115800	422384650	27550	27550	27550	27550	0
511	20240405	115700	422384650	27550	27550	27550	27550	0
512	20240405	115600	422384650	27550	27550	27550	27550	0
513	20240405	115500	422384650	27550	27550	27550	27550	0
514	20240405	115400	422384650	27550	27550	27550	27550	1
515	20240405	115300	422357100	27550	27550	27550	27550	0
516	20240405	115200	422357100	27550	27550	27550	27550	0
517	20240405	115100	422357100	27550	27550	27550	27550	0
518	20240405	115000	422357100	27550	27550	27550	27550	1
519	20240405	114900	422329550	27600	27600	27600	27600	0
520	20240405	114800	422329550	27600	27600	27600	27600	50
521	20240405	114700	420949550	27600	27600	27600	27600	0
522	20240405	114600	420949550	27600	27600	27600	27600	0
523	20240405	114500	420949550	27600	27600	27600	27600	2
524	20240405	114400	420894350	27600	27600	27600	27600	0
525	20240405	114300	420894350	27600	27600	27600	27600	0
526	20240405	114200	420894350	27600	27600	27600	27600	0
527	20240405	114100	420894350	27600	27600	27600	27600	0
528	20240405	114000	420894350	27600	27600	27600	27600	50
529	20240405	113900	419514350	27600	27600	27600	27600	0
530	20240405	113800	419514350	27600	27600	27600	27600	0
531	20240405	113700	419514350	27600	27600	27600	27600	73
532	20240405	113600	417499550	27650	27600	27650	27600	8
533	20240405	113500	417278700	27600	27600	27600	27600	0
534	20240405	113400	417278700	27600	27600	27600	27600	0
535	20240405	113300	417278700	27600	27600	27600	27600	0
536	20240405	113200	417278700	27600	27600	27600	27600	0
537	20240405	113100	417278700	27600	27600	27600	27600	15
538	20240405	113000	416864700	27550	27550	27550	27550	0
539	20240405	112900	416864700	27550	27550	27550	27550	0
540	20240405	112800	416864700	27550	27550	27550	27550	0
541	20240405	112700	416864700	27550	27600	27600	27550	760
542	20240405	112600	395908700	27600	27600	27600	27600	0
543	20240405	112500	395908700	27600	27600	27600	27600	0
544	20240405	112400	395908700	27600	27600	27600	27600	0
545	20240405	112300	395908700	27600	27600	27600	27600	8
546	20240405	112200	395687900	27600	27600	27600	27600	0
547	20240405	112100	395687900	27600	27600	27600	27600	2
548	20240405	112000	395632700	27600	27600	27600	27600	0
549	20240405	111900	395632700	27600	27600	27600	27600	0
550	20240405	111800	395632700	27600	27550	27600	27550	265
551	20240405	111700	388318750	27600	27600	27600	27600	1
552	20240405	111600	388291150	27550	27550	27550	27550	5
553	20240405	111500	388153400	27550	27550	27550	27550	12
554	20240405	111400	387822800	27600	27600	27600	27600	15
555	20240405	111300	387408800	27550	27550	27550	27550	0
556	20240405	111200	387408800	27550	27550	27550	27550	1
557	20240405	111100	387381250	27550	27550	27550	27550	0
558	20240405	111000	387381250	27550	27550	27550	27550	0
559	20240405	110900	387381250	27550	27550	27550	27550	0
560	20240405	110800	387381250	27550	27550	27550	27550	0
561	20240405	110700	387381250	27550	27550	27550	27550	0
562	20240405	110600	387381250	27550	27600	27600	27550	50
563	20240405	110500	386002100	27600	27600	27600	27600	0
564	20240405	110400	386002100	27600	27600	27600	27600	0
565	20240405	110300	386002100	27600	27600	27600	27600	61
566	20240405	110200	384318500	27600	27600	27600	27600	0
567	20240405	110100	384318500	27600	27600	27600	27600	0
568	20240405	110000	384318500	27600	27600	27600	27600	154
569	20240405	105900	380068100	27600	27600	27600	27600	0
570	20240405	105800	380068100	27600	27600	27600	27600	0
571	20240405	105700	380068100	27600	27600	27600	27600	0
572	20240405	105600	380068100	27600	27600	27600	27600	0
573	20240405	105500	380068100	27600	27600	27600	27600	10
574	20240405	105400	379792100	27600	27600	27600	27600	0
575	20240405	105300	379792100	27600	27600	27600	27600	54
576	20240405	105200	378301700	27600	27600	27600	27600	0
577	20240405	105100	378301700	27600	27600	27600	27600	10
578	20240405	105000	378025700	27600	27600	27600	27600	16
579	20240405	104900	377584100	27600	27600	27600	27600	0
580	20240405	104800	377584100	27600	27600	27600	27600	17
581	20240405	104700	377114900	27600	27600	27600	27600	0
582	20240405	104600	377114900	27600	27600	27600	27600	0
583	20240405	104500	377114900	27600	27600	27600	27600	67
584	20240405	104400	375265700	27600	27600	27600	27600	380
585	20240405	104300	364777700	27550	27550	27550	27550	0
586	20240405	104200	364777700	27550	27550	27550	27550	50
587	20240405	104100	363400200	27550	27550	27550	27550	0
588	20240405	104000	363400200	27550	27550	27550	27550	0
589	20240405	103900	363400200	27550	27550	27550	27550	60
590	20240405	103800	361747200	27550	27550	27550	27550	0
591	20240405	103700	361747200	27550	27550	27550	27550	0
592	20240405	103600	361747200	27550	27550	27550	27550	0
593	20240405	103500	361747200	27550	27550	27550	27550	8
594	20240405	103400	361526800	27550	27550	27550	27550	0
595	20240405	103300	361526800	27550	27550	27550	27550	0
596	20240405	103200	361526800	27550	27550	27550	27550	342
597	20240405	103100	352104700	27600	27600	27600	27600	1
598	20240405	103000	352077100	27550	27550	27550	27550	552
599	20240405	102900	336869500	27550	27550	27550	27550	0
600	20240405	102800	336869500	27550	27550	27550	27550	25
601	20240405	102700	336180750	27550	27550	27550	27550	0
602	20240405	102600	336180750	27550	27550	27550	27550	5
603	20240405	102500	336043000	27600	27600	27600	27600	0
604	20240405	102400	336043000	27600	27600	27600	27600	7
605	20240405	102300	335849800	27600	27600	27600	27600	0
606	20240405	102200	335849800	27600	27600	27600	27600	107
607	20240405	102100	332896600	27600	27600	27600	27600	180
608	20240405	102000	327928600	27600	27600	27600	27600	828
609	20240405	101900	305075800	27600	27600	27600	27600	30
610	20240405	101800	304247800	27600	27600	27600	27600	3633
611	20240405	101700	203977000	27600	27600	27600	27600	150
612	20240405	101600	199837000	27650	27650	27650	27650	0
613	20240405	101500	199837000	27650	27650	27650	27650	0
614	20240405	101400	199837000	27650	27650	27650	27650	117
615	20240405	101300	196601950	27600	27600	27600	27600	0
616	20240405	101200	196601950	27600	27600	27600	27600	0
617	20240405	101100	196601950	27600	27600	27600	27600	50
618	20240405	101000	195221950	27600	27600	27600	27600	0
619	20240405	100900	195221950	27600	27600	27600	27600	0
620	20240405	100800	195221950	27600	27600	27600	27600	404
621	20240405	100700	184071550	27650	27650	27650	27650	618
622	20240405	100600	166983850	27600	27600	27600	27600	2
623	20240405	100500	166928650	27650	27650	27650	27650	100
624	20240405	100400	164163650	27650	27650	27650	27650	0
625	20240405	100300	164163650	27650	27650	27650	27650	0
626	20240405	100200	164163650	27650	27650	27650	27650	5
627	20240405	100100	164025400	27650	27650	27650	27650	0
628	20240405	100000	164025400	27650	27650	27650	27650	1
629	20240405	095900	163997750	27600	27600	27600	27600	0
630	20240405	095800	163997750	27600	27600	27600	27600	0
631	20240405	095700	163997750	27600	27600	27600	27600	1
632	20240405	095600	163970150	27600	27600	27600	27600	106
633	20240405	095500	161044550	27600	27600	27600	27600	355
634	20240405	095400	151246550	27600	27600	27600	27600	100
635	20240405	095300	148486550	27600	27650	27650	27600	15
636	20240405	095200	148071850	27650	27650	27650	27650	0
637	20240405	095100	148071850	27650	27650	27650	27650	34
638	20240405	095000	147131750	27650	27650	27650	27650	170
639	20240405	094900	142431250	27700	27700	27700	27700	0
640	20240405	094800	142431250	27700	27700	27700	27700	0
641	20240405	094700	142431250	27700	27700	27700	27700	0
642	20240405	094600	142431250	27700	27700	27700	27700	0
643	20240405	094500	142431250	27700	27700	27700	27700	1
644	20240405	094400	142403550	27650	27650	27650	27650	0
645	20240405	094300	142403550	27650	27650	27650	27650	352
646	20240405	094200	132670750	27650	27650	27700	27650	121
647	20240405	094100	129320100	27700	27700	27700	27700	5
648	20240405	094000	129181600	27700	27650	27700	27650	73
649	20240405	093900	127163100	27650	27650	27650	27650	193
650	20240405	093800	121826650	27600	27600	27600	27600	22
651	20240405	093700	121219450	27500	27500	27500	27500	0
652	20240405	093600	121219450	27500	27500	27500	27500	0
653	20240405	093500	121219450	27500	27500	27500	27500	200
654	20240405	093400	115719450	27500	27500	27500	27500	0
655	20240405	093300	115719450	27500	27500	27500	27500	6
656	20240405	093200	115554450	27550	27550	27550	27550	0
657	20240405	093100	115554450	27550	27550	27550	27550	325
658	20240405	093000	106600700	27600	27600	27600	27600	0
659	20240405	092900	106600700	27600	27600	27600	27600	1222
660	20240405	092800	72873500	27600	27600	27600	27600	12
661	20240405	092700	72542300	27600	27600	27600	27600	40
662	20240405	092600	71438300	27600	27600	27600	27600	0
663	20240405	092500	71438300	27600	27600	27600	27600	360
664	20240405	092400	61502300	27600	27600	27600	27600	0
665	20240405	092300	61502300	27600	27600	27600	27600	0
666	20240405	092200	61502300	27600	27600	27600	27600	1
667	20240405	092100	61474700	27600	27600	27600	27600	45
668	20240405	092000	60232700	27600	27600	27650	27600	237
669	20240405	091900	53691450	27600	27600	27600	27600	0
670	20240405	091800	53691450	27600	27650	27650	27600	2
671	20240405	091700	53636200	27600	27600	27600	27600	70
672	20240405	091600	51704200	27600	27600	27600	27600	0
673	20240405	091500	51704200	27600	27600	27600	27600	50
674	20240405	091400	50324200	27600	27600	27600	27600	49
675	20240405	091300	48971800	27600	27600	27600	27600	40
676	20240405	091200	47867800	27550	27550	27550	27550	0
677	20240405	091100	47867800	27550	27550	27550	27550	3
678	20240405	091000	47785150	27550	27550	27550	27550	100
679	20240405	090900	45030150	27600	27600	27600	27600	0
680	20240405	090800	45030150	27600	27600	27600	27600	8
681	20240405	090700	44809350	27600	27700	27700	27600	49
682	20240405	090600	43456250	27700	27700	27700	27700	7
683	20240405	090500	43262350	27700	27550	27700	27550	384
684	20240405	090400	32656600	27550	27550	27550	27550	150
685	20240405	090300	28524100	27550	27500	27550	27500	278
686	20240405	090200	20873850	27500	27500	27500	27500	10
687	20240405	090100	20598850	27600	27550	27600	27500	60
688	20240405	090000	18945500	27550	27600	27600	27550	686