KissMeData/248170/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202400	305414400	27600	27600	27600	27600	188
3	20240401	202300	305414400	27600	27600	27600	27600	0
4	20240401	202200	305414400	27600	27600	27600	27600	0
5	20240401	202100	305414400	27600	27600	27600	27600	0
6	20240401	202000	305414400	27600	27600	27600	27600	0
7	20240401	201900	305414400	27600	27600	27600	27600	0
8	20240401	201800	305414400	27600	27600	27600	27600	0
9	20240401	201700	305414400	27600	27600	27600	27600	0
10	20240401	201600	305414400	27600	27600	27600	27600	0
11	20240401	201500	305414400	27600	27600	27600	27600	0
12	20240401	201400	305414400	27600	27600	27600	27600	0
13	20240401	201300	305414400	27600	27600	27600	27600	0
14	20240401	201200	305414400	27600	27600	27600	27600	0
15	20240401	201100	305414400	27600	27600	27600	27600	0
16	20240401	201000	305414400	27600	27600	27600	27600	0
17	20240401	200900	305414400	27600	27600	27600	27600	0
18	20240401	200800	305414400	27600	27600	27600	27600	0
19	20240401	200700	305414400	27600	27600	27600	27600	0
20	20240401	200600	305414400	27600	27600	27600	27600	0
21	20240401	200500	305414400	27600	27600	27600	27600	0
22	20240401	200400	305414400	27600	27600	27600	27600	0
23	20240401	200300	305414400	27600	27600	27600	27600	0
24	20240401	200200	305414400	27600	27600	27600	27600	0
25	20240401	200100	305414400	27600	27600	27600	27600	0
26	20240401	200000	305414400	27600	27600	27600	27600	0
27	20240401	195900	305414400	27600	27600	27600	27600	0
28	20240401	195800	305414400	27600	27600	27600	27600	0
29	20240401	195700	305414400	27600	27600	27600	27600	0
30	20240401	195600	305414400	27600	27600	27600	27600	0
31	20240401	195500	305414400	27600	27600	27600	27600	0
32	20240401	195400	305414400	27600	27600	27600	27600	188
33	20240401	195300	305414400	27600	27600	27600	27600	0
34	20240401	195200	305414400	27600	27600	27600	27600	0
35	20240401	195100	305414400	27600	27600	27600	27600	0
36	20240401	195000	305414400	27600	27600	27600	27600	0
37	20240401	194900	305414400	27600	27600	27600	27600	0
38	20240401	194800	305414400	27600	27600	27600	27600	0
39	20240401	194700	305414400	27600	27600	27600	27600	0
40	20240401	194600	305414400	27600	27600	27600	27600	0
41	20240401	194500	305414400	27600	27600	27600	27600	0
42	20240401	194400	305414400	27600	27600	27600	27600	0
43	20240401	194300	305414400	27600	27600	27600	27600	0
44	20240401	194200	305414400	27600	27600	27600	27600	0
45	20240401	194100	305414400	27600	27600	27600	27600	0
46	20240401	194000	305414400	27600	27600	27600	27600	0
47	20240401	193900	305414400	27600	27600	27600	27600	0
48	20240401	193800	305414400	27600	27600	27600	27600	0
49	20240401	193700	305414400	27600	27600	27600	27600	0
50	20240401	193600	305414400	27600	27600	27600	27600	0
51	20240401	193500	305414400	27600	27600	27600	27600	0
52	20240401	193400	305414400	27600	27600	27600	27600	0
53	20240401	193300	305414400	27600	27600	27600	27600	0
54	20240401	193200	305414400	27600	27600	27600	27600	0
55	20240401	193100	305414400	27600	27600	27600	27600	0
56	20240401	193000	305414400	27600	27600	27600	27600	0
57	20240401	192900	305414400	27600	27600	27600	27600	0
58	20240401	192800	305414400	27600	27600	27600	27600	0
59	20240401	192700	305414400	27600	27600	27600	27600	0
60	20240401	192600	305414400	27600	27600	27600	27600	0
61	20240401	192500	305414400	27600	27600	27600	27600	0
62	20240401	192400	305414400	27600	27600	27600	27600	188
63	20240401	192300	305414400	27600	27600	27600	27600	0
64	20240401	192200	305414400	27600	27600	27600	27600	0
65	20240401	192100	305414400	27600	27600	27600	27600	0
66	20240401	192000	305414400	27600	27600	27600	27600	0
67	20240401	191900	305414400	27600	27600	27600	27600	0
68	20240401	191800	305414400	27600	27600	27600	27600	0
69	20240401	191700	305414400	27600	27600	27600	27600	0
70	20240401	191600	305414400	27600	27600	27600	27600	0
71	20240401	191500	305414400	27600	27600	27600	27600	0
72	20240401	191400	305414400	27600	27600	27600	27600	0
73	20240401	191300	305414400	27600	27600	27600	27600	0
74	20240401	191200	305414400	27600	27600	27600	27600	0
75	20240401	191100	305414400	27600	27600	27600	27600	0
76	20240401	191000	305414400	27600	27600	27600	27600	0
77	20240401	190900	305414400	27600	27600	27600	27600	0
78	20240401	190800	305414400	27600	27600	27600	27600	0
79	20240401	190700	305414400	27600	27600	27600	27600	0
80	20240401	190600	305414400	27600	27600	27600	27600	0
81	20240401	190500	305414400	27600	27600	27600	27600	0
82	20240401	190400	305414400	27600	27600	27600	27600	0
83	20240401	190300	305414400	27600	27600	27600	27600	0
84	20240401	190200	305414400	27600	27600	27600	27600	0
85	20240401	190100	305414400	27600	27600	27600	27600	0
86	20240401	190000	305414400	27600	27600	27600	27600	0
87	20240401	185900	305414400	27600	27600	27600	27600	0
88	20240401	185800	305414400	27600	27600	27600	27600	0
89	20240401	185700	305414400	27600	27600	27600	27600	0
90	20240401	185600	305414400	27600	27600	27600	27600	0
91	20240401	185500	305414400	27600	27600	27600	27600	0
92	20240401	185400	305414400	27600	27600	27600	27600	188
93	20240401	185300	305414400	27600	27600	27600	27600	0
94	20240401	185200	305414400	27600	27600	27600	27600	0
95	20240401	185100	305414400	27600	27600	27600	27600	0
96	20240401	185000	305414400	27600	27600	27600	27600	0
97	20240401	184900	305414400	27600	27600	27600	27600	0
98	20240401	184800	305414400	27600	27600	27600	27600	0
99	20240401	184700	305414400	27600	27600	27600	27600	0
100	20240401	184600	305414400	27600	27600	27600	27600	0
101	20240401	184500	305414400	27600	27600	27600	27600	0
102	20240401	184400	305414400	27600	27600	27600	27600	0
103	20240401	184300	305414400	27600	27600	27600	27600	0
104	20240401	184200	305414400	27600	27600	27600	27600	0
105	20240401	184100	305414400	27600	27600	27600	27600	0
106	20240401	184000	305414400	27600	27600	27600	27600	0
107	20240401	183900	305414400	27600	27600	27600	27600	0
108	20240401	183800	305414400	27600	27600	27600	27600	0
109	20240401	183700	305414400	27600	27600	27600	27600	0
110	20240401	183600	305414400	27600	27600	27600	27600	0
111	20240401	183500	305414400	27600	27600	27600	27600	0
112	20240401	183400	305414400	27600	27600	27600	27600	0
113	20240401	183300	305414400	27600	27600	27600	27600	0
114	20240401	183200	305414400	27600	27600	27600	27600	0
115	20240401	183100	305414400	27600	27600	27600	27600	0
116	20240401	183000	305414400	27600	27600	27600	27600	0
117	20240401	182900	305414400	27600	27600	27600	27600	0
118	20240401	182800	305414400	27600	27600	27600	27600	0
119	20240401	182700	305414400	27600	27600	27600	27600	0
120	20240401	182600	305414400	27600	27600	27600	27600	0
121	20240401	182500	305414400	27600	27600	27600	27600	0
122	20240401	182400	305414400	27600	27600	27600	27600	188
123	20240401	182300	305414400	27600	27600	27600	27600	0
124	20240401	182200	305414400	27600	27600	27600	27600	0
125	20240401	182100	305414400	27600	27600	27600	27600	0
126	20240401	182000	305414400	27600	27600	27600	27600	0
127	20240401	181900	305414400	27600	27600	27600	27600	0
128	20240401	181800	305414400	27600	27600	27600	27600	0
129	20240401	181700	305414400	27600	27600	27600	27600	0
130	20240401	181600	305414400	27600	27600	27600	27600	0
131	20240401	181500	305414400	27600	27600	27600	27600	0
132	20240401	181400	305414400	27600	27600	27600	27600	0
133	20240401	181300	305414400	27600	27600	27600	27600	0
134	20240401	181200	305414400	27600	27600	27600	27600	0
135	20240401	181100	305414400	27600	27600	27600	27600	0
136	20240401	181000	305414400	27600	27600	27600	27600	0
137	20240401	180900	305414400	27600	27600	27600	27600	0
138	20240401	180800	305414400	27600	27600	27600	27600	0
139	20240401	180700	305414400	27600	27600	27600	27600	0
140	20240401	180600	305414400	27600	27600	27600	27600	0
141	20240401	180500	305414400	27600	27600	27600	27600	0
142	20240401	180400	305414400	27600	27600	27600	27600	0
143	20240401	180300	305414400	27600	27600	27600	27600	0
144	20240401	180200	305414400	27600	27600	27600	27600	0
145	20240401	180100	305414400	27600	27600	27600	27600	0
146	20240401	180000	305414400	27600	27600	27600	27600	0
147	20240401	175900	305414400	27600	27600	27600	27600	0
148	20240401	175800	305414400	27600	27600	27600	27600	0
149	20240401	175700	305414400	27600	27600	27600	27600	0
150	20240401	175600	305414400	27600	27600	27600	27600	0
151	20240401	175500	305414400	27600	27600	27600	27600	0
152	20240401	175400	305414400	27600	27600	27600	27600	188
153	20240401	175300	305414400	27600	27600	27600	27600	0
154	20240401	175200	305414400	27600	27600	27600	27600	0
155	20240401	175100	305414400	27600	27600	27600	27600	0
156	20240401	175000	305414400	27600	27600	27600	27600	0
157	20240401	174900	305414400	27600	27600	27600	27600	0
158	20240401	174800	305414400	27600	27600	27600	27600	0
159	20240401	174700	305414400	27600	27600	27600	27600	0
160	20240401	174600	305414400	27600	27600	27600	27600	0
161	20240401	174500	305414400	27600	27600	27600	27600	0
162	20240401	174400	305414400	27600	27600	27600	27600	0
163	20240401	174300	305414400	27600	27600	27600	27600	0
164	20240401	174200	305414400	27600	27600	27600	27600	0
165	20240401	174100	305414400	27600	27600	27600	27600	0
166	20240401	174000	305414400	27600	27600	27600	27600	0
167	20240401	173900	305414400	27600	27600	27600	27600	0
168	20240401	173800	305414400	27600	27600	27600	27600	0
169	20240401	173700	305414400	27600	27600	27600	27600	0
170	20240401	173600	305414400	27600	27600	27600	27600	0
171	20240401	173500	305414400	27600	27600	27600	27600	0
172	20240401	173400	305414400	27600	27600	27600	27600	0
173	20240401	173300	305414400	27600	27600	27600	27600	0
174	20240401	173200	305414400	27600	27600	27600	27600	0
175	20240401	173100	305414400	27600	27600	27600	27600	0
176	20240401	173000	305414400	27600	27600	27600	27600	0
177	20240401	172900	305414400	27600	27600	27600	27600	0
178	20240401	172800	305414400	27600	27600	27600	27600	0
179	20240401	172700	305414400	27600	27600	27600	27600	0
180	20240401	172600	305414400	27600	27600	27600	27600	0
181	20240401	172500	305414400	27600	27600	27600	27600	0
182	20240401	172400	305414400	27600	27600	27600	27600	188
183	20240401	172300	305414400	27600	27600	27600	27600	0
184	20240401	172200	305414400	27600	27600	27600	27600	0
185	20240401	172100	305414400	27600	27600	27600	27600	0
186	20240401	172000	305414400	27600	27600	27600	27600	0
187	20240401	171900	305414400	27600	27600	27600	27600	0
188	20240401	171800	305414400	27600	27600	27600	27600	0
189	20240401	171700	305414400	27600	27600	27600	27600	0
190	20240401	171600	305414400	27600	27600	27600	27600	0
191	20240401	171500	305414400	27600	27600	27600	27600	0
192	20240401	171400	305414400	27600	27600	27600	27600	0
193	20240401	171300	305414400	27600	27600	27600	27600	0
194	20240401	171200	305414400	27600	27600	27600	27600	0
195	20240401	171100	305414400	27600	27600	27600	27600	0
196	20240401	171000	305414400	27600	27600	27600	27600	0
197	20240401	170900	305414400	27600	27600	27600	27600	0
198	20240401	170800	305414400	27600	27600	27600	27600	0
199	20240401	170700	305414400	27600	27600	27600	27600	0
200	20240401	170600	305414400	27600	27600	27600	27600	0
201	20240401	170500	305414400	27600	27600	27600	27600	0
202	20240401	170400	305414400	27600	27600	27600	27600	0
203	20240401	170300	305414400	27600	27600	27600	27600	0
204	20240401	170200	305414400	27600	27600	27600	27600	0
205	20240401	170100	305414400	27600	27600	27600	27600	0
206	20240401	170000	305414400	27600	27600	27600	27600	0
207	20240401	165900	305414400	27600	27600	27600	27600	0
208	20240401	165800	305414400	27600	27600	27600	27600	0
209	20240401	165700	305414400	27600	27600	27600	27600	0
210	20240401	165600	305414400	27600	27600	27600	27600	0
211	20240401	165500	305414400	27600	27600	27600	27600	0
212	20240401	165400	305414400	27600	27600	27600	27600	188
213	20240401	165300	305414400	27600	27600	27600	27600	0
214	20240401	165200	305414400	27600	27600	27600	27600	0
215	20240401	165100	305414400	27600	27600	27600	27600	0
216	20240401	165000	305414400	27600	27600	27600	27600	0
217	20240401	164900	305414400	27600	27600	27600	27600	0
218	20240401	164800	305414400	27600	27600	27600	27600	0
219	20240401	164700	305414400	27600	27600	27600	27600	0
220	20240401	164600	305414400	27600	27600	27600	27600	0
221	20240401	164500	305414400	27600	27600	27600	27600	0
222	20240401	164400	305414400	27600	27600	27600	27600	0
223	20240401	164300	305414400	27600	27600	27600	27600	0
224	20240401	164200	305414400	27600	27600	27600	27600	0
225	20240401	164100	305414400	27600	27600	27600	27600	0
226	20240401	164000	305414400	27600	27600	27600	27600	0
227	20240401	163900	305414400	27600	27600	27600	27600	0
228	20240401	163800	305414400	27600	27600	27600	27600	0
229	20240401	163700	305414400	27600	27600	27600	27600	0
230	20240401	163600	305414400	27600	27600	27600	27600	0
231	20240401	163500	305414400	27600	27600	27600	27600	0
232	20240401	163400	305414400	27600	27600	27600	27600	0
233	20240401	163300	305414400	27600	27600	27600	27600	0
234	20240401	163200	305414400	27600	27600	27600	27600	0
235	20240401	163100	305414400	27600	27600	27600	27600	0
236	20240401	163000	305414400	27600	27600	27600	27600	0
237	20240401	162900	305414400	27600	27600	27600	27600	0
238	20240401	162800	305414400	27600	27600	27600	27600	0
239	20240401	162700	305414400	27600	27600	27600	27600	0
240	20240401	162600	305414400	27600	27600	27600	27600	0
241	20240401	162500	305414400	27600	27600	27600	27600	0
242	20240401	162400	305414400	27600	27600	27600	27600	188
243	20240401	162300	305414400	27600	27600	27600	27600	0
244	20240401	162200	305414400	27600	27600	27600	27600	0
245	20240401	162100	305414400	27600	27600	27600	27600	0
246	20240401	162000	305414400	27600	27600	27600	27600	0
247	20240401	161900	305414400	27600	27600	27600	27600	0
248	20240401	161800	305414400	27600	27600	27600	27600	0
249	20240401	161700	305414400	27600	27600	27600	27600	0
250	20240401	161600	305414400	27600	27600	27600	27600	0
251	20240401	161500	305414400	27600	27600	27600	27600	0
252	20240401	161400	305414400	27600	27600	27600	27600	0
253	20240401	161300	305414400	27600	27600	27600	27600	0
254	20240401	161200	305414400	27600	27600	27600	27600	0
255	20240401	161100	305414400	27600	27600	27600	27600	0
256	20240401	161000	305414400	27600	27600	27600	27600	0
257	20240401	160900	305414400	27600	27600	27600	27600	0
258	20240401	160800	305414400	27600	27600	27600	27600	0
259	20240401	160700	305414400	27600	27600	27600	27600	0
260	20240401	160600	305414400	27600	27600	27600	27600	0
261	20240401	160500	305414400	27600	27600	27600	27600	0
262	20240401	160400	305414400	27600	27600	27600	27600	0
263	20240401	160300	305414400	27600	27600	27600	27600	0
264	20240401	160200	305414400	27600	27600	27600	27600	0
265	20240401	160100	305414400	27600	27600	27600	27600	0
266	20240401	160000	305414400	27600	27600	27600	27600	0
267	20240401	155900	305414400	27600	27600	27600	27600	0
268	20240401	155800	305414400	27600	27600	27600	27600	0
269	20240401	155700	305414400	27600	27600	27600	27600	0
270	20240401	155600	305414400	27600	27600	27600	27600	0
271	20240401	155500	305414400	27600	27600	27600	27600	0
272	20240401	155400	305414400	27600	27600	27600	27600	188
273	20240401	155300	305414400	27600	27600	27600	27600	0
274	20240401	155200	305414400	27600	27600	27600	27600	0
275	20240401	155100	305414400	27600	27600	27600	27600	0
276	20240401	155000	305414400	27600	27600	27600	27600	0
277	20240401	154900	305414400	27600	27600	27600	27600	0
278	20240401	154800	305414400	27600	27600	27600	27600	0
279	20240401	154700	305414400	27600	27600	27600	27600	0
280	20240401	154600	305414400	27600	27600	27600	27600	0
281	20240401	154500	305414400	27600	27600	27600	27600	0
282	20240401	154400	305414400	27600	27600	27600	27600	0
283	20240401	154300	305414400	27600	27600	27600	27600	0
284	20240401	154200	305414400	27600	27600	27600	27600	0
285	20240401	154100	305414400	27600	27600	27600	27600	0
286	20240401	154000	305414400	27600	27600	27600	27600	0
287	20240401	153900	305414400	27600	27600	27600	27600	0
288	20240401	153800	305414400	27600	27600	27600	27600	0
289	20240401	153700	305414400	27600	27600	27600	27600	0
290	20240401	153600	305414400	27600	27600	27600	27600	0
291	20240401	153500	305414400	27600	27600	27600	27600	0
292	20240401	153400	305414400	27600	27600	27600	27600	0
293	20240401	153300	305414400	27600	27600	27600	27600	0
294	20240401	153200	305414400	27600	27600	27600	27600	0
295	20240401	153100	305414400	27600	27600	27600	27600	0
296	20240401	153000	305414400	27600	27600	27600	27600	188
297	20240401	152900	300225600	27700	27700	27700	27700	0
298	20240401	152800	300225600	27700	27700	27700	27700	0
299	20240401	152700	300225600	27700	27700	27700	27700	0
300	20240401	152600	300225600	27700	27700	27700	27700	0
301	20240401	152500	300225600	27700	27700	27700	27700	0
302	20240401	152400	300225600	27700	27700	27700	27700	0
303	20240401	152300	300225600	27700	27700	27700	27700	0
304	20240401	152200	300225600	27700	27700	27700	27700	0
305	20240401	152100	300225600	27700	27700	27700	27700	0
306	20240401	152000	300225600	27700	27700	27700	27700	0
307	20240401	151900	300225600	27700	27700	27700	27700	0
308	20240401	151800	300225600	27700	27700	27700	27700	1
309	20240401	151700	300197900	27650	27650	27650	27650	0
310	20240401	151600	300197900	27650	27650	27650	27650	31
311	20240401	151500	299340750	27700	27700	27700	27700	1
312	20240401	151400	299313050	27650	27650	27650	27650	20
313	20240401	151300	298760050	27600	27600	27600	27600	0
314	20240401	151200	298760050	27600	27600	27600	27600	10
315	20240401	151100	298484050	27550	27650	27650	27550	15
316	20240401	151000	298070700	27500	27500	27500	27500	1
317	20240401	150900	298043200	27550	27550	27550	27550	177
318	20240401	150800	293166850	27600	27600	27600	27600	0
319	20240401	150700	293166850	27600	27600	27600	27600	100
320	20240401	150600	290406850	27700	27600	27700	27600	29
321	20240401	150500	289604650	27600	27600	27600	27600	0
322	20240401	150400	289604650	27600	27600	27600	27600	0
323	20240401	150300	289604650	27600	27600	27600	27600	13
324	20240401	150200	289245850	27600	27600	27600	27600	10
325	20240401	150100	288969850	27650	27650	27650	27650	0
326	20240401	150000	288969850	27650	27650	27650	27650	0
327	20240401	145900	288969850	27650	27650	27650	27650	2
328	20240401	145800	288914550	27600	27600	27600	27600	0
329	20240401	145700	288914550	27600	27600	27600	27600	0
330	20240401	145600	288914550	27600	27600	27600	27600	0
331	20240401	145500	288914550	27600	27600	27600	27600	10
332	20240401	145400	288638550	27700	27700	27700	27700	0
333	20240401	145300	288638550	27700	27700	27700	27700	0
334	20240401	145200	288638550	27700	27700	27700	27700	0
335	20240401	145100	288638550	27700	27700	27700	27700	0
336	20240401	145000	288638550	27700	27700	27700	27700	0
337	20240401	144900	288638550	27700	27700	27700	27700	0
338	20240401	144800	288638550	27700	27700	27700	27700	0
339	20240401	144700	288638550	27700	27700	27700	27700	0
340	20240401	144600	288638550	27700	27700	27700	27700	0
341	20240401	144500	288638550	27700	27700	27700	27700	0
342	20240401	144400	288638550	27700	27700	27700	27700	0
343	20240401	144300	288638550	27700	27650	27700	27650	21
344	20240401	144200	288057850	27600	27600	27600	27600	56
345	20240401	144100	286512250	27650	27650	27650	27400	337
346	20240401	144000	277238150	27650	27650	27650	27650	0
347	20240401	143900	277238150	27650	27650	27650	27650	0
348	20240401	143800	277238150	27650	27650	27650	27650	10
349	20240401	143700	276961650	27650	27650	27650	27650	0
350	20240401	143600	276961650	27650	27650	27650	27650	2
351	20240401	143500	276906350	27700	27700	27700	27700	0
352	20240401	143400	276906350	27700	27700	27700	27700	0
353	20240401	143300	276906350	27700	27700	27700	27700	0
354	20240401	143200	276906350	27700	27650	27700	27650	25
355	20240401	143100	276214100	27650	27700	27700	27650	10
356	20240401	143000	275937250	27700	27700	27700	27700	55
357	20240401	142900	274413750	27700	27700	27700	27700	1
358	20240401	142800	274386050	27750	27750	27750	27750	0
359	20240401	142700	274386050	27750	27750	27750	27750	0
360	20240401	142600	274386050	27750	27750	27750	27750	0
361	20240401	142500	274386050	27750	27750	27750	27750	0
362	20240401	142400	274386050	27750	27750	27750	27750	10
363	20240401	142300	274108550	27750	27750	27750	27750	0
364	20240401	142200	274108550	27750	27750	27750	27750	0
365	20240401	142100	274108550	27750	27750	27750	27750	0
366	20240401	142000	274108550	27750	27750	27750	27750	23
367	20240401	141900	273470300	27800	27800	27800	27800	0
368	20240401	141800	273470300	27800	27800	27800	27800	0
369	20240401	141700	273470300	27800	27800	27800	27800	4
370	20240401	141600	273359100	27800	27800	27800	27800	1
371	20240401	141500	273331300	27850	27850	27850	27850	0
372	20240401	141400	273331300	27850	27800	27850	27800	14
373	20240401	141300	272941950	27750	27750	27750	27750	0
374	20240401	141200	272941950	27750	27750	27750	27750	39
375	20240401	141100	271859700	27750	27750	27750	27750	11
376	20240401	141000	271554450	27800	27800	27800	27800	0
377	20240401	140900	271554450	27800	27800	27800	27800	24
378	20240401	140800	270887250	27800	27750	27800	27750	276
379	20240401	140700	263216850	27700	27700	27700	27700	577
380	20240401	140600	247233950	27700	27700	27700	27700	0
381	20240401	140500	247233950	27700	27700	27700	27700	0
382	20240401	140400	247233950	27700	27700	27700	27700	5
383	20240401	140300	247095450	27700	27700	27700	27700	0
384	20240401	140200	247095450	27700	27700	27700	27700	11
385	20240401	140100	246790750	27750	27750	27750	27750	0
386	20240401	140000	246790750	27750	27750	27750	27750	2
387	20240401	135900	246735250	27750	27750	27750	27750	0
388	20240401	135800	246735250	27750	27700	27750	27700	17
389	20240401	135700	246263600	27700	27650	27700	27650	20
390	20240401	135600	245709850	27650	27650	27650	27650	0
391	20240401	135500	245709850	27650	27650	27650	27650	0
392	20240401	135400	245709850	27650	27650	27650	27650	0
393	20240401	135300	245709850	27650	27650	27650	27650	2
394	20240401	135200	245654550	27800	27800	27800	27800	0
395	20240401	135100	245654550	27800	27800	27800	27800	0
396	20240401	135000	245654550	27800	27800	27800	27800	0
397	20240401	134900	245654550	27800	27800	27800	27800	0
398	20240401	134800	245654550	27800	27800	27800	27800	0
399	20240401	134700	245654550	27800	27800	27800	27800	0
400	20240401	134600	245654550	27800	27800	27800	27800	0
401	20240401	134500	245654550	27800	27800	27800	27800	2
402	20240401	134400	245598950	27800	27800	27800	27800	0
403	20240401	134300	245598950	27800	27800	27800	27800	13
404	20240401	134200	245237550	27800	27800	27800	27800	0
405	20240401	134100	245237550	27800	27800	27800	27800	0
406	20240401	134000	245237550	27800	27800	27800	27800	0
407	20240401	133900	245237550	27800	27800	27800	27800	0
408	20240401	133800	245237550	27800	27800	27800	27800	0
409	20240401	133700	245237550	27800	27800	27800	27800	0
410	20240401	133600	245237550	27800	27800	27800	27800	10
411	20240401	133500	244959550	27800	27800	27800	27800	25
412	20240401	133400	244264550	27800	27800	27800	27800	0
413	20240401	133300	244264550	27800	27800	27800	27800	77
414	20240401	133200	242123950	27800	27700	27800	27700	1636
415	20240401	133100	196758500	27550	27550	27550	27550	0
416	20240401	133000	196758500	27550	27550	27550	27550	0
417	20240401	132900	196758500	27550	27550	27550	27550	0
418	20240401	132800	196758500	27550	27550	27550	27550	1
419	20240401	132700	196730950	27650	27650	27650	27650	200
420	20240401	132600	191200950	27700	27700	27700	27700	0
421	20240401	132500	191200950	27700	27700	27700	27700	0
422	20240401	132400	191200950	27700	27700	27700	27700	0
423	20240401	132300	191200950	27700	27700	27700	27700	0
424	20240401	132200	191200950	27700	27700	27700	27700	0
425	20240401	132100	191200950	27700	27700	27700	27700	0
426	20240401	132000	191200950	27700	27700	27700	27700	0
427	20240401	131900	191200950	27700	27700	27700	27700	10
428	20240401	131800	190923950	27550	27550	27550	27550	0
429	20240401	131700	190923950	27550	27550	27550	27550	0
430	20240401	131600	190923950	27550	27550	27550	27550	0
431	20240401	131500	190923950	27550	27550	27550	27550	0
432	20240401	131400	190923950	27550	27550	27550	27550	0
433	20240401	131300	190923950	27550	27550	27550	27550	0
434	20240401	131200	190923950	27550	27550	27550	27550	0
435	20240401	131100	190923950	27550	27550	27550	27550	0
436	20240401	131000	190923950	27550	27550	27550	27550	0
437	20240401	130900	190923950	27550	27550	27550	27550	0
438	20240401	130800	190923950	27550	27550	27550	27550	0
439	20240401	130700	190923950	27550	27550	27550	27550	0
440	20240401	130600	190923950	27550	27550	27550	27550	0
441	20240401	130500	190923950	27550	27550	27550	27550	0
442	20240401	130400	190923950	27550	27550	27550	27550	0
443	20240401	130300	190923950	27550	27550	27550	27550	0
444	20240401	130200	190923950	27550	27550	27550	27550	0
445	20240401	130100	190923950	27550	27550	27550	27550	0
446	20240401	130000	190923950	27550	27700	27700	27550	97
447	20240401	125900	188246150	27700	27700	27700	27700	1
448	20240401	125800	188218450	27700	27800	27800	27700	2
449	20240401	125700	188162950	27750	27750	27750	27750	51
450	20240401	125600	186747700	27700	27650	27700	27650	35
451	20240401	125500	185779450	27700	27700	27700	27700	4
452	20240401	125400	185668650	27700	27700	27700	27700	0
453	20240401	125300	185668650	27700	27650	27700	27650	82
454	20240401	125200	183397300	27650	27650	27650	27650	0
455	20240401	125100	183397300	27650	27650	27650	27650	0
456	20240401	125000	183397300	27650	27650	27650	27650	0
457	20240401	124900	183397300	27650	27650	27650	27650	0
458	20240401	124800	183397300	27650	27650	27650	27650	0
459	20240401	124700	183397300	27650	27650	27650	27650	0
460	20240401	124600	183397300	27650	27650	27650	27650	0
461	20240401	124500	183397300	27650	27650	27650	27650	16
462	20240401	124400	182954900	27500	27500	27500	27500	0
463	20240401	124300	182954900	27500	27500	27500	27500	0
464	20240401	124200	182954900	27500	27500	27500	27500	0
465	20240401	124100	182954900	27500	27500	27500	27500	5
466	20240401	124000	182817400	27400	27400	27400	27400	0
467	20240401	123900	182817400	27400	27400	27400	27400	0
468	20240401	123800	182817400	27400	27400	27400	27400	0
469	20240401	123700	182817400	27400	27400	27400	27400	0
470	20240401	123600	182817400	27400	27550	27550	27400	304
471	20240401	123500	174473350	27700	27650	27700	27650	623
472	20240401	123400	157238750	27650	27650	27650	27650	0
473	20240401	123300	157238750	27650	27650	27650	27650	0
474	20240401	123200	157238750	27650	27650	27650	27650	0
475	20240401	123100	157238750	27650	27650	27650	27650	201
476	20240401	123000	151681100	27600	27600	27600	27600	0
477	20240401	122900	151681100	27600	27600	27600	27600	0
478	20240401	122800	151681100	27600	27600	27600	27600	0
479	20240401	122700	151681100	27600	27600	27600	27600	1
480	20240401	122600	151653500	27600	27600	27600	27600	0
481	20240401	122500	151653500	27600	27600	27600	27600	0
482	20240401	122400	151653500	27600	27600	27600	27600	0
483	20240401	122300	151653500	27600	27600	27600	27600	0
484	20240401	122200	151653500	27600	27600	27600	27600	0
485	20240401	122100	151653500	27600	27600	27600	27600	0
486	20240401	122000	151653500	27600	27600	27600	27600	36
487	20240401	121900	150659900	27650	27600	27650	27600	4
488	20240401	121800	150549350	27600	27600	27600	27600	0
489	20240401	121700	150549350	27600	27600	27600	27600	0
490	20240401	121600	150549350	27600	27600	27600	27600	95
491	20240401	121500	147927350	27600	27600	27600	27600	0
492	20240401	121400	147927350	27600	27600	27600	27600	0
493	20240401	121300	147927350	27600	27500	27600	27500	34
494	20240401	121200	146989050	27550	27550	27550	27550	0
495	20240401	121100	146989050	27550	27550	27550	27550	0
496	20240401	121000	146989050	27550	27550	27550	27550	6
497	20240401	120900	146823750	27500	27500	27500	27500	0
498	20240401	120800	146823750	27500	27500	27500	27500	0
499	20240401	120700	146823750	27500	27500	27500	27500	0
500	20240401	120600	146823750	27500	27500	27500	27500	0
501	20240401	120500	146823750	27500	27500	27500	27500	0
502	20240401	120400	146823750	27500	27500	27500	27500	0
503	20240401	120300	146823750	27500	27500	27500	27500	0
504	20240401	120200	146823750	27500	27500	27500	27500	0
505	20240401	120100	146823750	27500	27500	27500	27500	0
506	20240401	120000	146823750	27500	27500	27500	27500	0
507	20240401	115900	146823750	27500	27500	27500	27500	9
508	20240401	115800	146576250	27550	27550	27550	27550	0
509	20240401	115700	146576250	27550	27550	27550	27550	1
510	20240401	115600	146548700	27650	27650	27650	27650	1
511	20240401	115500	146521050	27500	27500	27500	27500	7
512	20240401	115400	146328550	27650	27500	27650	27500	6
513	20240401	115300	146163400	27650	27500	27650	27500	16
514	20240401	115200	145722800	27500	27500	27500	27500	5
515	20240401	115100	145585300	27650	27600	27650	27600	29
516	20240401	115000	144783950	27600	27600	27600	27600	6
517	20240401	114900	144618350	27650	27650	27650	27650	2
518	20240401	114800	144563050	27600	27600	27600	27600	5
519	20240401	114700	144425050	27550	27550	27550	27550	0
520	20240401	114600	144425050	27550	27550	27550	27550	64
521	20240401	114500	142661850	27600	27550	27600	27550	9
522	20240401	114400	142413700	27600	27600	27600	27600	0
523	20240401	114300	142413700	27600	27550	27600	27550	8
524	20240401	114200	142193150	27650	27650	27650	27650	13
525	20240401	114100	141833700	27650	27600	27650	27600	37
526	20240401	114000	140812350	27550	27550	27550	27550	4
527	20240401	113900	140702150	27550	27550	27550	27550	1
528	20240401	113800	140674600	27550	27550	27550	27550	2
529	20240401	113700	140619500	27550	27550	27550	27550	6
530	20240401	113600	140454200	27550	27550	27550	27550	109
531	20240401	113500	137451250	27550	27600	27600	27550	80
532	20240401	113400	135243500	27600	27600	27600	27600	0
533	20240401	113300	135243500	27600	27550	27600	27550	11
534	20240401	113200	134940400	27550	27550	27550	27550	0
535	20240401	113100	134940400	27550	27550	27550	27550	1
536	20240401	113000	134912850	27500	27400	27500	27400	11
537	20240401	112900	134610850	27400	27400	27400	27400	0
538	20240401	112800	134610850	27400	27500	27500	27400	6
539	20240401	112700	134446350	27400	27400	27400	27400	0
540	20240401	112600	134446350	27400	27500	27500	27400	5
541	20240401	112500	134309250	27400	27400	27400	27400	5
542	20240401	112400	134172250	27400	27400	27400	27400	0
543	20240401	112300	134172250	27400	27450	27450	27400	10
544	20240401	112200	133898050	27450	27450	27450	27450	0
545	20240401	112100	133898050	27450	27450	27450	27450	1
546	20240401	112000	133870600	27400	27400	27400	27400	0
547	20240401	111900	133870600	27400	27400	27400	27400	6
548	20240401	111800	133706200	27400	27400	27400	27400	0
549	20240401	111700	133706200	27400	27400	27400	27400	5
550	20240401	111600	133569200	27400	27500	27500	27400	32
551	20240401	111500	132691500	27450	27450	27450	27450	0
552	20240401	111400	132691500	27450	27450	27450	27450	5
553	20240401	111300	132554250	27450	27450	27450	27450	0
554	20240401	111200	132554250	27450	27450	27450	27450	5
555	20240401	111100	132417000	27400	27400	27400	27400	0
556	20240401	111000	132417000	27400	27400	27400	27400	6
557	20240401	110900	132252600	27400	27400	27400	27400	0
558	20240401	110800	132252600	27400	27400	27400	27400	5
559	20240401	110700	132115600	27400	27400	27400	27400	0
560	20240401	110600	132115600	27400	27400	27400	27400	8
561	20240401	110500	131896400	27500	27500	27500	27500	3
562	20240401	110400	131813900	27500	27500	27500	27500	0
563	20240401	110300	131813900	27500	27500	27500	27500	25
564	20240401	110200	131126400	27500	27500	27500	27500	0
565	20240401	110100	131126400	27500	27500	27500	27500	6
566	20240401	110000	130961400	27550	27550	27550	27550	1
567	20240401	105900	130933850	27500	27500	27500	27500	5
568	20240401	105800	130796350	27500	27500	27500	27500	0
569	20240401	105700	130796350	27500	27500	27500	27500	6
570	20240401	105600	130631350	27400	27400	27400	27400	5
571	20240401	105500	130494350	27400	27400	27400	27400	0
572	20240401	105400	130494350	27400	27400	27400	27400	5
573	20240401	105300	130357350	27400	27400	27400	27400	0
574	20240401	105200	130357350	27400	27400	27400	27400	6
575	20240401	105100	130192950	27400	27400	27400	27400	0
576	20240401	105000	130192950	27400	27400	27400	27400	5
577	20240401	104900	130055950	27400	27400	27400	27400	0
578	20240401	104800	130055950	27400	27400	27400	27400	16
579	20240401	104700	129617550	27400	27400	27400	27400	196
580	20240401	104600	124247150	27400	27400	27400	27400	105
581	20240401	104500	121370150	27400	27400	27400	27400	5
582	20240401	104400	121233150	27550	27550	27550	27550	1
583	20240401	104300	121205600	27500	27500	27500	27500	6
584	20240401	104200	121040600	27550	27500	27550	27500	51
585	20240401	104100	119638050	27500	27500	27500	27500	5
586	20240401	104000	119500550	27550	27550	27550	27550	2
587	20240401	103900	119445450	27550	27500	27550	27500	188
588	20240401	103800	114272150	27500	27500	27500	27500	2
589	20240401	103700	114217150	27400	27400	27400	27400	5
590	20240401	103600	114080150	27400	27400	27400	27400	5
591	20240401	103500	113943150	27400	27400	27400	27400	0
592	20240401	103400	113943150	27400	27400	27400	27400	6
593	20240401	103300	113778750	27450	27450	27450	27450	0
594	20240401	103200	113778750	27450	27450	27450	27450	0
595	20240401	103100	113778750	27450	27450	27450	27450	254
596	20240401	103000	106806450	27350	27400	27400	27350	74
597	20240401	102900	104779150	27350	27350	27350	27350	0
598	20240401	102800	104779150	27350	27350	27350	27350	5
599	20240401	102700	104642400	27350	27350	27350	27350	6
600	20240401	102600	104478300	27350	27350	27350	27350	0
601	20240401	102500	104478300	27350	27350	27350	27350	6
602	20240401	102400	104314200	27350	27350	27350	27350	0
603	20240401	102300	104314200	27350	27350	27350	27350	5
604	20240401	102200	104177450	27450	27450	27450	27450	0
605	20240401	102100	104177450	27450	27350	27450	27350	7
606	20240401	102000	103985900	27350	27350	27350	27350	0
607	20240401	101900	103985900	27350	27350	27350	27350	5
608	20240401	101800	103849150	27350	27350	27350	27350	6
609	20240401	101700	103685050	27450	27450	27450	27450	2
610	20240401	101600	103630150	27350	27350	27350	27350	10
611	20240401	101500	103356650	27350	27350	27350	27350	0
612	20240401	101400	103356650	27350	27450	27450	27350	8
613	20240401	101300	103137550	27350	27350	27350	27350	0
614	20240401	101200	103137550	27350	27350	27350	27350	36
615	20240401	101100	102152950	27400	27400	27400	27400	0
616	20240401	101000	102152950	27400	27450	27450	27400	6
617	20240401	100900	101988500	27400	27400	27400	27400	3
618	20240401	100800	101906300	27400	27450	27450	27400	4
619	20240401	100700	101796650	27400	27400	27400	27400	5
620	20240401	100600	101659650	27400	27400	27400	27400	0
621	20240401	100500	101659650	27400	27400	27400	27400	5
622	20240401	100400	101522650	27400	27400	27400	27400	0
623	20240401	100300	101522650	27400	27400	27400	27400	6
624	20240401	100200	101358250	27400	27400	27400	27400	3
625	20240401	100100	101276050	27350	27350	27350	27350	5
626	20240401	100000	101139300	27350	27350	27350	27350	0
627	20240401	095900	101139300	27350	27350	27350	27350	6
628	20240401	095800	100975200	27300	27300	27300	27300	5
629	20240401	095700	100838700	27300	27300	27300	27300	0
630	20240401	095600	100838700	27300	27300	27300	27300	5
631	20240401	095500	100702200	27450	27450	27450	27450	0
632	20240401	095400	100702200	27450	27350	27450	27350	227
633	20240401	095300	94493650	27350	27350	27350	27350	0
634	20240401	095200	94493650	27350	27350	27350	27350	5
635	20240401	095100	94356900	27450	27450	27450	27450	0
636	20240401	095000	94356900	27450	27400	27450	27400	21
637	20240401	094900	93780800	27400	27400	27400	27400	0
638	20240401	094800	93780800	27400	27350	27400	27350	50
639	20240401	094700	92411350	27250	27250	27250	27250	10
640	20240401	094600	92138850	27250	27250	27250	27250	10
641	20240401	094500	91866350	27250	27250	27250	27250	6
642	20240401	094400	91702850	27250	27250	27250	27250	0
643	20240401	094300	91702850	27250	27250	27250	27250	5
644	20240401	094200	91566600	27300	27300	27300	27300	5
645	20240401	094100	91430100	27300	27350	27350	27300	67
646	20240401	094000	89598700	27350	27350	27350	27350	0
647	20240401	093900	89598700	27350	27350	27350	27350	5
648	20240401	093800	89461950	27350	27350	27350	27350	6
649	20240401	093700	89297850	27400	27400	27400	27400	1
650	20240401	093600	89270450	27350	27350	27350	27350	5
651	20240401	093500	89133700	27350	27350	27350	27350	25
652	20240401	093400	88449950	27400	27350	27400	27350	8
653	20240401	093300	88231000	27350	27350	27350	27350	100
654	20240401	093200	85496000	27350	27400	27400	27350	7
655	20240401	093100	85304500	27400	27400	27400	27400	1
656	20240401	093000	85277100	27350	27350	27350	27350	5
657	20240401	092900	85140350	27350	27350	27350	27350	6
658	20240401	092800	84976250	27400	27400	27400	27400	0
659	20240401	092700	84976250	27400	27400	27400	27400	8
660	20240401	092600	84757050	27400	27400	27400	27400	41
661	20240401	092500	83633650	27400	27400	27400	27400	45
662	20240401	092400	82400650	27400	27400	27400	27400	0
663	20240401	092300	82400650	27400	27400	27400	27400	54
664	20240401	092200	80921050	27400	27400	27400	27400	37
665	20240401	092100	79907250	27400	27400	27400	27400	80
666	20240401	092000	77715250	27400	27400	27400	27400	42
667	20240401	091900	76564450	27400	27400	27400	27400	0
668	20240401	091800	76564450	27400	27350	27400	27350	128
669	20240401	091700	73057550	27350	27250	27350	27250	131
670	20240401	091600	69484950	27250	27300	27300	27250	6
671	20240401	091500	69321400	27250	27250	27250	27250	0
672	20240401	091400	69321400	27250	27250	27250	27250	6
673	20240401	091300	69157900	27200	27200	27200	27200	0
674	20240401	091200	69157900	27200	27250	27250	27200	66
675	20240401	091100	67359650	27050	27200	27200	27050	882
676	20240401	091000	43445950	27200	27250	27300	27200	204
677	20240401	090900	37887200	27250	27250	27250	27250	5
678	20240401	090800	37750950	27250	27250	27250	27250	5
679	20240401	090700	37614700	27300	27300	27300	27300	84
680	20240401	090600	35321500	27300	27300	27300	27300	0
681	20240401	090500	35321500	27300	27300	27300	27300	48
682	20240401	090400	34011100	27250	27250	27250	27250	0
683	20240401	090300	34011100	27250	27250	27250	27250	20
684	20240401	090200	33466100	27300	27100	27400	27100	342
685	20240401	090100	24192700	27150	27200	27200	27150	350
686	20240401	090000	14689300	27400	27150	27400	27150	541