KissMeData/002030/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	183500	2253518000	240000	240000	240000	240000	369
3	20240403	183400	2253518000	240000	240000	240000	240000	0
4	20240403	183300	2253518000	240000	240000	240000	240000	0
5	20240403	183200	2253518000	240000	240000	240000	240000	0
6	20240403	183100	2253518000	240000	240000	240000	240000	0
7	20240403	183000	2253518000	240000	240000	240000	240000	0
8	20240403	182900	2253518000	240000	240000	240000	240000	0
9	20240403	182800	2253518000	240000	240000	240000	240000	0
10	20240403	182700	2253518000	240000	240000	240000	240000	0
11	20240403	182600	2253518000	240000	240000	240000	240000	0
12	20240403	182500	2253518000	240000	240000	240000	240000	0
13	20240403	182400	2253518000	240000	240000	240000	240000	0
14	20240403	182300	2253518000	240000	240000	240000	240000	0
15	20240403	182200	2253518000	240000	240000	240000	240000	0
16	20240403	182100	2253518000	240000	240000	240000	240000	0
17	20240403	182000	2253518000	240000	240000	240000	240000	0
18	20240403	181900	2253518000	240000	240000	240000	240000	0
19	20240403	181800	2253518000	240000	240000	240000	240000	0
20	20240403	181700	2253518000	240000	240000	240000	240000	0
21	20240403	181600	2253518000	240000	240000	240000	240000	0
22	20240403	181500	2253518000	240000	240000	240000	240000	0
23	20240403	181400	2253518000	240000	240000	240000	240000	0
24	20240403	181300	2253518000	240000	240000	240000	240000	0
25	20240403	181200	2253518000	240000	240000	240000	240000	0
26	20240403	181100	2253518000	240000	240000	240000	240000	0
27	20240403	181000	2253518000	240000	240000	240000	240000	0
28	20240403	180900	2253518000	240000	240000	240000	240000	0
29	20240403	180800	2253518000	240000	240000	240000	240000	0
30	20240403	180700	2253518000	240000	240000	240000	240000	0
31	20240403	180600	2253518000	240000	240000	240000	240000	0
32	20240403	180500	2253518000	240000	240000	240000	240000	369
33	20240403	180400	2253518000	240000	240000	240000	240000	0
34	20240403	180300	2253518000	240000	240000	240000	240000	0
35	20240403	180200	2253518000	240000	240000	240000	240000	0
36	20240403	180100	2253518000	240000	240000	240000	240000	0
37	20240403	180000	2253518000	240000	240000	240000	240000	0
38	20240403	175900	2253518000	240000	240000	240000	240000	0
39	20240403	175800	2253518000	240000	240000	240000	240000	0
40	20240403	175700	2253518000	240000	240000	240000	240000	0
41	20240403	175600	2253518000	240000	240000	240000	240000	0
42	20240403	175500	2253518000	240000	240000	240000	240000	0
43	20240403	175400	2253518000	240000	240000	240000	240000	0
44	20240403	175300	2253518000	240000	240000	240000	240000	0
45	20240403	175200	2253518000	240000	240000	240000	240000	0
46	20240403	175100	2253518000	240000	240000	240000	240000	0
47	20240403	175000	2253518000	240000	240000	240000	240000	0
48	20240403	174900	2253518000	240000	240000	240000	240000	0
49	20240403	174800	2253518000	240000	240000	240000	240000	0
50	20240403	174700	2253518000	240000	240000	240000	240000	0
51	20240403	174600	2253518000	240000	240000	240000	240000	0
52	20240403	174500	2253518000	240000	240000	240000	240000	0
53	20240403	174400	2253518000	240000	240000	240000	240000	0
54	20240403	174300	2253518000	240000	240000	240000	240000	0
55	20240403	174200	2253518000	240000	240000	240000	240000	0
56	20240403	174100	2253518000	240000	240000	240000	240000	0
57	20240403	174000	2253518000	240000	240000	240000	240000	0
58	20240403	173900	2253518000	240000	240000	240000	240000	0
59	20240403	173800	2253518000	240000	240000	240000	240000	0
60	20240403	173700	2253518000	240000	240000	240000	240000	0
61	20240403	173600	2253518000	240000	240000	240000	240000	0
62	20240403	173500	2253518000	240000	240000	240000	240000	369
63	20240403	173400	2253518000	240000	240000	240000	240000	0
64	20240403	173300	2253518000	240000	240000	240000	240000	0
65	20240403	173200	2253518000	240000	240000	240000	240000	0
66	20240403	173100	2253518000	240000	240000	240000	240000	0
67	20240403	173000	2253518000	240000	240000	240000	240000	0
68	20240403	172900	2253518000	240000	240000	240000	240000	0
69	20240403	172800	2253518000	240000	240000	240000	240000	0
70	20240403	172700	2253518000	240000	240000	240000	240000	0
71	20240403	172600	2253518000	240000	240000	240000	240000	0
72	20240403	172500	2253518000	240000	240000	240000	240000	0
73	20240403	172400	2253518000	240000	240000	240000	240000	0
74	20240403	172300	2253518000	240000	240000	240000	240000	0
75	20240403	172200	2253518000	240000	240000	240000	240000	0
76	20240403	172100	2253518000	240000	240000	240000	240000	0
77	20240403	172000	2253518000	240000	240000	240000	240000	0
78	20240403	171900	2253518000	240000	240000	240000	240000	0
79	20240403	171800	2253518000	240000	240000	240000	240000	0
80	20240403	171700	2253518000	240000	240000	240000	240000	0
81	20240403	171600	2253518000	240000	240000	240000	240000	0
82	20240403	171500	2253518000	240000	240000	240000	240000	0
83	20240403	171400	2253518000	240000	240000	240000	240000	0
84	20240403	171300	2253518000	240000	240000	240000	240000	0
85	20240403	171200	2253518000	240000	240000	240000	240000	0
86	20240403	171100	2253518000	240000	240000	240000	240000	0
87	20240403	171000	2253518000	240000	240000	240000	240000	0
88	20240403	170900	2253518000	240000	240000	240000	240000	0
89	20240403	170800	2253518000	240000	240000	240000	240000	0
90	20240403	170700	2253518000	240000	240000	240000	240000	0
91	20240403	170600	2253518000	240000	240000	240000	240000	0
92	20240403	170500	2253518000	240000	240000	240000	240000	369
93	20240403	170400	2253518000	240000	240000	240000	240000	0
94	20240403	170300	2253518000	240000	240000	240000	240000	0
95	20240403	170200	2253518000	240000	240000	240000	240000	0
96	20240403	170100	2253518000	240000	240000	240000	240000	0
97	20240403	170000	2253518000	240000	240000	240000	240000	0
98	20240403	165900	2253518000	240000	240000	240000	240000	0
99	20240403	165800	2253518000	240000	240000	240000	240000	0
100	20240403	165700	2253518000	240000	240000	240000	240000	0
101	20240403	165600	2253518000	240000	240000	240000	240000	0
102	20240403	165500	2253518000	240000	240000	240000	240000	0
103	20240403	165400	2253518000	240000	240000	240000	240000	0
104	20240403	165300	2253518000	240000	240000	240000	240000	0
105	20240403	165200	2253518000	240000	240000	240000	240000	0
106	20240403	165100	2253518000	240000	240000	240000	240000	0
107	20240403	165000	2253518000	240000	240000	240000	240000	0
108	20240403	164900	2253518000	240000	240000	240000	240000	0
109	20240403	164800	2253518000	240000	240000	240000	240000	0
110	20240403	164700	2253518000	240000	240000	240000	240000	0
111	20240403	164600	2253518000	240000	240000	240000	240000	0
112	20240403	164500	2253518000	240000	240000	240000	240000	0
113	20240403	164400	2253518000	240000	240000	240000	240000	0
114	20240403	164300	2253518000	240000	240000	240000	240000	0
115	20240403	164200	2253518000	240000	240000	240000	240000	0
116	20240403	164100	2253518000	240000	240000	240000	240000	0
117	20240403	164000	2253518000	240000	240000	240000	240000	0
118	20240403	163900	2253518000	240000	240000	240000	240000	0
119	20240403	163800	2253518000	240000	240000	240000	240000	0
120	20240403	163700	2253518000	240000	240000	240000	240000	0
121	20240403	163600	2253518000	240000	240000	240000	240000	0
122	20240403	163500	2253518000	240000	240000	240000	240000	369
123	20240403	163400	2253518000	240000	240000	240000	240000	0
124	20240403	163300	2253518000	240000	240000	240000	240000	0
125	20240403	163200	2253518000	240000	240000	240000	240000	0
126	20240403	163100	2253518000	240000	240000	240000	240000	0
127	20240403	163000	2253518000	240000	240000	240000	240000	0
128	20240403	162900	2253518000	240000	240000	240000	240000	0
129	20240403	162800	2253518000	240000	240000	240000	240000	0
130	20240403	162700	2253518000	240000	240000	240000	240000	0
131	20240403	162600	2253518000	240000	240000	240000	240000	0
132	20240403	162500	2253518000	240000	240000	240000	240000	0
133	20240403	162400	2253518000	240000	240000	240000	240000	0
134	20240403	162300	2253518000	240000	240000	240000	240000	0
135	20240403	162200	2253518000	240000	240000	240000	240000	0
136	20240403	162100	2253518000	240000	240000	240000	240000	0
137	20240403	162000	2253518000	240000	240000	240000	240000	0
138	20240403	161900	2253518000	240000	240000	240000	240000	0
139	20240403	161800	2253518000	240000	240000	240000	240000	0
140	20240403	161700	2253518000	240000	240000	240000	240000	0
141	20240403	161600	2253518000	240000	240000	240000	240000	0
142	20240403	161500	2253518000	240000	240000	240000	240000	0
143	20240403	161400	2253518000	240000	240000	240000	240000	0
144	20240403	161300	2253518000	240000	240000	240000	240000	0
145	20240403	161200	2253518000	240000	240000	240000	240000	0
146	20240403	161100	2253518000	240000	240000	240000	240000	0
147	20240403	161000	2253518000	240000	240000	240000	240000	0
148	20240403	160900	2253518000	240000	240000	240000	240000	0
149	20240403	160800	2253518000	240000	240000	240000	240000	0
150	20240403	160700	2253518000	240000	240000	240000	240000	0
151	20240403	160600	2253518000	240000	240000	240000	240000	0
152	20240403	160500	2253518000	240000	240000	240000	240000	369
153	20240403	160400	2253518000	240000	240000	240000	240000	0
154	20240403	160300	2253518000	240000	240000	240000	240000	0
155	20240403	160200	2253518000	240000	240000	240000	240000	0
156	20240403	160100	2253518000	240000	240000	240000	240000	0
157	20240403	160000	2253518000	240000	240000	240000	240000	0
158	20240403	155900	2253518000	240000	240000	240000	240000	0
159	20240403	155800	2253518000	240000	240000	240000	240000	0
160	20240403	155700	2253518000	240000	240000	240000	240000	0
161	20240403	155600	2253518000	240000	240000	240000	240000	0
162	20240403	155500	2253518000	240000	240000	240000	240000	0
163	20240403	155400	2253518000	240000	240000	240000	240000	0
164	20240403	155300	2253518000	240000	240000	240000	240000	0
165	20240403	155200	2253518000	240000	240000	240000	240000	0
166	20240403	155100	2253518000	240000	240000	240000	240000	0
167	20240403	155000	2253518000	240000	240000	240000	240000	0
168	20240403	154900	2253518000	240000	240000	240000	240000	0
169	20240403	154800	2253518000	240000	240000	240000	240000	0
170	20240403	154700	2253518000	240000	240000	240000	240000	0
171	20240403	154600	2253518000	240000	240000	240000	240000	0
172	20240403	154500	2253518000	240000	240000	240000	240000	0
173	20240403	154400	2253518000	240000	240000	240000	240000	0
174	20240403	154300	2253518000	240000	240000	240000	240000	0
175	20240403	154200	2253518000	240000	240000	240000	240000	0
176	20240403	154100	2253518000	240000	240000	240000	240000	0
177	20240403	154000	2253518000	240000	240000	240000	240000	0
178	20240403	153900	2253518000	240000	240000	240000	240000	0
179	20240403	153800	2253518000	240000	240000	240000	240000	0
180	20240403	153700	2253518000	240000	240000	240000	240000	0
181	20240403	153600	2253518000	240000	240000	240000	240000	0
182	20240403	153500	2253518000	240000	240000	240000	240000	369
183	20240403	153400	2253518000	240000	240000	240000	240000	0
184	20240403	153300	2253518000	240000	240000	240000	240000	0
185	20240403	153200	2253518000	240000	240000	240000	240000	0
186	20240403	153100	2253518000	240000	240000	240000	240000	0
187	20240403	153000	2253518000	240000	240000	240000	240000	369
188	20240403	152900	2164958000	238000	238000	238000	238000	0
189	20240403	152800	2164958000	238000	238000	238000	238000	0
190	20240403	152700	2164958000	238000	238000	238000	238000	0
191	20240403	152600	2164958000	238000	238000	238000	238000	0
192	20240403	152500	2164958000	238000	238000	238000	238000	0
193	20240403	152400	2164958000	238000	238000	238000	238000	0
194	20240403	152300	2164958000	238000	238000	238000	238000	0
195	20240403	152200	2164958000	238000	238000	238000	238000	0
196	20240403	152100	2164958000	238000	238000	238000	238000	0
197	20240403	152000	2164958000	238000	238000	238000	238000	0
198	20240403	151900	2164958000	238000	239500	240000	238000	291
199	20240403	151800	2095284500	237500	238000	239500	237000	451
200	20240403	151700	1987767000	239000	237500	239000	237000	379
201	20240403	151600	1897527500	238000	238000	238000	238000	0
202	20240403	151500	1897527500	238000	237500	238000	237500	77
203	20240403	151400	1879228000	237500	237000	238000	237000	207
204	20240403	151300	1830084000	236500	236500	236500	236500	0
205	20240403	151200	1830084000	236500	236500	236500	236500	0
206	20240403	151100	1830084000	236500	237500	237500	236500	72
207	20240403	151000	1813022000	236000	236000	236000	236000	1
208	20240403	150900	1812786000	237500	237000	237500	237000	42
209	20240403	150800	1802825000	237000	236500	237500	236500	200
210	20240403	150700	1755450500	235500	235500	235500	235500	32
211	20240403	150600	1747914500	236500	236500	236500	236500	0
212	20240403	150500	1747914500	236500	236500	236500	236500	0
213	20240403	150400	1747914500	236500	236500	236500	236500	0
214	20240403	150300	1747914500	236500	236500	236500	236500	0
215	20240403	150200	1747914500	236500	235500	236500	235500	137
216	20240403	150100	1715600000	236000	236000	236000	236000	0
217	20240403	150000	1715600000	236000	236000	236000	236000	0
218	20240403	145900	1715600000	236000	236000	236000	236000	0
219	20240403	145800	1715600000	236000	235000	236000	235000	157
220	20240403	145700	1678651000	234500	234500	234500	234500	25
221	20240403	145600	1672788500	235500	235000	235500	235000	79
222	20240403	145500	1654212000	235500	235500	235500	235500	2
223	20240403	145400	1653741000	235000	234500	235000	234500	118
224	20240403	145300	1626033500	234500	234500	234500	234500	10
225	20240403	145200	1623688500	234500	234500	234500	234500	6
226	20240403	145100	1622281500	234500	234500	234500	234500	3
227	20240403	145000	1621578000	234500	234000	234500	234000	5
228	20240403	144900	1620406500	234000	234000	234000	234000	3
229	20240403	144800	1619704500	234000	235000	235000	233000	639
230	20240403	144700	1470769500	235000	235000	235000	235000	3
231	20240403	144600	1470064500	235000	235000	235000	235000	5
232	20240403	144500	1468889500	235000	235000	235000	235000	3
233	20240403	144400	1468184500	235000	235000	235000	235000	3
234	20240403	144300	1467479500	235000	235000	235000	235000	3
235	20240403	144200	1466774500	235000	235000	235000	235000	4
236	20240403	144100	1465834500	235000	235000	235000	235000	3
237	20240403	144000	1465129500	235000	234500	235000	234500	3
238	20240403	143900	1464425000	235000	235000	235000	235000	5
239	20240403	143800	1463250000	235000	234500	235000	234500	3
240	20240403	143700	1462545500	234500	234000	234500	234000	46
241	20240403	143600	1451759000	234500	234500	234500	234500	4
242	20240403	143500	1450821000	234500	234500	234500	234500	3
243	20240403	143400	1450117500	234500	234000	234500	234000	3
244	20240403	143300	1449415000	233500	234500	234500	233500	7
245	20240403	143200	1447776000	234500	234500	234500	234500	5
246	20240403	143100	1446603500	234500	234500	234500	234500	17
247	20240403	143000	1442617000	234500	234500	234500	234500	3
248	20240403	142900	1441913500	234500	234500	234500	234500	5
249	20240403	142800	1440741000	234500	234500	234500	234500	3
250	20240403	142700	1440037500	234500	234500	234500	234500	3
251	20240403	142600	1439334000	234500	234500	234500	234500	33
252	20240403	142500	1431595500	234500	234500	234500	234500	152
253	20240403	142400	1395951500	234500	234500	234500	234500	3
254	20240403	142300	1395248000	234500	235000	235000	233000	1193
255	20240403	142200	1117216000	235000	235000	235000	235000	2
256	20240403	142100	1116746000	235000	235000	235000	235000	3
257	20240403	142000	1116041000	235000	235000	235000	235000	2
258	20240403	141900	1115571000	235000	235000	235000	235000	3
259	20240403	141800	1114866000	235000	235000	235000	235000	3
260	20240403	141700	1114161000	235000	235000	235000	235000	3
261	20240403	141600	1113456000	235000	235000	235000	235000	3
262	20240403	141500	1112751000	235000	235000	235000	235000	2
263	20240403	141400	1112281000	235000	235000	235000	235000	2
264	20240403	141300	1111811000	235000	235000	235000	235000	3
265	20240403	141200	1111106000	235000	235000	235000	235000	3
266	20240403	141100	1110401000	235000	235000	235000	235000	2
267	20240403	141000	1109931000	235000	235000	235000	235000	3
268	20240403	140900	1109226000	235000	235000	235000	235000	2
269	20240403	140800	1108756000	235000	235000	235000	235000	3
270	20240403	140700	1108051000	235000	235000	235000	235000	2
271	20240403	140600	1107581000	235000	235000	235000	235000	3
272	20240403	140500	1106876000	235000	235000	235000	235000	2
273	20240403	140400	1106406000	235000	235000	235000	235000	2
274	20240403	140300	1105936000	235000	235000	235000	235000	3
275	20240403	140200	1105231000	235000	235000	235000	235000	2
276	20240403	140100	1104761000	235000	235000	235000	235000	2
277	20240403	140000	1104291000	235000	234500	235500	234500	17
278	20240403	135900	1100302500	235000	235500	235500	235000	4
279	20240403	135800	1099361000	234500	234500	234500	234500	2
280	20240403	135700	1098892000	235500	235000	236000	235000	215
281	20240403	135600	1048236000	234000	234500	234500	234000	27
282	20240403	135500	1041905500	233500	234000	234500	233500	39
283	20240403	135400	1032769500	235000	235000	235000	235000	0
284	20240403	135300	1032769500	235000	234000	235000	234000	56
285	20240403	135200	1019636000	234000	234000	234000	234000	2
286	20240403	135100	1019168000	234000	234000	234000	233500	13
287	20240403	135000	1016131500	234000	234000	234000	234000	3
288	20240403	134900	1015429500	234000	234000	234000	234000	0
289	20240403	134800	1015429500	234000	234500	234500	234000	100
290	20240403	134700	991981000	234500	234000	234500	233000	16
291	20240403	134600	988241500	234000	234000	234000	234000	0
292	20240403	134500	988241500	234000	234000	234000	234000	3
293	20240403	134400	987539500	234000	234000	234000	234000	3
294	20240403	134300	986837500	233500	233500	233500	233500	11
295	20240403	134200	984269000	234000	234000	234000	234000	3
296	20240403	134100	983567000	234000	234000	234000	234000	3
297	20240403	134000	982865000	234000	234000	234000	234000	1
298	20240403	133900	982631000	233500	234500	234500	233500	67
299	20240403	133800	966931500	234500	234000	234500	234000	111
300	20240403	133700	940907500	235000	234500	235000	233000	2618
301	20240403	133600	329993500	235000	235000	235000	235000	3
302	20240403	133500	329288500	234500	235000	235000	234500	11
303	20240403	133400	326704500	235000	235000	235000	235000	2
304	20240403	133300	326234500	235000	235000	235000	235000	3
305	20240403	133200	325529500	235000	235000	235000	235000	0
306	20240403	133100	325529500	235000	235000	235000	234500	14
307	20240403	133000	322243500	235000	235000	235000	235000	0
308	20240403	132900	322243500	235000	235000	235000	235000	2
309	20240403	132800	321773500	235000	235000	235000	235000	3
310	20240403	132700	321068500	235500	234500	235500	234500	12
311	20240403	132600	318253500	235000	235000	235000	235000	2
312	20240403	132500	317783500	235000	235000	235000	234500	10
313	20240403	132400	315434500	235000	235000	235000	235000	0
314	20240403	132300	315434500	235000	235000	235000	235000	15
315	20240403	132200	311909500	235500	235500	235500	235500	0
316	20240403	132100	311909500	235500	235500	235500	235500	0
317	20240403	132000	311909500	235500	235500	235500	235500	3
318	20240403	131900	311203000	234500	234500	234500	234500	0
319	20240403	131800	311203000	234500	234500	235000	234500	17
320	20240403	131700	307215000	235000	235000	235000	235000	1
321	20240403	131600	306980000	235000	235000	235000	235000	1
322	20240403	131500	306745000	235000	235000	235000	235000	3
323	20240403	131400	306040000	234500	235000	235000	234500	22
324	20240403	131300	300875500	235500	235500	235500	235500	0
325	20240403	131200	300875500	235500	235000	235500	235000	4
326	20240403	131100	299934000	234500	234500	234500	234500	0
327	20240403	131000	299934000	234500	234500	234500	234000	14
328	20240403	130900	296652500	234500	234500	234500	234500	2
329	20240403	130800	296183500	234500	234500	234500	234500	0
330	20240403	130700	296183500	234500	234500	234500	234500	3
331	20240403	130600	295480000	234500	234500	234500	234500	14
332	20240403	130500	292197000	234500	234500	234500	234500	0
333	20240403	130400	292197000	234500	234500	234500	234500	2
334	20240403	130300	291728000	234500	234500	234500	234500	3
335	20240403	130200	291024500	234000	234000	234000	234000	11
336	20240403	130100	288450500	234500	234500	234500	234500	3
337	20240403	130000	287747000	235000	235000	235000	235000	1
338	20240403	125900	287512000	233500	233500	233500	233500	0
339	20240403	125800	287512000	233500	235000	235000	233500	14
340	20240403	125700	284238500	235000	235000	235000	235000	3
341	20240403	125600	283533500	234500	234500	234500	234500	3
342	20240403	125500	282830000	234000	234000	234000	234000	2
343	20240403	125400	282362000	233500	233500	233500	233500	11
344	20240403	125300	279793500	234000	234000	234000	234000	3
345	20240403	125200	279091500	234000	234000	234000	234000	2
346	20240403	125100	278623500	234000	234000	234000	234000	0
347	20240403	125000	278623500	234000	233500	234000	233500	14
348	20240403	124900	275353000	234000	234000	234000	234000	0
349	20240403	124800	275353000	234000	234000	234000	234000	3
350	20240403	124700	274651000	234000	234000	234000	234000	2
351	20240403	124600	274183000	233500	233500	233500	233500	11
352	20240403	124500	271614500	234000	234000	234000	234000	3
353	20240403	124400	270912500	234000	234000	234000	234000	3
354	20240403	124300	270210500	234000	234000	234000	234000	1
355	20240403	124200	269976500	234000	234000	234000	234000	1
356	20240403	124100	269742500	234000	234000	234000	234000	11
357	20240403	124000	267168500	234000	234000	234000	234000	3
358	20240403	123900	266466500	234000	234000	234000	234000	3
359	20240403	123800	265764500	233500	233500	233500	233500	0
360	20240403	123700	265764500	233500	234000	234000	233500	13
361	20240403	123600	262728000	233500	234000	234000	233500	4
362	20240403	123500	261792500	235000	235000	235000	235000	0
363	20240403	123400	261792500	235000	235000	235000	235000	0
364	20240403	123300	261792500	235000	233500	235000	233500	37
365	20240403	123200	253148500	234500	234500	234500	234500	4
366	20240403	123100	252210500	234000	233500	234000	233500	6
367	20240403	123000	250808000	233500	233500	233500	233500	0
368	20240403	122900	250808000	233500	233500	233500	233500	11
369	20240403	122800	248239500	234000	234000	234000	234000	3
370	20240403	122700	247537500	234000	234000	234000	234000	0
371	20240403	122600	247537500	234000	234000	234000	234000	3
372	20240403	122500	246835500	233500	234000	234000	233500	13
373	20240403	122400	243797000	234000	234000	234000	234000	0
374	20240403	122300	243797000	234000	234000	234000	234000	3
375	20240403	122200	243095000	234500	234500	234500	234500	0
376	20240403	122100	243095000	234500	234500	234500	234000	12
377	20240403	122000	240286000	234500	234500	234500	234500	3
378	20240403	121900	239582500	234500	234500	234500	234500	0
379	20240403	121800	239582500	234500	234500	234500	234500	3
380	20240403	121700	238879000	234000	234500	234500	234000	13
381	20240403	121600	235836000	235000	235000	235000	235000	3
382	20240403	121500	235131000	235000	235000	235000	235000	0
383	20240403	121400	235131000	235000	235000	235000	235000	0
384	20240403	121300	235131000	235000	234000	235000	234000	18
385	20240403	121200	230916000	235000	235000	235000	235000	0
386	20240403	121100	230916000	235000	235000	235000	235000	2
387	20240403	121000	230446000	235000	235000	235000	235000	1
388	20240403	120900	230211000	235000	234500	235000	234500	14
389	20240403	120800	226926500	235000	235000	235000	235000	0
390	20240403	120700	226926500	235000	235000	235000	235000	3
391	20240403	120600	226221500	235000	235000	235000	235000	3
392	20240403	120500	225516500	234500	234500	234500	234500	0
393	20240403	120400	225516500	234500	235000	235000	234500	13
394	20240403	120300	222464000	235000	235000	235000	235000	0
395	20240403	120200	222464000	235000	235000	235000	235000	3
396	20240403	120100	221759000	235000	235000	235000	235000	3
397	20240403	120000	221054000	235000	235000	235000	235000	11
398	20240403	115900	218469000	235500	235500	235500	235500	0
399	20240403	115800	218469000	235500	235500	235500	235500	3
400	20240403	115700	217762500	235000	235000	235000	235000	0
401	20240403	115600	217762500	235000	235500	235500	235000	14
402	20240403	115500	214471000	235500	235000	235500	235000	3
403	20240403	115400	213765000	236000	236000	236000	236000	0
404	20240403	115300	213765000	236000	236000	236000	236000	3
405	20240403	115200	213057000	235000	235000	235000	235000	17
406	20240403	115100	209062000	235000	235500	235500	235000	5
407	20240403	115000	207885500	235500	235500	235500	235500	2
408	20240403	114900	207414500	235500	235500	235500	235500	0
409	20240403	114800	207414500	235500	235000	235500	235000	14
410	20240403	114700	204123000	235500	235500	235500	235500	2
411	20240403	114600	203652000	235500	235500	235500	235500	5
412	20240403	114500	202474500	235500	235500	235500	235500	3
413	20240403	114400	201768000	235000	235000	235000	235000	11
414	20240403	114300	199183000	235500	235500	235500	235500	3
415	20240403	114200	198476500	236000	236000	236000	236000	0
416	20240403	114100	198476500	236000	235500	236000	235500	24
417	20240403	114000	192815000	235000	235000	235000	235000	14
418	20240403	113900	189525000	235000	235000	235000	235000	3
419	20240403	113800	188820000	235000	235000	235000	235000	0
420	20240403	113700	188820000	235000	235000	235000	235000	0
421	20240403	113600	188820000	235000	235500	235500	235000	14
422	20240403	113500	185528500	235500	235500	235500	235500	0
423	20240403	113400	185528500	235500	235000	235500	235000	5
424	20240403	113300	184352500	235500	235500	235500	235500	0
425	20240403	113200	184352500	235500	235500	235500	234500	15
426	20240403	113100	180831000	235500	235500	235500	235500	0
427	20240403	113000	180831000	235500	235500	235500	235500	0
428	20240403	112900	180831000	235500	234500	235500	234500	8
429	20240403	112800	178949500	234500	234500	234500	234500	14
430	20240403	112700	175666500	234500	234500	234500	234500	0
431	20240403	112600	175666500	234500	234000	234500	234000	5
432	20240403	112500	174495500	234000	234000	234000	234000	0
433	20240403	112400	174495500	234000	234000	234000	234000	0
434	20240403	112300	174495500	234000	234500	234500	234000	14
435	20240403	112200	171218000	234500	234000	234500	234000	5
436	20240403	112100	170047000	234000	234000	234000	234000	3
437	20240403	112000	169345000	234000	234000	234000	234000	0
438	20240403	111900	169345000	234000	234000	234000	234000	11
439	20240403	111800	166771000	234500	234500	234500	234500	5
440	20240403	111700	165598500	234000	234000	234000	234000	0
441	20240403	111600	165598500	234000	234000	234000	234000	0
442	20240403	111500	165598500	234000	234500	234500	234000	28
443	20240403	111400	159038000	234500	234500	234500	234500	0
444	20240403	111300	159038000	234500	234500	234500	234500	5
445	20240403	111200	157865500	234500	234500	234500	234500	0
446	20240403	111100	157865500	234500	234000	234500	234000	14
447	20240403	111000	154588000	234000	234000	234000	234000	0
448	20240403	110900	154588000	234000	233500	234000	233500	7
449	20240403	110800	152951500	233500	233500	233500	233500	0
450	20240403	110700	152951500	233500	233000	233500	233000	13
451	20240403	110600	149921500	233500	233500	233500	233500	3
452	20240403	110500	149221000	233500	233500	233500	233500	3
453	20240403	110400	148520500	234000	234000	234000	234000	0
454	20240403	110300	148520500	234000	233000	234000	232500	14
455	20240403	110200	145256500	233500	233000	233500	233000	5
456	20240403	110100	144090500	233000	233000	233000	233000	4
457	20240403	110000	143158500	234000	234000	234000	234000	3
458	20240403	105900	142456500	233000	232500	233000	232500	14
459	20240403	105800	139201000	232500	232500	232500	232500	3
460	20240403	105700	138503500	232500	232500	232500	232500	0
461	20240403	105600	138503500	232500	232500	232500	232500	3
462	20240403	105500	137806000	232500	232500	232500	232500	11
463	20240403	105400	135248500	232500	232500	232500	232500	2
464	20240403	105300	134783500	232500	232500	232500	232500	6
465	20240403	105200	133388500	232500	232500	232500	232500	0
466	20240403	105100	133388500	232500	232500	232500	232500	15
467	20240403	105000	129901000	232500	233000	233000	232500	5
468	20240403	104900	128737000	233000	233000	233000	233000	0
469	20240403	104800	128737000	233000	233000	233000	233000	3
470	20240403	104700	128038000	232500	232500	232500	232500	0
471	20240403	104600	128038000	232500	233000	233500	232500	17
472	20240403	104500	124082000	233000	233000	233000	233000	0
473	20240403	104400	124082000	233000	233000	233000	233000	0
474	20240403	104300	124082000	233000	233000	233000	233000	3
475	20240403	104200	123383000	232500	233000	233000	232500	16
476	20240403	104100	119660000	233000	233000	233000	233000	0
477	20240403	104000	119660000	233000	233000	233000	233000	0
478	20240403	103900	119660000	233000	233000	233000	233000	3
479	20240403	103800	118961000	233000	233000	233000	233000	15
480	20240403	103700	115466000	233000	233000	233000	233000	2
481	20240403	103600	115000000	233000	233000	233000	233000	0
482	20240403	103500	115000000	233000	233000	233000	233000	3
483	20240403	103400	114301000	233000	233500	233500	233000	20
484	20240403	103300	109638000	233000	233000	233000	233000	0
485	20240403	103200	109638000	233000	233000	233000	233000	12
486	20240403	103100	106842000	233500	233500	233500	233500	4
487	20240403	103000	105908000	233000	233500	233500	233000	11
488	20240403	102900	103342000	233500	233500	233500	233500	3
489	20240403	102800	102641500	234000	234000	234000	234000	0
490	20240403	102700	102641500	234000	234000	234000	234000	0
491	20240403	102600	102641500	234000	233500	234000	233500	12
492	20240403	102500	99839000	234000	234000	234000	234000	2
493	20240403	102400	99371000	234000	234000	234000	234000	0
494	20240403	102300	99371000	234000	234000	234000	234000	3
495	20240403	102200	98669000	233500	234000	234000	233500	11
496	20240403	102100	96097500	234000	234000	234000	234000	3
497	20240403	102000	95395500	234000	233500	234000	233500	12
498	20240403	101900	92590000	233500	233500	233500	233500	0
499	20240403	101800	92590000	233500	233500	233500	233500	11
500	20240403	101700	90021500	235500	235500	235500	235500	0
501	20240403	101600	90021500	235500	235500	235500	235500	0
502	20240403	101500	90021500	235500	235500	235500	235500	1
503	20240403	101400	89786000	233500	234000	234000	233500	11
504	20240403	101300	87216000	234000	233500	234000	233500	12
505	20240403	101200	84409500	234000	234000	234000	234000	0
506	20240403	101100	84409500	234000	234000	234000	234000	5
507	20240403	101000	83239500	233500	233500	233500	233500	0
508	20240403	100900	83239500	233500	234000	234000	233500	11
509	20240403	100800	80667000	234000	234000	234000	234000	1
510	20240403	100700	80433000	235500	235500	235500	235500	0
511	20240403	100600	80433000	235500	235500	235500	235500	1
512	20240403	100500	80197500	234000	235000	235000	234000	18
513	20240403	100400	75975000	234500	234500	234500	234500	3
514	20240403	100300	75271500	235000	235000	235000	235000	0
515	20240403	100200	75271500	235000	235000	235000	235000	14
516	20240403	100100	71981500	235000	235000	235000	235000	11
517	20240403	100000	69396500	235500	235500	235500	235500	4
518	20240403	095900	68454500	235000	235000	235000	235000	0
519	20240403	095800	68454500	235000	235000	235000	235000	0
520	20240403	095700	68454500	235000	235000	235000	235000	11
521	20240403	095600	65869500	236000	235000	236000	235000	4
522	20240403	095500	64928500	235500	235500	235500	235500	0
523	20240403	095400	64928500	235500	235500	235500	235500	0
524	20240403	095300	64928500	235500	235500	235500	235500	11
525	20240403	095200	62338000	236000	236000	236000	236000	0
526	20240403	095100	62338000	236000	236000	236000	236000	1
527	20240403	095000	62102000	235500	235500	235500	235500	0
528	20240403	094900	62102000	235500	237000	237000	235500	12
529	20240403	094800	59274500	237000	237000	237000	237000	1
530	20240403	094700	59037500	237000	237000	237000	237000	1
531	20240403	094600	58800500	235500	235500	235500	235500	0
532	20240403	094500	58800500	235500	235500	235500	235500	11
533	20240403	094400	56210000	235500	235500	235500	235500	0
534	20240403	094300	56210000	235500	235500	235500	235500	0
535	20240403	094200	56210000	235500	235500	235500	235500	0
536	20240403	094100	56210000	235500	236000	236000	235500	11
537	20240403	094000	53614500	237500	237500	237500	237500	0
538	20240403	093900	53614500	237500	237500	237500	237500	0
539	20240403	093800	53614500	237500	237500	237500	237500	1
540	20240403	093700	53377000	236000	236500	236500	236000	11
541	20240403	093600	50780500	236000	236000	236000	236000	0
542	20240403	093500	50780500	236000	236000	236000	236000	0
543	20240403	093400	50780500	236000	236000	236000	236000	0
544	20240403	093300	50780500	236000	236500	236500	236000	11
545	20240403	093200	48184000	236500	236500	236500	236500	0
546	20240403	093100	48184000	236500	236500	236500	236500	2
547	20240403	093000	47711000	236000	236000	236000	236000	0
548	20240403	092900	47711000	236000	236000	236000	236000	0
549	20240403	092800	47711000	236000	236000	236000	235500	23
550	20240403	092700	42284000	238500	238500	238500	238500	0
551	20240403	092600	42284000	238500	237500	238500	237500	65
552	20240403	092500	26814000	238000	238000	238000	238000	33
553	20240403	092400	18960000	235500	236000	236000	235500	12
554	20240403	092300	16131500	236000	236000	236000	236000	0
555	20240403	092200	16131500	236000	236000	236000	236000	0
556	20240403	092100	16131500	236000	236000	236000	236000	0
557	20240403	092000	16131500	236000	236500	236500	236000	11
558	20240403	091900	13534500	238000	238000	238000	238000	0
559	20240403	091800	13534500	238000	238000	238000	238000	0
560	20240403	091700	13534500	238000	238000	238000	238000	1
561	20240403	091600	13296500	236000	237500	237500	236000	12
562	20240403	091500	10461500	237500	237500	237500	237500	0
563	20240403	091400	10461500	237500	237500	237500	237500	0
564	20240403	091300	10461500	237500	237500	237500	237500	0
565	20240403	091200	10461500	237500	237500	237500	237500	0
566	20240403	091100	10461500	237500	237500	237500	237500	0
567	20240403	091000	10461500	237500	237500	237500	237500	0
568	20240403	090900	10461500	237500	237500	237500	237500	0
569	20240403	090800	10461500	237500	237500	237500	237500	1
570	20240403	090700	10224000	237000	237000	237000	237000	20
571	20240403	090600	5484000	237500	237500	237500	237500	0
572	20240403	090500	5484000	237500	237500	237500	237500	1
573	20240403	090400	5246500	237500	237500	237500	237500	0
574	20240403	090300	5246500	237500	237500	237500	237500	4
575	20240403	090200	4296500	239000	239000	239000	239000	0
576	20240403	090100	4296500	239000	239000	239000	239000	0
577	20240403	090000	4296500	239000	239000	239000	238000	18