KissMeData/041830/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191600	1060917500	29100	29100	29100	29100	608
3	20240402	191500	1060917500	29100	29100	29100	29100	0
4	20240402	191400	1060917500	29100	29100	29100	29100	0
5	20240402	191300	1060917500	29100	29100	29100	29100	0
6	20240402	191200	1060917500	29100	29100	29100	29100	0
7	20240402	191100	1060917500	29100	29100	29100	29100	0
8	20240402	191000	1060917500	29100	29100	29100	29100	0
9	20240402	190900	1060917500	29100	29100	29100	29100	0
10	20240402	190800	1060917500	29100	29100	29100	29100	0
11	20240402	190700	1060917500	29100	29100	29100	29100	0
12	20240402	190600	1060917500	29100	29100	29100	29100	0
13	20240402	190500	1060917500	29100	29100	29100	29100	0
14	20240402	190400	1060917500	29100	29100	29100	29100	0
15	20240402	190300	1060917500	29100	29100	29100	29100	0
16	20240402	190200	1060917500	29100	29100	29100	29100	0
17	20240402	190100	1060917500	29100	29100	29100	29100	0
18	20240402	190000	1060917500	29100	29100	29100	29100	0
19	20240402	185900	1060917500	29100	29100	29100	29100	0
20	20240402	185800	1060917500	29100	29100	29100	29100	0
21	20240402	185700	1060917500	29100	29100	29100	29100	0
22	20240402	185600	1060917500	29100	29100	29100	29100	0
23	20240402	185500	1060917500	29100	29100	29100	29100	0
24	20240402	185400	1060917500	29100	29100	29100	29100	0
25	20240402	185300	1060917500	29100	29100	29100	29100	0
26	20240402	185200	1060917500	29100	29100	29100	29100	0
27	20240402	185100	1060917500	29100	29100	29100	29100	0
28	20240402	185000	1060917500	29100	29100	29100	29100	0
29	20240402	184900	1060917500	29100	29100	29100	29100	0
30	20240402	184800	1060917500	29100	29100	29100	29100	0
31	20240402	184700	1060917500	29100	29100	29100	29100	0
32	20240402	184600	1060917500	29100	29100	29100	29100	608
33	20240402	184500	1060917500	29100	29100	29100	29100	0
34	20240402	184400	1060917500	29100	29100	29100	29100	0
35	20240402	184300	1060917500	29100	29100	29100	29100	0
36	20240402	184200	1060917500	29100	29100	29100	29100	0
37	20240402	184100	1060917500	29100	29100	29100	29100	0
38	20240402	184000	1060917500	29100	29100	29100	29100	0
39	20240402	183900	1060917500	29100	29100	29100	29100	0
40	20240402	183800	1060917500	29100	29100	29100	29100	0
41	20240402	183700	1060917500	29100	29100	29100	29100	0
42	20240402	183600	1060917500	29100	29100	29100	29100	0
43	20240402	183500	1060917500	29100	29100	29100	29100	0
44	20240402	183400	1060917500	29100	29100	29100	29100	0
45	20240402	183300	1060917500	29100	29100	29100	29100	0
46	20240402	183200	1060917500	29100	29100	29100	29100	0
47	20240402	183100	1060917500	29100	29100	29100	29100	0
48	20240402	183000	1060917500	29100	29100	29100	29100	0
49	20240402	182900	1060917500	29100	29100	29100	29100	0
50	20240402	182800	1060917500	29100	29100	29100	29100	0
51	20240402	182700	1060917500	29100	29100	29100	29100	0
52	20240402	182600	1060917500	29100	29100	29100	29100	0
53	20240402	182500	1060917500	29100	29100	29100	29100	0
54	20240402	182400	1060917500	29100	29100	29100	29100	0
55	20240402	182300	1060917500	29100	29100	29100	29100	0
56	20240402	182200	1060917500	29100	29100	29100	29100	0
57	20240402	182100	1060917500	29100	29100	29100	29100	0
58	20240402	182000	1060917500	29100	29100	29100	29100	0
59	20240402	181900	1060917500	29100	29100	29100	29100	0
60	20240402	181800	1060917500	29100	29100	29100	29100	0
61	20240402	181700	1060917500	29100	29100	29100	29100	0
62	20240402	181600	1060917500	29100	29100	29100	29100	608
63	20240402	181500	1060917500	29100	29100	29100	29100	0
64	20240402	181400	1060917500	29100	29100	29100	29100	0
65	20240402	181300	1060917500	29100	29100	29100	29100	0
66	20240402	181200	1060917500	29100	29100	29100	29100	0
67	20240402	181100	1060917500	29100	29100	29100	29100	0
68	20240402	181000	1060917500	29100	29100	29100	29100	0
69	20240402	180900	1060917500	29100	29100	29100	29100	0
70	20240402	180800	1060917500	29100	29100	29100	29100	0
71	20240402	180700	1060917500	29100	29100	29100	29100	0
72	20240402	180600	1060917500	29100	29100	29100	29100	0
73	20240402	180500	1060917500	29100	29100	29100	29100	0
74	20240402	180400	1060917500	29100	29100	29100	29100	0
75	20240402	180300	1060917500	29100	29100	29100	29100	0
76	20240402	180200	1060917500	29100	29100	29100	29100	0
77	20240402	180100	1060917500	29100	29100	29100	29100	0
78	20240402	180000	1060917500	29100	29100	29100	29100	0
79	20240402	175900	1060917500	29100	29100	29100	29100	0
80	20240402	175800	1060917500	29100	29100	29100	29100	0
81	20240402	175700	1060917500	29100	29100	29100	29100	0
82	20240402	175600	1060917500	29100	29100	29100	29100	0
83	20240402	175500	1060917500	29100	29100	29100	29100	0
84	20240402	175400	1060917500	29100	29100	29100	29100	0
85	20240402	175300	1060917500	29100	29100	29100	29100	0
86	20240402	175200	1060917500	29100	29100	29100	29100	0
87	20240402	175100	1060917500	29100	29100	29100	29100	0
88	20240402	175000	1060917500	29100	29100	29100	29100	0
89	20240402	174900	1060917500	29100	29100	29100	29100	0
90	20240402	174800	1060917500	29100	29100	29100	29100	0
91	20240402	174700	1060917500	29100	29100	29100	29100	0
92	20240402	174600	1060917500	29100	29100	29100	29100	608
93	20240402	174500	1060917500	29100	29100	29100	29100	0
94	20240402	174400	1060917500	29100	29100	29100	29100	0
95	20240402	174300	1060917500	29100	29100	29100	29100	0
96	20240402	174200	1060917500	29100	29100	29100	29100	0
97	20240402	174100	1060917500	29100	29100	29100	29100	0
98	20240402	174000	1060917500	29100	29100	29100	29100	0
99	20240402	173900	1060917500	29100	29100	29100	29100	0
100	20240402	173800	1060917500	29100	29100	29100	29100	0
101	20240402	173700	1060917500	29100	29100	29100	29100	0
102	20240402	173600	1060917500	29100	29100	29100	29100	0
103	20240402	173500	1060917500	29100	29100	29100	29100	0
104	20240402	173400	1060917500	29100	29100	29100	29100	0
105	20240402	173300	1060917500	29100	29100	29100	29100	0
106	20240402	173200	1060917500	29100	29100	29100	29100	0
107	20240402	173100	1060917500	29100	29100	29100	29100	0
108	20240402	173000	1060917500	29100	29100	29100	29100	0
109	20240402	172900	1060917500	29100	29100	29100	29100	0
110	20240402	172800	1060917500	29100	29100	29100	29100	0
111	20240402	172700	1060917500	29100	29100	29100	29100	0
112	20240402	172600	1060917500	29100	29100	29100	29100	0
113	20240402	172500	1060917500	29100	29100	29100	29100	0
114	20240402	172400	1060917500	29100	29100	29100	29100	0
115	20240402	172300	1060917500	29100	29100	29100	29100	0
116	20240402	172200	1060917500	29100	29100	29100	29100	0
117	20240402	172100	1060917500	29100	29100	29100	29100	0
118	20240402	172000	1060917500	29100	29100	29100	29100	0
119	20240402	171900	1060917500	29100	29100	29100	29100	0
120	20240402	171800	1060917500	29100	29100	29100	29100	0
121	20240402	171700	1060917500	29100	29100	29100	29100	0
122	20240402	171600	1060917500	29100	29100	29100	29100	608
123	20240402	171500	1060917500	29100	29100	29100	29100	0
124	20240402	171400	1060917500	29100	29100	29100	29100	0
125	20240402	171300	1060917500	29100	29100	29100	29100	0
126	20240402	171200	1060917500	29100	29100	29100	29100	0
127	20240402	171100	1060917500	29100	29100	29100	29100	0
128	20240402	171000	1060917500	29100	29100	29100	29100	0
129	20240402	170900	1060917500	29100	29100	29100	29100	0
130	20240402	170800	1060917500	29100	29100	29100	29100	0
131	20240402	170700	1060917500	29100	29100	29100	29100	0
132	20240402	170600	1060917500	29100	29100	29100	29100	0
133	20240402	170500	1060917500	29100	29100	29100	29100	0
134	20240402	170400	1060917500	29100	29100	29100	29100	0
135	20240402	170300	1060917500	29100	29100	29100	29100	0
136	20240402	170200	1060917500	29100	29100	29100	29100	0
137	20240402	170100	1060917500	29100	29100	29100	29100	0
138	20240402	170000	1060917500	29100	29100	29100	29100	0
139	20240402	165900	1060917500	29100	29100	29100	29100	0
140	20240402	165800	1060917500	29100	29100	29100	29100	0
141	20240402	165700	1060917500	29100	29100	29100	29100	0
142	20240402	165600	1060917500	29100	29100	29100	29100	0
143	20240402	165500	1060917500	29100	29100	29100	29100	0
144	20240402	165400	1060917500	29100	29100	29100	29100	0
145	20240402	165300	1060917500	29100	29100	29100	29100	0
146	20240402	165200	1060917500	29100	29100	29100	29100	0
147	20240402	165100	1060917500	29100	29100	29100	29100	0
148	20240402	165000	1060917500	29100	29100	29100	29100	0
149	20240402	164900	1060917500	29100	29100	29100	29100	0
150	20240402	164800	1060917500	29100	29100	29100	29100	0
151	20240402	164700	1060917500	29100	29100	29100	29100	0
152	20240402	164600	1060917500	29100	29100	29100	29100	608
153	20240402	164500	1060917500	29100	29100	29100	29100	0
154	20240402	164400	1060917500	29100	29100	29100	29100	0
155	20240402	164300	1060917500	29100	29100	29100	29100	0
156	20240402	164200	1060917500	29100	29100	29100	29100	0
157	20240402	164100	1060917500	29100	29100	29100	29100	0
158	20240402	164000	1060917500	29100	29100	29100	29100	0
159	20240402	163900	1060917500	29100	29100	29100	29100	0
160	20240402	163800	1060917500	29100	29100	29100	29100	0
161	20240402	163700	1060917500	29100	29100	29100	29100	0
162	20240402	163600	1060917500	29100	29100	29100	29100	0
163	20240402	163500	1060917500	29100	29100	29100	29100	0
164	20240402	163400	1060917500	29100	29100	29100	29100	0
165	20240402	163300	1060917500	29100	29100	29100	29100	0
166	20240402	163200	1060917500	29100	29100	29100	29100	0
167	20240402	163100	1060917500	29100	29100	29100	29100	0
168	20240402	163000	1060917500	29100	29100	29100	29100	0
169	20240402	162900	1060917500	29100	29100	29100	29100	0
170	20240402	162800	1060917500	29100	29100	29100	29100	0
171	20240402	162700	1060917500	29100	29100	29100	29100	0
172	20240402	162600	1060917500	29100	29100	29100	29100	0
173	20240402	162500	1060917500	29100	29100	29100	29100	0
174	20240402	162400	1060917500	29100	29100	29100	29100	0
175	20240402	162300	1060917500	29100	29100	29100	29100	0
176	20240402	162200	1060917500	29100	29100	29100	29100	0
177	20240402	162100	1060917500	29100	29100	29100	29100	0
178	20240402	162000	1060917500	29100	29100	29100	29100	0
179	20240402	161900	1060917500	29100	29100	29100	29100	0
180	20240402	161800	1060917500	29100	29100	29100	29100	0
181	20240402	161700	1060917500	29100	29100	29100	29100	0
182	20240402	161600	1060917500	29100	29100	29100	29100	608
183	20240402	161500	1060917500	29100	29100	29100	29100	0
184	20240402	161400	1060917500	29100	29100	29100	29100	0
185	20240402	161300	1060917500	29100	29100	29100	29100	0
186	20240402	161200	1060917500	29100	29100	29100	29100	0
187	20240402	161100	1060917500	29100	29100	29100	29100	0
188	20240402	161000	1060917500	29100	29100	29100	29100	0
189	20240402	160900	1060917500	29100	29100	29100	29100	0
190	20240402	160800	1060917500	29100	29100	29100	29100	0
191	20240402	160700	1060917500	29100	29100	29100	29100	0
192	20240402	160600	1060917500	29100	29100	29100	29100	0
193	20240402	160500	1060917500	29100	29100	29100	29100	0
194	20240402	160400	1060917500	29100	29100	29100	29100	0
195	20240402	160300	1060917500	29100	29100	29100	29100	0
196	20240402	160200	1060917500	29100	29100	29100	29100	0
197	20240402	160100	1060917500	29100	29100	29100	29100	0
198	20240402	160000	1060917500	29100	29100	29100	29100	0
199	20240402	155900	1060917500	29100	29100	29100	29100	0
200	20240402	155800	1060917500	29100	29100	29100	29100	0
201	20240402	155700	1060917500	29100	29100	29100	29100	0
202	20240402	155600	1060917500	29100	29100	29100	29100	0
203	20240402	155500	1060917500	29100	29100	29100	29100	0
204	20240402	155400	1060917500	29100	29100	29100	29100	0
205	20240402	155300	1060917500	29100	29100	29100	29100	0
206	20240402	155200	1060917500	29100	29100	29100	29100	0
207	20240402	155100	1060917500	29100	29100	29100	29100	0
208	20240402	155000	1060917500	29100	29100	29100	29100	0
209	20240402	154900	1060917500	29100	29100	29100	29100	0
210	20240402	154800	1060917500	29100	29100	29100	29100	0
211	20240402	154700	1060917500	29100	29100	29100	29100	0
212	20240402	154600	1060917500	29100	29100	29100	29100	608
213	20240402	154500	1060917500	29100	29100	29100	29100	0
214	20240402	154400	1060917500	29100	29100	29100	29100	0
215	20240402	154300	1060917500	29100	29100	29100	29100	0
216	20240402	154200	1060917500	29100	29100	29100	29100	0
217	20240402	154100	1060917500	29100	29100	29100	29100	0
218	20240402	154000	1060917500	29100	29100	29100	29100	0
219	20240402	153900	1060917500	29100	29100	29100	29100	0
220	20240402	153800	1060917500	29100	29100	29100	29100	0
221	20240402	153700	1060917500	29100	29100	29100	29100	0
222	20240402	153600	1060917500	29100	29100	29100	29100	0
223	20240402	153500	1060917500	29100	29100	29100	29100	0
224	20240402	153400	1060917500	29100	29100	29100	29100	0
225	20240402	153300	1060917500	29100	29100	29100	29100	0
226	20240402	153200	1060917500	29100	29100	29100	29100	0
227	20240402	153100	1060917500	29100	29100	29100	29100	0
228	20240402	153000	1060917500	29100	29100	29100	29100	608
229	20240402	152900	1043224700	28950	28950	28950	28950	0
230	20240402	152800	1043224700	28950	28950	28950	28950	0
231	20240402	152700	1043224700	28950	28950	28950	28950	0
232	20240402	152600	1043224700	28950	28950	28950	28950	0
233	20240402	152500	1043224700	28950	28950	28950	28950	0
234	20240402	152400	1043224700	28950	28950	28950	28950	0
235	20240402	152300	1043224700	28950	28950	28950	28950	0
236	20240402	152200	1043224700	28950	28950	28950	28950	0
237	20240402	152100	1043224700	28950	28950	28950	28950	0
238	20240402	152000	1043224700	28950	28950	28950	28950	0
239	20240402	151900	1043224700	28950	29100	29100	28950	3
240	20240402	151800	1043137600	28950	29050	29050	28950	7
241	20240402	151700	1042934850	29100	29100	29100	29100	0
242	20240402	151600	1042934850	29100	29100	29100	29100	0
243	20240402	151500	1042934850	29100	29100	29100	29100	0
244	20240402	151400	1042934850	29100	29100	29100	29100	0
245	20240402	151300	1042934850	29100	29100	29100	29100	0
246	20240402	151200	1042934850	29100	29000	29100	29000	247
247	20240402	151100	1035758300	29050	29050	29050	29050	0
248	20240402	151000	1035758300	29050	29050	29050	29050	0
249	20240402	150900	1035758300	29050	29050	29050	29050	0
250	20240402	150800	1035758300	29050	28950	29050	28950	20
251	20240402	150700	1035179200	29000	29000	29000	29000	3
252	20240402	150600	1035092200	29000	28950	29000	28950	65
253	20240402	150500	1033209200	28950	28950	28950	28950	123
254	20240402	150400	1029648350	28950	28950	28950	28950	8
255	20240402	150300	1029416750	29050	29050	29050	29050	0
256	20240402	150200	1029416750	29050	29000	29050	29000	195
257	20240402	150100	1023761550	29000	29000	29000	29000	114
258	20240402	150000	1020455550	29000	29050	29050	29000	9
259	20240402	145900	1020194500	29050	29050	29050	29050	0
260	20240402	145800	1020194500	29050	29050	29050	29050	0
261	20240402	145700	1020194500	29050	29050	29050	29050	0
262	20240402	145600	1020194500	29050	29000	29050	28900	102
263	20240402	145500	1017245400	29000	29000	29000	28900	102
264	20240402	145400	1014294400	29000	29000	29000	29000	7
265	20240402	145300	1014091400	29000	29000	29000	29000	4
266	20240402	145200	1013975400	29000	29000	29000	29000	19
267	20240402	145100	1013424400	29000	28950	29000	28900	741
268	20240402	145000	991970800	29050	29050	29050	29050	36
269	20240402	144900	990925000	29000	29050	29050	29000	321
270	20240402	144800	981609300	29100	29100	29100	29100	122
271	20240402	144700	978059100	29150	29150	29150	29150	0
272	20240402	144600	978059100	29150	29150	29150	29150	243
273	20240402	144500	970975650	29200	29200	29200	29200	0
274	20240402	144400	970975650	29200	29200	29200	29200	0
275	20240402	144300	970975650	29200	29200	29200	29200	0
276	20240402	144200	970975650	29200	29200	29200	29200	15
277	20240402	144100	970537650	29200	29200	29200	29200	62
278	20240402	144000	968727250	29250	29250	29250	29250	0
279	20240402	143900	968727250	29250	29250	29250	29250	0
280	20240402	143800	968727250	29250	29250	29250	29250	0
281	20240402	143700	968727250	29250	29250	29250	29250	14
282	20240402	143600	968317750	29200	29200	29200	29200	0
283	20240402	143500	968317750	29200	29200	29200	29200	0
284	20240402	143400	968317750	29200	29200	29200	29200	8
285	20240402	143300	968084150	29250	29250	29250	29250	53
286	20240402	143200	966533900	29250	29300	29300	29250	114
287	20240402	143100	963199150	29300	29300	29300	29300	0
288	20240402	143000	963199150	29300	29300	29300	29300	10
289	20240402	142900	962906150	29300	29300	29300	29300	0
290	20240402	142800	962906150	29300	29300	29300	29300	6
291	20240402	142700	962730350	29300	29300	29300	29300	124
292	20240402	142600	959097150	29300	29300	29300	29300	3
293	20240402	142500	959009250	29400	29400	29400	29400	0
294	20240402	142400	959009250	29400	29400	29400	29400	0
295	20240402	142300	959009250	29400	29400	29400	29400	3
296	20240402	142200	958921050	29550	29550	29550	29550	0
297	20240402	142100	958921050	29550	29550	29550	29500	249
298	20240402	142000	951564100	29550	29400	29550	29400	616
299	20240402	141900	933436600	29350	29350	29350	29350	1
300	20240402	141800	933407250	29350	29350	29350	29350	0
301	20240402	141700	933407250	29350	29350	29350	29350	100
302	20240402	141600	930472250	29350	29350	29350	29350	0
303	20240402	141500	930472250	29350	29350	29350	29350	0
304	20240402	141400	930472250	29350	29350	29350	29350	0
305	20240402	141300	930472250	29350	29350	29350	29350	0
306	20240402	141200	930472250	29350	29350	29350	29350	100
307	20240402	141100	927537250	29550	29550	29550	29300	292
308	20240402	141000	918912000	29550	29400	29550	29350	233
309	20240402	140900	912053800	29400	29350	29400	29350	24
310	20240402	140800	911349350	29350	29350	29350	29350	27
311	20240402	140700	910556900	29350	29350	29350	29350	0
312	20240402	140600	910556900	29350	29350	29350	29350	0
313	20240402	140500	910556900	29350	29350	29350	29350	306
314	20240402	140400	901575800	29400	29400	29400	29400	20
315	20240402	140300	900987800	29550	29550	29550	29550	0
316	20240402	140200	900987800	29550	29550	29550	29500	118
317	20240402	140100	897501900	29550	29550	29550	29500	212
318	20240402	140000	891238300	29550	29400	29550	29400	137
319	20240402	135900	887202400	29400	29400	29400	29400	0
320	20240402	135800	887202400	29400	29400	29400	29400	110
321	20240402	135700	883968400	29400	29400	29400	29400	90
322	20240402	135600	881322400	29400	29400	29400	29400	10
323	20240402	135500	881028400	29450	29450	29450	29450	42
324	20240402	135400	879791500	29600	29600	29600	29600	0
325	20240402	135300	879791500	29600	29600	29600	29600	0
326	20240402	135200	879791500	29600	29600	29600	29550	116
327	20240402	135100	876358900	29600	29700	29700	29600	168
328	20240402	135000	871373500	29700	29400	29700	29400	519
329	20240402	134900	856066000	29450	29450	29450	29450	0
330	20240402	134800	856066000	29450	29450	29450	29450	52
331	20240402	134700	854534600	29550	29500	29550	29500	83
332	20240402	134600	852083600	29650	29650	29650	29650	3
333	20240402	134500	851994650	29700	29550	29700	29550	82
334	20240402	134400	849571250	29750	29750	29750	29750	0
335	20240402	134300	849571250	29750	29750	29750	29750	0
336	20240402	134200	849571250	29750	29750	29750	29750	0
337	20240402	134100	849571250	29750	29700	29750	29600	266
338	20240402	134000	841666950	29700	29650	29700	29500	180
339	20240402	133900	836322950	29450	29550	29550	29450	20
340	20240402	133800	835733100	29700	29700	29700	29700	0
341	20240402	133700	835733100	29700	29600	29700	29600	1200
342	20240402	133600	800093350	29700	29700	29700	29700	0
343	20240402	133500	800093350	29700	29700	29700	29700	0
344	20240402	133400	800093350	29700	29700	29700	29700	0
345	20240402	133300	800093350	29700	29700	29700	29700	0
346	20240402	133200	800093350	29700	29700	29700	29500	204
347	20240402	133100	794034950	29700	29650	29700	29650	162
348	20240402	133000	789229400	29650	29550	29700	29450	301
349	20240402	132900	780343500	29550	29550	29550	29550	0
350	20240402	132800	780343500	29550	29550	29550	29550	50
351	20240402	132700	778866000	29650	29650	29650	29650	1
352	20240402	132600	778836350	29700	29700	29700	29700	0
353	20240402	132500	778836350	29700	29700	29700	29700	0
354	20240402	132400	778836350	29700	29700	29700	29700	5
355	20240402	132300	778687850	29700	29700	29700	29700	0
356	20240402	132200	778687850	29700	29700	29700	29700	126
357	20240402	132100	774945650	29700	29700	29700	29500	270
358	20240402	132000	766939200	29700	29550	29700	29550	280
359	20240402	131900	758638600	29500	29500	29500	29500	0
360	20240402	131800	758638600	29500	29500	29500	29500	0
361	20240402	131700	758638600	29500	29500	29500	29500	0
362	20240402	131600	758638600	29500	29500	29500	29500	0
363	20240402	131500	758638600	29500	29500	29500	29500	0
364	20240402	131400	758638600	29500	29550	29550	29500	100
365	20240402	131300	755686700	29650	29650	29650	29650	1
366	20240402	131200	755657050	29650	29700	29700	29650	49
367	20240402	131100	754202250	29700	29600	29700	29600	295
368	20240402	131000	745448350	29600	29550	29650	29550	125
369	20240402	130900	741749450	29550	29550	29550	29550	0
370	20240402	130800	741749450	29550	29550	29550	29550	11
371	20240402	130700	741424400	29600	29600	29600	29600	0
372	20240402	130600	741424400	29600	29600	29600	29600	90
373	20240402	130500	738760400	29600	29600	29600	29600	1
374	20240402	130400	738730800	29600	29600	29600	29600	3
375	20240402	130300	738642000	29600	29600	29600	29600	1
376	20240402	130200	738612400	29650	29650	29650	29650	236
377	20240402	130100	731615000	29650	29600	29650	29600	215
378	20240402	130000	725245750	29600	29550	29600	29400	105
379	20240402	125900	722142500	29400	29500	29500	29400	21
380	20240402	125800	721523100	29500	29500	29500	29500	1
381	20240402	125700	721493600	29550	29550	29550	29550	0
382	20240402	125600	721493600	29550	29550	29550	29550	0
383	20240402	125500	721493600	29550	29550	29550	29550	0
384	20240402	125400	721493600	29550	29550	29550	29550	0
385	20240402	125300	721493600	29550	29550	29550	29550	0
386	20240402	125200	721493600	29550	29550	29550	29350	93
387	20240402	125100	718746250	29550	29500	29550	29350	187
388	20240402	125000	713229100	29500	29350	29500	29350	184
389	20240402	124900	707804000	29300	29300	29300	29300	0
390	20240402	124800	707804000	29300	29300	29350	29300	37
391	20240402	124700	706719850	29300	29300	29300	29300	1
392	20240402	124600	706690550	29300	29300	29300	29300	1
393	20240402	124500	706661250	29300	29300	29300	29300	15
394	20240402	124400	706221750	29350	29350	29350	29350	17
395	20240402	124300	705722800	29350	29350	29350	29350	9
396	20240402	124200	705458650	29300	29300	29300	29300	2
397	20240402	124100	705400050	29450	29450	29450	29250	319
398	20240402	124000	696009150	29450	29250	29450	29250	183
399	20240402	123900	690625850	29250	29250	29250	29250	26
400	20240402	123800	689865350	29250	29250	29250	29250	53
401	20240402	123700	688315100	29250	29200	29250	29200	27
402	20240402	123600	687525650	29200	29300	29300	29200	112
403	20240402	123500	684249500	29300	29300	29300	29300	0
404	20240402	123400	684249500	29300	29200	29350	29200	21
405	20240402	123300	683635450	29200	29200	29300	29200	12
406	20240402	123200	683284950	29250	29400	29450	29250	180
407	20240402	123100	677990850	29400	29400	29400	29350	214
408	20240402	123000	671699300	29400	29200	29400	29200	453
409	20240402	122900	658443050	29250	29250	29250	29250	21
410	20240402	122800	657828800	29200	29200	29250	29200	97
411	20240402	122700	654992350	29200	29250	29250	29200	18
412	20240402	122600	654466050	29200	29200	29200	29200	29
413	20240402	122500	653619250	29200	29200	29200	29200	2
414	20240402	122400	653560850	29200	29200	29200	29200	1
415	20240402	122300	653531650	29200	29200	29200	29200	25
416	20240402	122200	652801650	29200	29250	29450	29200	142
417	20240402	122100	648623700	29450	29400	29450	29200	224
418	20240402	122000	642038850	29400	29200	29400	29200	246
419	20240402	121900	634824400	29200	29200	29200	29200	0
420	20240402	121800	634824400	29200	29200	29200	29200	5
421	20240402	121700	634678400	29200	29200	29200	29200	5
422	20240402	121600	634532400	29200	29200	29200	29200	23
423	20240402	121500	633860800	29200	29200	29200	29200	11
424	20240402	121400	633539600	29200	29250	29250	29200	6
425	20240402	121300	633364200	29200	29200	29200	29200	38
426	20240402	121200	632254600	29300	29400	29400	29200	32
427	20240402	121100	631317900	29400	29350	29400	29200	304
428	20240402	121000	622395750	29350	29200	29350	29200	191
429	20240402	120900	616798400	29100	29100	29100	29100	101
430	20240402	120800	613859300	29100	29100	29100	29100	100
431	20240402	120700	610949300	29150	29150	29150	29150	305
432	20240402	120600	602058550	29200	29200	29200	29200	27
433	20240402	120500	601270150	29200	29200	29200	29200	25
434	20240402	120400	600540150	29200	29200	29200	29200	9
435	20240402	120300	600277350	29250	29250	29250	29250	1
436	20240402	120200	600248100	29300	29300	29300	29250	88
437	20240402	120100	597669750	29300	29350	29350	29200	290
438	20240402	120000	589166550	29350	29200	29350	29200	121
439	20240402	115900	585620300	29200	29200	29200	29200	51
440	20240402	115800	584131100	29200	29200	29200	29200	0
441	20240402	115700	584131100	29200	29200	29200	29200	5
442	20240402	115600	583985100	29150	29150	29150	29150	0
443	20240402	115500	583985100	29150	29150	29150	29150	1
444	20240402	115400	583955950	29200	29200	29200	29200	0
445	20240402	115300	583955950	29200	29200	29200	29200	4
446	20240402	115200	583839150	29200	29300	29350	29200	40
447	20240402	115100	582667300	29300	29300	29300	29150	193
448	20240402	115000	577014550	29300	29200	29300	29200	360
449	20240402	114900	566483400	29100	29100	29100	29100	0
450	20240402	114800	566483400	29100	29100	29100	29100	7
451	20240402	114700	566279700	29200	29200	29200	29200	0
452	20240402	114600	566279700	29200	29200	29200	29200	0
453	20240402	114500	566279700	29200	29200	29200	29200	2
454	20240402	114400	566221300	29200	29200	29200	29200	2
455	20240402	114300	566162900	29200	29200	29200	29200	27
456	20240402	114200	565374500	29200	29300	29300	29200	46
457	20240402	114100	564027000	29300	29200	29300	29200	299
458	20240402	114000	555279250	29200	29150	29200	29150	195
459	20240402	113900	549590500	29100	29100	29100	29100	100
460	20240402	113800	546680500	29050	29050	29050	29050	53
461	20240402	113700	545140850	29200	29200	29200	29200	10
462	20240402	113600	544848850	29050	29050	29050	29050	2
463	20240402	113500	544790750	29050	29050	29050	29050	0
464	20240402	113400	544790750	29050	29050	29050	29050	1
465	20240402	113300	544761700	29050	29100	29100	29050	100
466	20240402	113200	541856500	29200	29250	29250	29200	65
467	20240402	113100	539955600	29250	29250	29250	29200	267
468	20240402	113000	532146050	29250	29200	29250	29200	136
469	20240402	112900	528173650	29050	29100	29100	29050	200
470	20240402	112800	522361450	29100	29100	29100	29100	0
471	20240402	112700	522361450	29100	29100	29100	29100	100
472	20240402	112600	519451450	29150	29150	29150	29150	52
473	20240402	112500	517935650	29200	29200	29200	29200	0
474	20240402	112400	517935650	29200	29200	29200	29200	3
475	20240402	112300	517848050	29350	29350	29350	29350	0
476	20240402	112200	517848050	29350	29300	29350	29300	79
477	20240402	112100	515532950	29300	29300	29350	29200	204
478	20240402	112000	509554450	29300	29200	29300	29200	196
479	20240402	111900	503821900	29200	29200	29200	29200	50
480	20240402	111800	502361900	29200	29150	29200	29150	12
481	20240402	111700	502012050	29100	29100	29100	29100	2
482	20240402	111600	501953850	29150	29200	29200	29150	165
483	20240402	111500	497144050	29200	29200	29200	29200	0
484	20240402	111400	497144050	29200	29200	29200	29200	2
485	20240402	111300	497085650	29200	29200	29200	29200	2
486	20240402	111200	497027250	29350	29300	29350	29300	2
487	20240402	111100	496968600	29350	29200	29350	29150	348
488	20240402	111000	486784700	29200	29200	29200	29150	234
489	20240402	110900	479956200	29150	29150	29150	29150	0
490	20240402	110800	479956200	29150	29150	29150	29150	4
491	20240402	110700	479839600	29200	29200	29200	29200	0
492	20240402	110600	479839600	29200	29200	29200	29200	2
493	20240402	110500	479781200	29200	29200	29200	29200	2
494	20240402	110400	479722800	29200	29200	29200	29200	0
495	20240402	110300	479722800	29200	29200	29200	29200	0
496	20240402	110200	479722800	29200	29250	29250	29200	138
497	20240402	110100	475686550	29250	29250	29250	29200	248
498	20240402	110000	468432950	29250	29150	29250	29150	132
499	20240402	105900	464579850	29150	29150	29150	29150	0
500	20240402	105800	464579850	29150	29100	29150	29100	13
501	20240402	105700	464201400	29050	29050	29050	29050	0
502	20240402	105600	464201400	29050	29050	29050	29050	25
503	20240402	105500	463475150	29150	29150	29150	29150	3
504	20240402	105400	463387700	29050	29100	29100	29050	50
505	20240402	105300	461934700	29200	29200	29200	29200	26
506	20240402	105200	461175500	29200	29150	29250	29150	298
507	20240402	105100	452475100	29150	29150	29150	29150	178
508	20240402	105000	447286400	29050	29050	29050	29050	0
509	20240402	104900	447286400	29050	29050	29050	29050	30
510	20240402	104800	446414900	29050	29050	29050	29050	0
511	20240402	104700	446414900	29050	29050	29050	29050	0
512	20240402	104600	446414900	29050	29150	29150	29050	100
513	20240402	104500	443508750	29200	29200	29200	29200	0
514	20240402	104400	443508750	29200	29200	29200	29200	2
515	20240402	104300	443450350	29250	29250	29250	29250	45
516	20240402	104200	442134100	29250	29200	29250	29150	236
517	20240402	104100	435238750	29200	29200	29200	29200	202
518	20240402	104000	429340350	29100	29100	29100	29100	8
519	20240402	103900	429107550	29200	29200	29200	29200	1
520	20240402	103800	429078350	29200	29200	29200	29200	0
521	20240402	103700	429078350	29200	29200	29200	29200	0
522	20240402	103600	429078350	29200	29200	29200	29200	0
523	20240402	103500	429078350	29200	29200	29200	29200	0
524	20240402	103400	429078350	29200	29200	29200	29200	0
525	20240402	103300	429078350	29200	29200	29200	29200	80
526	20240402	103200	426742350	29200	29150	29200	29150	320
527	20240402	103100	417412600	29150	29150	29150	29150	100
528	20240402	103000	414497600	29050	29050	29050	29050	13
529	20240402	102900	414119950	29050	29050	29050	29050	188
530	20240402	102800	408658550	29050	29050	29050	29050	24
531	20240402	102700	407961350	29050	29100	29100	29050	188
532	20240402	102600	402494500	29000	29000	29000	29000	1
533	20240402	102500	402465500	29000	29000	29000	29000	50
534	20240402	102400	401015500	29000	29150	29150	29000	147
535	20240402	102300	396737500	29150	29150	29150	29150	0
536	20240402	102200	396737500	29150	29150	29200	29100	299
537	20240402	102100	388020200	29150	29150	29150	29100	203
538	20240402	102000	382106250	29100	29100	29100	29100	2
539	20240402	101900	382048050	29100	29100	29100	29100	0
540	20240402	101800	382048050	29100	29100	29100	29100	2
541	20240402	101700	381989850	29000	29000	29000	29000	1
542	20240402	101600	381960850	29000	29000	29000	29000	0
543	20240402	101500	381960850	29000	29150	29150	29000	56
544	20240402	101400	380335950	29200	29200	29200	29200	0
545	20240402	101300	380335950	29200	29200	29200	29200	72
546	20240402	101200	378233550	29200	29150	29200	29150	201
547	20240402	101100	372371200	29150	29000	29150	29000	220
548	20240402	101000	365969850	29000	29000	29000	28950	359
549	20240402	100900	355568300	29000	29000	29000	29000	0
550	20240402	100800	355568300	29000	29000	29050	29000	262
551	20240402	100700	347970150	29000	29000	29000	29000	18
552	20240402	100600	347448150	29000	29000	29000	29000	0
553	20240402	100500	347448150	29000	29050	29050	29000	5
554	20240402	100400	347303000	29200	29200	29200	29200	0
555	20240402	100300	347303000	29200	29200	29200	29200	0
556	20240402	100200	347303000	29200	29200	29200	29200	222
557	20240402	100100	340820600	29200	29050	29200	29000	517
558	20240402	100000	325790700	29050	29050	29050	29050	107
559	20240402	095900	322682350	29050	29050	29050	29050	0
560	20240402	095800	322682350	29050	29050	29050	29050	2
561	20240402	095700	322624250	29050	29050	29050	29050	1
562	20240402	095600	322595200	29050	29050	29050	29050	0
563	20240402	095500	322595200	29050	29150	29150	29050	35
564	20240402	095400	321578200	29150	29150	29150	29150	2
565	20240402	095300	321519900	29150	29150	29150	29150	3
566	20240402	095200	321432450	29250	29250	29250	29050	636
567	20240402	095100	302905350	29250	29200	29250	29200	205
568	20240402	095000	296914400	29200	29100	29200	29100	138
569	20240402	094900	292892350	29100	29100	29100	29100	5
570	20240402	094800	292746850	29100	29100	29100	29100	5
571	20240402	094700	292601350	29100	29100	29100	29100	12
572	20240402	094600	292252150	29100	29150	29150	29100	218
573	20240402	094500	285902950	29150	29150	29150	29150	20
574	20240402	094400	285319950	29200	29200	29200	29200	246
575	20240402	094300	278136750	29400	29400	29400	29400	0
576	20240402	094200	278136750	29400	29200	29400	29000	901
577	20240402	094100	251774350	29200	29150	29250	29150	647
578	20240402	094000	232879700	29150	29050	29150	28900	251
579	20240402	093900	225598950	29050	29050	29050	29050	43
580	20240402	093800	224349800	29050	29050	29050	29050	1
581	20240402	093700	224320750	29150	29050	29150	29050	68
582	20240402	093600	222345250	29000	29000	29000	29000	0
583	20240402	093500	222345250	29000	29000	29000	29000	2
584	20240402	093400	222287250	29150	29150	29150	29150	9
585	20240402	093300	222024900	29200	29150	29200	29150	141
586	20240402	093200	217911250	29150	29150	29150	29150	253
587	20240402	093100	210536300	29150	29100	29150	28850	967
588	20240402	093000	182528900	29150	29150	29150	29150	5
589	20240402	092900	182383150	29150	29150	29150	29150	1
590	20240402	092800	182354000	29150	29200	29200	29150	13
591	20240402	092700	181974550	29050	29050	29050	29050	0
592	20240402	092600	181974550	29050	29150	29150	29000	19
593	20240402	092500	181422500	29200	29200	29200	29200	0
594	20240402	092400	181422500	29200	29200	29200	29200	12
595	20240402	092300	181072100	29250	29250	29250	29250	1
596	20240402	092200	181042850	29200	29200	29250	29200	246
597	20240402	092100	173853400	29200	28950	29200	28950	222
598	20240402	092000	167401900	29000	28900	29000	28900	301
599	20240402	091900	158673000	28900	29000	29000	28900	304
600	20240402	091800	149878100	29000	29000	29050	29000	101
601	20240402	091700	146948200	29000	29000	29000	29000	88
602	20240402	091600	144396200	29000	29050	29050	29000	53
603	20240402	091500	142859150	29250	29250	29250	29250	0
604	20240402	091400	142859150	29250	29150	29250	29000	22
605	20240402	091300	142217400	29000	29400	29400	29000	211
606	20240402	091200	136087350	29400	28850	29400	28850	540
607	20240402	091100	120388850	28950	28950	28950	28900	220
608	20240402	091000	114025800	28800	28900	29000	28750	227
609	20240402	090900	107477500	28950	28900	28950	28900	313
610	20240402	090800	98421600	28700	28800	28900	28700	445
611	20240402	090700	85600000	28750	28950	28950	28600	1171
612	20240402	090600	51947100	28900	29050	29050	28900	564
613	20240402	090500	35592300	29050	29100	29100	29050	79
614	20240402	090400	33295950	29100	29150	29150	29100	195
615	20240402	090300	27620500	29200	29250	29250	29200	210
616	20240402	090200	21488450	29350	29350	29350	29250	99
617	20240402	090100	18585500	29650	29650	29650	29650	1
618	20240402	090000	18555850	29450	29550	29700	29450	626