KissMeData/041830/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191600	837122400	26850	26850	26850	26850	485
3	20240408	191500	837122400	26850	26850	26850	26850	0
4	20240408	191400	837122400	26850	26850	26850	26850	0
5	20240408	191300	837122400	26850	26850	26850	26850	0
6	20240408	191200	837122400	26850	26850	26850	26850	0
7	20240408	191100	837122400	26850	26850	26850	26850	0
8	20240408	191000	837122400	26850	26850	26850	26850	0
9	20240408	190900	837122400	26850	26850	26850	26850	0
10	20240408	190800	837122400	26850	26850	26850	26850	0
11	20240408	190700	837122400	26850	26850	26850	26850	0
12	20240408	190600	837122400	26850	26850	26850	26850	0
13	20240408	190500	837122400	26850	26850	26850	26850	0
14	20240408	190400	837122400	26850	26850	26850	26850	0
15	20240408	190300	837122400	26850	26850	26850	26850	0
16	20240408	190200	837122400	26850	26850	26850	26850	0
17	20240408	190100	837122400	26850	26850	26850	26850	0
18	20240408	190000	837122400	26850	26850	26850	26850	0
19	20240408	185900	837122400	26850	26850	26850	26850	0
20	20240408	185800	837122400	26850	26850	26850	26850	0
21	20240408	185700	837122400	26850	26850	26850	26850	0
22	20240408	185600	837122400	26850	26850	26850	26850	0
23	20240408	185500	837122400	26850	26850	26850	26850	0
24	20240408	185400	837122400	26850	26850	26850	26850	0
25	20240408	185300	837122400	26850	26850	26850	26850	0
26	20240408	185200	837122400	26850	26850	26850	26850	0
27	20240408	185100	837122400	26850	26850	26850	26850	0
28	20240408	185000	837122400	26850	26850	26850	26850	0
29	20240408	184900	837122400	26850	26850	26850	26850	0
30	20240408	184800	837122400	26850	26850	26850	26850	0
31	20240408	184700	837122400	26850	26850	26850	26850	0
32	20240408	184600	837122400	26850	26850	26850	26850	485
33	20240408	184500	837122400	26850	26850	26850	26850	0
34	20240408	184400	837122400	26850	26850	26850	26850	0
35	20240408	184300	837122400	26850	26850	26850	26850	0
36	20240408	184200	837122400	26850	26850	26850	26850	0
37	20240408	184100	837122400	26850	26850	26850	26850	0
38	20240408	184000	837122400	26850	26850	26850	26850	0
39	20240408	183900	837122400	26850	26850	26850	26850	0
40	20240408	183800	837122400	26850	26850	26850	26850	0
41	20240408	183700	837122400	26850	26850	26850	26850	0
42	20240408	183600	837122400	26850	26850	26850	26850	0
43	20240408	183500	837122400	26850	26850	26850	26850	0
44	20240408	183400	837122400	26850	26850	26850	26850	0
45	20240408	183300	837122400	26850	26850	26850	26850	0
46	20240408	183200	837122400	26850	26850	26850	26850	0
47	20240408	183100	837122400	26850	26850	26850	26850	0
48	20240408	183000	837122400	26850	26850	26850	26850	0
49	20240408	182900	837122400	26850	26850	26850	26850	0
50	20240408	182800	837122400	26850	26850	26850	26850	0
51	20240408	182700	837122400	26850	26850	26850	26850	0
52	20240408	182600	837122400	26850	26850	26850	26850	0
53	20240408	182500	837122400	26850	26850	26850	26850	0
54	20240408	182400	837122400	26850	26850	26850	26850	0
55	20240408	182300	837122400	26850	26850	26850	26850	0
56	20240408	182200	837122400	26850	26850	26850	26850	0
57	20240408	182100	837122400	26850	26850	26850	26850	0
58	20240408	182000	837122400	26850	26850	26850	26850	0
59	20240408	181900	837122400	26850	26850	26850	26850	0
60	20240408	181800	837122400	26850	26850	26850	26850	0
61	20240408	181700	837122400	26850	26850	26850	26850	0
62	20240408	181600	837122400	26850	26850	26850	26850	485
63	20240408	181500	837122400	26850	26850	26850	26850	0
64	20240408	181400	837122400	26850	26850	26850	26850	0
65	20240408	181300	837122400	26850	26850	26850	26850	0
66	20240408	181200	837122400	26850	26850	26850	26850	0
67	20240408	181100	837122400	26850	26850	26850	26850	0
68	20240408	181000	837122400	26850	26850	26850	26850	0
69	20240408	180900	837122400	26850	26850	26850	26850	0
70	20240408	180800	837122400	26850	26850	26850	26850	0
71	20240408	180700	837122400	26850	26850	26850	26850	0
72	20240408	180600	837122400	26850	26850	26850	26850	0
73	20240408	180500	837122400	26850	26850	26850	26850	0
74	20240408	180400	837122400	26850	26850	26850	26850	0
75	20240408	180300	837122400	26850	26850	26850	26850	0
76	20240408	180200	837122400	26850	26850	26850	26850	0
77	20240408	180100	837122400	26850	26850	26850	26850	0
78	20240408	180000	837122400	26850	26850	26850	26850	0
79	20240408	175900	837122400	26850	26850	26850	26850	0
80	20240408	175800	837122400	26850	26850	26850	26850	0
81	20240408	175700	837122400	26850	26850	26850	26850	0
82	20240408	175600	837122400	26850	26850	26850	26850	0
83	20240408	175500	837122400	26850	26850	26850	26850	0
84	20240408	175400	837122400	26850	26850	26850	26850	0
85	20240408	175300	837122400	26850	26850	26850	26850	0
86	20240408	175200	837122400	26850	26850	26850	26850	0
87	20240408	175100	837122400	26850	26850	26850	26850	0
88	20240408	175000	837122400	26850	26850	26850	26850	0
89	20240408	174900	837122400	26850	26850	26850	26850	0
90	20240408	174800	837122400	26850	26850	26850	26850	0
91	20240408	174700	837122400	26850	26850	26850	26850	0
92	20240408	174600	837122400	26850	26850	26850	26850	485
93	20240408	174500	837122400	26850	26850	26850	26850	0
94	20240408	174400	837122400	26850	26850	26850	26850	0
95	20240408	174300	837122400	26850	26850	26850	26850	0
96	20240408	174200	837122400	26850	26850	26850	26850	0
97	20240408	174100	837122400	26850	26850	26850	26850	0
98	20240408	174000	837122400	26850	26850	26850	26850	0
99	20240408	173900	837122400	26850	26850	26850	26850	0
100	20240408	173800	837122400	26850	26850	26850	26850	0
101	20240408	173700	837122400	26850	26850	26850	26850	0
102	20240408	173600	837122400	26850	26850	26850	26850	0
103	20240408	173500	837122400	26850	26850	26850	26850	0
104	20240408	173400	837122400	26850	26850	26850	26850	0
105	20240408	173300	837122400	26850	26850	26850	26850	0
106	20240408	173200	837122400	26850	26850	26850	26850	0
107	20240408	173100	837122400	26850	26850	26850	26850	0
108	20240408	173000	837122400	26850	26850	26850	26850	0
109	20240408	172900	837122400	26850	26850	26850	26850	0
110	20240408	172800	837122400	26850	26850	26850	26850	0
111	20240408	172700	837122400	26850	26850	26850	26850	0
112	20240408	172600	837122400	26850	26850	26850	26850	0
113	20240408	172500	837122400	26850	26850	26850	26850	0
114	20240408	172400	837122400	26850	26850	26850	26850	0
115	20240408	172300	837122400	26850	26850	26850	26850	0
116	20240408	172200	837122400	26850	26850	26850	26850	0
117	20240408	172100	837122400	26850	26850	26850	26850	0
118	20240408	172000	837122400	26850	26850	26850	26850	0
119	20240408	171900	837122400	26850	26850	26850	26850	0
120	20240408	171800	837122400	26850	26850	26850	26850	0
121	20240408	171700	837122400	26850	26850	26850	26850	0
122	20240408	171600	837122400	26850	26850	26850	26850	485
123	20240408	171500	837122400	26850	26850	26850	26850	0
124	20240408	171400	837122400	26850	26850	26850	26850	0
125	20240408	171300	837122400	26850	26850	26850	26850	0
126	20240408	171200	837122400	26850	26850	26850	26850	0
127	20240408	171100	837122400	26850	26850	26850	26850	0
128	20240408	171000	837122400	26850	26850	26850	26850	0
129	20240408	170900	837122400	26850	26850	26850	26850	0
130	20240408	170800	837122400	26850	26850	26850	26850	0
131	20240408	170700	837122400	26850	26850	26850	26850	0
132	20240408	170600	837122400	26850	26850	26850	26850	0
133	20240408	170500	837122400	26850	26850	26850	26850	0
134	20240408	170400	837122400	26850	26850	26850	26850	0
135	20240408	170300	837122400	26850	26850	26850	26850	0
136	20240408	170200	837122400	26850	26850	26850	26850	0
137	20240408	170100	837122400	26850	26850	26850	26850	0
138	20240408	170000	837122400	26850	26850	26850	26850	0
139	20240408	165900	837122400	26850	26850	26850	26850	0
140	20240408	165800	837122400	26850	26850	26850	26850	0
141	20240408	165700	837122400	26850	26850	26850	26850	0
142	20240408	165600	837122400	26850	26850	26850	26850	0
143	20240408	165500	837122400	26850	26850	26850	26850	0
144	20240408	165400	837122400	26850	26850	26850	26850	0
145	20240408	165300	837122400	26850	26850	26850	26850	0
146	20240408	165200	837122400	26850	26850	26850	26850	0
147	20240408	165100	837122400	26850	26850	26850	26850	0
148	20240408	165000	837122400	26850	26850	26850	26850	0
149	20240408	164900	837122400	26850	26850	26850	26850	0
150	20240408	164800	837122400	26850	26850	26850	26850	0
151	20240408	164700	837122400	26850	26850	26850	26850	0
152	20240408	164600	837122400	26850	26850	26850	26850	485
153	20240408	164500	837122400	26850	26850	26850	26850	0
154	20240408	164400	837122400	26850	26850	26850	26850	0
155	20240408	164300	837122400	26850	26850	26850	26850	0
156	20240408	164200	837122400	26850	26850	26850	26850	0
157	20240408	164100	837122400	26850	26850	26850	26850	0
158	20240408	164000	837122400	26850	26850	26850	26850	0
159	20240408	163900	837122400	26850	26850	26850	26850	0
160	20240408	163800	837122400	26850	26850	26850	26850	0
161	20240408	163700	837122400	26850	26850	26850	26850	0
162	20240408	163600	837122400	26850	26850	26850	26850	0
163	20240408	163500	837122400	26850	26850	26850	26850	0
164	20240408	163400	837122400	26850	26850	26850	26850	0
165	20240408	163300	837122400	26850	26850	26850	26850	0
166	20240408	163200	837122400	26850	26850	26850	26850	0
167	20240408	163100	837122400	26850	26850	26850	26850	0
168	20240408	163000	837122400	26850	26850	26850	26850	0
169	20240408	162900	837122400	26850	26850	26850	26850	0
170	20240408	162800	837122400	26850	26850	26850	26850	0
171	20240408	162700	837122400	26850	26850	26850	26850	0
172	20240408	162600	837122400	26850	26850	26850	26850	0
173	20240408	162500	837122400	26850	26850	26850	26850	0
174	20240408	162400	837122400	26850	26850	26850	26850	0
175	20240408	162300	837122400	26850	26850	26850	26850	0
176	20240408	162200	837122400	26850	26850	26850	26850	0
177	20240408	162100	837122400	26850	26850	26850	26850	0
178	20240408	162000	837122400	26850	26850	26850	26850	0
179	20240408	161900	837122400	26850	26850	26850	26850	0
180	20240408	161800	837122400	26850	26850	26850	26850	0
181	20240408	161700	837122400	26850	26850	26850	26850	0
182	20240408	161600	837122400	26850	26850	26850	26850	485
183	20240408	161500	837122400	26850	26850	26850	26850	0
184	20240408	161400	837122400	26850	26850	26850	26850	0
185	20240408	161300	837122400	26850	26850	26850	26850	0
186	20240408	161200	837122400	26850	26850	26850	26850	0
187	20240408	161100	837122400	26850	26850	26850	26850	0
188	20240408	161000	837122400	26850	26850	26850	26850	0
189	20240408	160900	837122400	26850	26850	26850	26850	0
190	20240408	160800	837122400	26850	26850	26850	26850	0
191	20240408	160700	837122400	26850	26850	26850	26850	0
192	20240408	160600	837122400	26850	26850	26850	26850	0
193	20240408	160500	837122400	26850	26850	26850	26850	0
194	20240408	160400	837122400	26850	26850	26850	26850	0
195	20240408	160300	837122400	26850	26850	26850	26850	0
196	20240408	160200	837122400	26850	26850	26850	26850	0
197	20240408	160100	837122400	26850	26850	26850	26850	0
198	20240408	160000	837122400	26850	26850	26850	26850	0
199	20240408	155900	837122400	26850	26850	26850	26850	0
200	20240408	155800	837122400	26850	26850	26850	26850	0
201	20240408	155700	837122400	26850	26850	26850	26850	0
202	20240408	155600	837122400	26850	26850	26850	26850	0
203	20240408	155500	837122400	26850	26850	26850	26850	0
204	20240408	155400	837122400	26850	26850	26850	26850	0
205	20240408	155300	837122400	26850	26850	26850	26850	0
206	20240408	155200	837122400	26850	26850	26850	26850	0
207	20240408	155100	837122400	26850	26850	26850	26850	0
208	20240408	155000	837122400	26850	26850	26850	26850	0
209	20240408	154900	837122400	26850	26850	26850	26850	0
210	20240408	154800	837122400	26850	26850	26850	26850	0
211	20240408	154700	837122400	26850	26850	26850	26850	0
212	20240408	154600	837122400	26850	26850	26850	26850	485
213	20240408	154500	837122400	26850	26850	26850	26850	0
214	20240408	154400	837122400	26850	26850	26850	26850	0
215	20240408	154300	837122400	26850	26850	26850	26850	0
216	20240408	154200	837122400	26850	26850	26850	26850	0
217	20240408	154100	837122400	26850	26850	26850	26850	0
218	20240408	154000	837122400	26850	26850	26850	26850	0
219	20240408	153900	837122400	26850	26850	26850	26850	0
220	20240408	153800	837122400	26850	26850	26850	26850	0
221	20240408	153700	837122400	26850	26850	26850	26850	0
222	20240408	153600	837122400	26850	26850	26850	26850	0
223	20240408	153500	837122400	26850	26850	26850	26850	0
224	20240408	153400	837122400	26850	26850	26850	26850	0
225	20240408	153300	837122400	26850	26850	26850	26850	0
226	20240408	153200	837122400	26850	26850	26850	26850	0
227	20240408	153100	837122400	26850	26850	26850	26850	0
228	20240408	153000	837122400	26850	26850	26850	26850	485
229	20240408	152900	824100150	26850	26850	26850	26850	0
230	20240408	152800	824100150	26850	26850	26850	26850	0
231	20240408	152700	824100150	26850	26850	26850	26850	0
232	20240408	152600	824100150	26850	26850	26850	26850	0
233	20240408	152500	824100150	26850	26850	26850	26850	0
234	20240408	152400	824100150	26850	26850	26850	26850	0
235	20240408	152300	824100150	26850	26850	26850	26850	0
236	20240408	152200	824100150	26850	26850	26850	26850	0
237	20240408	152100	824100150	26850	26850	26850	26850	0
238	20240408	152000	824100150	26850	26850	26850	26850	0
239	20240408	151900	824100150	26850	26900	26950	26850	50
240	20240408	151800	822754950	26950	26900	26950	26900	61
241	20240408	151700	821112500	26950	26900	26950	26900	21
242	20240408	151600	820546950	26900	26900	26900	26900	12
243	20240408	151500	820224150	27000	26950	27000	26900	315
244	20240408	151400	811728800	26950	26950	26950	26950	28
245	20240408	151300	810974200	26950	26950	26950	26950	7
246	20240408	151200	810785550	26950	26950	26950	26950	8
247	20240408	151100	810569950	27000	27000	27000	26950	78
248	20240408	151000	808464350	26950	26950	26950	26950	2
249	20240408	150900	808410450	26950	26950	26950	26950	285
250	20240408	150800	800729700	26950	26950	26950	26950	0
251	20240408	150700	800729700	26950	26900	26950	26900	388
252	20240408	150600	790273900	26900	26900	26900	26900	10
253	20240408	150500	790004900	26900	26900	26900	26850	65
254	20240408	150400	788256800	26850	26900	26900	26850	1008
255	20240408	150300	761142100	26900	26950	26950	26900	475
256	20240408	150200	748346250	26950	27000	27000	26950	9
257	20240408	150100	748103650	26950	27000	27000	26950	419
258	20240408	150000	736798400	27000	27000	27000	27000	8
259	20240408	145900	736582400	27050	27000	27050	27000	62
260	20240408	145800	734906250	27000	27050	27050	27000	9
261	20240408	145700	734663200	27000	27000	27000	27000	10
262	20240408	145600	734393200	27050	27050	27050	27050	25
263	20240408	145500	733716950	27000	27000	27000	27000	12
264	20240408	145400	733392950	27000	27000	27000	27000	0
265	20240408	145300	733392950	27000	27000	27000	27000	0
266	20240408	145200	733392950	27000	27050	27050	27000	32
267	20240408	145100	732527900	27000	27000	27000	27000	8
268	20240408	145000	732311900	27000	27000	27000	27000	11
269	20240408	144900	732014900	27050	27050	27050	27050	103
270	20240408	144800	729228750	27000	27000	27000	27000	4
271	20240408	144700	729120750	27000	27000	27000	27000	1
272	20240408	144600	729093750	27000	27000	27000	27000	87
273	20240408	144500	726744750	27000	27000	27000	27000	0
274	20240408	144400	726744750	27000	27000	27000	27000	15
275	20240408	144300	726339750	27000	26950	27000	26950	405
276	20240408	144200	715405150	26950	26950	26950	26950	130
277	20240408	144100	711901650	27000	27000	27000	27000	0
278	20240408	144000	711901650	27000	27000	27000	27000	5
279	20240408	143900	711766650	26950	27000	27000	26950	22
280	20240408	143800	711173200	26950	26950	26950	26950	10
281	20240408	143700	710903700	26950	26950	26950	26950	13
282	20240408	143600	710553350	26950	26950	26950	26950	21
283	20240408	143500	709987400	26950	26950	26950	26950	2
284	20240408	143400	709933500	27000	26950	27000	26950	32
285	20240408	143300	709071050	26950	26950	26950	26950	50
286	20240408	143200	707723550	26950	27000	27000	26950	14
287	20240408	143100	707345950	27000	27000	27000	26950	10
288	20240408	143000	707076150	27000	27000	27000	27000	14
289	20240408	142900	706698150	27000	26950	27000	26950	8
290	20240408	142800	706482250	26950	26950	27000	26950	59
291	20240408	142700	704889750	26950	26950	26950	26950	4
292	20240408	142600	704781950	26950	27000	27000	26950	62
293	20240408	142500	703108050	26950	26950	27000	26950	28
294	20240408	142400	702352850	26950	26950	27000	26950	108
295	20240408	142300	699437250	27000	26950	27000	26950	65
296	20240408	142200	697682950	26950	26950	26950	26950	18
297	20240408	142100	697197850	26950	26950	26950	26950	19
298	20240408	142000	696685800	26950	26950	27000	26950	52
299	20240408	141900	695282350	26950	26950	26950	26950	19
300	20240408	141800	694770300	26950	27000	27000	26950	37
301	20240408	141700	693771750	27000	26950	27000	26950	166
302	20240408	141600	689290300	26950	26950	27000	26950	77
303	20240408	141500	687212000	26950	26950	26950	26950	25
304	20240408	141400	686538250	26950	26950	26950	26950	16
305	20240408	141300	686107050	26950	27000	27000	26950	388
306	20240408	141200	675635250	26950	27000	27000	26950	362
307	20240408	141100	665861800	27000	27000	27000	27000	19
308	20240408	141000	665348800	26950	26950	26950	26950	20
309	20240408	140900	664809800	26950	26950	26950	26950	22
310	20240408	140800	664216900	27000	27000	27000	27000	144
311	20240408	140700	660328900	27000	27050	27050	27000	127
312	20240408	140600	656897500	27050	27050	27050	27050	24
313	20240408	140500	656248300	27000	27000	27050	27000	17
314	20240408	140400	655789200	27000	27050	27050	27000	22
315	20240408	140300	655194600	27050	27050	27050	27050	8
316	20240408	140200	654978200	27050	27050	27050	27050	7
317	20240408	140100	654788850	27050	27050	27050	27000	6
318	20240408	140000	654626600	27000	27050	27100	27000	64
319	20240408	135900	652895600	27050	27050	27050	27050	14
320	20240408	135800	652516900	27050	27050	27100	27000	168
321	20240408	135700	647969550	27000	27000	27050	27000	18
322	20240408	135600	647483300	27000	27050	27050	27000	71
323	20240408	135500	645563550	27050	27050	27050	27050	2
324	20240408	135400	645509450	27000	27050	27050	27000	19
325	20240408	135300	644995650	27050	27050	27050	27050	11
326	20240408	135200	644698100	27050	27100	27100	27050	13
327	20240408	135100	644346100	27100	27100	27100	27100	16
328	20240408	135000	643912500	27100	27050	27150	27050	16
329	20240408	134900	643478550	27100	27050	27100	27050	4
330	20240408	134800	643370300	27050	27050	27050	27050	19
331	20240408	134700	642856350	27050	27050	27050	27050	3
332	20240408	134600	642775200	27100	27000	27100	27000	472
333	20240408	134500	630028400	27000	27000	27000	26950	204
334	20240408	134400	624520550	27000	27000	27050	27000	14
335	20240408	134300	624142500	27000	27000	27050	27000	708
336	20240408	134200	605026350	27000	27000	27000	27000	1610
337	20240408	134100	561556350	27000	27100	27100	27000	525
338	20240408	134000	547366950	27100	27050	27100	27050	9
339	20240408	133900	547123450	27050	27050	27050	27050	11
340	20240408	133800	546825900	27050	27050	27050	27050	8
341	20240408	133700	546609500	27050	27050	27050	27050	6
342	20240408	133600	546447200	27050	27100	27100	27050	20
343	20240408	133500	545905550	27100	27050	27100	27050	7
344	20240408	133400	545716050	27050	27200	27200	27050	106
345	20240408	133300	542833150	27200	27050	27200	27050	56
346	20240408	133200	541310900	27200	27050	27200	27050	109
347	20240408	133100	538357150	27050	27050	27250	27050	61
348	20240408	133000	536701050	27050	27100	27100	27050	10
349	20240408	132900	536430100	27100	27100	27150	27100	14
350	20240408	132800	536050500	27100	27100	27100	27100	11
351	20240408	132700	535752400	27100	27100	27100	27100	13
352	20240408	132600	535400100	27100	27100	27100	27100	19
353	20240408	132500	534885200	27100	27100	27100	27100	7
354	20240408	132400	534695500	27100	27100	27100	27100	15
355	20240408	132300	534289000	27100	27100	27150	27100	12
356	20240408	132200	533963650	27100	27100	27100	27100	1
357	20240408	132100	533936550	27100	27050	27100	27050	92
358	20240408	132000	531447350	27050	27050	27050	27050	3
359	20240408	131900	531366200	27050	27050	27050	27050	3
360	20240408	131800	531285050	27050	27050	27200	27050	23
361	20240408	131700	530661650	27150	27150	27150	27000	890
362	20240408	131600	506567250	27200	27100	27200	27100	1298
363	20240408	131500	471350350	27100	27100	27100	27100	50
364	20240408	131400	469995350	27150	27150	27150	27150	261
365	20240408	131300	462909200	27150	27200	27200	27150	215
366	20240408	131200	457061900	27150	27150	27150	27150	13
367	20240408	131100	456708950	27150	27150	27150	27150	11
368	20240408	131000	456410300	27150	27150	27150	27150	19
369	20240408	130900	455894450	27150	27200	27200	27150	21
370	20240408	130800	455323950	27200	27200	27200	27200	5
371	20240408	130700	455187950	27200	27200	27250	27200	13
372	20240408	130600	454834100	27200	27200	27200	27200	13
373	20240408	130500	454480500	27200	27200	27200	27200	19
374	20240408	130400	453963700	27200	27200	27200	27200	30
375	20240408	130300	453147700	27150	27150	27150	27150	36
376	20240408	130200	452170300	27150	27150	27150	27150	6
377	20240408	130100	452007400	27150	27150	27150	27150	11
378	20240408	130000	451708750	27150	27200	27200	27150	12
379	20240408	125900	451382900	27150	27150	27200	27150	19
380	20240408	125800	450867000	27150	27150	27150	27150	22
381	20240408	125700	450269700	27150	27150	27150	27150	10
382	20240408	125600	449998200	27150	27150	27150	27150	26
383	20240408	125500	449292300	27150	27100	27150	27100	28
384	20240408	125400	448532350	27100	27200	27200	27100	19
385	20240408	125300	448017300	27150	27150	27200	27150	497
386	20240408	125200	434523250	27150	27150	27150	27150	3
387	20240408	125100	434441800	27150	27150	27150	27150	30
388	20240408	125000	433627300	27150	27150	27150	27150	116
389	20240408	124900	430477900	27150	27150	27150	27150	14
390	20240408	124800	430097800	27150	27150	27150	27150	15
391	20240408	124700	429690550	27150	27150	27150	27150	28
392	20240408	124600	428930350	27150	27150	27150	27150	2
393	20240408	124500	428876050	27150	27150	27150	27150	20
394	20240408	124400	428333050	27150	27150	27150	27150	21
395	20240408	124300	427762900	27150	27150	27150	27150	19
396	20240408	124200	427247050	27150	27200	27250	27150	10
397	20240408	124100	426975300	27150	27200	27200	27150	25
398	20240408	124000	426296000	27200	27200	27200	27200	16
399	20240408	123900	425860800	27200	27200	27250	27200	13
400	20240408	123800	425507150	27200	27200	27200	27200	24
401	20240408	123700	424854350	27200	27200	27200	27200	9
402	20240408	123600	424609550	27200	27300	27300	27200	1955
403	20240408	123500	371238250	27300	27300	27350	27300	20
404	20240408	123400	370692200	27300	27300	27350	27300	12
405	20240408	123300	370364550	27300	27250	27300	27250	31
406	20240408	123200	369518300	27200	27250	27250	27200	18
407	20240408	123100	369028350	27250	27250	27250	27250	3
408	20240408	123000	368946600	27250	27200	27250	27200	39
409	20240408	122900	367884050	27200	27200	27200	27200	16
410	20240408	122800	367448850	27250	27200	27250	27200	15
411	20240408	122700	367040250	27200	27150	27200	27150	100
412	20240408	122600	364323350	27150	27150	27150	27150	16
413	20240408	122500	363888950	27150	27150	27150	27150	8
414	20240408	122400	363671750	27150	27150	27150	27150	5
415	20240408	122300	363536000	27100	27100	27150	27100	16
416	20240408	122200	363102300	27100	27100	27100	27100	4
417	20240408	122100	362993900	27100	27100	27150	27100	53
418	20240408	122000	361555150	27100	27100	27100	27100	17
419	20240408	121900	361094450	27100	27150	27150	27100	16
420	20240408	121800	360660600	27150	27150	27150	27150	7
421	20240408	121700	360470550	27150	27150	27150	27100	23
422	20240408	121600	359846250	27150	27150	27150	27150	8
423	20240408	121500	359629050	27150	27150	27150	27150	15
424	20240408	121400	359221800	27150	27150	27150	27150	15
425	20240408	121300	358814550	27150	27150	27150	27150	5
426	20240408	121200	358678800	27150	27150	27150	27150	6
427	20240408	121100	358515900	27150	27100	27150	27100	14
428	20240408	121000	358136350	27100	27150	27150	27100	67
429	20240408	120900	356319250	27150	27150	27150	27150	6
430	20240408	120800	356156350	27150	27150	27200	27150	11
431	20240408	120700	355857650	27150	27150	27150	27150	11
432	20240408	120600	355559000	27150	27150	27150	27150	0
433	20240408	120500	355559000	27150	27150	27150	27150	23
434	20240408	120400	354934550	27150	27150	27150	27150	11
435	20240408	120300	354635900	27150	27150	27150	27150	6
436	20240408	120200	354473000	27150	27150	27150	27150	14
437	20240408	120100	354092900	27200	27100	27200	27100	854
438	20240408	120000	330865050	27100	27100	27100	27100	3
439	20240408	115900	330783750	27100	27100	27150	27100	19
440	20240408	115800	330268800	27100	27100	27100	27100	24
441	20240408	115700	329618400	27150	27100	27150	27100	12
442	20240408	115600	329293150	27100	27150	27150	27100	24
443	20240408	115500	328642400	27150	27100	27150	27100	15
444	20240408	115400	328235850	27100	27150	27150	27100	137
445	20240408	115300	324520300	27150	27150	27150	27150	19
446	20240408	115200	324004450	27150	27150	27150	27150	17
447	20240408	115100	323542900	27150	27150	27150	27150	15
448	20240408	115000	323135650	27150	27150	27150	27150	15
449	20240408	114900	322728400	27150	27100	27150	27100	139
450	20240408	114800	318961250	27100	27150	27150	27100	11
451	20240408	114700	318662750	27150	27150	27150	27150	14
452	20240408	114600	318282650	27150	27150	27150	27150	7
453	20240408	114500	318092600	27150	27100	27150	27100	48
454	20240408	114400	316789500	27100	27100	27100	27100	12
455	20240408	114300	316464300	27100	27200	27200	27100	689
456	20240408	114200	297743250	27200	27200	27200	27200	20
457	20240408	114100	297199250	27250	27200	27250	27200	17
458	20240408	114000	296736800	27200	27200	27200	27200	44
459	20240408	113900	295540000	27200	27200	27200	27200	30
460	20240408	113800	294724000	27250	27200	27250	27200	14
461	20240408	113700	294342800	27200	27200	27200	27200	9
462	20240408	113600	294098000	27200	27200	27200	27200	159
463	20240408	113500	289773200	27200	27200	27200	27200	4
464	20240408	113400	289664400	27200	27200	27200	27200	21
465	20240408	113300	289093200	27200	27200	27200	27200	22
466	20240408	113200	288494800	27200	27200	27200	27200	15
467	20240408	113100	288086800	27200	27200	27200	27200	112
468	20240408	113000	285040400	27200	27200	27200	27200	3
469	20240408	112900	284958800	27200	27200	27200	27200	9
470	20240408	112800	284714000	27200	27200	27200	27200	11
471	20240408	112700	284414800	27200	27200	27200	27200	6
472	20240408	112600	284251600	27200	27250	27250	27200	286
473	20240408	112500	276465550	27250	27250	27250	27250	20
474	20240408	112400	275920550	27250	27300	27400	27250	291
475	20240408	112300	267979950	27250	27250	27250	27250	16
476	20240408	112200	267543950	27250	27250	27250	27250	22
477	20240408	112100	266944450	27250	27250	27250	27250	29
478	20240408	112000	266154200	27250	27300	27300	27250	4
479	20240408	111900	266045150	27250	27250	27300	27250	72
480	20240408	111800	264080650	27250	27250	27300	27200	36
481	20240408	111700	263099150	27250	27250	27250	27250	27
482	20240408	111600	262363400	27250	27300	27300	27250	20
483	20240408	111500	261818350	27250	27250	27250	27250	15
484	20240408	111400	261409600	27250	27250	27300	27250	9
485	20240408	111300	261164300	27250	27250	27250	27250	16
486	20240408	111200	260728300	27250	27250	27250	27250	4
487	20240408	111100	260619300	27250	27250	27250	27250	4
488	20240408	111000	260510300	27350	27250	27350	27250	27
489	20240408	110900	259774000	27250	27250	27300	27250	24
490	20240408	110800	259119050	27250	27250	27250	27250	5
491	20240408	110700	258982800	27250	27200	27300	27200	205
492	20240408	110600	253389650	27200	27200	27250	27200	13
493	20240408	110500	253035700	27200	27200	27200	27200	17
494	20240408	110400	252573300	27200	27200	27200	27200	23
495	20240408	110300	251947700	27200	27200	27200	27200	13
496	20240408	110200	251594100	27200	27200	27200	27200	22
497	20240408	110100	250995700	27200	27200	27200	27200	25
498	20240408	110000	250315700	27200	27200	27250	27200	16
499	20240408	105900	249880450	27250	27200	27250	27200	18
500	20240408	105800	249390800	27200	27150	27200	27150	28
501	20240408	105700	248629800	27150	27150	27150	27150	0
502	20240408	105600	248629800	27150	27150	27150	27150	92
503	20240408	105500	246132000	27150	27150	27150	27150	16
504	20240408	105400	245697600	27150	27200	27200	27150	33
505	20240408	105300	244801150	27200	27150	27200	27150	10
506	20240408	105200	244529400	27150	27150	27150	27150	25
507	20240408	105100	243850650	27150	27200	27200	27150	148
508	20240408	105000	239825450	27200	27200	27200	27200	14
509	20240408	104900	239444650	27200	27200	27200	27200	13
510	20240408	104800	239091050	27200	27200	27200	27200	10
511	20240408	104700	238819050	27250	27200	27250	27200	41
512	20240408	104600	237702050	27200	27200	27200	27200	22
513	20240408	104500	237103650	27200	27200	27200	27200	14
514	20240408	104400	236722850	27200	27200	27200	27200	5
515	20240408	104300	236586850	27200	27150	27200	27150	18
516	20240408	104200	236097900	27150	27150	27250	27150	57
517	20240408	104100	234545150	27150	27150	27150	27150	5
518	20240408	104000	234409400	27150	27200	27250	27100	307
519	20240408	103900	226067050	27300	27300	27300	27200	241
520	20240408	103800	219501550	27300	27300	27300	27300	8
521	20240408	103700	219283150	27300	27300	27350	27300	13
522	20240408	103600	218928150	27350	27300	27350	27300	10
523	20240408	103500	218655050	27300	27250	27300	27250	232
524	20240408	103400	212321700	27250	27300	27300	27250	91
525	20240408	103300	209837950	27300	27300	27300	27300	7
526	20240408	103200	209646850	27300	27400	27450	27300	348
527	20240408	103100	200135150	27400	27400	27400	27400	33
528	20240408	103000	199230950	27400	27400	27400	27400	1
529	20240408	102900	199203550	27400	27500	27550	27400	1033
530	20240408	102800	170877850	27500	27450	27500	27450	15
531	20240408	102700	170465900	27450	27450	27500	27450	14
532	20240408	102600	170081450	27450	27450	27450	27450	103
533	20240408	102500	167254100	27450	27500	27500	27450	122
534	20240408	102400	163899500	27500	27550	27550	27500	1477
535	20240408	102300	123234250	27550	27550	27600	27550	40
536	20240408	102200	122132200	27550	27600	27600	27550	16
537	20240408	102100	121690650	27600	27600	27600	27600	23
538	20240408	102000	121055850	27600	27650	27650	27600	22
539	20240408	101900	120448550	27600	27600	27600	27600	23
540	20240408	101800	119813750	27600	27600	27600	27600	17
541	20240408	101700	119344550	27600	27600	27600	27600	105
542	20240408	101600	116446550	27600	27600	27600	27600	10
543	20240408	101500	116170550	27600	27600	27650	27600	101
544	20240408	101400	113379950	27600	27600	27600	27600	8
545	20240408	101300	113159150	27600	27600	27600	27600	8
546	20240408	101200	112938350	27600	27600	27600	27600	21
547	20240408	101100	112358750	27650	27650	27650	27650	1
548	20240408	101000	112331100	27600	27600	27600	27600	91
549	20240408	100900	109819500	27600	27600	27600	27600	1
550	20240408	100800	109791900	27600	27600	27600	27600	11
551	20240408	100700	109488300	27600	27600	27600	27600	2
552	20240408	100600	109433100	27650	27650	27650	27650	0
553	20240408	100500	109433100	27650	27650	27650	27650	10
554	20240408	100400	109156600	27650	27650	27650	27650	102
555	20240408	100300	106336300	27650	27650	27650	27650	1
556	20240408	100200	106308650	27650	27650	27650	27650	0
557	20240408	100100	106308650	27650	27650	27650	27650	1
558	20240408	100000	106281000	27650	27600	27650	27600	78
559	20240408	095900	104128100	27600	27600	27600	27550	113
560	20240408	095800	101009700	27550	27600	27600	27550	13
561	20240408	095700	100651400	27550	27550	27550	27550	68
562	20240408	095600	98778000	27600	27550	27600	27550	25
563	20240408	095500	98089050	27550	27550	27550	27550	16
564	20240408	095400	97648250	27550	27550	27550	27550	18
565	20240408	095300	97152350	27550	27550	27550	27550	8
566	20240408	095200	96931950	27600	27600	27600	27600	70
567	20240408	095100	94999950	27600	27600	27600	27600	8
568	20240408	095000	94779150	27600	27600	27600	27600	18
569	20240408	094900	94282350	27600	27600	27600	27600	8
570	20240408	094800	94061550	27600	27600	27600	27600	24
571	20240408	094700	93399150	27550	27550	27550	27550	16
572	20240408	094600	92958350	27550	27550	27550	27550	16
573	20240408	094500	92517550	27550	27650	27650	27550	17
574	20240408	094400	92048600	27600	27600	27650	27600	31
575	20240408	094300	91192300	27600	27600	27600	27600	9
576	20240408	094200	90943900	27550	27550	27550	27500	108
577	20240408	094100	87969850	27500	27600	27600	27500	52
578	20240408	094000	86536650	27550	27650	27650	27550	475
579	20240408	093900	73413450	27650	27700	27700	27650	87
580	20240408	093800	71003750	27750	27700	27750	27700	91
581	20240408	093700	68483000	27700	27700	27750	27700	381
582	20240408	093600	57925300	27700	27850	27850	27700	29
583	20240408	093500	57121550	27700	27650	27700	27650	12
584	20240408	093400	56789550	27700	27800	27800	27700	222
585	20240408	093300	50628400	27800	27900	27900	27800	194
586	20240408	093200	45221600	27900	27900	27900	27900	102
587	20240408	093100	42375800	27900	27950	27950	27900	137
588	20240408	093000	38547150	27950	28000	28000	27950	147
589	20240408	092900	34437150	28050	28050	28050	28050	0
590	20240408	092800	34437150	28050	28050	28050	28050	2
591	20240408	092700	34381050	28050	27950	28050	27950	115
592	20240408	092600	31161400	27900	27900	27900	27900	8
593	20240408	092500	30938200	27900	27900	27900	27900	8
594	20240408	092400	30715000	27900	27900	27900	27900	30
595	20240408	092300	29878000	27900	27900	27900	27900	8
596	20240408	092200	29654800	27900	27900	27900	27900	28
597	20240408	092100	28873600	27900	28000	28000	27900	16
598	20240408	092000	28426200	27900	27900	27900	27900	63
599	20240408	091900	26668500	28000	27900	28000	27900	11
600	20240408	091800	26361300	27900	27900	27900	27900	8
601	20240408	091700	26138100	27900	27900	27900	27900	0
602	20240408	091600	26138100	27900	27900	27900	27900	68
603	20240408	091500	24240900	27900	27900	27900	27900	0
604	20240408	091400	24240900	27900	27900	27900	27900	0
605	20240408	091300	24240900	27900	27900	27900	27900	0
606	20240408	091200	24240900	27900	28000	28000	27900	71
607	20240408	091100	22259600	28050	28000	28050	27900	145
608	20240408	091000	18196500	28000	28050	28050	28000	2
609	20240408	090900	18140450	28000	27900	28000	27900	112
610	20240408	090800	15005250	27900	27950	27950	27900	8
611	20240408	090700	14782000	28000	28000	28000	27900	64
612	20240408	090600	12996100	27850	27950	27950	27850	55
613	20240408	090500	11461850	27900	27950	27950	27900	208
614	20240408	090400	5648650	27950	28050	28050	27950	14
615	20240408	090300	5256850	27950	28100	28100	27950	11
616	20240408	090200	4949250	28100	28150	28150	27950	64
617	20240408	090100	3158700	28150	27900	28150	27900	35
618	20240408	090000	2177700	27900	27900	27900	27900	73