KissMeData/058430/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192500	1126365300	44750	44750	44750	44750	418
3	20240405	192400	1126365300	44750	44750	44750	44750	0
4	20240405	192300	1126365300	44750	44750	44750	44750	0
5	20240405	192200	1126365300	44750	44750	44750	44750	0
6	20240405	192100	1126365300	44750	44750	44750	44750	0
7	20240405	192000	1126365300	44750	44750	44750	44750	0
8	20240405	191900	1126365300	44750	44750	44750	44750	0
9	20240405	191800	1126365300	44750	44750	44750	44750	0
10	20240405	191700	1126365300	44750	44750	44750	44750	0
11	20240405	191600	1126365300	44750	44750	44750	44750	0
12	20240405	191500	1126365300	44750	44750	44750	44750	0
13	20240405	191400	1126365300	44750	44750	44750	44750	0
14	20240405	191300	1126365300	44750	44750	44750	44750	0
15	20240405	191200	1126365300	44750	44750	44750	44750	0
16	20240405	191100	1126365300	44750	44750	44750	44750	0
17	20240405	191000	1126365300	44750	44750	44750	44750	0
18	20240405	190900	1126365300	44750	44750	44750	44750	0
19	20240405	190800	1126365300	44750	44750	44750	44750	0
20	20240405	190700	1126365300	44750	44750	44750	44750	0
21	20240405	190600	1126365300	44750	44750	44750	44750	0
22	20240405	190500	1126365300	44750	44750	44750	44750	0
23	20240405	190400	1126365300	44750	44750	44750	44750	0
24	20240405	190300	1126365300	44750	44750	44750	44750	0
25	20240405	190200	1126365300	44750	44750	44750	44750	0
26	20240405	190100	1126365300	44750	44750	44750	44750	0
27	20240405	190000	1126365300	44750	44750	44750	44750	0
28	20240405	185900	1126365300	44750	44750	44750	44750	0
29	20240405	185800	1126365300	44750	44750	44750	44750	0
30	20240405	185700	1126365300	44750	44750	44750	44750	0
31	20240405	185600	1126365300	44750	44750	44750	44750	0
32	20240405	185500	1126365300	44750	44750	44750	44750	418
33	20240405	185400	1126365300	44750	44750	44750	44750	0
34	20240405	185300	1126365300	44750	44750	44750	44750	0
35	20240405	185200	1126365300	44750	44750	44750	44750	0
36	20240405	185100	1126365300	44750	44750	44750	44750	0
37	20240405	185000	1126365300	44750	44750	44750	44750	0
38	20240405	184900	1126365300	44750	44750	44750	44750	0
39	20240405	184800	1126365300	44750	44750	44750	44750	0
40	20240405	184700	1126365300	44750	44750	44750	44750	0
41	20240405	184600	1126365300	44750	44750	44750	44750	0
42	20240405	184500	1126365300	44750	44750	44750	44750	0
43	20240405	184400	1126365300	44750	44750	44750	44750	0
44	20240405	184300	1126365300	44750	44750	44750	44750	0
45	20240405	184200	1126365300	44750	44750	44750	44750	0
46	20240405	184100	1126365300	44750	44750	44750	44750	0
47	20240405	184000	1126365300	44750	44750	44750	44750	0
48	20240405	183900	1126365300	44750	44750	44750	44750	0
49	20240405	183800	1126365300	44750	44750	44750	44750	0
50	20240405	183700	1126365300	44750	44750	44750	44750	0
51	20240405	183600	1126365300	44750	44750	44750	44750	0
52	20240405	183500	1126365300	44750	44750	44750	44750	0
53	20240405	183400	1126365300	44750	44750	44750	44750	0
54	20240405	183300	1126365300	44750	44750	44750	44750	0
55	20240405	183200	1126365300	44750	44750	44750	44750	0
56	20240405	183100	1126365300	44750	44750	44750	44750	0
57	20240405	183000	1126365300	44750	44750	44750	44750	0
58	20240405	182900	1126365300	44750	44750	44750	44750	0
59	20240405	182800	1126365300	44750	44750	44750	44750	0
60	20240405	182700	1126365300	44750	44750	44750	44750	0
61	20240405	182600	1126365300	44750	44750	44750	44750	0
62	20240405	182500	1126365300	44750	44750	44750	44750	418
63	20240405	182400	1126365300	44750	44750	44750	44750	0
64	20240405	182300	1126365300	44750	44750	44750	44750	0
65	20240405	182200	1126365300	44750	44750	44750	44750	0
66	20240405	182100	1126365300	44750	44750	44750	44750	0
67	20240405	182000	1126365300	44750	44750	44750	44750	0
68	20240405	181900	1126365300	44750	44750	44750	44750	0
69	20240405	181800	1126365300	44750	44750	44750	44750	0
70	20240405	181700	1126365300	44750	44750	44750	44750	0
71	20240405	181600	1126365300	44750	44750	44750	44750	0
72	20240405	181500	1126365300	44750	44750	44750	44750	0
73	20240405	181400	1126365300	44750	44750	44750	44750	0
74	20240405	181300	1126365300	44750	44750	44750	44750	0
75	20240405	181200	1126365300	44750	44750	44750	44750	0
76	20240405	181100	1126365300	44750	44750	44750	44750	0
77	20240405	181000	1126365300	44750	44750	44750	44750	0
78	20240405	180900	1126365300	44750	44750	44750	44750	0
79	20240405	180800	1126365300	44750	44750	44750	44750	0
80	20240405	180700	1126365300	44750	44750	44750	44750	0
81	20240405	180600	1126365300	44750	44750	44750	44750	0
82	20240405	180500	1126365300	44750	44750	44750	44750	0
83	20240405	180400	1126365300	44750	44750	44750	44750	0
84	20240405	180300	1126365300	44750	44750	44750	44750	0
85	20240405	180200	1126365300	44750	44750	44750	44750	0
86	20240405	180100	1126365300	44750	44750	44750	44750	0
87	20240405	180000	1126365300	44750	44750	44750	44750	0
88	20240405	175900	1126365300	44750	44750	44750	44750	0
89	20240405	175800	1126365300	44750	44750	44750	44750	0
90	20240405	175700	1126365300	44750	44750	44750	44750	0
91	20240405	175600	1126365300	44750	44750	44750	44750	0
92	20240405	175500	1126365300	44750	44750	44750	44750	418
93	20240405	175400	1126365300	44750	44750	44750	44750	0
94	20240405	175300	1126365300	44750	44750	44750	44750	0
95	20240405	175200	1126365300	44750	44750	44750	44750	0
96	20240405	175100	1126365300	44750	44750	44750	44750	0
97	20240405	175000	1126365300	44750	44750	44750	44750	0
98	20240405	174900	1126365300	44750	44750	44750	44750	0
99	20240405	174800	1126365300	44750	44750	44750	44750	0
100	20240405	174700	1126365300	44750	44750	44750	44750	0
101	20240405	174600	1126365300	44750	44750	44750	44750	0
102	20240405	174500	1126365300	44750	44750	44750	44750	0
103	20240405	174400	1126365300	44750	44750	44750	44750	0
104	20240405	174300	1126365300	44750	44750	44750	44750	0
105	20240405	174200	1126365300	44750	44750	44750	44750	0
106	20240405	174100	1126365300	44750	44750	44750	44750	0
107	20240405	174000	1126365300	44750	44750	44750	44750	0
108	20240405	173900	1126365300	44750	44750	44750	44750	0
109	20240405	173800	1126365300	44750	44750	44750	44750	0
110	20240405	173700	1126365300	44750	44750	44750	44750	0
111	20240405	173600	1126365300	44750	44750	44750	44750	0
112	20240405	173500	1126365300	44750	44750	44750	44750	0
113	20240405	173400	1126365300	44750	44750	44750	44750	0
114	20240405	173300	1126365300	44750	44750	44750	44750	0
115	20240405	173200	1126365300	44750	44750	44750	44750	0
116	20240405	173100	1126365300	44750	44750	44750	44750	0
117	20240405	173000	1126365300	44750	44750	44750	44750	0
118	20240405	172900	1126365300	44750	44750	44750	44750	0
119	20240405	172800	1126365300	44750	44750	44750	44750	0
120	20240405	172700	1126365300	44750	44750	44750	44750	0
121	20240405	172600	1126365300	44750	44750	44750	44750	0
122	20240405	172500	1126365300	44750	44750	44750	44750	418
123	20240405	172400	1126365300	44750	44750	44750	44750	0
124	20240405	172300	1126365300	44750	44750	44750	44750	0
125	20240405	172200	1126365300	44750	44750	44750	44750	0
126	20240405	172100	1126365300	44750	44750	44750	44750	0
127	20240405	172000	1126365300	44750	44750	44750	44750	0
128	20240405	171900	1126365300	44750	44750	44750	44750	0
129	20240405	171800	1126365300	44750	44750	44750	44750	0
130	20240405	171700	1126365300	44750	44750	44750	44750	0
131	20240405	171600	1126365300	44750	44750	44750	44750	0
132	20240405	171500	1126365300	44750	44750	44750	44750	0
133	20240405	171400	1126365300	44750	44750	44750	44750	0
134	20240405	171300	1126365300	44750	44750	44750	44750	0
135	20240405	171200	1126365300	44750	44750	44750	44750	0
136	20240405	171100	1126365300	44750	44750	44750	44750	0
137	20240405	171000	1126365300	44750	44750	44750	44750	0
138	20240405	170900	1126365300	44750	44750	44750	44750	0
139	20240405	170800	1126365300	44750	44750	44750	44750	0
140	20240405	170700	1126365300	44750	44750	44750	44750	0
141	20240405	170600	1126365300	44750	44750	44750	44750	0
142	20240405	170500	1126365300	44750	44750	44750	44750	0
143	20240405	170400	1126365300	44750	44750	44750	44750	0
144	20240405	170300	1126365300	44750	44750	44750	44750	0
145	20240405	170200	1126365300	44750	44750	44750	44750	0
146	20240405	170100	1126365300	44750	44750	44750	44750	0
147	20240405	170000	1126365300	44750	44750	44750	44750	0
148	20240405	165900	1126365300	44750	44750	44750	44750	0
149	20240405	165800	1126365300	44750	44750	44750	44750	0
150	20240405	165700	1126365300	44750	44750	44750	44750	0
151	20240405	165600	1126365300	44750	44750	44750	44750	0
152	20240405	165500	1126365300	44750	44750	44750	44750	418
153	20240405	165400	1126365300	44750	44750	44750	44750	0
154	20240405	165300	1126365300	44750	44750	44750	44750	0
155	20240405	165200	1126365300	44750	44750	44750	44750	0
156	20240405	165100	1126365300	44750	44750	44750	44750	0
157	20240405	165000	1126365300	44750	44750	44750	44750	0
158	20240405	164900	1126365300	44750	44750	44750	44750	0
159	20240405	164800	1126365300	44750	44750	44750	44750	0
160	20240405	164700	1126365300	44750	44750	44750	44750	0
161	20240405	164600	1126365300	44750	44750	44750	44750	0
162	20240405	164500	1126365300	44750	44750	44750	44750	0
163	20240405	164400	1126365300	44750	44750	44750	44750	0
164	20240405	164300	1126365300	44750	44750	44750	44750	0
165	20240405	164200	1126365300	44750	44750	44750	44750	0
166	20240405	164100	1126365300	44750	44750	44750	44750	0
167	20240405	164000	1126365300	44750	44750	44750	44750	0
168	20240405	163900	1126365300	44750	44750	44750	44750	0
169	20240405	163800	1126365300	44750	44750	44750	44750	0
170	20240405	163700	1126365300	44750	44750	44750	44750	0
171	20240405	163600	1126365300	44750	44750	44750	44750	0
172	20240405	163500	1126365300	44750	44750	44750	44750	0
173	20240405	163400	1126365300	44750	44750	44750	44750	0
174	20240405	163300	1126365300	44750	44750	44750	44750	0
175	20240405	163200	1126365300	44750	44750	44750	44750	0
176	20240405	163100	1126365300	44750	44750	44750	44750	0
177	20240405	163000	1126365300	44750	44750	44750	44750	0
178	20240405	162900	1126365300	44750	44750	44750	44750	0
179	20240405	162800	1126365300	44750	44750	44750	44750	0
180	20240405	162700	1126365300	44750	44750	44750	44750	0
181	20240405	162600	1126365300	44750	44750	44750	44750	0
182	20240405	162500	1126365300	44750	44750	44750	44750	418
183	20240405	162400	1126365300	44750	44750	44750	44750	0
184	20240405	162300	1126365300	44750	44750	44750	44750	0
185	20240405	162200	1126365300	44750	44750	44750	44750	0
186	20240405	162100	1126365300	44750	44750	44750	44750	0
187	20240405	162000	1126365300	44750	44750	44750	44750	0
188	20240405	161900	1126365300	44750	44750	44750	44750	0
189	20240405	161800	1126365300	44750	44750	44750	44750	0
190	20240405	161700	1126365300	44750	44750	44750	44750	0
191	20240405	161600	1126365300	44750	44750	44750	44750	0
192	20240405	161500	1126365300	44750	44750	44750	44750	0
193	20240405	161400	1126365300	44750	44750	44750	44750	0
194	20240405	161300	1126365300	44750	44750	44750	44750	0
195	20240405	161200	1126365300	44750	44750	44750	44750	0
196	20240405	161100	1126365300	44750	44750	44750	44750	0
197	20240405	161000	1126365300	44750	44750	44750	44750	0
198	20240405	160900	1126365300	44750	44750	44750	44750	0
199	20240405	160800	1126365300	44750	44750	44750	44750	0
200	20240405	160700	1126365300	44750	44750	44750	44750	0
201	20240405	160600	1126365300	44750	44750	44750	44750	0
202	20240405	160500	1126365300	44750	44750	44750	44750	0
203	20240405	160400	1126365300	44750	44750	44750	44750	0
204	20240405	160300	1126365300	44750	44750	44750	44750	0
205	20240405	160200	1126365300	44750	44750	44750	44750	0
206	20240405	160100	1126365300	44750	44750	44750	44750	0
207	20240405	160000	1126365300	44750	44750	44750	44750	0
208	20240405	155900	1126365300	44750	44750	44750	44750	0
209	20240405	155800	1126365300	44750	44750	44750	44750	0
210	20240405	155700	1126365300	44750	44750	44750	44750	0
211	20240405	155600	1126365300	44750	44750	44750	44750	0
212	20240405	155500	1126365300	44750	44750	44750	44750	418
213	20240405	155400	1126365300	44750	44750	44750	44750	0
214	20240405	155300	1126365300	44750	44750	44750	44750	0
215	20240405	155200	1126365300	44750	44750	44750	44750	0
216	20240405	155100	1126365300	44750	44750	44750	44750	0
217	20240405	155000	1126365300	44750	44750	44750	44750	0
218	20240405	154900	1126365300	44750	44750	44750	44750	0
219	20240405	154800	1126365300	44750	44750	44750	44750	0
220	20240405	154700	1126365300	44750	44750	44750	44750	0
221	20240405	154600	1126365300	44750	44750	44750	44750	0
222	20240405	154500	1126365300	44750	44750	44750	44750	0
223	20240405	154400	1126365300	44750	44750	44750	44750	0
224	20240405	154300	1126365300	44750	44750	44750	44750	0
225	20240405	154200	1126365300	44750	44750	44750	44750	0
226	20240405	154100	1126365300	44750	44750	44750	44750	0
227	20240405	154000	1126365300	44750	44750	44750	44750	0
228	20240405	153900	1126365300	44750	44750	44750	44750	0
229	20240405	153800	1126365300	44750	44750	44750	44750	0
230	20240405	153700	1126365300	44750	44750	44750	44750	0
231	20240405	153600	1126365300	44750	44750	44750	44750	0
232	20240405	153500	1126365300	44750	44750	44750	44750	0
233	20240405	153400	1126365300	44750	44750	44750	44750	0
234	20240405	153300	1126365300	44750	44750	44750	44750	0
235	20240405	153200	1126365300	44750	44750	44750	44750	0
236	20240405	153100	1126365300	44750	44750	44750	44750	0
237	20240405	153000	1126365300	44750	44750	44750	44750	418
238	20240405	152900	1107659800	44900	44900	44900	44900	0
239	20240405	152800	1107659800	44900	44900	44900	44900	0
240	20240405	152700	1107659800	44900	44900	44900	44900	0
241	20240405	152600	1107659800	44900	44900	44900	44900	0
242	20240405	152500	1107659800	44900	44900	44900	44900	0
243	20240405	152400	1107659800	44900	44900	44900	44900	0
244	20240405	152300	1107659800	44900	44900	44900	44900	0
245	20240405	152200	1107659800	44900	44900	44900	44900	0
246	20240405	152100	1107659800	44900	44900	44900	44900	0
247	20240405	152000	1107659800	44900	44900	44900	44900	0
248	20240405	151900	1107659800	44900	44800	44900	44700	89
249	20240405	151800	1103672350	44800	44750	44800	44750	36
250	20240405	151700	1102061200	44750	44750	44750	44750	5
251	20240405	151600	1101837450	44750	44750	44750	44750	19
252	20240405	151500	1100987200	44700	44700	44700	44700	33
253	20240405	151400	1099512100	44700	44700	44700	44650	33
254	20240405	151300	1098037450	44700	44700	44700	44700	33
255	20240405	151200	1096562350	44700	44700	44700	44700	101
256	20240405	151100	1092047650	44650	44700	44700	44650	6
257	20240405	151000	1091779500	44700	44700	44700	44700	64
258	20240405	150900	1088918700	44700	44700	44700	44700	3
259	20240405	150800	1088784600	44700	44650	44700	44650	30
260	20240405	150700	1087444250	44600	44650	44650	44600	95
261	20240405	150600	1083203750	44650	44650	44650	44650	92
262	20240405	150500	1079095950	44650	44650	44650	44650	141
263	20240405	150400	1072800300	44650	44650	44700	44650	108
264	20240405	150300	1067978050	44650	44650	44650	44650	1
265	20240405	150200	1067933400	44650	44600	44650	44600	129
266	20240405	150100	1062178500	44600	44600	44600	44600	9
267	20240405	150000	1061777100	44650	44650	44650	44650	174
268	20240405	145900	1054008000	44650	44650	44650	44650	28
269	20240405	145800	1052757800	44650	44650	44650	44650	114
270	20240405	145700	1047667700	44650	44650	44650	44650	192
271	20240405	145600	1039094900	44650	44650	44650	44650	1
272	20240405	145500	1039050250	44700	44700	44700	44700	15
273	20240405	145400	1038379750	44650	44650	44650	44650	20
274	20240405	145300	1037486750	44650	44650	44650	44650	0
275	20240405	145200	1037486750	44650	44650	44650	44650	0
276	20240405	145100	1037486750	44650	44650	44650	44650	0
277	20240405	145000	1037486750	44650	44650	44650	44650	21
278	20240405	144900	1036549100	44650	44650	44650	44650	100
279	20240405	144800	1032084100	44700	44700	44700	44700	1
280	20240405	144700	1032039400	44650	44650	44650	44650	0
281	20240405	144600	1032039400	44650	44700	44700	44650	192
282	20240405	144500	1023464450	44650	44650	44650	44650	5
283	20240405	144400	1023241200	44700	44700	44700	44700	18
284	20240405	144300	1022436600	44650	44650	44650	44650	0
285	20240405	144200	1022436600	44650	44650	44650	44650	4
286	20240405	144100	1022258000	44650	44650	44650	44650	3
287	20240405	144000	1022124050	44700	44700	44700	44700	0
288	20240405	143900	1022124050	44700	44650	44700	44650	1084
289	20240405	143800	973722700	44650	44650	44650	44650	0
290	20240405	143700	973722700	44650	44650	44650	44650	0
291	20240405	143600	973722700	44650	44650	44650	44650	0
292	20240405	143500	973722700	44650	44650	44650	44650	47
293	20240405	143400	971624150	44750	44750	44750	44750	19
294	20240405	143300	970773900	44650	44700	44700	44650	88
295	20240405	143200	966840800	44700	44750	44750	44700	74
296	20240405	143100	963531000	44800	44800	44800	44800	1
297	20240405	143000	963486200	44750	44750	44750	44750	0
298	20240405	142900	963486200	44750	44700	44750	44700	30
299	20240405	142800	962145000	44650	44700	44700	44650	18
300	20240405	142700	961340900	44700	44650	44700	44650	37
301	20240405	142600	959688800	44650	44700	44700	44650	35
302	20240405	142500	958125300	44650	44700	44700	44650	45
303	20240405	142400	956115050	44700	44750	44750	44700	37
304	20240405	142300	954460300	44750	44750	44750	44750	28
305	20240405	142200	953207300	44750	44750	44750	44750	0
306	20240405	142100	953207300	44750	44750	44750	44750	0
307	20240405	142000	953207300	44750	44750	44750	44750	87
308	20240405	141900	949314050	44800	44800	44800	44800	0
309	20240405	141800	949314050	44800	44800	44800	44800	1
310	20240405	141700	949269250	44800	44800	44800	44800	0
311	20240405	141600	949269250	44800	44750	44800	44750	68
312	20240405	141500	946223050	44750	44700	44750	44700	106
313	20240405	141400	941479800	44750	44750	44750	44750	0
314	20240405	141300	941479800	44750	44750	44750	44750	0
315	20240405	141200	941479800	44750	44750	44750	44750	0
316	20240405	141100	941479800	44750	44750	44750	44750	2
317	20240405	141000	941390300	44750	44650	44750	44650	235
318	20240405	140900	930894250	44600	44600	44600	44600	10
319	20240405	140800	930448250	44600	44600	44600	44600	0
320	20240405	140700	930448250	44600	44600	44600	44600	13
321	20240405	140600	929868450	44650	44650	44650	44650	11
322	20240405	140500	929377300	44650	44650	44650	44650	2
323	20240405	140400	929288000	44650	44650	44650	44650	15
324	20240405	140300	928618250	44600	44600	44600	44600	24
325	20240405	140200	927547850	44650	44650	44650	44650	0
326	20240405	140100	927547850	44650	44650	44650	44650	100
327	20240405	140000	923082850	44600	44600	44600	44600	4
328	20240405	135900	922904450	44600	44600	44600	44600	11
329	20240405	135800	922413850	44650	44650	44650	44650	5
330	20240405	135700	922190600	44650	44650	44650	44650	0
331	20240405	135600	922190600	44650	44600	44650	44600	7
332	20240405	135500	921878300	44600	44600	44600	44600	12
333	20240405	135400	921343100	44650	44600	44650	44600	15
334	20240405	135300	920673850	44600	44600	44600	44600	30
335	20240405	135200	919335850	44600	44600	44600	44600	12
336	20240405	135100	918800650	44600	44600	44600	44600	32
337	20240405	135000	917373450	44600	44600	44600	44600	1
338	20240405	134900	917328850	44600	44600	44600	44600	0
339	20240405	134800	917328850	44600	44600	44600	44600	0
340	20240405	134700	917328850	44600	44600	44600	44600	29
341	20240405	134600	916035450	44600	44600	44600	44550	167
342	20240405	134500	908592200	44650	44600	44650	44600	156
343	20240405	134400	901634100	44600	44600	44600	44600	11
344	20240405	134300	901143500	44650	44650	44650	44650	11
345	20240405	134200	900652350	44600	44600	44600	44600	0
346	20240405	134100	900652350	44600	44600	44600	44600	19
347	20240405	134000	899804950	44600	44600	44650	44600	29
348	20240405	133900	898511500	44600	44600	44600	44600	8
349	20240405	133800	898154700	44600	44600	44600	44600	0
350	20240405	133700	898154700	44600	44650	44650	44600	492
351	20240405	133600	876209950	44600	44650	44650	44600	18
352	20240405	133500	875406500	44650	44650	44650	44650	64
353	20240405	133400	872548900	44650	44600	44650	44600	10
354	20240405	133300	872102850	44600	44600	44600	44600	5
355	20240405	133200	871879850	44600	44600	44600	44600	0
356	20240405	133100	871879850	44600	44600	44600	44600	0
357	20240405	133000	871879850	44600	44600	44650	44600	139
358	20240405	132900	865675050	44650	44600	44650	44600	55
359	20240405	132800	863219550	44600	44600	44600	44600	6
360	20240405	132700	862951950	44600	44600	44600	44600	0
361	20240405	132600	862951950	44600	44600	44600	44600	7
362	20240405	132500	862639750	44600	44600	44600	44600	5
363	20240405	132400	862416750	44600	44600	44600	44600	7
364	20240405	132300	862104550	44600	44650	44650	44600	26
365	20240405	132200	860943900	44650	44650	44650	44650	8
366	20240405	132100	860586700	44600	44600	44600	44600	10
367	20240405	132000	860140700	44650	44650	44650	44600	81
368	20240405	131900	856524100	44650	44650	44650	44650	19
369	20240405	131800	855675750	44650	44650	44650	44650	7
370	20240405	131700	855363200	44650	44650	44650	44650	13
371	20240405	131600	854782750	44650	44650	44650	44650	8
372	20240405	131500	854425550	44650	44650	44650	44650	13
373	20240405	131400	853845100	44650	44650	44650	44650	0
374	20240405	131300	853845100	44650	44650	44650	44650	0
375	20240405	131200	853845100	44650	44650	44650	44650	28
376	20240405	131100	852594900	44650	44650	44650	44650	5
377	20240405	131000	852371650	44650	44650	44650	44650	0
378	20240405	130900	852371650	44650	44650	44650	44650	16
379	20240405	130800	851657250	44650	44650	44650	44650	82
380	20240405	130700	847995950	44650	44700	44700	44650	36
381	20240405	130600	846388150	44700	44700	44700	44700	11
382	20240405	130500	845896450	44650	44650	44650	44650	3
383	20240405	130400	845762500	44650	44650	44650	44650	12
384	20240405	130300	845226700	44650	44650	44700	44650	72
385	20240405	130200	842011650	44650	44700	44700	44650	6
386	20240405	130100	841743700	44700	44650	44700	44650	10
387	20240405	130000	841296950	44650	44650	44700	44650	7
388	20240405	125900	840984350	44700	44700	44700	44700	0
389	20240405	125800	840984350	44700	44650	44700	44650	28
390	20240405	125700	839734100	44650	44650	44650	44650	0
391	20240405	125600	839734100	44650	44700	44700	44650	11
392	20240405	125500	839242450	44650	44650	44650	44650	41
393	20240405	125400	837411800	44650	44650	44650	44650	15
394	20240405	125300	836742050	44650	44650	44650	44650	255
395	20240405	125200	825356300	44650	44650	44650	44650	5
396	20240405	125100	825133050	44650	44650	44650	44650	4
397	20240405	125000	824954450	44650	44650	44650	44650	0
398	20240405	124900	824954450	44650	44650	44650	44650	0
399	20240405	124800	824954450	44650	44650	44650	44650	0
400	20240405	124700	824954450	44650	44650	44650	44650	119
401	20240405	124600	819641100	44700	44700	44750	44700	397
402	20240405	124500	801894700	44700	44700	44700	44700	2
403	20240405	124400	801805300	44700	44750	44750	44700	4
404	20240405	124300	801626450	44750	44750	44750	44750	88
405	20240405	124200	797688450	44750	44750	44750	44750	0
406	20240405	124100	797688450	44750	44750	44750	44700	39
407	20240405	124000	795943300	44750	44750	44750	44750	10
408	20240405	123900	795495800	44750	44750	44750	44750	0
409	20240405	123800	795495800	44750	44750	44750	44750	7
410	20240405	123700	795182550	44750	44750	44750	44750	6
411	20240405	123600	794914050	44750	44750	44750	44750	2
412	20240405	123500	794824550	44700	44700	44700	44700	0
413	20240405	123400	794824550	44700	44700	44700	44700	5
414	20240405	123300	794601050	44750	44750	44750	44750	0
415	20240405	123200	794601050	44750	44800	44800	44750	88
416	20240405	123100	790662800	44850	44800	44850	44800	3
417	20240405	123000	790528350	44800	44800	44800	44800	61
418	20240405	122900	787795550	44750	44750	44750	44750	53
419	20240405	122800	785423800	44650	44600	44650	44600	9
420	20240405	122700	785022200	44600	44600	44600	44600	7
421	20240405	122600	784710000	44600	44550	44600	44550	26
422	20240405	122500	783551650	44550	44550	44550	44550	83
423	20240405	122400	779854000	44500	44500	44500	44500	11
424	20240405	122300	779364500	44500	44500	44500	44500	15
425	20240405	122200	778697000	44500	44500	44500	44500	33
426	20240405	122100	777228500	44500	44500	44500	44500	0
427	20240405	122000	777228500	44500	44500	44500	44500	1
428	20240405	121900	777184000	44500	44500	44500	44500	23
429	20240405	121800	776160500	44500	44500	44500	44500	13
430	20240405	121700	775582000	44500	44500	44500	44500	22
431	20240405	121600	774603000	44500	44500	44500	44500	1
432	20240405	121500	774558500	44500	44450	44500	44450	26
433	20240405	121400	773402300	44450	44450	44450	44450	0
434	20240405	121300	773402300	44450	44500	44500	44400	740
435	20240405	121200	740536800	44500	44500	44500	44500	128
436	20240405	121100	734840800	44500	44500	44500	44500	0
437	20240405	121000	734840800	44500	44600	44600	44500	151
438	20240405	120900	728111450	44600	44600	44600	44600	41
439	20240405	120800	726282850	44650	44650	44650	44650	4
440	20240405	120700	726104250	44600	44600	44600	44600	12
441	20240405	120600	725569050	44650	44650	44650	44650	3
442	20240405	120500	725435100	44600	44650	44650	44600	15
443	20240405	120400	724765750	44650	44650	44650	44650	2
444	20240405	120300	724676450	44650	44650	44650	44650	31
445	20240405	120200	723292300	44650	44600	44650	44600	18
446	20240405	120100	722488900	44650	44650	44650	44650	1
447	20240405	120000	722444250	44550	44550	44550	44550	21
448	20240405	115900	721508700	44550	44650	44650	44550	51
449	20240405	115800	719231650	44650	44650	44650	44650	0
450	20240405	115700	719231650	44650	44600	44650	44600	342
451	20240405	115600	703976400	44600	44600	44600	44600	20
452	20240405	115500	703084400	44550	44550	44550	44550	1
453	20240405	115400	703039850	44550	44550	44550	44550	0
454	20240405	115300	703039850	44550	44500	44550	44500	30
455	20240405	115200	701704700	44500	44500	44500	44500	42
456	20240405	115100	699835700	44500	44500	44500	44450	124
457	20240405	115000	694317850	44450	44550	44550	44450	2
458	20240405	114900	694228850	44400	44600	44600	44400	309
459	20240405	114800	680476950	44600	44600	44600	44600	4
460	20240405	114700	680298550	44650	44650	44650	44650	0
461	20240405	114600	680298550	44650	44650	44650	44650	2
462	20240405	114500	680209250	44650	44650	44650	44650	12
463	20240405	114400	679673450	44700	44700	44700	44700	1
464	20240405	114300	679628750	44650	44650	44650	44650	10
465	20240405	114200	679182250	44650	44650	44650	44650	6
466	20240405	114100	678914350	44650	44650	44650	44650	7
467	20240405	114000	678601800	44650	44600	44650	44600	2
468	20240405	113900	678512550	44500	44600	44600	44450	106
469	20240405	113800	673799700	44600	44650	44650	44600	3
470	20240405	113700	673665850	44500	44450	44500	44450	90
471	20240405	113600	669662000	44500	44500	44500	44400	433
472	20240405	113500	650433650	44500	44650	44650	44500	1030
473	20240405	113400	604572650	44650	44650	44650	44650	9
474	20240405	113300	604170800	44650	44700	44700	44550	122
475	20240405	113200	598730100	44700	44650	44700	44650	21
476	20240405	113100	597792350	44700	44700	44700	44700	3
477	20240405	113000	597658250	44700	44800	44800	44700	1125
478	20240405	112900	547320100	44850	44850	44850	44850	0
479	20240405	112800	547320100	44850	44850	44850	44850	1
480	20240405	112700	547275250	44850	44850	44850	44850	125
481	20240405	112600	541669000	44850	44850	44850	44850	0
482	20240405	112500	541669000	44850	44850	44850	44850	16
483	20240405	112400	540951400	44850	44800	44850	44800	81
484	20240405	112300	537321150	44800	44800	44800	44800	99
485	20240405	112200	532885950	44800	44850	44850	44800	33
486	20240405	112100	531406550	44900	44900	44900	44900	10
487	20240405	112000	530957550	44800	44900	44900	44800	185
488	20240405	111900	522661300	44900	44900	44900	44900	2
489	20240405	111800	522571500	44900	44900	44900	44850	119
490	20240405	111700	517228900	44900	44950	44950	44900	396
491	20240405	111600	499441350	44950	44950	45000	44950	52
492	20240405	111500	497103800	44950	44950	44950	44950	10
493	20240405	111400	496654300	45000	44950	45000	44950	55
494	20240405	111300	494179800	45000	44950	45000	44950	39
495	20240405	111200	492425400	44950	44950	44950	44950	23
496	20240405	111100	491391550	44950	45000	45000	44950	22
497	20240405	111000	490402000	44950	45000	45000	44950	71
498	20240405	110900	487207250	44950	45200	45200	44950	3399
499	20240405	110800	334102650	45200	45200	45200	45200	45
500	20240405	110700	332068650	45200	45200	45200	45200	3
501	20240405	110600	331933050	45200	45250	45250	45200	196
502	20240405	110500	323065550	45250	45250	45250	45250	15
503	20240405	110400	322386800	45250	45250	45250	45250	6
504	20240405	110300	322115300	45250	45250	45250	45250	13
505	20240405	110200	321527050	45250	45250	45250	45250	6
506	20240405	110100	321255550	45250	45250	45250	45250	5
507	20240405	110000	321029300	45300	45300	45300	45300	709
508	20240405	105900	288911600	45350	45350	45350	45350	5
509	20240405	105800	288684850	45350	45350	45350	45350	382
510	20240405	105700	271361150	45350	45300	45350	45300	60
511	20240405	105600	268640300	45350	45350	45350	45300	4
512	20240405	105500	268459000	45300	45300	45300	45300	2
513	20240405	105400	268368400	45300	45300	45300	45300	24
514	20240405	105300	267281200	45300	45300	45300	45300	0
515	20240405	105200	267281200	45300	45350	45350	45300	829
516	20240405	105100	229688750	45350	45350	45350	45350	7
517	20240405	105000	229371300	45350	45400	45400	45350	47
518	20240405	104900	227237800	45400	45350	45400	45350	3
519	20240405	104800	227101650	45400	45400	45400	45400	2
520	20240405	104700	227010850	45350	45400	45400	45350	8
521	20240405	104600	226647750	45350	45400	45400	45350	24
522	20240405	104500	225559200	45400	45350	45400	45350	3
523	20240405	104400	225423100	45400	45350	45400	45350	121
524	20240405	104300	219935700	45350	45400	45400	45350	266
525	20240405	104200	207860750	45450	45400	45450	45400	12
526	20240405	104100	207315850	45450	45450	45450	45450	0
527	20240405	104000	207315850	45450	45400	45450	45400	119
528	20240405	103900	201912950	45400	45400	45450	45400	34
529	20240405	103800	200369150	45450	45400	45450	45400	2
530	20240405	103700	200278300	45400	45450	45450	45400	9
531	20240405	103600	199869300	45400	45400	45400	45400	2
532	20240405	103500	199778500	45400	45450	45450	45400	30
533	20240405	103400	198415400	45450	45450	45450	45450	0
534	20240405	103300	198415400	45450	45450	45450	45450	0
535	20240405	103200	198415400	45450	45450	45450	45450	1
536	20240405	103100	198369950	45450	45450	45450	45450	1
537	20240405	103000	198324500	45450	45450	45450	45450	1
538	20240405	102900	198279050	45450	45450	45450	45400	87
539	20240405	102800	194325300	45400	45400	45400	45400	3
540	20240405	102700	194189100	45450	45450	45450	45450	3
541	20240405	102600	194052750	45400	45450	45450	45400	17
542	20240405	102500	193280450	45450	45450	45450	45450	0
543	20240405	102400	193280450	45450	45450	45450	45450	0
544	20240405	102300	193280450	45450	45500	45500	45450	11
545	20240405	102200	192780250	45450	45450	45450	45450	0
546	20240405	102100	192780250	45450	45450	45450	45450	5
547	20240405	102000	192553000	45500	45500	45500	45500	4
548	20240405	101900	192371000	45400	45400	45400	45400	0
549	20240405	101800	192371000	45400	45400	45400	45400	75
550	20240405	101700	188966000	45400	45450	45450	45400	113
551	20240405	101600	183835000	45400	45400	45400	45400	6
552	20240405	101500	183562600	45400	45400	45400	45400	6
553	20240405	101400	183290200	45350	45350	45400	45350	184
554	20240405	101300	174944950	45350	45350	45350	45350	2
555	20240405	101200	174854250	45350	45350	45350	45350	5
556	20240405	101100	174627500	45400	45400	45400	45400	1
557	20240405	101000	174582100	45400	45400	45400	45400	4
558	20240405	100900	174400500	45400	45400	45400	45400	0
559	20240405	100800	174400500	45400	45400	45400	45400	5
560	20240405	100700	174173500	45400	45400	45450	45400	87
561	20240405	100600	170223200	45400	45400	45400	45400	0
562	20240405	100500	170223200	45400	45400	45400	45400	2
563	20240405	100400	170132400	45400	45450	45450	45400	27
564	20240405	100300	168905700	45500	45500	45500	45450	22
565	20240405	100200	167904950	45500	45500	45500	45500	0
566	20240405	100100	167904950	45500	45450	45500	45450	11
567	20240405	100000	167404700	45450	45500	45500	45450	33
568	20240405	095900	165904450	45450	45500	45500	45450	7
569	20240405	095800	165586200	45450	45500	45500	45450	14
570	20240405	095700	164949750	45450	45500	45500	45450	24
571	20240405	095600	163858750	45450	45450	45500	45450	88
572	20240405	095500	159858900	45450	45500	45500	45450	273
573	20240405	095400	147438450	45500	45450	45500	45450	25
574	20240405	095300	146301950	45450	45450	45450	45450	0
575	20240405	095200	146301950	45450	45450	45450	45450	3
576	20240405	095100	146165600	45400	45400	45400	45400	1
577	20240405	095000	146120200	45400	45400	45400	45400	17
578	20240405	094900	145348400	45450	45450	45450	45450	7
579	20240405	094800	145030250	45450	45450	45500	45450	46
580	20240405	094700	142939300	45450	45450	45450	45450	1
581	20240405	094600	142893850	45500	45500	45500	45500	1
582	20240405	094500	142848350	45500	45450	45500	45450	6
583	20240405	094400	142575600	45450	45650	45650	45450	709
584	20240405	094300	110286650	45650	45600	45650	45600	130
585	20240405	094200	104358000	45600	45650	45650	45600	3
586	20240405	094100	104221100	45600	45600	45650	45600	172
587	20240405	094000	96377050	45650	45650	45650	45650	5
588	20240405	093900	96148800	45650	45600	45650	45600	145
589	20240405	093800	89535900	45600	45650	45650	45600	7
590	20240405	093700	89216650	45650	45600	45650	45600	2
591	20240405	093600	89125400	45650	45650	45650	45650	12
592	20240405	093500	88577600	45650	45650	45650	45650	5
593	20240405	093400	88349350	45650	45650	45650	45600	9
594	20240405	093300	87938750	45650	45650	45650	45650	4
595	20240405	093200	87756150	45650	45700	45700	45650	29
596	20240405	093100	86431100	45650	45650	45650	45650	2
597	20240405	093000	86339800	45650	45650	45700	45650	8
598	20240405	092900	85974550	45700	45700	45700	45700	0
599	20240405	092800	85974550	45700	45700	45700	45700	1
600	20240405	092700	85928850	45700	45700	45700	45650	48
601	20240405	092600	83736750	45700	45650	45700	45650	228
602	20240405	092500	73327400	45700	45700	45700	45700	2
603	20240405	092400	73236000	45700	45700	45700	45650	268
604	20240405	092300	61000400	45700	45700	45700	45700	10
605	20240405	092200	60543400	45700	45550	45700	45400	28
606	20240405	092100	59268500	45700	45700	45700	45600	35
607	20240405	092000	57671250	45650	45750	45750	45650	13
608	20240405	091900	57076800	45750	45750	45750	45700	18
609	20240405	091800	56253400	45750	45700	45750	45700	154
610	20240405	091700	49214350	45700	45700	45700	45700	1
611	20240405	091600	49168650	45650	45650	45650	45650	0
612	20240405	091500	49168650	45650	45700	45700	45650	4
613	20240405	091400	48985950	45650	45650	45650	45650	4
614	20240405	091300	48803350	45700	45700	45700	45700	18
615	20240405	091200	47980750	45700	45750	45750	45500	15
616	20240405	091100	47295000	45700	45700	45700	45700	43
617	20240405	091000	45329900	45400	45400	45400	45400	0
618	20240405	090900	45329900	45400	45350	45400	45300	55
619	20240405	090800	42835600	45350	45350	45350	45350	22
620	20240405	090700	41837900	45350	45350	45350	45350	21
621	20240405	090600	40885550	45350	45300	45350	45250	279
622	20240405	090500	28246900	45300	45300	45300	45300	6
623	20240405	090400	27975100	45300	45300	45300	45300	22
624	20240405	090300	26978500	45300	45150	45300	45100	112
625	20240405	090200	21920900	45150	45200	45200	45150	35
626	20240405	090100	20338950	45200	45300	45300	45200	84
627	20240405	090000	16534500	45300	45300	45300	45300	365