KissMeData/253450/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202500	3000259600	46650	46650	46650	46650	935
3	20240401	202400	3000259600	46650	46650	46650	46650	0
4	20240401	202300	3000259600	46650	46650	46650	46650	0
5	20240401	202200	3000259600	46650	46650	46650	46650	0
6	20240401	202100	3000259600	46650	46650	46650	46650	0
7	20240401	202000	3000259600	46650	46650	46650	46650	0
8	20240401	201900	3000259600	46650	46650	46650	46650	0
9	20240401	201800	3000259600	46650	46650	46650	46650	0
10	20240401	201700	3000259600	46650	46650	46650	46650	0
11	20240401	201600	3000259600	46650	46650	46650	46650	0
12	20240401	201500	3000259600	46650	46650	46650	46650	0
13	20240401	201400	3000259600	46650	46650	46650	46650	0
14	20240401	201300	3000259600	46650	46650	46650	46650	0
15	20240401	201200	3000259600	46650	46650	46650	46650	0
16	20240401	201100	3000259600	46650	46650	46650	46650	0
17	20240401	201000	3000259600	46650	46650	46650	46650	0
18	20240401	200900	3000259600	46650	46650	46650	46650	0
19	20240401	200800	3000259600	46650	46650	46650	46650	0
20	20240401	200700	3000259600	46650	46650	46650	46650	0
21	20240401	200600	3000259600	46650	46650	46650	46650	0
22	20240401	200500	3000259600	46650	46650	46650	46650	0
23	20240401	200400	3000259600	46650	46650	46650	46650	0
24	20240401	200300	3000259600	46650	46650	46650	46650	0
25	20240401	200200	3000259600	46650	46650	46650	46650	0
26	20240401	200100	3000259600	46650	46650	46650	46650	0
27	20240401	200000	3000259600	46650	46650	46650	46650	0
28	20240401	195900	3000259600	46650	46650	46650	46650	0
29	20240401	195800	3000259600	46650	46650	46650	46650	0
30	20240401	195700	3000259600	46650	46650	46650	46650	0
31	20240401	195600	3000259600	46650	46650	46650	46650	0
32	20240401	195500	3000259600	46650	46650	46650	46650	935
33	20240401	195400	3000259600	46650	46650	46650	46650	0
34	20240401	195300	3000259600	46650	46650	46650	46650	0
35	20240401	195200	3000259600	46650	46650	46650	46650	0
36	20240401	195100	3000259600	46650	46650	46650	46650	0
37	20240401	195000	3000259600	46650	46650	46650	46650	0
38	20240401	194900	3000259600	46650	46650	46650	46650	0
39	20240401	194800	3000259600	46650	46650	46650	46650	0
40	20240401	194700	3000259600	46650	46650	46650	46650	0
41	20240401	194600	3000259600	46650	46650	46650	46650	0
42	20240401	194500	3000259600	46650	46650	46650	46650	0
43	20240401	194400	3000259600	46650	46650	46650	46650	0
44	20240401	194300	3000259600	46650	46650	46650	46650	0
45	20240401	194200	3000259600	46650	46650	46650	46650	0
46	20240401	194100	3000259600	46650	46650	46650	46650	0
47	20240401	194000	3000259600	46650	46650	46650	46650	0
48	20240401	193900	3000259600	46650	46650	46650	46650	0
49	20240401	193800	3000259600	46650	46650	46650	46650	0
50	20240401	193700	3000259600	46650	46650	46650	46650	0
51	20240401	193600	3000259600	46650	46650	46650	46650	0
52	20240401	193500	3000259600	46650	46650	46650	46650	0
53	20240401	193400	3000259600	46650	46650	46650	46650	0
54	20240401	193300	3000259600	46650	46650	46650	46650	0
55	20240401	193200	3000259600	46650	46650	46650	46650	0
56	20240401	193100	3000259600	46650	46650	46650	46650	0
57	20240401	193000	3000259600	46650	46650	46650	46650	0
58	20240401	192900	3000259600	46650	46650	46650	46650	0
59	20240401	192800	3000259600	46650	46650	46650	46650	0
60	20240401	192700	3000259600	46650	46650	46650	46650	0
61	20240401	192600	3000259600	46650	46650	46650	46650	0
62	20240401	192500	3000259600	46650	46650	46650	46650	935
63	20240401	192400	3000259600	46650	46650	46650	46650	0
64	20240401	192300	3000259600	46650	46650	46650	46650	0
65	20240401	192200	3000259600	46650	46650	46650	46650	0
66	20240401	192100	3000259600	46650	46650	46650	46650	0
67	20240401	192000	3000259600	46650	46650	46650	46650	0
68	20240401	191900	3000259600	46650	46650	46650	46650	0
69	20240401	191800	3000259600	46650	46650	46650	46650	0
70	20240401	191700	3000259600	46650	46650	46650	46650	0
71	20240401	191600	3000259600	46650	46650	46650	46650	0
72	20240401	191500	3000259600	46650	46650	46650	46650	0
73	20240401	191400	3000259600	46650	46650	46650	46650	0
74	20240401	191300	3000259600	46650	46650	46650	46650	0
75	20240401	191200	3000259600	46650	46650	46650	46650	0
76	20240401	191100	3000259600	46650	46650	46650	46650	0
77	20240401	191000	3000259600	46650	46650	46650	46650	0
78	20240401	190900	3000259600	46650	46650	46650	46650	0
79	20240401	190800	3000259600	46650	46650	46650	46650	0
80	20240401	190700	3000259600	46650	46650	46650	46650	0
81	20240401	190600	3000259600	46650	46650	46650	46650	0
82	20240401	190500	3000259600	46650	46650	46650	46650	0
83	20240401	190400	3000259600	46650	46650	46650	46650	0
84	20240401	190300	3000259600	46650	46650	46650	46650	0
85	20240401	190200	3000259600	46650	46650	46650	46650	0
86	20240401	190100	3000259600	46650	46650	46650	46650	0
87	20240401	190000	3000259600	46650	46650	46650	46650	0
88	20240401	185900	3000259600	46650	46650	46650	46650	0
89	20240401	185800	3000259600	46650	46650	46650	46650	0
90	20240401	185700	3000259600	46650	46650	46650	46650	0
91	20240401	185600	3000259600	46650	46650	46650	46650	0
92	20240401	185500	3000259600	46650	46650	46650	46650	935
93	20240401	185400	3000259600	46650	46650	46650	46650	0
94	20240401	185300	3000259600	46650	46650	46650	46650	0
95	20240401	185200	3000259600	46650	46650	46650	46650	0
96	20240401	185100	3000259600	46650	46650	46650	46650	0
97	20240401	185000	3000259600	46650	46650	46650	46650	0
98	20240401	184900	3000259600	46650	46650	46650	46650	0
99	20240401	184800	3000259600	46650	46650	46650	46650	0
100	20240401	184700	3000259600	46650	46650	46650	46650	0
101	20240401	184600	3000259600	46650	46650	46650	46650	0
102	20240401	184500	3000259600	46650	46650	46650	46650	0
103	20240401	184400	3000259600	46650	46650	46650	46650	0
104	20240401	184300	3000259600	46650	46650	46650	46650	0
105	20240401	184200	3000259600	46650	46650	46650	46650	0
106	20240401	184100	3000259600	46650	46650	46650	46650	0
107	20240401	184000	3000259600	46650	46650	46650	46650	0
108	20240401	183900	3000259600	46650	46650	46650	46650	0
109	20240401	183800	3000259600	46650	46650	46650	46650	0
110	20240401	183700	3000259600	46650	46650	46650	46650	0
111	20240401	183600	3000259600	46650	46650	46650	46650	0
112	20240401	183500	3000259600	46650	46650	46650	46650	0
113	20240401	183400	3000259600	46650	46650	46650	46650	0
114	20240401	183300	3000259600	46650	46650	46650	46650	0
115	20240401	183200	3000259600	46650	46650	46650	46650	0
116	20240401	183100	3000259600	46650	46650	46650	46650	0
117	20240401	183000	3000259600	46650	46650	46650	46650	0
118	20240401	182900	3000259600	46650	46650	46650	46650	0
119	20240401	182800	3000259600	46650	46650	46650	46650	0
120	20240401	182700	3000259600	46650	46650	46650	46650	0
121	20240401	182600	3000259600	46650	46650	46650	46650	0
122	20240401	182500	3000259600	46650	46650	46650	46650	935
123	20240401	182400	3000259600	46650	46650	46650	46650	0
124	20240401	182300	3000259600	46650	46650	46650	46650	0
125	20240401	182200	3000259600	46650	46650	46650	46650	0
126	20240401	182100	3000259600	46650	46650	46650	46650	0
127	20240401	182000	3000259600	46650	46650	46650	46650	0
128	20240401	181900	3000259600	46650	46650	46650	46650	0
129	20240401	181800	3000259600	46650	46650	46650	46650	0
130	20240401	181700	3000259600	46650	46650	46650	46650	0
131	20240401	181600	3000259600	46650	46650	46650	46650	0
132	20240401	181500	3000259600	46650	46650	46650	46650	0
133	20240401	181400	3000259600	46650	46650	46650	46650	0
134	20240401	181300	3000259600	46650	46650	46650	46650	0
135	20240401	181200	3000259600	46650	46650	46650	46650	0
136	20240401	181100	3000259600	46650	46650	46650	46650	0
137	20240401	181000	3000259600	46650	46650	46650	46650	0
138	20240401	180900	3000259600	46650	46650	46650	46650	0
139	20240401	180800	3000259600	46650	46650	46650	46650	0
140	20240401	180700	3000259600	46650	46650	46650	46650	0
141	20240401	180600	3000259600	46650	46650	46650	46650	0
142	20240401	180500	3000259600	46650	46650	46650	46650	0
143	20240401	180400	3000259600	46650	46650	46650	46650	0
144	20240401	180300	3000259600	46650	46650	46650	46650	0
145	20240401	180200	3000259600	46650	46650	46650	46650	0
146	20240401	180100	3000259600	46650	46650	46650	46650	0
147	20240401	180000	3000259600	46650	46650	46650	46650	0
148	20240401	175900	3000259600	46650	46650	46650	46650	0
149	20240401	175800	3000259600	46650	46650	46650	46650	0
150	20240401	175700	3000259600	46650	46650	46650	46650	0
151	20240401	175600	3000259600	46650	46650	46650	46650	0
152	20240401	175500	3000259600	46650	46650	46650	46650	935
153	20240401	175400	3000259600	46650	46650	46650	46650	0
154	20240401	175300	3000259600	46650	46650	46650	46650	0
155	20240401	175200	3000259600	46650	46650	46650	46650	0
156	20240401	175100	3000259600	46650	46650	46650	46650	0
157	20240401	175000	3000259600	46650	46650	46650	46650	0
158	20240401	174900	3000259600	46650	46650	46650	46650	0
159	20240401	174800	3000259600	46650	46650	46650	46650	0
160	20240401	174700	3000259600	46650	46650	46650	46650	0
161	20240401	174600	3000259600	46650	46650	46650	46650	0
162	20240401	174500	3000259600	46650	46650	46650	46650	0
163	20240401	174400	3000259600	46650	46650	46650	46650	0
164	20240401	174300	3000259600	46650	46650	46650	46650	0
165	20240401	174200	3000259600	46650	46650	46650	46650	0
166	20240401	174100	3000259600	46650	46650	46650	46650	0
167	20240401	174000	3000259600	46650	46650	46650	46650	0
168	20240401	173900	3000259600	46650	46650	46650	46650	0
169	20240401	173800	3000259600	46650	46650	46650	46650	0
170	20240401	173700	3000259600	46650	46650	46650	46650	0
171	20240401	173600	3000259600	46650	46650	46650	46650	0
172	20240401	173500	3000259600	46650	46650	46650	46650	0
173	20240401	173400	3000259600	46650	46650	46650	46650	0
174	20240401	173300	3000259600	46650	46650	46650	46650	0
175	20240401	173200	3000259600	46650	46650	46650	46650	0
176	20240401	173100	3000259600	46650	46650	46650	46650	0
177	20240401	173000	3000259600	46650	46650	46650	46650	0
178	20240401	172900	3000259600	46650	46650	46650	46650	0
179	20240401	172800	3000259600	46650	46650	46650	46650	0
180	20240401	172700	3000259600	46650	46650	46650	46650	0
181	20240401	172600	3000259600	46650	46650	46650	46650	0
182	20240401	172500	3000259600	46650	46650	46650	46650	935
183	20240401	172400	3000259600	46650	46650	46650	46650	0
184	20240401	172300	3000259600	46650	46650	46650	46650	0
185	20240401	172200	3000259600	46650	46650	46650	46650	0
186	20240401	172100	3000259600	46650	46650	46650	46650	0
187	20240401	172000	3000259600	46650	46650	46650	46650	0
188	20240401	171900	3000259600	46650	46650	46650	46650	0
189	20240401	171800	3000259600	46650	46650	46650	46650	0
190	20240401	171700	3000259600	46650	46650	46650	46650	0
191	20240401	171600	3000259600	46650	46650	46650	46650	0
192	20240401	171500	3000259600	46650	46650	46650	46650	0
193	20240401	171400	3000259600	46650	46650	46650	46650	0
194	20240401	171300	3000259600	46650	46650	46650	46650	0
195	20240401	171200	3000259600	46650	46650	46650	46650	0
196	20240401	171100	3000259600	46650	46650	46650	46650	0
197	20240401	171000	3000259600	46650	46650	46650	46650	0
198	20240401	170900	3000259600	46650	46650	46650	46650	0
199	20240401	170800	3000259600	46650	46650	46650	46650	0
200	20240401	170700	3000259600	46650	46650	46650	46650	0
201	20240401	170600	3000259600	46650	46650	46650	46650	0
202	20240401	170500	3000259600	46650	46650	46650	46650	0
203	20240401	170400	3000259600	46650	46650	46650	46650	0
204	20240401	170300	3000259600	46650	46650	46650	46650	0
205	20240401	170200	3000259600	46650	46650	46650	46650	0
206	20240401	170100	3000259600	46650	46650	46650	46650	0
207	20240401	170000	3000259600	46650	46650	46650	46650	0
208	20240401	165900	3000259600	46650	46650	46650	46650	0
209	20240401	165800	3000259600	46650	46650	46650	46650	0
210	20240401	165700	3000259600	46650	46650	46650	46650	0
211	20240401	165600	3000259600	46650	46650	46650	46650	0
212	20240401	165500	3000259600	46650	46650	46650	46650	935
213	20240401	165400	3000259600	46650	46650	46650	46650	0
214	20240401	165300	3000259600	46650	46650	46650	46650	0
215	20240401	165200	3000259600	46650	46650	46650	46650	0
216	20240401	165100	3000259600	46650	46650	46650	46650	0
217	20240401	165000	3000259600	46650	46650	46650	46650	0
218	20240401	164900	3000259600	46650	46650	46650	46650	0
219	20240401	164800	3000259600	46650	46650	46650	46650	0
220	20240401	164700	3000259600	46650	46650	46650	46650	0
221	20240401	164600	3000259600	46650	46650	46650	46650	0
222	20240401	164500	3000259600	46650	46650	46650	46650	0
223	20240401	164400	3000259600	46650	46650	46650	46650	0
224	20240401	164300	3000259600	46650	46650	46650	46650	0
225	20240401	164200	3000259600	46650	46650	46650	46650	0
226	20240401	164100	3000259600	46650	46650	46650	46650	0
227	20240401	164000	3000259600	46650	46650	46650	46650	0
228	20240401	163900	3000259600	46650	46650	46650	46650	0
229	20240401	163800	3000259600	46650	46650	46650	46650	0
230	20240401	163700	3000259600	46650	46650	46650	46650	0
231	20240401	163600	3000259600	46650	46650	46650	46650	0
232	20240401	163500	3000259600	46650	46650	46650	46650	0
233	20240401	163400	3000259600	46650	46650	46650	46650	0
234	20240401	163300	3000259600	46650	46650	46650	46650	0
235	20240401	163200	3000259600	46650	46650	46650	46650	0
236	20240401	163100	3000259600	46650	46650	46650	46650	0
237	20240401	163000	3000259600	46650	46650	46650	46650	0
238	20240401	162900	3000259600	46650	46650	46650	46650	0
239	20240401	162800	3000259600	46650	46650	46650	46650	0
240	20240401	162700	3000259600	46650	46650	46650	46650	0
241	20240401	162600	3000259600	46650	46650	46650	46650	0
242	20240401	162500	3000259600	46650	46650	46650	46650	935
243	20240401	162400	3000259600	46650	46650	46650	46650	0
244	20240401	162300	3000259600	46650	46650	46650	46650	0
245	20240401	162200	3000259600	46650	46650	46650	46650	0
246	20240401	162100	3000259600	46650	46650	46650	46650	0
247	20240401	162000	3000259600	46650	46650	46650	46650	0
248	20240401	161900	3000259600	46650	46650	46650	46650	0
249	20240401	161800	3000259600	46650	46650	46650	46650	0
250	20240401	161700	3000259600	46650	46650	46650	46650	0
251	20240401	161600	3000259600	46650	46650	46650	46650	0
252	20240401	161500	3000259600	46650	46650	46650	46650	0
253	20240401	161400	3000259600	46650	46650	46650	46650	0
254	20240401	161300	3000259600	46650	46650	46650	46650	0
255	20240401	161200	3000259600	46650	46650	46650	46650	0
256	20240401	161100	3000259600	46650	46650	46650	46650	0
257	20240401	161000	3000259600	46650	46650	46650	46650	0
258	20240401	160900	3000259600	46650	46650	46650	46650	0
259	20240401	160800	3000259600	46650	46650	46650	46650	0
260	20240401	160700	3000259600	46650	46650	46650	46650	0
261	20240401	160600	3000259600	46650	46650	46650	46650	0
262	20240401	160500	3000259600	46650	46650	46650	46650	0
263	20240401	160400	3000259600	46650	46650	46650	46650	0
264	20240401	160300	3000259600	46650	46650	46650	46650	0
265	20240401	160200	3000259600	46650	46650	46650	46650	0
266	20240401	160100	3000259600	46650	46650	46650	46650	0
267	20240401	160000	3000259600	46650	46650	46650	46650	0
268	20240401	155900	3000259600	46650	46650	46650	46650	0
269	20240401	155800	3000259600	46650	46650	46650	46650	0
270	20240401	155700	3000259600	46650	46650	46650	46650	0
271	20240401	155600	3000259600	46650	46650	46650	46650	0
272	20240401	155500	3000259600	46650	46650	46650	46650	935
273	20240401	155400	3000259600	46650	46650	46650	46650	0
274	20240401	155300	3000259600	46650	46650	46650	46650	0
275	20240401	155200	3000259600	46650	46650	46650	46650	0
276	20240401	155100	3000259600	46650	46650	46650	46650	0
277	20240401	155000	3000259600	46650	46650	46650	46650	0
278	20240401	154900	3000259600	46650	46650	46650	46650	0
279	20240401	154800	3000259600	46650	46650	46650	46650	0
280	20240401	154700	3000259600	46650	46650	46650	46650	0
281	20240401	154600	3000259600	46650	46650	46650	46650	0
282	20240401	154500	3000259600	46650	46650	46650	46650	0
283	20240401	154400	3000259600	46650	46650	46650	46650	0
284	20240401	154300	3000259600	46650	46650	46650	46650	0
285	20240401	154200	3000259600	46650	46650	46650	46650	0
286	20240401	154100	3000259600	46650	46650	46650	46650	0
287	20240401	154000	3000259600	46650	46650	46650	46650	0
288	20240401	153900	3000259600	46650	46650	46650	46650	0
289	20240401	153800	3000259600	46650	46650	46650	46650	0
290	20240401	153700	3000259600	46650	46650	46650	46650	0
291	20240401	153600	3000259600	46650	46650	46650	46650	0
292	20240401	153500	3000259600	46650	46650	46650	46650	0
293	20240401	153400	3000259600	46650	46650	46650	46650	0
294	20240401	153300	3000259600	46650	46650	46650	46650	0
295	20240401	153200	3000259600	46650	46650	46650	46650	0
296	20240401	153100	3000259600	46650	46650	46650	46650	0
297	20240401	153000	3000259600	46650	46650	46650	46650	935
298	20240401	152900	2956641850	46600	46600	46600	46600	0
299	20240401	152800	2956641850	46600	46600	46600	46600	0
300	20240401	152700	2956641850	46600	46600	46600	46600	0
301	20240401	152600	2956641850	46600	46600	46600	46600	0
302	20240401	152500	2956641850	46600	46600	46600	46600	0
303	20240401	152400	2956641850	46600	46600	46600	46600	0
304	20240401	152300	2956641850	46600	46600	46600	46600	0
305	20240401	152200	2956641850	46600	46600	46600	46600	0
306	20240401	152100	2956641850	46600	46600	46600	46600	0
307	20240401	152000	2956641850	46600	46600	46600	46600	0
308	20240401	151900	2956641850	46600	46600	46650	46600	140
309	20240401	151800	2950113250	46600	46650	46650	46600	34
310	20240401	151700	2948527700	46600	46600	46600	46550	356
311	20240401	151600	2931938300	46550	46550	46600	46550	171
312	20240401	151500	2923971400	46550	46550	46550	46550	0
313	20240401	151400	2923971400	46550	46550	46550	46550	3
314	20240401	151300	2923831750	46550	46550	46550	46550	156
315	20240401	151200	2916569950	46550	46550	46550	46550	316
316	20240401	151100	2901860150	46550	46550	46550	46550	125
317	20240401	151000	2896041400	46500	46550	46550	46500	431
318	20240401	150900	2875988850	46550	46600	46600	46550	1133
319	20240401	150800	2823246350	46550	46600	46600	46550	17
320	20240401	150700	2822454300	46600	46550	46600	46550	16
321	20240401	150600	2821708800	46600	46550	46600	46550	276
322	20240401	150500	2808857200	46550	46600	46600	46550	121
323	20240401	150400	2803222050	46600	46600	46600	46600	31
324	20240401	150300	2801777450	46600	46600	46600	46600	1
325	20240401	150200	2801730850	46600	46600	46600	46600	129
326	20240401	150100	2795719450	46600	46600	46600	46600	10
327	20240401	150000	2795253450	46600	46600	46600	46550	570
328	20240401	145900	2768693550	46600	46550	46600	46550	159
329	20240401	145800	2761284300	46600	46600	46600	46600	300
330	20240401	145700	2747304300	46600	46600	46600	46600	0
331	20240401	145600	2747304300	46600	46600	46600	46600	14
332	20240401	145500	2746651900	46650	46600	46650	46600	79
333	20240401	145400	2742966700	46600	46600	46650	46600	122
334	20240401	145300	2737281250	46600	46600	46650	46600	692
335	20240401	145200	2705033950	46600	46600	46600	46600	65
336	20240401	145100	2702004950	46600	46600	46600	46600	258
337	20240401	145000	2689982150	46600	46600	46600	46600	305
338	20240401	144900	2675769150	46600	46600	46600	46600	15
339	20240401	144800	2675070150	46600	46650	46650	46600	3
340	20240401	144700	2674930300	46650	46650	46650	46600	63
341	20240401	144600	2671991450	46650	46600	46650	46600	10
342	20240401	144500	2671525300	46600	46600	46600	46600	38
343	20240401	144400	2669754500	46600	46600	46600	46600	57
344	20240401	144300	2667098300	46600	46600	46650	46600	66
345	20240401	144200	2664020900	46600	46600	46600	46600	50
346	20240401	144100	2661690900	46600	46600	46600	46600	5
347	20240401	144000	2661457900	46650	46600	46650	46600	20
348	20240401	143900	2660525650	46600	46600	46600	46600	9
349	20240401	143800	2660106250	46600	46600	46600	46600	3
350	20240401	143700	2659966450	46600	46600	46600	46600	14
351	20240401	143600	2659314050	46600	46650	46650	46600	7
352	20240401	143500	2658987750	46650	46600	46650	46600	12
353	20240401	143400	2658428150	46650	46650	46650	46650	1
354	20240401	143300	2658381500	46650	46650	46650	46650	372
355	20240401	143200	2641027700	46600	46600	46600	46600	181
356	20240401	143100	2632593100	46600	46650	46650	46600	88
357	20240401	143000	2628489800	46650	46600	46650	46600	54
358	20240401	142900	2625970900	46600	46650	46650	46600	12
359	20240401	142800	2625411550	46650	46600	46650	46600	299
360	20240401	142700	2611471150	46650	46600	46650	46600	11
361	20240401	142600	2610958250	46650	46600	46650	46600	285
362	20240401	142500	2597677200	46600	46650	46650	46600	327
363	20240401	142400	2582432650	46650	46700	46700	46650	406
364	20240401	142300	2563492300	46700	46650	46700	46650	12
365	20240401	142200	2562932150	46650	46700	46700	46650	203
366	20240401	142100	2553462050	46700	46650	46700	46650	33
367	20240401	142000	2551922450	46700	46650	46700	46650	19
368	20240401	141900	2551035800	46650	46650	46650	46600	368
369	20240401	141800	2533869800	46600	46650	46650	46600	17
370	20240401	141700	2533077000	46650	46650	46650	46650	6
371	20240401	141600	2532797100	46650	46650	46650	46600	141
372	20240401	141500	2526223150	46600	46600	46650	46600	210
373	20240401	141400	2516427100	46600	46700	46700	46600	25
374	20240401	141300	2515261150	46700	46650	46700	46650	118
375	20240401	141200	2509756300	46700	46650	46700	46650	41
376	20240401	141100	2507841750	46650	46650	46650	46650	104
377	20240401	141000	2502990150	46650	46650	46650	46650	96
378	20240401	140900	2498511750	46650	46700	46700	46650	272
379	20240401	140800	2485821850	46700	46650	46700	46650	4
380	20240401	140700	2485635200	46700	46700	46700	46650	59
381	20240401	140600	2482882400	46700	46700	46700	46700	2
382	20240401	140500	2482789000	46650	46650	46650	46650	54
383	20240401	140400	2480269900	46650	46650	46650	46650	344
384	20240401	140300	2464222300	46650	46650	46650	46650	147
385	20240401	140200	2457364750	46650	46650	46650	46650	56
386	20240401	140100	2454752350	46700	46700	46700	46700	1
387	20240401	140000	2454705650	46700	46700	46700	46650	30
388	20240401	135900	2453305800	46700	46700	46700	46650	43
389	20240401	135800	2451297800	46700	46700	46700	46700	3
390	20240401	135700	2451157700	46700	46650	46700	46650	51
391	20240401	135600	2448778250	46650	46700	46700	46650	44
392	20240401	135500	2446725400	46700	46650	46700	46650	18
393	20240401	135400	2445885100	46700	46700	46700	46650	431
394	20240401	135300	2425762950	46700	46700	46700	46650	47
395	20240401	135200	2423568100	46700	46700	46700	46700	28
396	20240401	135100	2422260500	46650	46650	46650	46600	99
397	20240401	135000	2417642350	46650	46650	46650	46650	0
398	20240401	134900	2417642350	46650	46650	46650	46650	15
399	20240401	134800	2416942600	46650	46650	46650	46650	49
400	20240401	134700	2414656750	46700	46650	46700	46650	17
401	20240401	134600	2413863400	46600	46650	46700	46600	680
402	20240401	134500	2382145850	46650	46650	46650	46600	874
403	20240401	134400	2341374800	46650	46600	46650	46600	114
404	20240401	134300	2336062100	46600	46600	46650	46600	60
405	20240401	134200	2333265600	46600	46600	46650	46600	20
406	20240401	134100	2332333250	46600	46650	46650	46600	72
407	20240401	134000	2328977850	46650	46600	46650	46600	3
408	20240401	133900	2328837950	46600	46650	46650	46600	15
409	20240401	133800	2328138700	46600	46650	46650	46600	103
410	20240401	133700	2323333800	46650	46650	46650	46650	78
411	20240401	133600	2319695100	46650	46600	46650	46600	4
412	20240401	133500	2319508650	46600	46650	46650	46600	19
413	20240401	133400	2318623000	46650	46600	46650	46600	97
414	20240401	133300	2314102450	46600	46600	46600	46600	70
415	20240401	133200	2310840450	46650	46650	46650	46650	8
416	20240401	133100	2310467250	46600	46650	46650	46600	9
417	20240401	133000	2310047550	46650	46650	46650	46650	40
418	20240401	132900	2308181550	46600	46600	46650	46600	94
419	20240401	132800	2303800900	46600	46650	46650	46600	136
420	20240401	132700	2297463000	46650	46650	46650	46650	12
421	20240401	132600	2296903200	46650	46650	46650	46650	93
422	20240401	132500	2292564750	46650	46650	46650	46650	4
423	20240401	132400	2292378150	46650	46700	46700	46650	323
424	20240401	132300	2277309050	46650	46650	46650	46650	413
425	20240401	132200	2258042600	46650	46600	46700	46600	30
426	20240401	132100	2256643300	46650	46650	46650	46650	99
427	20240401	132000	2252024950	46650	46650	46650	46650	428
428	20240401	131900	2232058750	46650	46600	46700	46600	54
429	20240401	131800	2229542100	46600	46650	46650	46600	255
430	20240401	131700	2217646550	46650	46700	46700	46650	42
431	20240401	131600	2215687200	46700	46700	46700	46700	6
432	20240401	131500	2215407000	46700	46700	46700	46700	7
433	20240401	131400	2215080100	46700	46600	46700	46600	401
434	20240401	131300	2196375700	46600	46650	46650	46600	34
435	20240401	131200	2194789800	46650	46700	46700	46650	84
436	20240401	131100	2190870700	46700	46650	46700	46650	10
437	20240401	131000	2190403750	46650	46700	46700	46650	280
438	20240401	130900	2177341700	46700	46650	46700	46650	163
439	20240401	130800	2169734150	46650	46700	46700	46650	26
440	20240401	130700	2168520850	46700	46700	46700	46700	321
441	20240401	130600	2153530150	46700	46650	46700	46650	534
442	20240401	130500	2128618650	46650	46700	46700	46650	3
443	20240401	130400	2128478600	46700	46700	46700	46700	27
444	20240401	130300	2127217700	46650	46650	46700	46650	94
445	20240401	130200	2122828000	46650	46650	46650	46650	26
446	20240401	130100	2121615100	46700	46700	46700	46700	86
447	20240401	130000	2117598900	46700	46700	46700	46700	41
448	20240401	125900	2115684200	46700	46700	46700	46650	29
449	20240401	125800	2114330000	46650	46700	46700	46650	21
450	20240401	125700	2113350300	46700	46650	46700	46650	18
451	20240401	125600	2112510550	46700	46650	46700	46650	313
452	20240401	125500	2097906900	46700	46700	46700	46650	437
453	20240401	125400	2077500550	46650	46650	46700	46650	7
454	20240401	125300	2077173750	46650	46650	46650	46650	40
455	20240401	125200	2075307750	46650	46650	46700	46650	57
456	20240401	125100	2072648650	46650	46700	46700	46650	35
457	20240401	125000	2071014800	46700	46700	46700	46700	0
458	20240401	124900	2071014800	46700	46650	46700	46650	31
459	20240401	124800	2069567150	46700	46650	46700	46650	22
460	20240401	124700	2068540700	46650	46650	46650	46650	6
461	20240401	124600	2068260800	46700	46650	46700	46650	40
462	20240401	124500	2066394050	46700	46700	46700	46700	22
463	20240401	124400	2065366650	46650	46650	46650	46650	62
464	20240401	124300	2062474350	46650	46650	46650	46650	3
465	20240401	124200	2062334400	46650	46650	46700	46650	88
466	20240401	124100	2058228950	46650	46650	46650	46650	75
467	20240401	124000	2054730200	46650	46650	46700	46650	45
468	20240401	123900	2052630850	46600	46650	46650	46600	224
469	20240401	123800	2042192250	46650	46650	46650	46650	39
470	20240401	123700	2040372900	46650	46650	46650	46650	0
471	20240401	123600	2040372900	46650	46650	46650	46600	97
472	20240401	123500	2035848650	46650	46650	46650	46650	5
473	20240401	123400	2035615400	46600	46600	46650	46600	275
474	20240401	123300	2022800150	46600	46600	46600	46600	84
475	20240401	123200	2018885750	46650	46650	46650	46650	57
476	20240401	123100	2016226700	46650	46600	46650	46600	14
477	20240401	123000	2015573850	46600	46600	46600	46600	25
478	20240401	122900	2014408850	46600	46650	46650	46600	28
479	20240401	122800	2013102750	46600	46600	46600	46600	30
480	20240401	122700	2011704750	46600	46650	46650	46600	166
481	20240401	122600	2003961900	46650	46600	46650	46600	69
482	20240401	122500	2000746100	46650	46650	46650	46650	41
483	20240401	122400	1998833450	46650	46700	46700	46650	1114
484	20240401	122300	1946865250	46700	46700	46700	46650	52
485	20240401	122200	1944437400	46650	46700	46700	46650	5
486	20240401	122100	1944203950	46700	46700	46700	46700	193
487	20240401	122000	1935190850	46700	46650	46700	46650	10
488	20240401	121900	1934724050	46650	46700	46700	46650	95
489	20240401	121800	1930292050	46700	46700	46700	46700	13
490	20240401	121700	1929684950	46650	46700	46700	46650	35
491	20240401	121600	1928050500	46700	46700	46700	46700	103
492	20240401	121500	1923240400	46700	46700	46700	46700	82
493	20240401	121400	1919411000	46700	46700	46700	46700	5
494	20240401	121300	1919177500	46700	46700	46700	46650	8
495	20240401	121200	1918804050	46700	46700	46700	46650	38
496	20240401	121100	1917030300	46700	46650	46700	46650	11
497	20240401	121000	1916516650	46700	46700	46700	46700	2
498	20240401	120900	1916423250	46700	46700	46700	46650	43
499	20240401	120800	1914415250	46700	46700	46700	46700	21
500	20240401	120700	1913434550	46700	46700	46700	46700	2
501	20240401	120600	1913341150	46700	46700	46700	46650	74
502	20240401	120500	1909885400	46700	46700	46700	46700	54
503	20240401	120400	1907363600	46700	46700	46700	46700	55
504	20240401	120300	1904795100	46700	46750	46750	46650	17
505	20240401	120200	1904000850	46700	46700	46700	46700	412
506	20240401	120100	1884760450	46700	46700	46700	46700	34
507	20240401	120000	1883172650	46700	46650	46700	46650	104
508	20240401	115900	1878315900	46700	46700	46700	46700	64
509	20240401	115800	1875327100	46700	46700	46700	46700	156
510	20240401	115700	1868041900	46700	46700	46700	46700	0
511	20240401	115600	1868041900	46700	46750	46750	46700	227
512	20240401	115500	1857440150	46700	46700	46700	46700	23
513	20240401	115400	1856366050	46700	46650	46700	46650	459
514	20240401	115300	1834931150	46650	46700	46700	46650	47
515	20240401	115200	1832736400	46650	46700	46700	46650	4
516	20240401	115100	1832549650	46700	46700	46700	46700	46
517	20240401	115000	1830401450	46700	46700	46700	46700	11
518	20240401	114900	1829887750	46700	46700	46700	46650	190
519	20240401	114800	1821023750	46700	46700	46700	46700	14
520	20240401	114700	1820369950	46650	46700	46700	46650	19
521	20240401	114600	1819483150	46700	46700	46700	46650	81
522	20240401	114500	1815703000	46700	46650	46700	46650	85
523	20240401	114400	1811735650	46700	46700	46700	46700	25
524	20240401	114300	1810568150	46700	46650	46750	46650	522
525	20240401	114200	1786215350	46750	46650	46750	46650	12
526	20240401	114100	1785655350	46700	46650	46700	46650	1116
527	20240401	114000	1733538400	46650	46650	46650	46650	23
528	20240401	113900	1732465450	46650	46650	46650	46650	120
529	20240401	113800	1726867450	46650	46650	46650	46650	67
530	20240401	113700	1723741900	46650	46650	46650	46650	79
531	20240401	113600	1720056550	46700	46700	46700	46700	3
532	20240401	113500	1719916450	46650	46700	46700	46650	20
533	20240401	113400	1718983150	46700	46650	46700	46650	19
534	20240401	113300	1718096700	46650	46700	46700	46550	223
535	20240401	113200	1707701600	46700	46650	46700	46650	107
536	20240401	113100	1702704750	46650	46700	46700	46650	79
537	20240401	113000	1699019000	46650	46600	46650	46600	152
538	20240401	112900	1691929650	46600	46600	46600	46600	1
539	20240401	112800	1691883050	46600	46600	46600	46600	11
540	20240401	112700	1691370450	46600	46550	46600	46550	69
541	20240401	112600	1688157450	46550	46600	46600	46550	103
542	20240401	112500	1683357800	46650	46650	46650	46600	366
543	20240401	112400	1666301400	46600	46600	46600	46600	1
544	20240401	112300	1666254800	46700	46600	46700	46550	50
545	20240401	112200	1663924700	46700	46600	46700	46600	845
546	20240401	112100	1624511850	46600	46600	46600	46600	0
547	20240401	112000	1624511850	46600	46600	46600	46600	71
548	20240401	111900	1621203250	46600	46600	46600	46600	444
549	20240401	111800	1600512850	46600	46600	46600	46600	48
550	20240401	111700	1598276050	46600	46550	46600	46550	119
551	20240401	111600	1592733950	46550	46550	46550	46500	36
552	20240401	111500	1591059700	46550	46550	46550	46550	94
553	20240401	111400	1586684000	46550	46550	46550	46500	127
554	20240401	111300	1580772800	46600	46600	46600	46600	6
555	20240401	111200	1580493200	46600	46500	46600	46500	2
556	20240401	111100	1580400100	46550	46500	46550	46500	296
557	20240401	111000	1566621350	46550	46500	46550	46500	35
558	20240401	110900	1564992800	46500	46550	46550	46500	59
559	20240401	110800	1562247900	46550	46600	46600	46550	14
560	20240401	110700	1561595950	46500	46500	46550	46500	87
561	20240401	110600	1557550400	46450	46550	46550	46450	142
562	20240401	110500	1550947750	46500	46550	46550	46500	166
563	20240401	110400	1543226400	46550	46600	46600	46550	147
564	20240401	110300	1536381350	46550	46450	46550	46450	195
565	20240401	110200	1527311400	46500	46500	46550	46500	298
566	20240401	110100	1513454350	46500	46550	46550	46500	13
567	20240401	110000	1512849800	46550	46600	46600	46550	655
568	20240401	105900	1482337150	46650	46600	46650	46600	26
569	20240401	105800	1481124500	46650	46600	46650	46600	156
570	20240401	105700	1473847150	46600	46600	46650	46600	39
571	20240401	105600	1472028200	46600	46600	46600	46600	120
572	20240401	105500	1466436200	46600	46600	46600	46600	12
573	20240401	105400	1465877000	46650	46600	46650	46600	91
574	20240401	105300	1461635550	46600	46650	46650	46600	266
575	20240401	105200	1449227950	46650	46600	46650	46600	38
576	20240401	105100	1447456250	46600	46650	46650	46600	56
577	20240401	105000	1444844000	46650	46650	46650	46650	27
578	20240401	104900	1443584450	46600	46650	46650	46600	47
579	20240401	104800	1441392350	46650	46650	46650	46650	60
580	20240401	104700	1438593350	46650	46650	46650	46650	67
581	20240401	104600	1435467800	46650	46650	46650	46600	359
582	20240401	104500	1418721100	46650	46650	46700	46650	88
583	20240401	104400	1414614050	46700	46700	46700	46700	104
584	20240401	104300	1409757250	46650	46650	46650	46650	171
585	20240401	104200	1401780100	46650	46650	46650	46650	600
586	20240401	104100	1373790100	46650	46700	46700	46650	760
587	20240401	104000	1338335950	46700	46700	46700	46700	43
588	20240401	103900	1336327850	46650	46700	46700	46650	382
589	20240401	103800	1318489050	46700	46700	46700	46700	65
590	20240401	103700	1315453550	46700	46750	46750	46700	162
591	20240401	103600	1307888000	46700	46750	46750	46700	87
592	20240401	103500	1303825000	46700	46650	46750	46650	103
593	20240401	103400	1299013000	46700	46700	46700	46700	247
594	20240401	103300	1287478100	46700	46700	46750	46700	77
595	20240401	103200	1283880100	46700	46700	46700	46700	229
596	20240401	103100	1273185800	46700	46750	46750	46700	172
597	20240401	103000	1265152550	46700	46750	46750	46700	130
598	20240401	102900	1259079650	46700	46750	46750	46700	880
599	20240401	102800	1217978900	46750	46750	46750	46700	238
600	20240401	102700	1206860700	46750	46750	46750	46700	547
601	20240401	102600	1181291250	46700	46650	46750	46650	2211
602	20240401	102500	1078043300	46650	46600	46650	46600	2836
603	20240401	102400	945819800	46600	46550	46600	46550	315
604	20240401	102300	931155350	46550	46500	46550	46500	1555
605	20240401	102200	858773550	46500	46500	46500	46500	298
606	20240401	102100	844916550	46500	46500	46500	46500	124
607	20240401	102000	839150550	46500	46500	46550	46450	515
608	20240401	101900	815202400	46500	46500	46550	46500	755
609	20240401	101800	780094650	46500	46550	46550	46500	33
610	20240401	101700	778558550	46550	46500	46550	46500	232
611	20240401	101600	767770450	46500	46550	46550	46500	49
612	20240401	101500	765491500	46550	46550	46550	46550	39
613	20240401	101400	763676050	46500	46550	46550	46500	111
614	20240401	101300	758511500	46500	46500	46500	46500	941
615	20240401	101200	714755000	46450	46500	46500	46450	150
616	20240401	101100	707780800	46500	46500	46500	46450	52
617	20240401	101000	705363450	46450	46500	46500	46450	71
618	20240401	100900	702065000	46500	46450	46500	46450	256
619	20240401	100800	690162000	46450	46400	46450	46400	1049
620	20240401	100700	641439750	46400	46450	46450	46400	48
621	20240401	100600	639210400	46400	46400	46450	46400	161
622	20240401	100500	631737350	46400	46400	46450	46400	41
623	20240401	100400	629834300	46400	46450	46450	46400	280
624	20240401	100300	616830850	46450	46400	46450	46400	116
625	20240401	100200	611443800	46400	46400	46400	46400	571
626	20240401	100100	584949400	46400	46350	46400	46350	185
627	20240401	100000	576367000	46400	46350	46400	46350	185
628	20240401	095900	567786050	46350	46350	46350	46350	15
629	20240401	095800	567090800	46350	46400	46400	46350	66
630	20240401	095700	564029400	46400	46400	46400	46400	5
631	20240401	095600	563797400	46350	46400	46400	46350	116
632	20240401	095500	558415850	46400	46400	46400	46350	93
633	20240401	095400	554103200	46400	46350	46400	46350	31
634	20240401	095300	552665100	46350	46350	46400	46350	96
635	20240401	095200	548215450	46350	46400	46400	46350	119
636	20240401	095100	542699650	46400	46400	46400	46400	144
637	20240401	095000	536018050	46400	46450	46450	46400	428
638	20240401	094900	516158750	46400	46450	46450	46400	64
639	20240401	094800	513187950	46450	46400	46450	46400	472
640	20240401	094700	491282150	46350	46300	46350	46300	413
641	20240401	094600	472145550	46250	46250	46300	46250	97
642	20240401	094500	467656950	46250	46250	46300	46250	180
643	20240401	094400	459331300	46250	46300	46300	46250	21
644	20240401	094300	458359250	46250	46250	46250	46250	107
645	20240401	094200	453410500	46250	46250	46250	46250	32
646	20240401	094100	451930500	46300	46250	46300	46250	42
647	20240401	094000	449987150	46300	46300	46300	46300	1
648	20240401	093900	449940850	46300	46300	46300	46300	100
649	20240401	093800	445310850	46300	46250	46300	46250	98
650	20240401	093700	440778150	46250	46250	46300	46250	77
651	20240401	093600	437216400	46300	46300	46300	46300	87
652	20240401	093500	433188300	46300	46250	46300	46250	125
653	20240401	093400	427401600	46300	46250	46300	46250	107
654	20240401	093300	422452400	46250	46250	46250	46200	36
655	20240401	093200	420787650	46250	46300	46300	46250	606
656	20240401	093100	392757750	46300	46350	46350	46250	90
657	20240401	093000	388590750	46300	46350	46350	46300	15
658	20240401	092900	387896200	46300	46250	46300	46250	315
659	20240401	092800	373325550	46250	46300	46300	46250	76
660	20240401	092700	369807050	46300	46300	46350	46300	310
661	20240401	092600	355453150	46300	46300	46300	46300	13
662	20240401	092500	354851250	46300	46300	46300	46300	164
663	20240401	092400	347258050	46300	46350	46350	46300	40
664	20240401	092300	345405150	46300	46350	46350	46300	18
665	20240401	092200	344571550	46350	46350	46350	46300	164
666	20240401	092100	336970350	46300	46300	46350	46300	66
667	20240401	092000	333913050	46350	46350	46350	46350	354
668	20240401	091900	317505150	46350	46300	46350	46300	157
669	20240401	091800	310234200	46300	46350	46350	46300	182
670	20240401	091700	301799800	46350	46400	46400	46350	117
671	20240401	091600	296375500	46350	46350	46400	46350	37
672	20240401	091500	294659900	46350	46400	46400	46350	26
673	20240401	091400	293454650	46400	46400	46400	46350	149
674	20240401	091300	286547400	46400	46400	46400	46350	344
675	20240401	091200	270600750	46400	46400	46450	46400	68
676	20240401	091100	267444700	46400	46350	46450	46350	60
677	20240401	091000	264660500	46350	46400	46400	46300	399
678	20240401	090900	246169900	46350	46400	46400	46350	312
679	20240401	090800	231697450	46400	46350	46400	46350	80
680	20240401	090700	227988950	46350	46400	46400	46350	236
681	20240401	090600	217043050	46450	46450	46500	46400	188
682	20240401	090500	208311050	46450	46550	46600	46450	887
683	20240401	090400	167041300	46550	46500	46600	46400	359
684	20240401	090300	150351350	46300	46500	46550	46300	1052
685	20240401	090200	101484400	46550	46500	46550	46400	366
686	20240401	090100	84463450	46500	46600	46600	46500	147
687	20240401	090000	77620750	46600	46650	46650	46500	1665