KissMeData/041830/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	191600	566448350	27300	27300	27300	27300	238
3	20240411	191500	566448350	27300	27300	27300	27300	0
4	20240411	191400	566448350	27300	27300	27300	27300	0
5	20240411	191300	566448350	27300	27300	27300	27300	0
6	20240411	191200	566448350	27300	27300	27300	27300	0
7	20240411	191100	566448350	27300	27300	27300	27300	0
8	20240411	191000	566448350	27300	27300	27300	27300	0
9	20240411	190900	566448350	27300	27300	27300	27300	0
10	20240411	190800	566448350	27300	27300	27300	27300	0
11	20240411	190700	566448350	27300	27300	27300	27300	0
12	20240411	190600	566448350	27300	27300	27300	27300	0
13	20240411	190500	566448350	27300	27300	27300	27300	0
14	20240411	190400	566448350	27300	27300	27300	27300	0
15	20240411	190300	566448350	27300	27300	27300	27300	0
16	20240411	190200	566448350	27300	27300	27300	27300	0
17	20240411	190100	566448350	27300	27300	27300	27300	0
18	20240411	190000	566448350	27300	27300	27300	27300	0
19	20240411	185900	566448350	27300	27300	27300	27300	0
20	20240411	185800	566448350	27300	27300	27300	27300	0
21	20240411	185700	566448350	27300	27300	27300	27300	0
22	20240411	185600	566448350	27300	27300	27300	27300	0
23	20240411	185500	566448350	27300	27300	27300	27300	0
24	20240411	185400	566448350	27300	27300	27300	27300	0
25	20240411	185300	566448350	27300	27300	27300	27300	0
26	20240411	185200	566448350	27300	27300	27300	27300	0
27	20240411	185100	566448350	27300	27300	27300	27300	0
28	20240411	185000	566448350	27300	27300	27300	27300	0
29	20240411	184900	566448350	27300	27300	27300	27300	0
30	20240411	184800	566448350	27300	27300	27300	27300	0
31	20240411	184700	566448350	27300	27300	27300	27300	0
32	20240411	184600	566448350	27300	27300	27300	27300	238
33	20240411	184500	566448350	27300	27300	27300	27300	0
34	20240411	184400	566448350	27300	27300	27300	27300	0
35	20240411	184300	566448350	27300	27300	27300	27300	0
36	20240411	184200	566448350	27300	27300	27300	27300	0
37	20240411	184100	566448350	27300	27300	27300	27300	0
38	20240411	184000	566448350	27300	27300	27300	27300	0
39	20240411	183900	566448350	27300	27300	27300	27300	0
40	20240411	183800	566448350	27300	27300	27300	27300	0
41	20240411	183700	566448350	27300	27300	27300	27300	0
42	20240411	183600	566448350	27300	27300	27300	27300	0
43	20240411	183500	566448350	27300	27300	27300	27300	0
44	20240411	183400	566448350	27300	27300	27300	27300	0
45	20240411	183300	566448350	27300	27300	27300	27300	0
46	20240411	183200	566448350	27300	27300	27300	27300	0
47	20240411	183100	566448350	27300	27300	27300	27300	0
48	20240411	183000	566448350	27300	27300	27300	27300	0
49	20240411	182900	566448350	27300	27300	27300	27300	0
50	20240411	182800	566448350	27300	27300	27300	27300	0
51	20240411	182700	566448350	27300	27300	27300	27300	0
52	20240411	182600	566448350	27300	27300	27300	27300	0
53	20240411	182500	566448350	27300	27300	27300	27300	0
54	20240411	182400	566448350	27300	27300	27300	27300	0
55	20240411	182300	566448350	27300	27300	27300	27300	0
56	20240411	182200	566448350	27300	27300	27300	27300	0
57	20240411	182100	566448350	27300	27300	27300	27300	0
58	20240411	182000	566448350	27300	27300	27300	27300	0
59	20240411	181900	566448350	27300	27300	27300	27300	0
60	20240411	181800	566448350	27300	27300	27300	27300	0
61	20240411	181700	566448350	27300	27300	27300	27300	0
62	20240411	181600	566448350	27300	27300	27300	27300	238
63	20240411	181500	566448350	27300	27300	27300	27300	0
64	20240411	181400	566448350	27300	27300	27300	27300	0
65	20240411	181300	566448350	27300	27300	27300	27300	0
66	20240411	181200	566448350	27300	27300	27300	27300	0
67	20240411	181100	566448350	27300	27300	27300	27300	0
68	20240411	181000	566448350	27300	27300	27300	27300	0
69	20240411	180900	566448350	27300	27300	27300	27300	0
70	20240411	180800	566448350	27300	27300	27300	27300	0
71	20240411	180700	566448350	27300	27300	27300	27300	0
72	20240411	180600	566448350	27300	27300	27300	27300	0
73	20240411	180500	566448350	27300	27300	27300	27300	0
74	20240411	180400	566448350	27300	27300	27300	27300	0
75	20240411	180300	566448350	27300	27300	27300	27300	0
76	20240411	180200	566448350	27300	27300	27300	27300	0
77	20240411	180100	566448350	27300	27300	27300	27300	0
78	20240411	180000	566448350	27300	27300	27300	27300	0
79	20240411	175900	566448350	27300	27300	27300	27300	0
80	20240411	175800	566448350	27300	27300	27300	27300	0
81	20240411	175700	566448350	27300	27300	27300	27300	0
82	20240411	175600	566448350	27300	27300	27300	27300	0
83	20240411	175500	566448350	27300	27300	27300	27300	0
84	20240411	175400	566448350	27300	27300	27300	27300	0
85	20240411	175300	566448350	27300	27300	27300	27300	0
86	20240411	175200	566448350	27300	27300	27300	27300	0
87	20240411	175100	566448350	27300	27300	27300	27300	0
88	20240411	175000	566448350	27300	27300	27300	27300	0
89	20240411	174900	566448350	27300	27300	27300	27300	0
90	20240411	174800	566448350	27300	27300	27300	27300	0
91	20240411	174700	566448350	27300	27300	27300	27300	0
92	20240411	174600	566448350	27300	27300	27300	27300	238
93	20240411	174500	566448350	27300	27300	27300	27300	0
94	20240411	174400	566448350	27300	27300	27300	27300	0
95	20240411	174300	566448350	27300	27300	27300	27300	0
96	20240411	174200	566448350	27300	27300	27300	27300	0
97	20240411	174100	566448350	27300	27300	27300	27300	0
98	20240411	174000	566448350	27300	27300	27300	27300	0
99	20240411	173900	566448350	27300	27300	27300	27300	0
100	20240411	173800	566448350	27300	27300	27300	27300	0
101	20240411	173700	566448350	27300	27300	27300	27300	0
102	20240411	173600	566448350	27300	27300	27300	27300	0
103	20240411	173500	566448350	27300	27300	27300	27300	0
104	20240411	173400	566448350	27300	27300	27300	27300	0
105	20240411	173300	566448350	27300	27300	27300	27300	0
106	20240411	173200	566448350	27300	27300	27300	27300	0
107	20240411	173100	566448350	27300	27300	27300	27300	0
108	20240411	173000	566448350	27300	27300	27300	27300	0
109	20240411	172900	566448350	27300	27300	27300	27300	0
110	20240411	172800	566448350	27300	27300	27300	27300	0
111	20240411	172700	566448350	27300	27300	27300	27300	0
112	20240411	172600	566448350	27300	27300	27300	27300	0
113	20240411	172500	566448350	27300	27300	27300	27300	0
114	20240411	172400	566448350	27300	27300	27300	27300	0
115	20240411	172300	566448350	27300	27300	27300	27300	0
116	20240411	172200	566448350	27300	27300	27300	27300	0
117	20240411	172100	566448350	27300	27300	27300	27300	0
118	20240411	172000	566448350	27300	27300	27300	27300	0
119	20240411	171900	566448350	27300	27300	27300	27300	0
120	20240411	171800	566448350	27300	27300	27300	27300	0
121	20240411	171700	566448350	27300	27300	27300	27300	0
122	20240411	171600	566448350	27300	27300	27300	27300	238
123	20240411	171500	566448350	27300	27300	27300	27300	0
124	20240411	171400	566448350	27300	27300	27300	27300	0
125	20240411	171300	566448350	27300	27300	27300	27300	0
126	20240411	171200	566448350	27300	27300	27300	27300	0
127	20240411	171100	566448350	27300	27300	27300	27300	0
128	20240411	171000	566448350	27300	27300	27300	27300	0
129	20240411	170900	566448350	27300	27300	27300	27300	0
130	20240411	170800	566448350	27300	27300	27300	27300	0
131	20240411	170700	566448350	27300	27300	27300	27300	0
132	20240411	170600	566448350	27300	27300	27300	27300	0
133	20240411	170500	566448350	27300	27300	27300	27300	0
134	20240411	170400	566448350	27300	27300	27300	27300	0
135	20240411	170300	566448350	27300	27300	27300	27300	0
136	20240411	170200	566448350	27300	27300	27300	27300	0
137	20240411	170100	566448350	27300	27300	27300	27300	0
138	20240411	170000	566448350	27300	27300	27300	27300	0
139	20240411	165900	566448350	27300	27300	27300	27300	0
140	20240411	165800	566448350	27300	27300	27300	27300	0
141	20240411	165700	566448350	27300	27300	27300	27300	0
142	20240411	165600	566448350	27300	27300	27300	27300	0
143	20240411	165500	566448350	27300	27300	27300	27300	0
144	20240411	165400	566448350	27300	27300	27300	27300	0
145	20240411	165300	566448350	27300	27300	27300	27300	0
146	20240411	165200	566448350	27300	27300	27300	27300	0
147	20240411	165100	566448350	27300	27300	27300	27300	0
148	20240411	165000	566448350	27300	27300	27300	27300	0
149	20240411	164900	566448350	27300	27300	27300	27300	0
150	20240411	164800	566448350	27300	27300	27300	27300	0
151	20240411	164700	566448350	27300	27300	27300	27300	0
152	20240411	164600	566448350	27300	27300	27300	27300	238
153	20240411	164500	566448350	27300	27300	27300	27300	0
154	20240411	164400	566448350	27300	27300	27300	27300	0
155	20240411	164300	566448350	27300	27300	27300	27300	0
156	20240411	164200	566448350	27300	27300	27300	27300	0
157	20240411	164100	566448350	27300	27300	27300	27300	0
158	20240411	164000	566448350	27300	27300	27300	27300	0
159	20240411	163900	566448350	27300	27300	27300	27300	0
160	20240411	163800	566448350	27300	27300	27300	27300	0
161	20240411	163700	566448350	27300	27300	27300	27300	0
162	20240411	163600	566448350	27300	27300	27300	27300	0
163	20240411	163500	566448350	27300	27300	27300	27300	0
164	20240411	163400	566448350	27300	27300	27300	27300	0
165	20240411	163300	566448350	27300	27300	27300	27300	0
166	20240411	163200	566448350	27300	27300	27300	27300	0
167	20240411	163100	566448350	27300	27300	27300	27300	0
168	20240411	163000	566448350	27300	27300	27300	27300	0
169	20240411	162900	566448350	27300	27300	27300	27300	0
170	20240411	162800	566448350	27300	27300	27300	27300	0
171	20240411	162700	566448350	27300	27300	27300	27300	0
172	20240411	162600	566448350	27300	27300	27300	27300	0
173	20240411	162500	566448350	27300	27300	27300	27300	0
174	20240411	162400	566448350	27300	27300	27300	27300	0
175	20240411	162300	566448350	27300	27300	27300	27300	0
176	20240411	162200	566448350	27300	27300	27300	27300	0
177	20240411	162100	566448350	27300	27300	27300	27300	0
178	20240411	162000	566448350	27300	27300	27300	27300	0
179	20240411	161900	566448350	27300	27300	27300	27300	0
180	20240411	161800	566448350	27300	27300	27300	27300	0
181	20240411	161700	566448350	27300	27300	27300	27300	0
182	20240411	161600	566448350	27300	27300	27300	27300	238
183	20240411	161500	566448350	27300	27300	27300	27300	0
184	20240411	161400	566448350	27300	27300	27300	27300	0
185	20240411	161300	566448350	27300	27300	27300	27300	0
186	20240411	161200	566448350	27300	27300	27300	27300	0
187	20240411	161100	566448350	27300	27300	27300	27300	0
188	20240411	161000	566448350	27300	27300	27300	27300	0
189	20240411	160900	566448350	27300	27300	27300	27300	0
190	20240411	160800	566448350	27300	27300	27300	27300	0
191	20240411	160700	566448350	27300	27300	27300	27300	0
192	20240411	160600	566448350	27300	27300	27300	27300	0
193	20240411	160500	566448350	27300	27300	27300	27300	0
194	20240411	160400	566448350	27300	27300	27300	27300	0
195	20240411	160300	566448350	27300	27300	27300	27300	0
196	20240411	160200	566448350	27300	27300	27300	27300	0
197	20240411	160100	566448350	27300	27300	27300	27300	0
198	20240411	160000	566448350	27300	27300	27300	27300	0
199	20240411	155900	566448350	27300	27300	27300	27300	0
200	20240411	155800	566448350	27300	27300	27300	27300	0
201	20240411	155700	566448350	27300	27300	27300	27300	0
202	20240411	155600	566448350	27300	27300	27300	27300	0
203	20240411	155500	566448350	27300	27300	27300	27300	0
204	20240411	155400	566448350	27300	27300	27300	27300	0
205	20240411	155300	566448350	27300	27300	27300	27300	0
206	20240411	155200	566448350	27300	27300	27300	27300	0
207	20240411	155100	566448350	27300	27300	27300	27300	0
208	20240411	155000	566448350	27300	27300	27300	27300	0
209	20240411	154900	566448350	27300	27300	27300	27300	0
210	20240411	154800	566448350	27300	27300	27300	27300	0
211	20240411	154700	566448350	27300	27300	27300	27300	0
212	20240411	154600	566448350	27300	27300	27300	27300	238
213	20240411	154500	566448350	27300	27300	27300	27300	0
214	20240411	154400	566448350	27300	27300	27300	27300	0
215	20240411	154300	566448350	27300	27300	27300	27300	0
216	20240411	154200	566448350	27300	27300	27300	27300	0
217	20240411	154100	566448350	27300	27300	27300	27300	0
218	20240411	154000	566448350	27300	27300	27300	27300	0
219	20240411	153900	566448350	27300	27300	27300	27300	0
220	20240411	153800	566448350	27300	27300	27300	27300	0
221	20240411	153700	566448350	27300	27300	27300	27300	0
222	20240411	153600	566448350	27300	27300	27300	27300	0
223	20240411	153500	566448350	27300	27300	27300	27300	0
224	20240411	153400	566448350	27300	27300	27300	27300	0
225	20240411	153300	566448350	27300	27300	27300	27300	0
226	20240411	153200	566448350	27300	27300	27300	27300	0
227	20240411	153100	566448350	27300	27300	27300	27300	0
228	20240411	153000	566448350	27300	27300	27300	27300	238
229	20240411	152900	559950950	27350	27350	27350	27350	0
230	20240411	152800	559950950	27350	27350	27350	27350	0
231	20240411	152700	559950950	27350	27350	27350	27350	0
232	20240411	152600	559950950	27350	27350	27350	27350	0
233	20240411	152500	559950950	27350	27350	27350	27350	0
234	20240411	152400	559950950	27350	27350	27350	27350	0
235	20240411	152300	559950950	27350	27350	27350	27350	0
236	20240411	152200	559950950	27350	27350	27350	27350	0
237	20240411	152100	559950950	27350	27350	27350	27350	0
238	20240411	152000	559950950	27350	27350	27350	27350	0
239	20240411	151900	559950950	27350	27350	27400	27300	153
240	20240411	151800	555771250	27400	27400	27450	27400	26
241	20240411	151700	555058800	27450	27450	27450	27450	78
242	20240411	151600	552917700	27450	27400	27450	27400	238
243	20240411	151500	546394900	27450	27500	27500	27450	69
244	20240411	151400	544500000	27500	27500	27500	27450	29
245	20240411	151300	543703150	27500	27500	27500	27500	51
246	20240411	151200	542300650	27500	27450	27500	27450	32
247	20240411	151100	541421400	27500	27500	27500	27450	36
248	20240411	151000	540431800	27500	27500	27500	27500	47
249	20240411	150900	539139300	27500	27500	27500	27500	7
250	20240411	150800	538946800	27500	27500	27500	27450	47
251	20240411	150700	537655050	27500	27500	27500	27500	42
252	20240411	150600	536500050	27550	27550	27550	27500	148
253	20240411	150500	532424200	27550	27600	27600	27550	22
254	20240411	150400	531817050	27550	27600	27600	27550	17
255	20240411	150300	531348200	27600	27600	27600	27500	495
256	20240411	150200	517720650	27650	27600	27650	27600	20
257	20240411	150100	517168000	27650	27550	27650	27550	18
258	20240411	150000	516670750	27600	27600	27600	27600	43
259	20240411	145900	515483950	27600	27600	27600	27600	31
260	20240411	145800	514628350	27600	27600	27600	27600	35
261	20240411	145700	513662350	27600	27600	27600	27600	110
262	20240411	145600	510626350	27600	27600	27600	27600	8
263	20240411	145500	510405550	27600	27600	27600	27600	25
264	20240411	145400	509715550	27600	27600	27600	27600	43
265	20240411	145300	508528750	27600	27600	27600	27600	25
266	20240411	145200	507838750	27600	27600	27600	27600	8
267	20240411	145100	507617950	27600	27600	27600	27600	30
268	20240411	145000	506789950	27600	27600	27600	27600	51
269	20240411	144900	505382350	27600	27600	27600	27600	9
270	20240411	144800	505133950	27600	27600	27600	27600	30
271	20240411	144700	504305950	27600	27600	27600	27600	37
272	20240411	144600	503284750	27600	27600	27600	27600	17
273	20240411	144500	502815550	27600	27600	27600	27600	21
274	20240411	144400	502235950	27600	27550	27600	27550	52
275	20240411	144300	500802550	27550	27650	27650	27550	633
276	20240411	144200	483326350	27700	27800	27800	27700	35
277	20240411	144100	482355050	27800	27850	27850	27800	35
278	20240411	144000	481380550	27850	27800	27850	27800	49
279	20240411	143900	480016000	27850	27850	27850	27850	9
280	20240411	143800	479765350	27800	27800	27800	27800	17
281	20240411	143700	479292750	27800	27800	27800	27800	56
282	20240411	143600	477735950	27800	27800	27800	27800	9
283	20240411	143500	477485750	27800	27750	27800	27750	58
284	20240411	143400	475873700	27850	27800	27850	27800	50
285	20240411	143300	474483050	27800	27800	27800	27800	11
286	20240411	143200	474177250	27800	27800	27850	27800	46
287	20240411	143100	472897000	27800	27750	27800	27750	58
288	20240411	143000	471284850	27800	27800	27800	27650	52
289	20240411	142900	469843050	27800	27800	27800	27800	39
290	20240411	142800	468758850	27800	27800	27800	27800	30
291	20240411	142700	467924850	27800	27800	27800	27800	24
292	20240411	142600	467257650	27800	27800	27800	27800	22
293	20240411	142500	466646050	27800	27750	27800	27750	18
294	20240411	142400	466145700	27750	27750	27800	27750	48
295	20240411	142300	464812300	27750	27750	27800	27750	20
296	20240411	142200	464256650	27750	27750	27750	27750	17
297	20240411	142100	463784900	27750	27750	27750	27750	53
298	20240411	142000	462314150	27750	27650	27750	27650	47
299	20240411	141900	461011700	27700	27700	27700	27700	16
300	20240411	141800	460568500	27700	27650	27700	27650	392
301	20240411	141700	449710700	27700	27650	27700	27650	25
302	20240411	141600	449018900	27650	27650	27650	27650	25
303	20240411	141500	448327650	27650	27650	27650	27600	52
304	20240411	141400	446889950	27650	27650	27650	27650	17
305	20240411	141300	446419900	27650	27650	27650	27650	28
306	20240411	141200	445645700	27650	27650	27650	27650	30
307	20240411	141100	444816200	27650	27650	27650	27650	44
308	20240411	141000	443599600	27600	27650	27700	27600	37
309	20240411	140900	442575250	27700	27650	27700	27650	31
310	20240411	140800	441717350	27650	27650	27700	27650	49
311	20240411	140700	440361000	27700	27650	27700	27650	21
312	20240411	140600	439779850	27700	27700	27700	27650	28
313	20240411	140500	439004650	27700	27650	27700	27650	47
314	20240411	140400	437703100	27650	27650	27650	27650	2
315	20240411	140300	437647800	27650	27650	27650	27650	37
316	20240411	140200	436624750	27650	27650	27650	27650	23
317	20240411	140100	435988800	27650	27600	27650	27600	67
318	20240411	140000	434137350	27650	27650	27700	27650	100
319	20240411	135900	431370150	27650	27700	27700	27650	13
320	20240411	135800	431010200	27700	27700	27700	27700	56
321	20240411	135700	429459000	27700	27700	27700	27700	8
322	20240411	135600	429237400	27650	27650	27650	27650	22
323	20240411	135500	428629100	27700	27700	27700	27700	64
324	20240411	135400	426856300	27700	27700	27700	27700	10
325	20240411	135300	426579300	27700	27700	27700	27700	14
326	20240411	135200	426191500	27700	27700	27700	27700	169
327	20240411	135100	421510200	27700	27700	27700	27700	7
328	20240411	135000	421316300	27700	27650	27700	27600	49
329	20240411	134900	419959200	27700	27700	27700	27700	20
330	20240411	134800	419405200	27650	27700	27700	27650	50
331	20240411	134700	418020350	27650	27650	27700	27650	24
332	20240411	134600	417356300	27700	27700	27700	27700	10
333	20240411	134500	417079300	27650	27600	27650	27600	42
334	20240411	134400	415919700	27600	27700	27700	27600	48
335	20240411	134300	414591450	27700	27650	27700	27650	34
336	20240411	134200	413650850	27700	27700	27700	27700	45
337	20240411	134100	412404350	27700	27700	27700	27700	31
338	20240411	134000	411545650	27700	27650	27700	27650	37
339	20240411	133900	410520850	27700	27700	27700	27700	54
340	20240411	133800	409025050	27700	27650	27700	27650	14
341	20240411	133700	408637300	27700	27700	27700	27700	25
342	20240411	133600	407944800	27700	27700	27700	27700	0
343	20240411	133500	407944800	27700	27650	27700	27650	60
344	20240411	133400	406285700	27650	27650	27650	27650	26
345	20240411	133300	405566800	27700	27650	27700	27650	23
346	20240411	133200	404930750	27650	27600	27650	27600	35
347	20240411	133100	403963700	27550	27600	27600	27550	18
348	20240411	133000	403467450	27650	27600	27650	27600	62
349	20240411	132900	401753350	27650	27650	27650	27600	47
350	20240411	132800	400453950	27650	27650	27650	27650	19
351	20240411	132700	399928600	27650	27650	27650	27650	20
352	20240411	132600	399375600	27650	27650	27650	27650	60
353	20240411	132500	397716600	27650	27650	27650	27650	0
354	20240411	132400	397716600	27650	27650	27650	27650	39
355	20240411	132300	396638250	27650	27650	27650	27650	7
356	20240411	132200	396444700	27650	27650	27650	27650	47
357	20240411	132100	395145150	27650	27650	27650	27650	13
358	20240411	132000	394785700	27650	27600	27650	27550	44
359	20240411	131900	393571350	27600	27600	27600	27600	56
360	20240411	131800	392025750	27600	27600	27600	27600	9
361	20240411	131700	391777350	27600	27550	27600	27550	17
362	20240411	131600	391308650	27550	27550	27600	27550	59
363	20240411	131500	389681900	27550	27550	27550	27550	19
364	20240411	131400	389158450	27550	27550	27550	27550	7
365	20240411	131300	388965600	27550	27550	27550	27550	213
366	20240411	131200	383097450	27550	27550	27550	27550	0
367	20240411	131100	383097450	27550	27550	27550	27550	25
368	20240411	131000	382408700	27550	27600	27600	27550	97
369	20240411	130900	379734800	27600	27600	27600	27600	47
370	20240411	130800	378437600	27600	27600	27600	27600	15
371	20240411	130700	378023600	27600	27600	27600	27600	23
372	20240411	130600	377388800	27600	27600	27600	27600	45
373	20240411	130500	376146800	27600	27600	27600	27600	28
374	20240411	130400	375374000	27600	27600	27600	27600	10
375	20240411	130300	375098000	27600	27600	27600	27600	44
376	20240411	130200	373883600	27600	27600	27600	27600	45
377	20240411	130100	372641600	27550	27550	27550	27550	40
378	20240411	130000	371539600	27600	27650	27650	27550	87
379	20240411	125900	369135050	27650	27650	27650	27650	13
380	20240411	125800	368775600	27600	27600	27600	27600	27
381	20240411	125700	368030400	27600	27600	27600	27600	7
382	20240411	125600	367837200	27600	27600	27600	27600	60
383	20240411	125500	366181200	27600	27600	27600	27550	55
384	20240411	125400	364665200	27550	27650	27650	27550	20
385	20240411	125300	364112400	27650	27600	27650	27600	77
386	20240411	125200	361984050	27650	27650	27650	27650	15
387	20240411	125100	361569300	27650	27650	27650	27650	23
388	20240411	125000	360933350	27650	27650	27650	27600	72
389	20240411	124900	358942650	27650	27650	27650	27650	18
390	20240411	124800	358444950	27650	27650	27650	27650	20
391	20240411	124700	357891950	27650	27650	27650	27650	39
392	20240411	124600	356813600	27650	27650	27650	27650	15
393	20240411	124500	356398850	27650	27550	27650	27550	31
394	20240411	124400	355541800	27550	27650	27650	27550	22
395	20240411	124300	354933900	27600	27600	27600	27550	39
396	20240411	124200	353857550	27600	27650	27650	27600	59
397	20240411	124100	352228400	27650	27650	27650	27650	17
398	20240411	124000	351758350	27650	27700	27700	27600	71
399	20240411	123900	349792450	27700	27700	27700	27700	28
400	20240411	123800	349016850	27700	27700	27700	27700	10
401	20240411	123700	348739850	27700	27700	27700	27700	56
402	20240411	123600	347188650	27700	27700	27700	27700	17
403	20240411	123500	346717750	27700	27700	27700	27700	7
404	20240411	123400	346523850	27700	27700	27700	27700	37
405	20240411	123300	345498950	27650	27700	27700	27650	31
406	20240411	123200	344640300	27700	27700	27700	27700	26
407	20240411	123100	343920100	27700	27700	27700	27700	26
408	20240411	123000	343199900	27700	27700	27700	27650	73
409	20240411	122900	341178050	27700	27700	27700	27700	35
410	20240411	122800	340208550	27700	27700	27700	27650	98
411	20240411	122700	337497700	27700	27650	27700	27650	236
412	20240411	122600	330971150	27650	27650	27650	27650	11
413	20240411	122500	330667000	27650	27650	27650	27650	23
414	20240411	122400	330031050	27650	27650	27650	27650	44
415	20240411	122300	328814450	27650	27650	27650	27650	39
416	20240411	122200	327736100	27600	27600	27600	27600	7
417	20240411	122100	327542900	27650	27650	27650	27650	17
418	20240411	122000	327072850	27700	27600	27700	27550	86
419	20240411	121900	324695750	27600	27600	27600	27600	22
420	20240411	121800	324088550	27600	27600	27600	27600	14
421	20240411	121700	323702150	27600	27700	27700	27600	64
422	20240411	121600	321934750	27600	27600	27650	27600	20
423	20240411	121500	321382300	27650	27700	27700	27650	16
424	20240411	121400	320939400	27600	27600	27700	27550	70
425	20240411	121300	319003950	27650	27650	27650	27650	16
426	20240411	121200	318561550	27700	27700	27700	27700	11
427	20240411	121100	318256850	27700	27600	27700	27600	137
428	20240411	121000	314470150	27700	27650	27700	27550	50
429	20240411	120900	313085950	27700	27700	27700	27700	13
430	20240411	120800	312725850	27650	27650	27700	27650	30
431	20240411	120700	311895850	27650	27650	27650	27650	33
432	20240411	120600	310983400	27650	27650	27650	27650	32
433	20240411	120500	310098600	27650	27650	27650	27650	15
434	20240411	120400	309683850	27650	27650	27650	27650	40
435	20240411	120300	308577850	27650	27650	27650	27650	29
436	20240411	120200	307776000	27650	27600	27650	27600	14
437	20240411	120100	307389250	27650	27650	27650	27650	40
438	20240411	120000	306283250	27650	27550	27650	27550	61
439	20240411	115900	304598550	27600	27650	27650	27600	16
440	20240411	115800	304156450	27600	27650	27650	27600	44
441	20240411	115700	302940200	27650	27650	27650	27600	143
442	20240411	115600	298991300	27650	27650	27650	27650	0
443	20240411	115500	298991300	27650	27600	27650	27600	193
444	20240411	115400	293655050	27650	27650	27650	27650	38
445	20240411	115300	292604350	27650	27650	27650	27650	18
446	20240411	115200	292106650	27650	27650	27650	27650	20
447	20240411	115100	291553650	27650	27600	27650	27600	48
448	20240411	115000	290226850	27600	27600	27650	27600	79
449	20240411	114900	288045000	27650	27650	27650	27650	28
450	20240411	114800	287270800	27650	27650	27650	27650	40
451	20240411	114700	286164800	27600	27600	27600	27600	34
452	20240411	114600	285226400	27600	27600	27600	27600	137
453	20240411	114500	281445200	27600	27600	27600	27600	38
454	20240411	114400	280396400	27600	27600	27600	27600	26
455	20240411	114300	279678800	27600	27600	27600	27600	13
456	20240411	114200	279320000	27600	27600	27600	27600	25
457	20240411	114100	278630000	27600	27600	27600	27600	50
458	20240411	114000	277250000	27600	27600	27600	27550	52
459	20240411	113900	275815000	27600	27600	27600	27600	16
460	20240411	113800	275373400	27600	27600	27600	27600	56
461	20240411	113700	273827800	27600	27600	27600	27600	16
462	20240411	113600	273386200	27600	27600	27600	27600	15
463	20240411	113500	272972200	27600	27600	27600	27600	53
464	20240411	113400	271509400	27550	27600	27600	27550	45
465	20240411	113300	270269250	27600	27600	27600	27550	48
466	20240411	113200	268946000	27600	27600	27600	27550	56
467	20240411	113100	267401400	27600	27600	27600	27600	75
468	20240411	113000	265331400	27550	27550	27550	27550	3
469	20240411	112900	265248750	27600	27600	27600	27600	37
470	20240411	112800	264227550	27600	27600	27600	27600	52
471	20240411	112700	262792350	27600	27600	27600	27600	23
472	20240411	112600	262157550	27600	27600	27600	27600	8
473	20240411	112500	261936750	27600	27550	27600	27550	46
474	20240411	112400	260668700	27550	27550	27550	27550	30
475	20240411	112300	259842200	27500	27500	27550	27500	20
476	20240411	112200	259291500	27550	27550	27550	27550	40
477	20240411	112100	258189500	27550	27550	27550	27450	65
478	20240411	112000	256399050	27550	27550	27550	27450	19
479	20240411	111900	255875800	27550	27550	27550	27550	8
480	20240411	111800	255655400	27550	27550	27550	27500	75
481	20240411	111700	253589900	27500	27500	27500	27500	0
482	20240411	111600	253589900	27500	27450	27500	27450	40
483	20240411	111500	252490600	27500	27450	27500	27450	80
484	20240411	111400	250292500	27500	27500	27500	27500	52
485	20240411	111300	248862500	27500	27600	27600	27500	51
486	20240411	111200	247457100	27600	27650	27650	27600	61
487	20240411	111100	245771050	27600	27600	27600	27600	7
488	20240411	111000	245577850	27650	27600	27650	27600	25
489	20240411	110900	244886800	27650	27650	27650	27650	40
490	20240411	110800	243780800	27650	27600	27650	27600	16
491	20240411	110700	243338750	27650	27650	27650	27600	74
492	20240411	110600	241293350	27650	27650	27650	27650	0
493	20240411	110500	241293350	27650	27600	27650	27600	58
494	20240411	110400	239691050	27600	27600	27600	27600	17
495	20240411	110300	239221850	27600	27600	27600	27550	75
496	20240411	110200	237151900	27600	27600	27600	27600	39
497	20240411	110100	236075500	27600	27600	27600	27550	291
498	20240411	110000	228056900	27650	27550	27650	27550	9
499	20240411	105900	227808350	27650	27600	27700	27600	61
500	20240411	105800	226120950	27650	27650	27700	27600	251
501	20240411	105700	219184100	27650	27650	27700	27650	217
502	20240411	105600	213183300	27650	27650	27650	27650	86
503	20240411	105500	210805400	27650	27650	27650	27650	15
504	20240411	105400	210390650	27650	27550	27650	27550	26
505	20240411	105300	209673350	27600	27600	27650	27600	70
506	20240411	105200	207740700	27600	27550	27600	27450	283
507	20240411	105100	199961350	27550	27550	27550	27550	9
508	20240411	105000	199713400	27600	27550	27650	27550	53
509	20240411	104900	198248600	27650	27550	27650	27550	39
510	20240411	104800	197171850	27600	27600	27600	27600	99
511	20240411	104700	194439450	27600	27500	27600	27500	32
512	20240411	104600	193558200	27500	27500	27550	27500	64
513	20240411	104500	191795600	27450	27550	27600	27450	151
514	20240411	104400	187636450	27500	27550	27600	27500	20
515	20240411	104300	187085300	27650	27550	27650	27500	227
516	20240411	104200	180820850	27550	27550	27600	27550	231
517	20240411	104100	174456700	27550	27500	27550	27500	88
518	20240411	104000	172035850	27500	27550	27550	27500	18
519	20240411	103900	171540650	27550	27500	27600	27500	377
520	20240411	103800	161169050	27450	27450	27500	27450	8
521	20240411	103700	160949350	27500	27450	27500	27450	631
522	20240411	103600	143605250	27450	27350	27450	27350	559
523	20240411	103500	128295550	27250	27300	27300	27250	81
524	20240411	103400	126084300	27300	27300	27300	27300	15
525	20240411	103300	125674800	27300	27250	27300	27250	64
526	20240411	103200	123927850	27250	27250	27250	27250	62
527	20240411	103100	122238350	27250	27250	27300	27250	481
528	20240411	103000	109130750	27250	27250	27250	27250	150
529	20240411	102900	105043250	27250	27250	27250	27250	15
530	20240411	102800	104634500	27200	27150	27200	27150	74
531	20240411	102700	102621800	27200	27200	27200	27200	4
532	20240411	102600	102513000	27250	27200	27250	27200	54
533	20240411	102500	101041900	27250	27200	27250	27200	21
534	20240411	102400	100470550	27200	27250	27250	27200	26
535	20240411	102300	99762850	27200	27200	27200	27200	46
536	20240411	102200	98511650	27200	27200	27200	27150	29
537	20240411	102100	97723150	27150	27200	27200	27150	9
538	20240411	102000	97478450	27150	27150	27150	27150	105
539	20240411	101900	94627700	27100	27100	27100	27100	14
540	20240411	101800	94248300	27100	27100	27100	27100	6
541	20240411	101700	94085700	27100	27100	27100	27100	142
542	20240411	101600	90237500	27050	27050	27100	27050	31
543	20240411	101500	89398200	27100	27050	27100	27000	63
544	20240411	101400	87695050	27100	27000	27100	27000	17
545	20240411	101300	87234750	27100	27000	27100	27000	99
546	20240411	101200	84558150	27000	27050	27050	27000	46
547	20240411	101100	83314000	27150	27100	27150	27050	31
548	20240411	101000	82473800	27150	27150	27150	27000	125
549	20240411	100900	79091950	27150	27250	27250	27150	13
550	20240411	100800	78738100	27200	27150	27250	27150	27
551	20240411	100700	78004200	27150	27250	27250	27150	58
552	20240411	100600	76425900	27250	27250	27250	27250	12
553	20240411	100500	76098900	27400	27300	27400	27250	55
554	20240411	100400	74595400	27200	27200	27200	27100	47
555	20240411	100300	73319000	27150	27150	27200	27050	40
556	20240411	100200	72233050	27150	27000	27150	27000	31
557	20240411	100100	71394650	27000	27000	27000	27000	50
558	20240411	100000	70044650	27000	26950	27000	26950	373
559	20240411	095900	59979650	26850	26900	26900	26850	33
560	20240411	095800	59092350	26900	26900	26900	26900	43
561	20240411	095700	57935650	26900	26900	26900	26900	44
562	20240411	095600	56752050	26800	26950	26950	26800	13
563	20240411	095500	56402100	26850	26800	26850	26800	16
564	20240411	095400	55972550	27000	26600	27000	26600	676
565	20240411	095300	37915650	26600	26600	26600	26600	1
566	20240411	095200	37889050	26450	26450	26450	26450	16
567	20240411	095100	37465850	26450	26500	26500	26450	50
568	20240411	095000	36142250	26600	26600	26600	26600	6
569	20240411	094900	35982650	26600	26600	26600	26600	1
570	20240411	094800	35956050	26500	26500	26500	26500	9
571	20240411	094700	35717550	26600	26600	26600	26600	0
572	20240411	094600	35717550	26600	26600	26600	26600	0
573	20240411	094500	35717550	26600	26600	26600	26600	4
574	20240411	094400	35611150	26450	26450	26450	26450	0
575	20240411	094300	35611150	26450	26450	26450	26450	50
576	20240411	094200	34288650	26450	26600	26600	26450	115
577	20240411	094100	31241650	26550	26550	26550	26550	0
578	20240411	094000	31241650	26550	26550	26550	26550	1
579	20240411	093900	31215100	26600	26600	26600	26600	59
580	20240411	093800	29645700	26600	26600	26600	26600	0
581	20240411	093700	29645700	26600	26600	26600	26600	0
582	20240411	093600	29645700	26600	26600	26600	26600	0
583	20240411	093500	29645700	26600	26550	26600	26550	53
584	20240411	093400	28236950	26550	26550	26550	26550	0
585	20240411	093300	28236950	26550	26550	26550	26550	0
586	20240411	093200	28236950	26550	26550	26550	26550	1
587	20240411	093100	28210400	26500	26500	26500	26500	0
588	20240411	093000	28210400	26500	26500	26500	26500	2
589	20240411	092900	28157400	26500	26500	26500	26500	1
590	20240411	092800	28130900	26500	26500	26500	26500	23
591	20240411	092700	27521400	26500	26500	26500	26500	6
592	20240411	092600	27362400	26500	26500	26500	26500	40
593	20240411	092500	26302400	26450	26400	26450	26400	124
594	20240411	092400	23025100	26400	26450	26450	26400	64
595	20240411	092300	21335000	26450	26450	26450	26450	0
596	20240411	092200	21335000	26450	26450	26450	26400	46
597	20240411	092100	20119350	26450	26500	26500	26450	51
598	20240411	092000	18770350	26500	26500	26500	26500	10
599	20240411	091900	18505350	26500	26500	26500	26500	9
600	20240411	091800	18266850	26500	26500	26500	26500	1
601	20240411	091700	18240350	26500	26500	26500	26500	34
602	20240411	091600	17339350	26500	26500	26500	26500	0
603	20240411	091500	17339350	26500	26500	26500	26500	0
604	20240411	091400	17339350	26500	26550	26550	26500	145
605	20240411	091300	13496800	26550	26550	26550	26550	62
606	20240411	091200	11850700	26600	26600	26600	26600	3
607	20240411	091100	11770900	26600	26600	26600	26600	9
608	20240411	091000	11531500	26500	26700	26700	26500	3
609	20240411	090900	11451800	26700	26700	26700	26700	7
610	20240411	090800	11264900	26700	26700	26700	26700	1
611	20240411	090700	11238200	26700	26700	26700	26700	5
612	20240411	090600	11104700	26550	26550	26550	26550	65
613	20240411	090500	9378950	26550	26550	26550	26550	50
614	20240411	090400	8051450	26550	26550	26550	26550	0
615	20240411	090300	8051450	26550	26550	26550	26550	89
616	20240411	090200	5688500	26550	26550	26550	26450	50
617	20240411	090100	4362950	26550	26550	26550	26550	67
618	20240411	090000	2584100	26600	26700	26700	26600	97