KissMeData/134790/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	204000	65673850	29400	29400	29400	29400	59
3	20240404	203900	65673850	29400	29400	29400	29400	0
4	20240404	203800	65673850	29400	29400	29400	29400	0
5	20240404	203700	65673850	29400	29400	29400	29400	0
6	20240404	203600	65673850	29400	29400	29400	29400	0
7	20240404	203500	65673850	29400	29400	29400	29400	0
8	20240404	203400	65673850	29400	29400	29400	29400	0
9	20240404	203300	65673850	29400	29400	29400	29400	0
10	20240404	203200	65673850	29400	29400	29400	29400	0
11	20240404	203100	65673850	29400	29400	29400	29400	0
12	20240404	203000	65673850	29400	29400	29400	29400	0
13	20240404	202900	65673850	29400	29400	29400	29400	0
14	20240404	202800	65673850	29400	29400	29400	29400	0
15	20240404	202700	65673850	29400	29400	29400	29400	0
16	20240404	202600	65673850	29400	29400	29400	29400	0
17	20240404	202500	65673850	29400	29400	29400	29400	0
18	20240404	202400	65673850	29400	29400	29400	29400	0
19	20240404	202300	65673850	29400	29400	29400	29400	0
20	20240404	202200	65673850	29400	29400	29400	29400	0
21	20240404	202100	65673850	29400	29400	29400	29400	0
22	20240404	202000	65673850	29400	29400	29400	29400	0
23	20240404	201900	65673850	29400	29400	29400	29400	0
24	20240404	201800	65673850	29400	29400	29400	29400	0
25	20240404	201700	65673850	29400	29400	29400	29400	0
26	20240404	201600	65673850	29400	29400	29400	29400	0
27	20240404	201500	65673850	29400	29400	29400	29400	0
28	20240404	201400	65673850	29400	29400	29400	29400	0
29	20240404	201300	65673850	29400	29400	29400	29400	0
30	20240404	201200	65673850	29400	29400	29400	29400	0
31	20240404	201100	65673850	29400	29400	29400	29400	0
32	20240404	201000	65673850	29400	29400	29400	29400	59
33	20240404	200900	65673850	29400	29400	29400	29400	0
34	20240404	200800	65673850	29400	29400	29400	29400	0
35	20240404	200700	65673850	29400	29400	29400	29400	0
36	20240404	200600	65673850	29400	29400	29400	29400	0
37	20240404	200500	65673850	29400	29400	29400	29400	0
38	20240404	200400	65673850	29400	29400	29400	29400	0
39	20240404	200300	65673850	29400	29400	29400	29400	0
40	20240404	200200	65673850	29400	29400	29400	29400	0
41	20240404	200100	65673850	29400	29400	29400	29400	0
42	20240404	200000	65673850	29400	29400	29400	29400	0
43	20240404	195900	65673850	29400	29400	29400	29400	0
44	20240404	195800	65673850	29400	29400	29400	29400	0
45	20240404	195700	65673850	29400	29400	29400	29400	0
46	20240404	195600	65673850	29400	29400	29400	29400	0
47	20240404	195500	65673850	29400	29400	29400	29400	0
48	20240404	195400	65673850	29400	29400	29400	29400	0
49	20240404	195300	65673850	29400	29400	29400	29400	0
50	20240404	195200	65673850	29400	29400	29400	29400	0
51	20240404	195100	65673850	29400	29400	29400	29400	0
52	20240404	195000	65673850	29400	29400	29400	29400	0
53	20240404	194900	65673850	29400	29400	29400	29400	0
54	20240404	194800	65673850	29400	29400	29400	29400	0
55	20240404	194700	65673850	29400	29400	29400	29400	0
56	20240404	194600	65673850	29400	29400	29400	29400	0
57	20240404	194500	65673850	29400	29400	29400	29400	0
58	20240404	194400	65673850	29400	29400	29400	29400	0
59	20240404	194300	65673850	29400	29400	29400	29400	0
60	20240404	194200	65673850	29400	29400	29400	29400	0
61	20240404	194100	65673850	29400	29400	29400	29400	0
62	20240404	194000	65673850	29400	29400	29400	29400	59
63	20240404	193900	65673850	29400	29400	29400	29400	0
64	20240404	193800	65673850	29400	29400	29400	29400	0
65	20240404	193700	65673850	29400	29400	29400	29400	0
66	20240404	193600	65673850	29400	29400	29400	29400	0
67	20240404	193500	65673850	29400	29400	29400	29400	0
68	20240404	193400	65673850	29400	29400	29400	29400	0
69	20240404	193300	65673850	29400	29400	29400	29400	0
70	20240404	193200	65673850	29400	29400	29400	29400	0
71	20240404	193100	65673850	29400	29400	29400	29400	0
72	20240404	193000	65673850	29400	29400	29400	29400	0
73	20240404	192900	65673850	29400	29400	29400	29400	0
74	20240404	192800	65673850	29400	29400	29400	29400	0
75	20240404	192700	65673850	29400	29400	29400	29400	0
76	20240404	192600	65673850	29400	29400	29400	29400	0
77	20240404	192500	65673850	29400	29400	29400	29400	0
78	20240404	192400	65673850	29400	29400	29400	29400	0
79	20240404	192300	65673850	29400	29400	29400	29400	0
80	20240404	192200	65673850	29400	29400	29400	29400	0
81	20240404	192100	65673850	29400	29400	29400	29400	0
82	20240404	192000	65673850	29400	29400	29400	29400	0
83	20240404	191900	65673850	29400	29400	29400	29400	0
84	20240404	191800	65673850	29400	29400	29400	29400	0
85	20240404	191700	65673850	29400	29400	29400	29400	0
86	20240404	191600	65673850	29400	29400	29400	29400	0
87	20240404	191500	65673850	29400	29400	29400	29400	0
88	20240404	191400	65673850	29400	29400	29400	29400	0
89	20240404	191300	65673850	29400	29400	29400	29400	0
90	20240404	191200	65673850	29400	29400	29400	29400	0
91	20240404	191100	65673850	29400	29400	29400	29400	0
92	20240404	191000	65673850	29400	29400	29400	29400	59
93	20240404	190900	65673850	29400	29400	29400	29400	0
94	20240404	190800	65673850	29400	29400	29400	29400	0
95	20240404	190700	65673850	29400	29400	29400	29400	0
96	20240404	190600	65673850	29400	29400	29400	29400	0
97	20240404	190500	65673850	29400	29400	29400	29400	0
98	20240404	190400	65673850	29400	29400	29400	29400	0
99	20240404	190300	65673850	29400	29400	29400	29400	0
100	20240404	190200	65673850	29400	29400	29400	29400	0
101	20240404	190100	65673850	29400	29400	29400	29400	0
102	20240404	190000	65673850	29400	29400	29400	29400	0
103	20240404	185900	65673850	29400	29400	29400	29400	0
104	20240404	185800	65673850	29400	29400	29400	29400	0
105	20240404	185700	65673850	29400	29400	29400	29400	0
106	20240404	185600	65673850	29400	29400	29400	29400	0
107	20240404	185500	65673850	29400	29400	29400	29400	0
108	20240404	185400	65673850	29400	29400	29400	29400	0
109	20240404	185300	65673850	29400	29400	29400	29400	0
110	20240404	185200	65673850	29400	29400	29400	29400	0
111	20240404	185100	65673850	29400	29400	29400	29400	0
112	20240404	185000	65673850	29400	29400	29400	29400	0
113	20240404	184900	65673850	29400	29400	29400	29400	0
114	20240404	184800	65673850	29400	29400	29400	29400	0
115	20240404	184700	65673850	29400	29400	29400	29400	0
116	20240404	184600	65673850	29400	29400	29400	29400	0
117	20240404	184500	65673850	29400	29400	29400	29400	0
118	20240404	184400	65673850	29400	29400	29400	29400	0
119	20240404	184300	65673850	29400	29400	29400	29400	0
120	20240404	184200	65673850	29400	29400	29400	29400	0
121	20240404	184100	65673850	29400	29400	29400	29400	0
122	20240404	184000	65673850	29400	29400	29400	29400	59
123	20240404	183900	65673850	29400	29400	29400	29400	0
124	20240404	183800	65673850	29400	29400	29400	29400	0
125	20240404	183700	65673850	29400	29400	29400	29400	0
126	20240404	183600	65673850	29400	29400	29400	29400	0
127	20240404	183500	65673850	29400	29400	29400	29400	0
128	20240404	183400	65673850	29400	29400	29400	29400	0
129	20240404	183300	65673850	29400	29400	29400	29400	0
130	20240404	183200	65673850	29400	29400	29400	29400	0
131	20240404	183100	65673850	29400	29400	29400	29400	0
132	20240404	183000	65673850	29400	29400	29400	29400	0
133	20240404	182900	65673850	29400	29400	29400	29400	0
134	20240404	182800	65673850	29400	29400	29400	29400	0
135	20240404	182700	65673850	29400	29400	29400	29400	0
136	20240404	182600	65673850	29400	29400	29400	29400	0
137	20240404	182500	65673850	29400	29400	29400	29400	0
138	20240404	182400	65673850	29400	29400	29400	29400	0
139	20240404	182300	65673850	29400	29400	29400	29400	0
140	20240404	182200	65673850	29400	29400	29400	29400	0
141	20240404	182100	65673850	29400	29400	29400	29400	0
142	20240404	182000	65673850	29400	29400	29400	29400	0
143	20240404	181900	65673850	29400	29400	29400	29400	0
144	20240404	181800	65673850	29400	29400	29400	29400	0
145	20240404	181700	65673850	29400	29400	29400	29400	0
146	20240404	181600	65673850	29400	29400	29400	29400	0
147	20240404	181500	65673850	29400	29400	29400	29400	0
148	20240404	181400	65673850	29400	29400	29400	29400	0
149	20240404	181300	65673850	29400	29400	29400	29400	0
150	20240404	181200	65673850	29400	29400	29400	29400	0
151	20240404	181100	65673850	29400	29400	29400	29400	0
152	20240404	181000	65673850	29400	29400	29400	29400	59
153	20240404	180900	65673850	29400	29400	29400	29400	0
154	20240404	180800	65673850	29400	29400	29400	29400	0
155	20240404	180700	65673850	29400	29400	29400	29400	0
156	20240404	180600	65673850	29400	29400	29400	29400	0
157	20240404	180500	65673850	29400	29400	29400	29400	0
158	20240404	180400	65673850	29400	29400	29400	29400	0
159	20240404	180300	65673850	29400	29400	29400	29400	0
160	20240404	180200	65673850	29400	29400	29400	29400	0
161	20240404	180100	65673850	29400	29400	29400	29400	0
162	20240404	180000	65673850	29400	29400	29400	29400	0
163	20240404	175900	65673850	29400	29400	29400	29400	0
164	20240404	175800	65673850	29400	29400	29400	29400	0
165	20240404	175700	65673850	29400	29400	29400	29400	0
166	20240404	175600	65673850	29400	29400	29400	29400	0
167	20240404	175500	65673850	29400	29400	29400	29400	0
168	20240404	175400	65673850	29400	29400	29400	29400	0
169	20240404	175300	65673850	29400	29400	29400	29400	0
170	20240404	175200	65673850	29400	29400	29400	29400	0
171	20240404	175100	65673850	29400	29400	29400	29400	0
172	20240404	175000	65673850	29400	29400	29400	29400	0
173	20240404	174900	65673850	29400	29400	29400	29400	0
174	20240404	174800	65673850	29400	29400	29400	29400	0
175	20240404	174700	65673850	29400	29400	29400	29400	0
176	20240404	174600	65673850	29400	29400	29400	29400	0
177	20240404	174500	65673850	29400	29400	29400	29400	0
178	20240404	174400	65673850	29400	29400	29400	29400	0
179	20240404	174300	65673850	29400	29400	29400	29400	0
180	20240404	174200	65673850	29400	29400	29400	29400	0
181	20240404	174100	65673850	29400	29400	29400	29400	0
182	20240404	174000	65673850	29400	29400	29400	29400	59
183	20240404	173900	65673850	29400	29400	29400	29400	0
184	20240404	173800	65673850	29400	29400	29400	29400	0
185	20240404	173700	65673850	29400	29400	29400	29400	0
186	20240404	173600	65673850	29400	29400	29400	29400	0
187	20240404	173500	65673850	29400	29400	29400	29400	0
188	20240404	173400	65673850	29400	29400	29400	29400	0
189	20240404	173300	65673850	29400	29400	29400	29400	0
190	20240404	173200	65673850	29400	29400	29400	29400	0
191	20240404	173100	65673850	29400	29400	29400	29400	0
192	20240404	173000	65673850	29400	29400	29400	29400	0
193	20240404	172900	65673850	29400	29400	29400	29400	0
194	20240404	172800	65673850	29400	29400	29400	29400	0
195	20240404	172700	65673850	29400	29400	29400	29400	0
196	20240404	172600	65673850	29400	29400	29400	29400	0
197	20240404	172500	65673850	29400	29400	29400	29400	0
198	20240404	172400	65673850	29400	29400	29400	29400	0
199	20240404	172300	65673850	29400	29400	29400	29400	0
200	20240404	172200	65673850	29400	29400	29400	29400	0
201	20240404	172100	65673850	29400	29400	29400	29400	0
202	20240404	172000	65673850	29400	29400	29400	29400	0
203	20240404	171900	65673850	29400	29400	29400	29400	0
204	20240404	171800	65673850	29400	29400	29400	29400	0
205	20240404	171700	65673850	29400	29400	29400	29400	0
206	20240404	171600	65673850	29400	29400	29400	29400	0
207	20240404	171500	65673850	29400	29400	29400	29400	0
208	20240404	171400	65673850	29400	29400	29400	29400	0
209	20240404	171300	65673850	29400	29400	29400	29400	0
210	20240404	171200	65673850	29400	29400	29400	29400	0
211	20240404	171100	65673850	29400	29400	29400	29400	0
212	20240404	171000	65673850	29400	29400	29400	29400	59
213	20240404	170900	65673850	29400	29400	29400	29400	0
214	20240404	170800	65673850	29400	29400	29400	29400	0
215	20240404	170700	65673850	29400	29400	29400	29400	0
216	20240404	170600	65673850	29400	29400	29400	29400	0
217	20240404	170500	65673850	29400	29400	29400	29400	0
218	20240404	170400	65673850	29400	29400	29400	29400	0
219	20240404	170300	65673850	29400	29400	29400	29400	0
220	20240404	170200	65673850	29400	29400	29400	29400	0
221	20240404	170100	65673850	29400	29400	29400	29400	0
222	20240404	170000	65673850	29400	29400	29400	29400	0
223	20240404	165900	65673850	29400	29400	29400	29400	0
224	20240404	165800	65673850	29400	29400	29400	29400	0
225	20240404	165700	65673850	29400	29400	29400	29400	0
226	20240404	165600	65673850	29400	29400	29400	29400	0
227	20240404	165500	65673850	29400	29400	29400	29400	0
228	20240404	165400	65673850	29400	29400	29400	29400	0
229	20240404	165300	65673850	29400	29400	29400	29400	0
230	20240404	165200	65673850	29400	29400	29400	29400	0
231	20240404	165100	65673850	29400	29400	29400	29400	0
232	20240404	165000	65673850	29400	29400	29400	29400	0
233	20240404	164900	65673850	29400	29400	29400	29400	0
234	20240404	164800	65673850	29400	29400	29400	29400	0
235	20240404	164700	65673850	29400	29400	29400	29400	0
236	20240404	164600	65673850	29400	29400	29400	29400	0
237	20240404	164500	65673850	29400	29400	29400	29400	0
238	20240404	164400	65673850	29400	29400	29400	29400	0
239	20240404	164300	65673850	29400	29400	29400	29400	0
240	20240404	164200	65673850	29400	29400	29400	29400	0
241	20240404	164100	65673850	29400	29400	29400	29400	0
242	20240404	164000	65673850	29400	29400	29400	29400	59
243	20240404	163900	65673850	29400	29400	29400	29400	0
244	20240404	163800	65673850	29400	29400	29400	29400	0
245	20240404	163700	65673850	29400	29400	29400	29400	0
246	20240404	163600	65673850	29400	29400	29400	29400	0
247	20240404	163500	65673850	29400	29400	29400	29400	0
248	20240404	163400	65673850	29400	29400	29400	29400	0
249	20240404	163300	65673850	29400	29400	29400	29400	0
250	20240404	163200	65673850	29400	29400	29400	29400	0
251	20240404	163100	65673850	29400	29400	29400	29400	0
252	20240404	163000	65673850	29400	29400	29400	29400	0
253	20240404	162900	65673850	29400	29400	29400	29400	0
254	20240404	162800	65673850	29400	29400	29400	29400	0
255	20240404	162700	65673850	29400	29400	29400	29400	0
256	20240404	162600	65673850	29400	29400	29400	29400	0
257	20240404	162500	65673850	29400	29400	29400	29400	0
258	20240404	162400	65673850	29400	29400	29400	29400	0
259	20240404	162300	65673850	29400	29400	29400	29400	0
260	20240404	162200	65673850	29400	29400	29400	29400	0
261	20240404	162100	65673850	29400	29400	29400	29400	0
262	20240404	162000	65673850	29400	29400	29400	29400	0
263	20240404	161900	65673850	29400	29400	29400	29400	0
264	20240404	161800	65673850	29400	29400	29400	29400	0
265	20240404	161700	65673850	29400	29400	29400	29400	0
266	20240404	161600	65673850	29400	29400	29400	29400	0
267	20240404	161500	65673850	29400	29400	29400	29400	0
268	20240404	161400	65673850	29400	29400	29400	29400	0
269	20240404	161300	65673850	29400	29400	29400	29400	0
270	20240404	161200	65673850	29400	29400	29400	29400	0
271	20240404	161100	65673850	29400	29400	29400	29400	0
272	20240404	161000	65673850	29400	29400	29400	29400	59
273	20240404	160900	65673850	29400	29400	29400	29400	0
274	20240404	160800	65673850	29400	29400	29400	29400	0
275	20240404	160700	65673850	29400	29400	29400	29400	0
276	20240404	160600	65673850	29400	29400	29400	29400	0
277	20240404	160500	65673850	29400	29400	29400	29400	0
278	20240404	160400	65673850	29400	29400	29400	29400	0
279	20240404	160300	65673850	29400	29400	29400	29400	0
280	20240404	160200	65673850	29400	29400	29400	29400	0
281	20240404	160100	65673850	29400	29400	29400	29400	0
282	20240404	160000	65673850	29400	29400	29400	29400	0
283	20240404	155900	65673850	29400	29400	29400	29400	0
284	20240404	155800	65673850	29400	29400	29400	29400	0
285	20240404	155700	65673850	29400	29400	29400	29400	0
286	20240404	155600	65673850	29400	29400	29400	29400	0
287	20240404	155500	65673850	29400	29400	29400	29400	0
288	20240404	155400	65673850	29400	29400	29400	29400	0
289	20240404	155300	65673850	29400	29400	29400	29400	0
290	20240404	155200	65673850	29400	29400	29400	29400	0
291	20240404	155100	65673850	29400	29400	29400	29400	0
292	20240404	155000	65673850	29400	29400	29400	29400	0
293	20240404	154900	65673850	29400	29400	29400	29400	0
294	20240404	154800	65673850	29400	29400	29400	29400	0
295	20240404	154700	65673850	29400	29400	29400	29400	0
296	20240404	154600	65673850	29400	29400	29400	29400	0
297	20240404	154500	65673850	29400	29400	29400	29400	0
298	20240404	154400	65673850	29400	29400	29400	29400	0
299	20240404	154300	65673850	29400	29400	29400	29400	0
300	20240404	154200	65673850	29400	29400	29400	29400	0
301	20240404	154100	65673850	29400	29400	29400	29400	0
302	20240404	154000	65673850	29400	29400	29400	29400	59
303	20240404	153900	65673850	29400	29400	29400	29400	0
304	20240404	153800	65673850	29400	29400	29400	29400	0
305	20240404	153700	65673850	29400	29400	29400	29400	0
306	20240404	153600	65673850	29400	29400	29400	29400	0
307	20240404	153500	65673850	29400	29400	29400	29400	0
308	20240404	153400	65673850	29400	29400	29400	29400	0
309	20240404	153300	65673850	29400	29400	29400	29400	0
310	20240404	153200	65673850	29400	29400	29400	29400	0
311	20240404	153100	65673850	29400	29400	29400	29400	0
312	20240404	153000	65673850	29400	29400	29400	29400	59
313	20240404	152900	63939250	29400	29400	29400	29400	0
314	20240404	152800	63939250	29400	29400	29400	29400	0
315	20240404	152700	63939250	29400	29400	29400	29400	0
316	20240404	152600	63939250	29400	29400	29400	29400	0
317	20240404	152500	63939250	29400	29400	29400	29400	0
318	20240404	152400	63939250	29400	29400	29400	29400	0
319	20240404	152300	63939250	29400	29400	29400	29400	0
320	20240404	152200	63939250	29400	29400	29400	29400	0
321	20240404	152100	63939250	29400	29400	29400	29400	0
322	20240404	152000	63939250	29400	29400	29400	29400	0
323	20240404	151900	63939250	29400	29200	29400	29050	118
324	20240404	151800	60504150	29400	29400	29400	29400	0
325	20240404	151700	60504150	29400	29400	29400	29400	0
326	20240404	151600	60504150	29400	29400	29400	29400	0
327	20240404	151500	60504150	29400	29400	29400	29400	0
328	20240404	151400	60504150	29400	29400	29400	29400	0
329	20240404	151300	60504150	29400	29400	29400	29400	0
330	20240404	151200	60504150	29400	29400	29400	29400	0
331	20240404	151100	60504150	29400	29400	29400	29400	0
332	20240404	151000	60504150	29400	29400	29400	29400	1
333	20240404	150900	60474750	29250	29250	29250	29250	0
334	20240404	150800	60474750	29250	29250	29250	29250	0
335	20240404	150700	60474750	29250	29250	29250	29250	0
336	20240404	150600	60474750	29250	29250	29250	29250	0
337	20240404	150500	60474750	29250	29250	29250	29250	0
338	20240404	150400	60474750	29250	29250	29250	29250	0
339	20240404	150300	60474750	29250	29250	29250	29250	0
340	20240404	150200	60474750	29250	29250	29250	29250	0
341	20240404	150100	60474750	29250	29250	29250	29250	0
342	20240404	150000	60474750	29250	29250	29250	29250	0
343	20240404	145900	60474750	29250	29250	29250	29250	17
344	20240404	145800	59977500	29200	29200	29200	29200	6
345	20240404	145700	59802300	29200	29200	29200	29200	0
346	20240404	145600	59802300	29200	29200	29200	29200	35
347	20240404	145500	58780300	29200	29200	29200	29200	0
348	20240404	145400	58780300	29200	29200	29200	29200	0
349	20240404	145300	58780300	29200	29200	29200	29200	0
350	20240404	145200	58780300	29200	29200	29200	29200	0
351	20240404	145100	58780300	29200	29200	29200	29200	0
352	20240404	145000	58780300	29200	29200	29200	29200	0
353	20240404	144900	58780300	29200	29200	29200	29200	0
354	20240404	144800	58780300	29200	29200	29200	29200	2
355	20240404	144700	58721900	29200	29200	29200	29200	18
356	20240404	144600	58196300	29200	29200	29200	29200	8
357	20240404	144500	57962700	29250	29250	29250	29250	0
358	20240404	144400	57962700	29250	29250	29250	29250	0
359	20240404	144300	57962700	29250	29250	29250	29250	0
360	20240404	144200	57962700	29250	29250	29250	29250	0
361	20240404	144100	57962700	29250	29250	29250	29250	0
362	20240404	144000	57962700	29250	29250	29250	29250	0
363	20240404	143900	57962700	29250	29250	29250	29250	0
364	20240404	143800	57962700	29250	29250	29250	29250	6
365	20240404	143700	57787200	29200	29200	29200	29200	0
366	20240404	143600	57787200	29200	29200	29200	29200	0
367	20240404	143500	57787200	29200	29200	29200	29200	0
368	20240404	143400	57787200	29200	29200	29200	29200	0
369	20240404	143300	57787200	29200	29200	29200	29200	2
370	20240404	143200	57728800	29250	29250	29250	29250	0
371	20240404	143100	57728800	29250	29250	29250	29250	0
372	20240404	143000	57728800	29250	29250	29250	29250	0
373	20240404	142900	57728800	29250	29250	29250	29250	0
374	20240404	142800	57728800	29250	29250	29250	29250	0
375	20240404	142700	57728800	29250	29250	29250	29250	0
376	20240404	142600	57728800	29250	29250	29250	29250	0
377	20240404	142500	57728800	29250	29250	29250	29250	0
378	20240404	142400	57728800	29250	29250	29250	29250	0
379	20240404	142300	57728800	29250	29250	29250	29250	0
380	20240404	142200	57728800	29250	29250	29250	29250	0
381	20240404	142100	57728800	29250	29250	29250	29250	0
382	20240404	142000	57728800	29250	29250	29250	29250	0
383	20240404	141900	57728800	29250	29250	29250	29250	3
384	20240404	141800	57641050	29200	29200	29200	29200	0
385	20240404	141700	57641050	29200	29200	29200	29200	0
386	20240404	141600	57641050	29200	29200	29200	29200	0
387	20240404	141500	57641050	29200	29200	29200	29200	0
388	20240404	141400	57641050	29200	29200	29200	29200	0
389	20240404	141300	57641050	29200	29200	29200	29200	0
390	20240404	141200	57641050	29200	29200	29200	29200	0
391	20240404	141100	57641050	29200	29200	29200	29200	0
392	20240404	141000	57641050	29200	29200	29200	29200	0
393	20240404	140900	57641050	29200	29200	29200	29200	7
394	20240404	140800	57436650	29300	29300	29300	29300	0
395	20240404	140700	57436650	29300	29300	29300	29300	0
396	20240404	140600	57436650	29300	29200	29300	29200	80
397	20240404	140500	55093550	29200	29200	29200	29200	0
398	20240404	140400	55093550	29200	29200	29200	29200	0
399	20240404	140300	55093550	29200	29200	29200	29200	0
400	20240404	140200	55093550	29200	29200	29200	29200	0
401	20240404	140100	55093550	29200	29200	29200	29200	0
402	20240404	140000	55093550	29200	29200	29200	29200	0
403	20240404	135900	55093550	29200	29200	29200	29200	0
404	20240404	135800	55093550	29200	29200	29200	29200	0
405	20240404	135700	55093550	29200	29150	29200	29150	144
406	20240404	135600	50888950	29200	29200	29200	29200	0
407	20240404	135500	50888950	29200	29400	29400	29200	33
408	20240404	135400	49924950	29200	29200	29200	29200	0
409	20240404	135300	49924950	29200	29200	29200	29200	0
410	20240404	135200	49924950	29200	29200	29200	29200	0
411	20240404	135100	49924950	29200	29200	29200	29200	0
412	20240404	135000	49924950	29200	29200	29200	29200	0
413	20240404	134900	49924950	29200	29200	29200	29200	0
414	20240404	134800	49924950	29200	29200	29200	29200	0
415	20240404	134700	49924950	29200	29200	29200	29200	0
416	20240404	134600	49924950	29200	29200	29200	29200	0
417	20240404	134500	49924950	29200	29200	29200	29200	0
418	20240404	134400	49924950	29200	29200	29200	29200	0
419	20240404	134300	49924950	29200	29200	29200	29200	0
420	20240404	134200	49924950	29200	29200	29200	29200	0
421	20240404	134100	49924950	29200	29200	29200	29200	0
422	20240404	134000	49924950	29200	29200	29200	29200	0
423	20240404	133900	49924950	29200	29200	29200	29200	0
424	20240404	133800	49924950	29200	29200	29200	29200	0
425	20240404	133700	49924950	29200	29200	29200	29200	0
426	20240404	133600	49924950	29200	29200	29200	29200	0
427	20240404	133500	49924950	29200	29200	29200	29200	0
428	20240404	133400	49924950	29200	29200	29200	29200	0
429	20240404	133300	49924950	29200	29200	29200	29200	2
430	20240404	133200	49866550	29400	29400	29400	29400	0
431	20240404	133100	49866550	29400	29400	29400	29400	0
432	20240404	133000	49866550	29400	29400	29400	29400	0
433	20240404	132900	49866550	29400	29400	29400	29400	0
434	20240404	132800	49866550	29400	29400	29400	29400	0
435	20240404	132700	49866550	29400	29400	29400	29400	0
436	20240404	132600	49866550	29400	29400	29400	29400	0
437	20240404	132500	49866550	29400	29400	29400	29400	0
438	20240404	132400	49866550	29400	29400	29400	29400	0
439	20240404	132300	49866550	29400	29400	29400	29400	0
440	20240404	132200	49866550	29400	29400	29400	29400	0
441	20240404	132100	49866550	29400	29400	29400	29400	0
442	20240404	132000	49866550	29400	29400	29400	29400	0
443	20240404	131900	49866550	29400	29400	29400	29400	0
444	20240404	131800	49866550	29400	29400	29400	29400	0
445	20240404	131700	49866550	29400	29400	29400	29400	0
446	20240404	131600	49866550	29400	29400	29400	29400	0
447	20240404	131500	49866550	29400	29400	29400	29400	0
448	20240404	131400	49866550	29400	29400	29400	29400	0
449	20240404	131300	49866550	29400	29400	29400	29400	0
450	20240404	131200	49866550	29400	29400	29400	29400	0
451	20240404	131100	49866550	29400	29400	29400	29400	0
452	20240404	131000	49866550	29400	29400	29400	29400	0
453	20240404	130900	49866550	29400	29400	29400	29400	0
454	20240404	130800	49866550	29400	29400	29400	29400	0
455	20240404	130700	49866550	29400	29400	29400	29400	0
456	20240404	130600	49866550	29400	29400	29400	29400	0
457	20240404	130500	49866550	29400	29400	29400	29400	0
458	20240404	130400	49866550	29400	29400	29400	29400	0
459	20240404	130300	49866550	29400	29400	29400	29400	0
460	20240404	130200	49866550	29400	29400	29400	29400	0
461	20240404	130100	49866550	29400	29300	29400	29300	27
462	20240404	130000	49075000	29200	29200	29200	29200	0
463	20240404	125900	49075000	29200	29200	29200	29200	2
464	20240404	125800	49016600	29150	29150	29150	29150	0
465	20240404	125700	49016600	29150	29250	29250	29150	63
466	20240404	125600	47177600	29200	29200	29200	29200	0
467	20240404	125500	47177600	29200	29200	29200	29200	0
468	20240404	125400	47177600	29200	29200	29200	29200	0
469	20240404	125300	47177600	29200	29200	29200	29200	0
470	20240404	125200	47177600	29200	29200	29200	29200	0
471	20240404	125100	47177600	29200	29200	29200	29200	0
472	20240404	125000	47177600	29200	29200	29200	29200	0
473	20240404	124900	47177600	29200	29200	29200	29200	0
474	20240404	124800	47177600	29200	29200	29200	29200	0
475	20240404	124700	47177600	29200	29200	29200	29200	42
476	20240404	124600	45951200	29250	29250	29250	29250	1
477	20240404	124500	45921950	29250	29250	29250	29250	0
478	20240404	124400	45921950	29250	29250	29250	29250	0
479	20240404	124300	45921950	29250	29250	29250	29250	0
480	20240404	124200	45921950	29250	29250	29250	29250	0
481	20240404	124100	45921950	29250	29250	29250	29250	0
482	20240404	124000	45921950	29250	29250	29250	29250	0
483	20240404	123900	45921950	29250	29250	29250	29250	0
484	20240404	123800	45921950	29250	29250	29250	29250	0
485	20240404	123700	45921950	29250	29250	29250	29250	0
486	20240404	123600	45921950	29250	29250	29250	29250	0
487	20240404	123500	45921950	29250	29250	29250	29250	0
488	20240404	123400	45921950	29250	29250	29250	29250	0
489	20240404	123300	45921950	29250	29250	29250	29250	0
490	20240404	123200	45921950	29250	29250	29250	29250	0
491	20240404	123100	45921950	29250	29250	29250	29250	0
492	20240404	123000	45921950	29250	29250	29250	29250	0
493	20240404	122900	45921950	29250	29250	29250	29250	0
494	20240404	122800	45921950	29250	29250	29250	29250	0
495	20240404	122700	45921950	29250	29250	29250	29250	0
496	20240404	122600	45921950	29250	29250	29250	29250	0
497	20240404	122500	45921950	29250	29250	29250	29250	0
498	20240404	122400	45921950	29250	29250	29250	29250	0
499	20240404	122300	45921950	29250	29250	29250	29250	0
500	20240404	122200	45921950	29250	29250	29250	29250	0
501	20240404	122100	45921950	29250	29250	29250	29250	0
502	20240404	122000	45921950	29250	29250	29250	29250	0
503	20240404	121900	45921950	29250	29250	29250	29250	0
504	20240404	121800	45921950	29250	29250	29250	29250	2
505	20240404	121700	45863450	29250	29250	29250	29250	0
506	20240404	121600	45863450	29250	29250	29250	29250	0
507	20240404	121500	45863450	29250	29250	29250	29250	0
508	20240404	121400	45863450	29250	29250	29250	29250	0
509	20240404	121300	45863450	29250	29250	29250	29250	0
510	20240404	121200	45863450	29250	29250	29250	29250	0
511	20240404	121100	45863450	29250	29250	29250	29250	0
512	20240404	121000	45863450	29250	29250	29250	29250	0
513	20240404	120900	45863450	29250	29250	29250	29250	0
514	20240404	120800	45863450	29250	29250	29250	29250	0
515	20240404	120700	45863450	29250	29250	29250	29250	0
516	20240404	120600	45863450	29250	29250	29250	29250	0
517	20240404	120500	45863450	29250	29250	29250	29250	0
518	20240404	120400	45863450	29250	29250	29250	29250	0
519	20240404	120300	45863450	29250	29250	29250	29250	0
520	20240404	120200	45863450	29250	29250	29250	29250	0
521	20240404	120100	45863450	29250	29250	29250	29250	0
522	20240404	120000	45863450	29250	29250	29250	29250	0
523	20240404	115900	45863450	29250	29250	29250	29250	0
524	20240404	115800	45863450	29250	29250	29250	29250	0
525	20240404	115700	45863450	29250	29250	29250	29250	0
526	20240404	115600	45863450	29250	29250	29250	29250	0
527	20240404	115500	45863450	29250	29250	29250	29250	32
528	20240404	115400	44927450	29200	29200	29200	29200	2
529	20240404	115300	44869050	29250	29250	29250	29250	0
530	20240404	115200	44869050	29250	29250	29250	29250	0
531	20240404	115100	44869050	29250	29250	29250	29250	0
532	20240404	115000	44869050	29250	29250	29250	29250	0
533	20240404	114900	44869050	29250	29250	29250	29250	0
534	20240404	114800	44869050	29250	29250	29250	29250	0
535	20240404	114700	44869050	29250	29250	29250	29250	0
536	20240404	114600	44869050	29250	29250	29250	29250	0
537	20240404	114500	44869050	29250	29250	29250	29250	0
538	20240404	114400	44869050	29250	29250	29250	29250	0
539	20240404	114300	44869050	29250	29250	29250	29250	0
540	20240404	114200	44869050	29250	29250	29250	29250	0
541	20240404	114100	44869050	29250	29250	29250	29250	0
542	20240404	114000	44869050	29250	29250	29250	29250	0
543	20240404	113900	44869050	29250	29250	29250	29250	0
544	20240404	113800	44869050	29250	29250	29250	29250	0
545	20240404	113700	44869050	29250	29250	29250	29250	10
546	20240404	113600	44576550	29250	29250	29250	29250	0
547	20240404	113500	44576550	29250	29250	29250	29250	0
548	20240404	113400	44576550	29250	29250	29250	29250	0
549	20240404	113300	44576550	29250	29250	29250	29250	0
550	20240404	113200	44576550	29250	29250	29250	29250	0
551	20240404	113100	44576550	29250	29250	29250	29250	0
552	20240404	113000	44576550	29250	29250	29250	29250	0
553	20240404	112900	44576550	29250	29250	29250	29250	0
554	20240404	112800	44576550	29250	29250	29250	29250	0
555	20240404	112700	44576550	29250	29250	29250	29250	0
556	20240404	112600	44576550	29250	29250	29250	29250	0
557	20240404	112500	44576550	29250	29250	29250	29250	0
558	20240404	112400	44576550	29250	29250	29250	29250	0
559	20240404	112300	44576550	29250	29250	29250	29250	0
560	20240404	112200	44576550	29250	29250	29250	29250	0
561	20240404	112100	44576550	29250	29250	29250	29250	0
562	20240404	112000	44576550	29250	29250	29250	29250	0
563	20240404	111900	44576550	29250	29250	29250	29250	1
564	20240404	111800	44547300	29250	29250	29250	29250	0
565	20240404	111700	44547300	29250	29250	29250	29250	0
566	20240404	111600	44547300	29250	29250	29250	29250	0
567	20240404	111500	44547300	29250	29250	29250	29250	2
568	20240404	111400	44488800	29250	29250	29250	29250	0
569	20240404	111300	44488800	29250	29250	29250	29250	0
570	20240404	111200	44488800	29250	29250	29250	29250	0
571	20240404	111100	44488800	29250	29250	29250	29250	0
572	20240404	111000	44488800	29250	29250	29250	29250	0
573	20240404	110900	44488800	29250	29250	29250	29250	1
574	20240404	110800	44459550	29100	29100	29100	29100	0
575	20240404	110700	44459550	29100	29100	29100	29100	0
576	20240404	110600	44459550	29100	29100	29100	29100	0
577	20240404	110500	44459550	29100	29100	29100	29100	0
578	20240404	110400	44459550	29100	29100	29100	29100	1
579	20240404	110300	44430450	29050	29050	29050	29050	0
580	20240404	110200	44430450	29050	29050	29050	29050	0
581	20240404	110100	44430450	29050	29050	29050	29050	0
582	20240404	110000	44430450	29050	29050	29050	29050	0
583	20240404	105900	44430450	29050	29000	29050	29000	594
584	20240404	105800	27176550	29000	29000	29000	29000	1
585	20240404	105700	27147550	29000	29000	29000	29000	1
586	20240404	105600	27118550	29000	29000	29000	29000	0
587	20240404	105500	27118550	29000	29000	29000	29000	0
588	20240404	105400	27118550	29000	29100	29100	29000	127
589	20240404	105300	23430250	29100	29100	29100	29100	0
590	20240404	105200	23430250	29100	29100	29100	29100	0
591	20240404	105100	23430250	29100	29100	29100	29100	0
592	20240404	105000	23430250	29100	29100	29100	29100	0
593	20240404	104900	23430250	29100	29100	29100	29100	0
594	20240404	104800	23430250	29100	29100	29100	29100	0
595	20240404	104700	23430250	29100	29100	29100	29100	0
596	20240404	104600	23430250	29100	29100	29100	29100	0
597	20240404	104500	23430250	29100	29100	29100	29100	25
598	20240404	104400	22702750	29100	29100	29100	29100	0
599	20240404	104300	22702750	29100	29100	29100	29100	0
600	20240404	104200	22702750	29100	29100	29100	29100	0
601	20240404	104100	22702750	29100	29100	29100	29100	0
602	20240404	104000	22702750	29100	29100	29100	29100	0
603	20240404	103900	22702750	29100	29100	29100	29100	0
604	20240404	103800	22702750	29100	29100	29100	29100	0
605	20240404	103700	22702750	29100	29100	29100	29100	0
606	20240404	103600	22702750	29100	29200	29200	29100	90
607	20240404	103500	20080650	29250	29250	29250	29250	0
608	20240404	103400	20080650	29250	29250	29250	29250	0
609	20240404	103300	20080650	29250	29250	29250	29250	0
610	20240404	103200	20080650	29250	29250	29250	29250	0
611	20240404	103100	20080650	29250	29250	29250	29250	0
612	20240404	103000	20080650	29250	29250	29250	29250	0
613	20240404	102900	20080650	29250	29250	29250	29250	0
614	20240404	102800	20080650	29250	29250	29250	29250	6
615	20240404	102700	19905150	29200	29200	29200	29200	0
616	20240404	102600	19905150	29200	29200	29200	29200	0
617	20240404	102500	19905150	29200	29200	29200	29200	0
618	20240404	102400	19905150	29200	29200	29200	29200	0
619	20240404	102300	19905150	29200	29200	29200	29200	0
620	20240404	102200	19905150	29200	29200	29200	29200	0
621	20240404	102100	19905150	29200	29200	29200	29200	0
622	20240404	102000	19905150	29200	29200	29200	29200	0
623	20240404	101900	19905150	29200	29200	29200	29200	5
624	20240404	101800	19759150	29300	29300	29300	29300	0
625	20240404	101700	19759150	29300	29300	29300	29300	1
626	20240404	101600	19729850	29250	29250	29250	29250	0
627	20240404	101500	19729850	29250	29250	29250	29250	1
628	20240404	101400	19700600	29200	29200	29200	29200	0
629	20240404	101300	19700600	29200	29200	29200	29200	0
630	20240404	101200	19700600	29200	29200	29200	29200	0
631	20240404	101100	19700600	29200	29200	29200	29200	1
632	20240404	101000	19671400	29300	29300	29300	29300	0
633	20240404	100900	19671400	29300	29300	29300	29300	0
634	20240404	100800	19671400	29300	29300	29300	29300	10
635	20240404	100700	19378400	29300	29300	29300	29300	20
636	20240404	100600	18792400	29300	29300	29300	29300	0
637	20240404	100500	18792400	29300	29200	29300	29150	76
638	20240404	100400	16572750	29250	29250	29250	29250	0
639	20240404	100300	16572750	29250	29250	29250	29250	0
640	20240404	100200	16572750	29250	29250	29250	29250	0
641	20240404	100100	16572750	29250	29250	29250	29250	0
642	20240404	100000	16572750	29250	29250	29250	29250	1
643	20240404	095900	16543500	29250	29250	29250	29250	0
644	20240404	095800	16543500	29250	29250	29250	29250	0
645	20240404	095700	16543500	29250	29250	29250	29250	0
646	20240404	095600	16543500	29250	29250	29250	29250	40
647	20240404	095500	15373500	29250	29250	29250	29250	115
648	20240404	095400	12009750	29200	29200	29200	29200	33
649	20240404	095300	11046150	29250	29250	29250	29250	0
650	20240404	095200	11046150	29250	29250	29250	29250	1
651	20240404	095100	11016900	29200	29200	29200	29200	0
652	20240404	095000	11016900	29200	29200	29200	29200	30
653	20240404	094900	10140900	29200	29200	29200	29200	0
654	20240404	094800	10140900	29200	29200	29200	29200	0
655	20240404	094700	10140900	29200	29200	29200	29200	0
656	20240404	094600	10140900	29200	29200	29200	29200	20
657	20240404	094500	9556900	29250	29250	29250	29250	5
658	20240404	094400	9410650	29250	29250	29250	29250	0
659	20240404	094300	9410650	29250	29250	29250	29250	5
660	20240404	094200	9264400	29250	29250	29250	29250	0
661	20240404	094100	9264400	29250	29250	29250	29250	0
662	20240404	094000	9264400	29250	29250	29250	29250	0
663	20240404	093900	9264400	29250	29250	29250	29250	0
664	20240404	093800	9264400	29250	29250	29250	29250	0
665	20240404	093700	9264400	29250	29300	29300	29250	26
666	20240404	093600	8503200	29300	29300	29300	29300	0
667	20240404	093500	8503200	29300	29300	29300	29300	0
668	20240404	093400	8503200	29300	29300	29300	29300	0
669	20240404	093300	8503200	29300	29300	29300	29300	0
670	20240404	093200	8503200	29300	29300	29300	29300	0
671	20240404	093100	8503200	29300	29300	29300	29300	0
672	20240404	093000	8503200	29300	29300	29300	29300	0
673	20240404	092900	8503200	29300	29300	29300	29300	0
674	20240404	092800	8503200	29300	29300	29300	29300	11
675	20240404	092700	8180900	29300	29300	29300	29300	1
676	20240404	092600	8151600	29300	29300	29300	29300	7
677	20240404	092500	7946500	29300	29300	29300	29300	1
678	20240404	092400	7917200	29300	29300	29300	29300	0
679	20240404	092300	7917200	29300	29300	29300	29300	0
680	20240404	092200	7917200	29300	29300	29300	29300	2
681	20240404	092100	7858600	29250	29250	29250	29250	1
682	20240404	092000	7829350	29400	29400	29400	29400	0
683	20240404	091900	7829350	29400	29400	29400	29400	1
684	20240404	091800	7799950	29200	29200	29200	29200	0
685	20240404	091700	7799950	29200	29200	29200	29200	0
686	20240404	091600	7799950	29200	29200	29200	29200	97
687	20240404	091500	4967550	29200	29200	29200	29200	29
688	20240404	091400	4120750	29200	29300	29300	29200	73
689	20240404	091300	1986300	29250	29250	29250	29250	0
690	20240404	091200	1986300	29250	29250	29250	29250	0
691	20240404	091100	1986300	29250	29250	29250	29250	0
692	20240404	091000	1986300	29250	29250	29250	29250	0
693	20240404	090900	1986300	29250	29250	29250	29250	0
694	20240404	090800	1986300	29250	29300	29300	29250	31
695	20240404	090700	1078550	29250	29250	29250	29250	0
696	20240404	090600	1078550	29250	29250	29250	29250	0
697	20240404	090500	1078550	29250	29250	29250	29250	2
698	20240404	090400	1020050	29250	29250	29250	29250	7
699	20240404	090300	815300	29350	29350	29350	29350	1
700	20240404	090200	785950	29100	29350	29350	29100	10
701	20240404	090100	494700	29100	29100	29100	29100	2
702	20240404	090000	436500	29100	29100	29100	29100	15