KissMeData/179900/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	201000	1765535650	29700	29700	29700	29700	939
3	20240412	200900	1765535650	29700	29700	29700	29700	0
4	20240412	200800	1765535650	29700	29700	29700	29700	0
5	20240412	200700	1765535650	29700	29700	29700	29700	0
6	20240412	200600	1765535650	29700	29700	29700	29700	0
7	20240412	200500	1765535650	29700	29700	29700	29700	0
8	20240412	200400	1765535650	29700	29700	29700	29700	0
9	20240412	200300	1765535650	29700	29700	29700	29700	0
10	20240412	200200	1765535650	29700	29700	29700	29700	0
11	20240412	200100	1765535650	29700	29700	29700	29700	0
12	20240412	200000	1765535650	29700	29700	29700	29700	0
13	20240412	195900	1765535650	29700	29700	29700	29700	0
14	20240412	195800	1765535650	29700	29700	29700	29700	0
15	20240412	195700	1765535650	29700	29700	29700	29700	0
16	20240412	195600	1765535650	29700	29700	29700	29700	0
17	20240412	195500	1765535650	29700	29700	29700	29700	0
18	20240412	195400	1765535650	29700	29700	29700	29700	0
19	20240412	195300	1765535650	29700	29700	29700	29700	0
20	20240412	195200	1765535650	29700	29700	29700	29700	0
21	20240412	195100	1765535650	29700	29700	29700	29700	0
22	20240412	195000	1765535650	29700	29700	29700	29700	0
23	20240412	194900	1765535650	29700	29700	29700	29700	0
24	20240412	194800	1765535650	29700	29700	29700	29700	0
25	20240412	194700	1765535650	29700	29700	29700	29700	0
26	20240412	194600	1765535650	29700	29700	29700	29700	0
27	20240412	194500	1765535650	29700	29700	29700	29700	0
28	20240412	194400	1765535650	29700	29700	29700	29700	0
29	20240412	194300	1765535650	29700	29700	29700	29700	0
30	20240412	194200	1765535650	29700	29700	29700	29700	0
31	20240412	194100	1765535650	29700	29700	29700	29700	0
32	20240412	194000	1765535650	29700	29700	29700	29700	939
33	20240412	193900	1765535650	29700	29700	29700	29700	0
34	20240412	193800	1765535650	29700	29700	29700	29700	0
35	20240412	193700	1765535650	29700	29700	29700	29700	0
36	20240412	193600	1765535650	29700	29700	29700	29700	0
37	20240412	193500	1765535650	29700	29700	29700	29700	0
38	20240412	193400	1765535650	29700	29700	29700	29700	0
39	20240412	193300	1765535650	29700	29700	29700	29700	0
40	20240412	193200	1765535650	29700	29700	29700	29700	0
41	20240412	193100	1765535650	29700	29700	29700	29700	0
42	20240412	193000	1765535650	29700	29700	29700	29700	0
43	20240412	192900	1765535650	29700	29700	29700	29700	0
44	20240412	192800	1765535650	29700	29700	29700	29700	0
45	20240412	192700	1765535650	29700	29700	29700	29700	0
46	20240412	192600	1765535650	29700	29700	29700	29700	0
47	20240412	192500	1765535650	29700	29700	29700	29700	0
48	20240412	192400	1765535650	29700	29700	29700	29700	0
49	20240412	192300	1765535650	29700	29700	29700	29700	0
50	20240412	192200	1765535650	29700	29700	29700	29700	0
51	20240412	192100	1765535650	29700	29700	29700	29700	0
52	20240412	192000	1765535650	29700	29700	29700	29700	0
53	20240412	191900	1765535650	29700	29700	29700	29700	0
54	20240412	191800	1765535650	29700	29700	29700	29700	0
55	20240412	191700	1765535650	29700	29700	29700	29700	0
56	20240412	191600	1765535650	29700	29700	29700	29700	0
57	20240412	191500	1765535650	29700	29700	29700	29700	0
58	20240412	191400	1765535650	29700	29700	29700	29700	0
59	20240412	191300	1765535650	29700	29700	29700	29700	0
60	20240412	191200	1765535650	29700	29700	29700	29700	0
61	20240412	191100	1765535650	29700	29700	29700	29700	0
62	20240412	191000	1765535650	29700	29700	29700	29700	939
63	20240412	190900	1765535650	29700	29700	29700	29700	0
64	20240412	190800	1765535650	29700	29700	29700	29700	0
65	20240412	190700	1765535650	29700	29700	29700	29700	0
66	20240412	190600	1765535650	29700	29700	29700	29700	0
67	20240412	190500	1765535650	29700	29700	29700	29700	0
68	20240412	190400	1765535650	29700	29700	29700	29700	0
69	20240412	190300	1765535650	29700	29700	29700	29700	0
70	20240412	190200	1765535650	29700	29700	29700	29700	0
71	20240412	190100	1765535650	29700	29700	29700	29700	0
72	20240412	190000	1765535650	29700	29700	29700	29700	0
73	20240412	185900	1765535650	29700	29700	29700	29700	0
74	20240412	185800	1765535650	29700	29700	29700	29700	0
75	20240412	185700	1765535650	29700	29700	29700	29700	0
76	20240412	185600	1765535650	29700	29700	29700	29700	0
77	20240412	185500	1765535650	29700	29700	29700	29700	0
78	20240412	185400	1765535650	29700	29700	29700	29700	0
79	20240412	185300	1765535650	29700	29700	29700	29700	0
80	20240412	185200	1765535650	29700	29700	29700	29700	0
81	20240412	185100	1765535650	29700	29700	29700	29700	0
82	20240412	185000	1765535650	29700	29700	29700	29700	0
83	20240412	184900	1765535650	29700	29700	29700	29700	0
84	20240412	184800	1765535650	29700	29700	29700	29700	0
85	20240412	184700	1765535650	29700	29700	29700	29700	0
86	20240412	184600	1765535650	29700	29700	29700	29700	0
87	20240412	184500	1765535650	29700	29700	29700	29700	0
88	20240412	184400	1765535650	29700	29700	29700	29700	0
89	20240412	184300	1765535650	29700	29700	29700	29700	0
90	20240412	184200	1765535650	29700	29700	29700	29700	0
91	20240412	184100	1765535650	29700	29700	29700	29700	0
92	20240412	184000	1765535650	29700	29700	29700	29700	939
93	20240412	183900	1765535650	29700	29700	29700	29700	0
94	20240412	183800	1765535650	29700	29700	29700	29700	0
95	20240412	183700	1765535650	29700	29700	29700	29700	0
96	20240412	183600	1765535650	29700	29700	29700	29700	0
97	20240412	183500	1765535650	29700	29700	29700	29700	0
98	20240412	183400	1765535650	29700	29700	29700	29700	0
99	20240412	183300	1765535650	29700	29700	29700	29700	0
100	20240412	183200	1765535650	29700	29700	29700	29700	0
101	20240412	183100	1765535650	29700	29700	29700	29700	0
102	20240412	183000	1765535650	29700	29700	29700	29700	0
103	20240412	182900	1765535650	29700	29700	29700	29700	0
104	20240412	182800	1765535650	29700	29700	29700	29700	0
105	20240412	182700	1765535650	29700	29700	29700	29700	0
106	20240412	182600	1765535650	29700	29700	29700	29700	0
107	20240412	182500	1765535650	29700	29700	29700	29700	0
108	20240412	182400	1765535650	29700	29700	29700	29700	0
109	20240412	182300	1765535650	29700	29700	29700	29700	0
110	20240412	182200	1765535650	29700	29700	29700	29700	0
111	20240412	182100	1765535650	29700	29700	29700	29700	0
112	20240412	182000	1765535650	29700	29700	29700	29700	0
113	20240412	181900	1765535650	29700	29700	29700	29700	0
114	20240412	181800	1765535650	29700	29700	29700	29700	0
115	20240412	181700	1765535650	29700	29700	29700	29700	0
116	20240412	181600	1765535650	29700	29700	29700	29700	0
117	20240412	181500	1765535650	29700	29700	29700	29700	0
118	20240412	181400	1765535650	29700	29700	29700	29700	0
119	20240412	181300	1765535650	29700	29700	29700	29700	0
120	20240412	181200	1765535650	29700	29700	29700	29700	0
121	20240412	181100	1765535650	29700	29700	29700	29700	0
122	20240412	181000	1765535650	29700	29700	29700	29700	939
123	20240412	180900	1765535650	29700	29700	29700	29700	0
124	20240412	180800	1765535650	29700	29700	29700	29700	0
125	20240412	180700	1765535650	29700	29700	29700	29700	0
126	20240412	180600	1765535650	29700	29700	29700	29700	0
127	20240412	180500	1765535650	29700	29700	29700	29700	0
128	20240412	180400	1765535650	29700	29700	29700	29700	0
129	20240412	180300	1765535650	29700	29700	29700	29700	0
130	20240412	180200	1765535650	29700	29700	29700	29700	0
131	20240412	180100	1765535650	29700	29700	29700	29700	0
132	20240412	180000	1765535650	29700	29700	29700	29700	0
133	20240412	175900	1765535650	29700	29700	29700	29700	0
134	20240412	175800	1765535650	29700	29700	29700	29700	0
135	20240412	175700	1765535650	29700	29700	29700	29700	0
136	20240412	175600	1765535650	29700	29700	29700	29700	0
137	20240412	175500	1765535650	29700	29700	29700	29700	0
138	20240412	175400	1765535650	29700	29700	29700	29700	0
139	20240412	175300	1765535650	29700	29700	29700	29700	0
140	20240412	175200	1765535650	29700	29700	29700	29700	0
141	20240412	175100	1765535650	29700	29700	29700	29700	0
142	20240412	175000	1765535650	29700	29700	29700	29700	0
143	20240412	174900	1765535650	29700	29700	29700	29700	0
144	20240412	174800	1765535650	29700	29700	29700	29700	0
145	20240412	174700	1765535650	29700	29700	29700	29700	0
146	20240412	174600	1765535650	29700	29700	29700	29700	0
147	20240412	174500	1765535650	29700	29700	29700	29700	0
148	20240412	174400	1765535650	29700	29700	29700	29700	0
149	20240412	174300	1765535650	29700	29700	29700	29700	0
150	20240412	174200	1765535650	29700	29700	29700	29700	0
151	20240412	174100	1765535650	29700	29700	29700	29700	0
152	20240412	174000	1765535650	29700	29700	29700	29700	939
153	20240412	173900	1765535650	29700	29700	29700	29700	0
154	20240412	173800	1765535650	29700	29700	29700	29700	0
155	20240412	173700	1765535650	29700	29700	29700	29700	0
156	20240412	173600	1765535650	29700	29700	29700	29700	0
157	20240412	173500	1765535650	29700	29700	29700	29700	0
158	20240412	173400	1765535650	29700	29700	29700	29700	0
159	20240412	173300	1765535650	29700	29700	29700	29700	0
160	20240412	173200	1765535650	29700	29700	29700	29700	0
161	20240412	173100	1765535650	29700	29700	29700	29700	0
162	20240412	173000	1765535650	29700	29700	29700	29700	0
163	20240412	172900	1765535650	29700	29700	29700	29700	0
164	20240412	172800	1765535650	29700	29700	29700	29700	0
165	20240412	172700	1765535650	29700	29700	29700	29700	0
166	20240412	172600	1765535650	29700	29700	29700	29700	0
167	20240412	172500	1765535650	29700	29700	29700	29700	0
168	20240412	172400	1765535650	29700	29700	29700	29700	0
169	20240412	172300	1765535650	29700	29700	29700	29700	0
170	20240412	172200	1765535650	29700	29700	29700	29700	0
171	20240412	172100	1765535650	29700	29700	29700	29700	0
172	20240412	172000	1765535650	29700	29700	29700	29700	0
173	20240412	171900	1765535650	29700	29700	29700	29700	0
174	20240412	171800	1765535650	29700	29700	29700	29700	0
175	20240412	171700	1765535650	29700	29700	29700	29700	0
176	20240412	171600	1765535650	29700	29700	29700	29700	0
177	20240412	171500	1765535650	29700	29700	29700	29700	0
178	20240412	171400	1765535650	29700	29700	29700	29700	0
179	20240412	171300	1765535650	29700	29700	29700	29700	0
180	20240412	171200	1765535650	29700	29700	29700	29700	0
181	20240412	171100	1765535650	29700	29700	29700	29700	0
182	20240412	171000	1765535650	29700	29700	29700	29700	939
183	20240412	170900	1765535650	29700	29700	29700	29700	0
184	20240412	170800	1765535650	29700	29700	29700	29700	0
185	20240412	170700	1765535650	29700	29700	29700	29700	0
186	20240412	170600	1765535650	29700	29700	29700	29700	0
187	20240412	170500	1765535650	29700	29700	29700	29700	0
188	20240412	170400	1765535650	29700	29700	29700	29700	0
189	20240412	170300	1765535650	29700	29700	29700	29700	0
190	20240412	170200	1765535650	29700	29700	29700	29700	0
191	20240412	170100	1765535650	29700	29700	29700	29700	0
192	20240412	170000	1765535650	29700	29700	29700	29700	0
193	20240412	165900	1765535650	29700	29700	29700	29700	0
194	20240412	165800	1765535650	29700	29700	29700	29700	0
195	20240412	165700	1765535650	29700	29700	29700	29700	0
196	20240412	165600	1765535650	29700	29700	29700	29700	0
197	20240412	165500	1765535650	29700	29700	29700	29700	0
198	20240412	165400	1765535650	29700	29700	29700	29700	0
199	20240412	165300	1765535650	29700	29700	29700	29700	0
200	20240412	165200	1765535650	29700	29700	29700	29700	0
201	20240412	165100	1765535650	29700	29700	29700	29700	0
202	20240412	165000	1765535650	29700	29700	29700	29700	0
203	20240412	164900	1765535650	29700	29700	29700	29700	0
204	20240412	164800	1765535650	29700	29700	29700	29700	0
205	20240412	164700	1765535650	29700	29700	29700	29700	0
206	20240412	164600	1765535650	29700	29700	29700	29700	0
207	20240412	164500	1765535650	29700	29700	29700	29700	0
208	20240412	164400	1765535650	29700	29700	29700	29700	0
209	20240412	164300	1765535650	29700	29700	29700	29700	0
210	20240412	164200	1765535650	29700	29700	29700	29700	0
211	20240412	164100	1765535650	29700	29700	29700	29700	0
212	20240412	164000	1765535650	29700	29700	29700	29700	939
213	20240412	163900	1765535650	29700	29700	29700	29700	0
214	20240412	163800	1765535650	29700	29700	29700	29700	0
215	20240412	163700	1765535650	29700	29700	29700	29700	0
216	20240412	163600	1765535650	29700	29700	29700	29700	0
217	20240412	163500	1765535650	29700	29700	29700	29700	0
218	20240412	163400	1765535650	29700	29700	29700	29700	0
219	20240412	163300	1765535650	29700	29700	29700	29700	0
220	20240412	163200	1765535650	29700	29700	29700	29700	0
221	20240412	163100	1765535650	29700	29700	29700	29700	0
222	20240412	163000	1765535650	29700	29700	29700	29700	0
223	20240412	162900	1765535650	29700	29700	29700	29700	0
224	20240412	162800	1765535650	29700	29700	29700	29700	0
225	20240412	162700	1765535650	29700	29700	29700	29700	0
226	20240412	162600	1765535650	29700	29700	29700	29700	0
227	20240412	162500	1765535650	29700	29700	29700	29700	0
228	20240412	162400	1765535650	29700	29700	29700	29700	0
229	20240412	162300	1765535650	29700	29700	29700	29700	0
230	20240412	162200	1765535650	29700	29700	29700	29700	0
231	20240412	162100	1765535650	29700	29700	29700	29700	0
232	20240412	162000	1765535650	29700	29700	29700	29700	0
233	20240412	161900	1765535650	29700	29700	29700	29700	0
234	20240412	161800	1765535650	29700	29700	29700	29700	0
235	20240412	161700	1765535650	29700	29700	29700	29700	0
236	20240412	161600	1765535650	29700	29700	29700	29700	0
237	20240412	161500	1765535650	29700	29700	29700	29700	0
238	20240412	161400	1765535650	29700	29700	29700	29700	0
239	20240412	161300	1765535650	29700	29700	29700	29700	0
240	20240412	161200	1765535650	29700	29700	29700	29700	0
241	20240412	161100	1765535650	29700	29700	29700	29700	0
242	20240412	161000	1765535650	29700	29700	29700	29700	939
243	20240412	160900	1765535650	29700	29700	29700	29700	0
244	20240412	160800	1765535650	29700	29700	29700	29700	0
245	20240412	160700	1765535650	29700	29700	29700	29700	0
246	20240412	160600	1765535650	29700	29700	29700	29700	0
247	20240412	160500	1765535650	29700	29700	29700	29700	0
248	20240412	160400	1765535650	29700	29700	29700	29700	0
249	20240412	160300	1765535650	29700	29700	29700	29700	0
250	20240412	160200	1765535650	29700	29700	29700	29700	0
251	20240412	160100	1765535650	29700	29700	29700	29700	0
252	20240412	160000	1765535650	29700	29700	29700	29700	0
253	20240412	155900	1765535650	29700	29700	29700	29700	0
254	20240412	155800	1765535650	29700	29700	29700	29700	0
255	20240412	155700	1765535650	29700	29700	29700	29700	0
256	20240412	155600	1765535650	29700	29700	29700	29700	0
257	20240412	155500	1765535650	29700	29700	29700	29700	0
258	20240412	155400	1765535650	29700	29700	29700	29700	0
259	20240412	155300	1765535650	29700	29700	29700	29700	0
260	20240412	155200	1765535650	29700	29700	29700	29700	0
261	20240412	155100	1765535650	29700	29700	29700	29700	0
262	20240412	155000	1765535650	29700	29700	29700	29700	0
263	20240412	154900	1765535650	29700	29700	29700	29700	0
264	20240412	154800	1765535650	29700	29700	29700	29700	0
265	20240412	154700	1765535650	29700	29700	29700	29700	0
266	20240412	154600	1765535650	29700	29700	29700	29700	0
267	20240412	154500	1765535650	29700	29700	29700	29700	0
268	20240412	154400	1765535650	29700	29700	29700	29700	0
269	20240412	154300	1765535650	29700	29700	29700	29700	0
270	20240412	154200	1765535650	29700	29700	29700	29700	0
271	20240412	154100	1765535650	29700	29700	29700	29700	0
272	20240412	154000	1765535650	29700	29700	29700	29700	939
273	20240412	153900	1765535650	29700	29700	29700	29700	0
274	20240412	153800	1765535650	29700	29700	29700	29700	0
275	20240412	153700	1765535650	29700	29700	29700	29700	0
276	20240412	153600	1765535650	29700	29700	29700	29700	0
277	20240412	153500	1765535650	29700	29700	29700	29700	0
278	20240412	153400	1765535650	29700	29700	29700	29700	0
279	20240412	153300	1765535650	29700	29700	29700	29700	0
280	20240412	153200	1765535650	29700	29700	29700	29700	0
281	20240412	153100	1765535650	29700	29700	29700	29700	0
282	20240412	153000	1765535650	29700	29700	29700	29700	939
283	20240412	152900	1737647350	29750	29750	29750	29750	0
284	20240412	152800	1737647350	29750	29750	29750	29750	0
285	20240412	152700	1737647350	29750	29750	29750	29750	0
286	20240412	152600	1737647350	29750	29750	29750	29750	0
287	20240412	152500	1737647350	29750	29750	29750	29750	0
288	20240412	152400	1737647350	29750	29750	29750	29750	0
289	20240412	152300	1737647350	29750	29750	29750	29750	0
290	20240412	152200	1737647350	29750	29750	29750	29750	0
291	20240412	152100	1737647350	29750	29750	29750	29750	0
292	20240412	152000	1737647350	29750	29750	29750	29750	0
293	20240412	151900	1737647350	29750	29750	29750	29750	62
294	20240412	151800	1735802850	29750	29500	29750	29500	52
295	20240412	151700	1734261950	29500	29500	29500	29500	97
296	20240412	151600	1731400450	29500	29500	29500	29500	10
297	20240412	151500	1731105450	29500	29700	29700	29500	70
298	20240412	151400	1729033800	29750	29550	29750	29550	100
299	20240412	151300	1726065550	29550	29600	29750	29550	118
300	20240412	151200	1722565200	29550	29600	29600	29550	24
301	20240412	151100	1721854900	29600	29650	29700	29600	114
302	20240412	151000	1718473500	29600	29650	29650	29600	45
303	20240412	150900	1717139300	29700	29650	29750	29650	232
304	20240412	150800	1710248000	29700	29700	29750	29700	120
305	20240412	150700	1706679600	29700	29550	29750	29550	434
306	20240412	150600	1693796350	29750	29550	29750	29550	51
307	20240412	150500	1692279600	29750	29450	29750	29400	979
308	20240412	150400	1663230600	29400	29400	29400	29400	2
309	20240412	150300	1663171800	29400	29400	29400	29400	38
310	20240412	150200	1662054600	29350	29350	29350	29350	37
311	20240412	150100	1660968650	29350	29400	29400	29350	19
312	20240412	150000	1660410100	29350	29400	29400	29350	238
313	20240412	145900	1653417500	29400	29400	29400	29400	37
314	20240412	145800	1652329700	29400	29400	29400	29400	37
315	20240412	145700	1651241900	29400	29400	29450	29400	62
316	20240412	145600	1649417900	29500	29400	29500	29400	7
317	20240412	145500	1649211500	29450	29450	29450	29450	37
318	20240412	145400	1648121850	29700	29450	29700	29450	305
319	20240412	145300	1639076200	29450	29450	29450	29400	48
320	20240412	145200	1637664400	29700	29400	29700	29400	447
321	20240412	145100	1624422600	29400	29400	29400	29400	13
322	20240412	145000	1624040400	29350	29350	29350	29350	37
323	20240412	144900	1622954450	29350	29350	29350	29350	0
324	20240412	144800	1622954450	29350	29400	29400	29350	40
325	20240412	144700	1621780400	29350	29350	29350	29350	71
326	20240412	144600	1619696550	29400	29400	29400	29400	0
327	20240412	144500	1619696550	29400	29500	29700	29350	238
328	20240412	144400	1612660150	29450	29450	29450	29450	13
329	20240412	144300	1612277300	29500	29550	29600	29500	534
330	20240412	144200	1596495000	29500	29300	29500	29300	894
331	20240412	144100	1570194100	29350	29450	29500	29350	1085
332	20240412	144000	1538284450	29450	29450	29450	29450	54
333	20240412	143900	1536694150	29450	29450	29450	29450	25
334	20240412	143800	1535957900	29450	29550	29550	29450	223
335	20240412	143700	1529380050	29500	29550	29550	29500	81
336	20240412	143600	1526988200	29550	29550	29550	29550	11
337	20240412	143500	1526663150	29550	29600	29600	29550	55
338	20240412	143400	1525035800	29600	29700	29700	29600	102
339	20240412	143300	1522011600	29700	29800	29850	29700	358
340	20240412	143200	1511336200	29750	29700	29750	29700	200
341	20240412	143100	1505394500	29700	29800	29800	29650	471
342	20240412	143000	1491414000	29850	29800	29850	29750	603
343	20240412	142900	1473445450	29750	29850	29850	29750	393
344	20240412	142800	1461726700	29850	29850	29850	29850	153
345	20240412	142700	1457159650	29850	29900	29900	29800	34
346	20240412	142600	1456144750	29850	29750	29950	29750	2288
347	20240412	142500	1387880900	29750	29700	29750	29650	332
348	20240412	142400	1378015050	29700	29450	29700	29450	1142
349	20240412	142300	1344315950	29300	29400	29400	29300	76
350	20240412	142200	1342081650	29300	29500	29500	29300	151
351	20240412	142100	1337638100	29500	29450	29500	29450	258
352	20240412	142000	1330037300	29450	29500	29500	29450	282
353	20240412	141900	1321731850	29500	29500	29500	29500	1
354	20240412	141800	1321702350	29700	29450	29700	29450	468
355	20240412	141700	1307880650	29550	29450	29550	29450	48
356	20240412	141600	1306465950	29550	29350	29550	29350	804
357	20240412	141500	1282808950	29350	29300	29350	29300	48
358	20240412	141400	1281402050	29300	29300	29350	29300	27
359	20240412	141300	1280609900	29250	29250	29300	29250	48
360	20240412	141200	1279205400	29250	29250	29250	29250	37
361	20240412	141100	1278123150	29300	29300	29300	29300	115
362	20240412	141000	1274753650	29250	29250	29250	29250	39
363	20240412	140900	1273612900	29300	29250	29300	29250	7
364	20240412	140800	1273407850	29250	29250	29250	29250	36
365	20240412	140700	1272354850	29250	29250	29250	29250	38
366	20240412	140600	1271243350	29250	29300	29300	29250	38
367	20240412	140500	1270130050	29250	29250	29250	29250	36
368	20240412	140400	1269077050	29250	29300	29300	29250	37
369	20240412	140300	1267993000	29250	29300	29300	29250	59
370	20240412	140200	1266266250	29300	29250	29300	29250	77
371	20240412	140100	1264012200	29250	29250	29300	29250	133
372	20240412	140000	1260121850	29300	29550	29550	29300	1490
373	20240412	135900	1216350400	29450	29450	29450	29450	3
374	20240412	135800	1216262050	29600	29500	29600	29450	262
375	20240412	135700	1208515700	29400	29450	29600	29400	58
376	20240412	135600	1206808150	29550	29550	29550	29550	11
377	20240412	135500	1206483100	29850	29400	29850	29400	3699
378	20240412	135400	1096656300	29400	28850	29400	28850	2013
379	20240412	135300	1037862450	28800	28850	28850	28800	50
380	20240412	135200	1036421850	28800	28800	28800	28800	37
381	20240412	135100	1035356250	28800	28800	28800	28800	2
382	20240412	135000	1035298650	28900	28900	28900	28900	37
383	20240412	134900	1034229350	29100	28950	29100	28950	59
384	20240412	134800	1032513350	28850	28850	29050	28850	118
385	20240412	134700	1029094000	28800	28800	28800	28800	38
386	20240412	134600	1027999600	28850	28850	28850	28850	11
387	20240412	134500	1027682250	28800	28800	28800	28800	50
388	20240412	134400	1026242250	28800	28800	28800	28800	1
389	20240412	134300	1026213450	28800	28850	28850	28800	42
390	20240412	134200	1025003550	28800	28800	28800	28800	39
391	20240412	134100	1023880350	28800	28800	28800	28800	1
392	20240412	134000	1023851550	28800	28800	28800	28800	38
393	20240412	133900	1022757150	28800	28800	28800	28800	0
394	20240412	133800	1022757150	28800	28850	28850	28800	44
395	20240412	133700	1021489650	28800	28800	28800	28800	37
396	20240412	133600	1020424050	28800	28800	28800	28800	9
397	20240412	133500	1020164850	28750	28800	28800	28750	43
398	20240412	133400	1018928400	28750	28750	28750	28750	1
399	20240412	133300	1018899650	28800	28800	28800	28800	39
400	20240412	133200	1017776450	28800	28750	28800	28750	42
401	20240412	133100	1016568750	28850	28750	28900	28750	10
402	20240412	133000	1016280150	28750	28750	28750	28750	36
403	20240412	132900	1015245150	28750	28900	28950	28750	67
404	20240412	132800	1013306400	28750	28900	28950	28750	50
405	20240412	132700	1011867200	28950	28800	28950	28800	82
406	20240412	132600	1009498700	28800	28800	28900	28800	34
407	20240412	132500	1008518950	28800	28800	28800	28750	59
408	20240412	132400	1006821650	28750	28750	28750	28750	0
409	20240412	132300	1006821650	28750	28800	28800	28750	39
410	20240412	132200	1005700350	28800	28750	28800	28750	47
411	20240412	132100	1004348650	28750	28750	28750	28750	2
412	20240412	132000	1004291150	28800	28850	28900	28750	58
413	20240412	131900	1002620900	28800	28800	28800	28750	4
414	20240412	131800	1002505750	28800	28800	28850	28800	50
415	20240412	131700	1001065100	28800	28750	28800	28750	38
416	20240412	131600	999972550	28750	28800	28800	28750	29
417	20240412	131500	999137450	28750	28750	28750	28750	38
418	20240412	131400	998044950	28800	28800	28800	28800	12
419	20240412	131300	997699350	28800	28800	28850	28750	354
420	20240412	131200	987505250	28750	28750	28750	28700	52
421	20240412	131100	986012100	28700	28700	28700	28700	0
422	20240412	131000	986012100	28700	28700	28700	28700	37
423	20240412	130900	984950200	28700	28700	28700	28700	229
424	20240412	130800	978377900	28700	28650	28700	28650	289
425	20240412	130700	970094950	28650	28650	28650	28650	37
426	20240412	130600	969034900	28650	28700	28700	28650	539
427	20240412	130500	953565650	28700	28700	28700	28700	37
428	20240412	130400	952503750	28700	28750	28750	28700	76
429	20240412	130300	950318850	28750	28750	28750	28750	37
430	20240412	130200	949255100	28750	28750	28750	28750	38
431	20240412	130100	948162600	28750	28750	28750	28750	8
432	20240412	130000	947932600	28700	28700	28700	28700	38
433	20240412	125900	946842000	28700	28700	28700	28700	20
434	20240412	125800	946268000	28750	28800	28800	28750	57
435	20240412	125700	944628050	28750	28750	28750	28750	39
436	20240412	125600	943506800	28750	28750	28750	28750	1
437	20240412	125500	943478050	28750	28750	28750	28750	36
438	20240412	125400	942443050	28800	28800	28800	28800	6
439	20240412	125300	942270250	28800	28800	28850	28800	45
440	20240412	125200	940973950	28800	28800	28800	28800	36
441	20240412	125100	939937150	28800	28800	28800	28800	0
442	20240412	125000	939937150	28800	28800	28800	28800	37
443	20240412	124900	938871550	28850	28850	28850	28850	4
444	20240412	124800	938756150	28800	28850	28850	28800	42
445	20240412	124700	937546250	28800	28800	28800	28800	87
446	20240412	124600	935040650	28850	28850	28850	28850	6
447	20240412	124500	934867550	28800	28800	28800	28800	36
448	20240412	124400	933830750	28800	28800	28800	28800	0
449	20240412	124300	933830750	28800	28800	28800	28800	37
450	20240412	124200	932765150	28800	28800	28800	28800	36
451	20240412	124100	931728350	28800	28800	28800	28800	0
452	20240412	124000	931728350	28800	28800	28800	28800	167
453	20240412	123900	926918750	28850	28850	28850	28850	11
454	20240412	123800	926601400	28800	28850	28850	28800	94
455	20240412	123700	923891300	28900	28850	28900	28850	60
456	20240412	123600	922159150	28850	28850	28850	28850	9
457	20240412	123500	921899500	28850	28850	28850	28850	36
458	20240412	123400	920860900	28850	28850	28850	28850	0
459	20240412	123300	920860900	28850	28900	28900	28850	43
460	20240412	123200	919620050	28900	28900	28900	28850	46
461	20240412	123100	918292450	28900	28900	28900	28900	5
462	20240412	123000	918147950	28900	28900	28900	28850	40
463	20240412	122900	916993800	29000	29000	29000	29000	7
464	20240412	122800	916790800	28900	29000	29000	28900	38
465	20240412	122700	915692500	28900	28950	29000	28850	94
466	20240412	122600	912975800	28950	28950	28950	28950	5
467	20240412	122500	912831050	28950	28950	28950	28800	47
468	20240412	122400	911475900	28950	28950	28950	28950	1
469	20240412	122300	911446950	28800	28800	28800	28800	37
470	20240412	122200	910381350	29000	28900	29000	28900	49
471	20240412	122100	908963950	29000	29000	29000	29000	27
472	20240412	122000	908180950	28950	29000	29000	28950	50
473	20240412	121900	906732850	29100	29050	29100	29050	3
474	20240412	121800	906645650	29100	28850	29100	28850	138
475	20240412	121700	902652350	28850	28800	28850	28800	48
476	20240412	121600	901269400	28800	28800	28800	28800	0
477	20240412	121500	901269400	28800	28800	28800	28800	36
478	20240412	121400	900232600	28850	28850	28850	28850	8
479	20240412	121300	900001800	28800	28800	28800	28800	37
480	20240412	121200	898936200	28800	28800	28800	28800	36
481	20240412	121100	897899400	28900	28900	28900	28900	1
482	20240412	121000	897870500	28800	28800	28800	28800	37
483	20240412	120900	896804900	28950	28950	28950	28950	1
484	20240412	120800	896775950	28900	28900	28900	28900	145
485	20240412	120700	892585450	28800	28800	28850	28800	143
486	20240412	120600	888464450	28800	28800	28800	28800	1
487	20240412	120500	888435650	28800	28650	28800	28650	92
488	20240412	120400	885791150	28650	28650	28650	28650	1
489	20240412	120300	885762500	28600	28650	28750	28600	46
490	20240412	120200	884445700	28650	28600	28650	28600	38
491	20240412	120100	883358850	28600	28600	28600	28600	0
492	20240412	120000	883358850	28600	28600	28600	28600	40
493	20240412	115900	882214850	28600	28550	28600	28550	36
494	20240412	115800	881185600	28500	28550	28550	28500	38
495	20240412	115700	880102550	28550	28550	28550	28550	37
496	20240412	115600	879046200	28600	28550	28600	28550	68
497	20240412	115500	877101750	28550	28550	28550	28550	47
498	20240412	115400	875759900	28550	28700	28900	28550	386
499	20240412	115300	864709350	28650	28650	28650	28650	70
500	20240412	115200	862703850	28600	28600	28600	28600	40
501	20240412	115100	861559850	28600	28600	28600	28600	0
502	20240412	115000	861559850	28600	28600	28600	28600	36
503	20240412	114900	860530250	28600	28600	28600	28600	3
504	20240412	114800	860444450	28650	28650	28650	28650	21
505	20240412	114700	859842800	28700	28700	28700	28700	503
506	20240412	114600	845406700	28700	28700	28700	28700	3
507	20240412	114500	845320600	28700	28700	28700	28700	37
508	20240412	114400	844258700	28750	28700	28750	28700	9
509	20240412	114300	844000100	28700	28700	28700	28700	36
510	20240412	114200	842966900	28750	28700	28750	28700	44
511	20240412	114100	841703750	28700	28700	28750	28700	33
512	20240412	114000	840756500	28700	28700	28750	28700	15
513	20240412	113900	840325850	28700	28600	28700	28600	19
514	20240412	113800	839781350	28600	28600	28600	28600	37
515	20240412	113700	838723150	28650	28600	28650	28600	42
516	20240412	113600	837521650	28600	28600	28600	28600	3
517	20240412	113500	837435850	28600	28650	28650	28600	43
518	20240412	113400	836205750	28650	28650	28650	28650	1
519	20240412	113300	836177100	28600	28600	28600	28600	39
520	20240412	113200	835061700	28600	28600	28600	28600	37
521	20240412	113100	834003500	28700	28650	28700	28650	4
522	20240412	113000	833888850	28600	28600	28600	28600	36
523	20240412	112900	832859250	28750	28700	28750	28700	50
524	20240412	112800	831422450	28650	28750	28750	28650	43
525	20240412	112700	830189900	28650	28650	28650	28650	36
526	20240412	112600	829158500	28700	28650	28700	28650	6
527	20240412	112500	828986500	28700	28650	28700	28650	39
528	20240412	112400	827869050	28650	28650	28650	28650	36
529	20240412	112300	826837650	28750	28650	28950	28650	42
530	20240412	112200	825628850	28600	28650	28650	28600	49
531	20240412	112100	824226850	28600	28600	28600	28600	0
532	20240412	112000	824226850	28600	28600	28600	28600	36
533	20240412	111900	823197250	28550	28550	28550	28550	37
534	20240412	111800	822140900	28550	28650	28650	28550	5
535	20240412	111700	821997750	28700	28700	28700	28700	26
536	20240412	111600	821251550	28700	28600	28750	28600	23
537	20240412	111500	820591850	28600	28500	28600	28500	71
538	20240412	111400	818565550	28600	28600	28600	28600	21
539	20240412	111300	817964950	28600	28600	28600	28600	7
540	20240412	111200	817764750	28600	28550	28600	28550	47
541	20240412	111100	816422550	28550	28550	28550	28550	9
542	20240412	111000	816165600	28550	28650	28650	28550	43
543	20240412	110900	814937450	28750	28500	28750	28500	191
544	20240412	110800	809456250	28550	28550	28550	28550	0
545	20240412	110700	809456250	28550	28500	28550	28500	44
546	20240412	110600	808202050	28600	28550	28600	28550	126
547	20240412	110500	804599750	28550	28600	28600	28550	47
548	20240412	110400	803257350	28600	28450	28600	28450	40
549	20240412	110300	802119050	28500	28500	28500	28500	3
550	20240412	110200	802033550	28450	28500	28500	28450	41
551	20240412	110100	800867000	28450	28450	28450	28450	0
552	20240412	110000	800867000	28450	28500	28500	28450	45
553	20240412	105900	799586350	28500	28500	28500	28500	61
554	20240412	105800	797847850	28500	28500	28500	28500	7
555	20240412	105700	797648350	28500	28500	28500	28500	56
556	20240412	105600	796052350	28550	28550	28550	28550	10
557	20240412	105500	795766850	28550	28550	28550	28550	46
558	20240412	105400	794453550	28550	28550	28600	28550	44
559	20240412	105300	793197300	28550	28450	28550	28450	14
560	20240412	105200	792798450	28450	28550	28600	28400	912
561	20240412	105100	766854300	28550	28550	28550	28550	7
562	20240412	105000	766654450	28550	28550	28600	28550	51
563	20240412	104900	765198350	28550	28600	28600	28550	44
564	20240412	104800	763940100	28600	28650	28650	28600	16
565	20240412	104700	763482450	28650	28650	28650	28650	43
566	20240412	104600	762250500	28900	28650	28900	28600	7
567	20240412	104500	762049650	28600	28650	28650	28600	73
568	20240412	104400	759960250	28700	28550	28850	28550	154
569	20240412	104300	755530050	28850	28650	28850	28650	35
570	20240412	104200	754522900	28550	28550	28650	28550	95
571	20240412	104100	751807000	28550	28550	28550	28550	11
572	20240412	104000	751492950	28550	28550	28600	28550	54
573	20240412	103900	749951200	28550	28650	28650	28550	47
574	20240412	103800	748609100	28600	28600	28650	28550	79
575	20240412	103700	746349850	28650	28650	28650	28600	45
576	20240412	103600	745062650	28750	28650	28900	28600	102
577	20240412	103500	742123700	28500	28750	28750	28500	213
578	20240412	103400	736012500	29250	28400	29250	28400	175
579	20240412	103300	730986800	28450	28500	28500	28450	1219
580	20240412	103200	696267050	28550	28550	28550	28500	93
581	20240412	103100	693613700	28550	28550	28550	28550	28
582	20240412	103000	692814300	28550	28600	28600	28550	71
583	20240412	102900	690786250	28600	28550	28600	28550	43
584	20240412	102800	689558400	28550	28550	28550	28500	110
585	20240412	102700	686421100	28600	28750	28750	28600	2137
586	20240412	102600	625090500	28750	28750	28750	28750	14
587	20240412	102500	624688000	28750	28750	28750	28750	123
588	20240412	102400	621151750	28750	28750	28750	28750	143
589	20240412	102300	617040500	28750	28800	28800	28750	45
590	20240412	102200	615745050	28850	28850	28850	28850	54
591	20240412	102100	614187150	28850	28850	28850	28850	8
592	20240412	102000	613956350	28850	28850	28850	28850	58
593	20240412	101900	612283050	28850	28850	28850	28850	52
594	20240412	101800	610782850	28850	28900	28900	28850	18
595	20240412	101700	610262800	29100	28850	29100	28850	38
596	20240412	101600	609166250	28900	28750	29250	28750	154
597	20240412	101500	604710300	28750	28750	28850	28750	129
598	20240412	101400	600996050	28750	28700	28850	28700	199
599	20240412	101300	595273250	28700	28700	28750	28700	29
600	20240412	101200	594440750	28750	28800	28800	28750	181
601	20240412	101100	589234100	28800	28800	28800	28800	4
602	20240412	101000	589118900	28800	28800	28800	28800	39
603	20240412	100900	587995700	28800	28850	28850	28800	42
604	20240412	100800	586786050	28850	28850	28850	28850	0
605	20240412	100700	586786050	28850	28850	28850	28850	125
606	20240412	100600	583179800	28900	28900	28900	28900	0
607	20240412	100500	583179800	28900	28900	28900	28900	122
608	20240412	100400	579654000	28900	28850	28900	28850	84
609	20240412	100300	577228200	28850	28850	28850	28850	200
610	20240412	100200	571458200	28850	28850	28850	28850	44
611	20240412	100100	570188800	28850	28850	28850	28850	96
612	20240412	100000	567419200	28850	28850	28850	28850	44
613	20240412	095900	566149800	28900	28850	29100	28850	375
614	20240412	095800	555266950	28800	28800	28800	28800	18
615	20240412	095700	554748550	28750	28800	28800	28750	184
616	20240412	095600	549458450	28800	28800	28800	28800	27
617	20240412	095500	548680850	28750	28900	28900	28750	541
618	20240412	095400	533114350	28950	29000	29000	28950	67
619	20240412	095300	531171400	29000	29000	29000	29000	0
620	20240412	095200	531171400	29000	29000	29000	29000	40
621	20240412	095100	530011400	29000	29000	29000	29000	4
622	20240412	095000	529895400	29000	29000	29000	29000	36
623	20240412	094900	528851400	29000	29000	29000	29000	40
624	20240412	094800	527691400	29200	29000	29200	29000	16
625	20240412	094700	527227200	29000	29100	29150	29000	290
626	20240412	094600	518784300	29050	29000	29050	29000	112
627	20240412	094500	515535700	29000	29000	29000	29000	37
628	20240412	094400	514462700	29050	28800	29050	28800	332
629	20240412	094300	504841900	28850	28850	28850	28850	4
630	20240412	094200	504726500	28800	28750	28800	28750	46
631	20240412	094100	503402500	28700	28550	28800	28550	1033
632	20240412	094000	473694250	28450	28500	28500	28450	592
633	20240412	093900	456846350	28550	28750	28750	28500	1255
634	20240412	093800	420994250	28750	28800	28800	28750	1005
635	20240412	093700	392050500	28750	28750	28750	28750	296
636	20240412	093600	383540500	28750	28850	28850	28750	729
637	20240412	093500	362547250	28850	28850	28850	28850	50
638	20240412	093400	361104750	28850	28800	28850	28800	90
639	20240412	093300	358508650	28900	28950	28950	28900	295
640	20240412	093200	349979500	28950	28950	28950	28950	7
641	20240412	093100	349776850	28900	28900	28900	28900	3
642	20240412	093000	349690150	29000	29000	29000	29000	0
643	20240412	092900	349690150	29000	29000	29000	29000	5
644	20240412	092800	349545150	29000	29000	29000	29000	21
645	20240412	092700	348936150	29000	29000	29000	29000	401
646	20240412	092600	337307150	29050	29100	29100	29050	11
647	20240412	092500	336987300	29000	29000	29000	29000	233
648	20240412	092400	330230300	29000	29050	29050	29000	23
649	20240412	092300	329562300	29050	29100	29100	29050	32
650	20240412	092200	328632250	29100	28850	29100	28800	84
651	20240412	092100	326207000	28950	29000	29000	28900	195
652	20240412	092000	320568400	29050	29150	29150	29050	488
653	20240412	091900	306366050	29200	29250	29250	29200	368
654	20240412	091800	295620150	29250	29250	29250	29250	46
655	20240412	091700	294274650	29250	29250	29250	29250	1
656	20240412	091600	294245400	29250	29250	29250	29250	41
657	20240412	091500	293046150	29300	29350	29350	29300	158
658	20240412	091400	288416400	29350	29350	29350	29300	100
659	20240412	091300	285485650	29350	29300	29350	29300	9
660	20240412	091200	285221650	29300	29350	29350	29300	165
661	20240412	091100	280379150	29350	29150	29350	29150	588
662	20240412	091000	263162950	29100	29150	29150	29100	502
663	20240412	090900	248553550	29200	29200	29200	29200	203
664	20240412	090800	242625950	29300	29200	29300	29200	302
665	20240412	090700	233791750	29250	29150	29250	29150	667
666	20240412	090600	214339900	29150	29100	29150	29050	645
667	20240412	090500	195566550	29100	29150	29300	29100	177
668	20240412	090400	190404250	29300	29350	29350	29200	1260
669	20240412	090300	153437050	29400	29550	29550	29350	513
670	20240412	090200	138357150	29750	29250	29750	29250	2037
671	20240412	090100	78225700	29250	29200	29300	29100	1717
672	20240412	090000	28032950	29250	28800	29250	28800	967