KissMeData/089860/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194300	720542700	27600	27600	27600	27600	963
3	20240401	194200	720542700	27600	27600	27600	27600	0
4	20240401	194100	720542700	27600	27600	27600	27600	0
5	20240401	194000	720542700	27600	27600	27600	27600	0
6	20240401	193900	720542700	27600	27600	27600	27600	0
7	20240401	193800	720542700	27600	27600	27600	27600	0
8	20240401	193700	720542700	27600	27600	27600	27600	0
9	20240401	193600	720542700	27600	27600	27600	27600	0
10	20240401	193500	720542700	27600	27600	27600	27600	0
11	20240401	193400	720542700	27600	27600	27600	27600	0
12	20240401	193300	720542700	27600	27600	27600	27600	0
13	20240401	193200	720542700	27600	27600	27600	27600	0
14	20240401	193100	720542700	27600	27600	27600	27600	0
15	20240401	193000	720542700	27600	27600	27600	27600	0
16	20240401	192900	720542700	27600	27600	27600	27600	0
17	20240401	192800	720542700	27600	27600	27600	27600	0
18	20240401	192700	720542700	27600	27600	27600	27600	0
19	20240401	192600	720542700	27600	27600	27600	27600	0
20	20240401	192500	720542700	27600	27600	27600	27600	0
21	20240401	192400	720542700	27600	27600	27600	27600	0
22	20240401	192300	720542700	27600	27600	27600	27600	0
23	20240401	192200	720542700	27600	27600	27600	27600	0
24	20240401	192100	720542700	27600	27600	27600	27600	0
25	20240401	192000	720542700	27600	27600	27600	27600	0
26	20240401	191900	720542700	27600	27600	27600	27600	0
27	20240401	191800	720542700	27600	27600	27600	27600	0
28	20240401	191700	720542700	27600	27600	27600	27600	0
29	20240401	191600	720542700	27600	27600	27600	27600	0
30	20240401	191500	720542700	27600	27600	27600	27600	0
31	20240401	191400	720542700	27600	27600	27600	27600	0
32	20240401	191300	720542700	27600	27600	27600	27600	963
33	20240401	191200	720542700	27600	27600	27600	27600	0
34	20240401	191100	720542700	27600	27600	27600	27600	0
35	20240401	191000	720542700	27600	27600	27600	27600	0
36	20240401	190900	720542700	27600	27600	27600	27600	0
37	20240401	190800	720542700	27600	27600	27600	27600	0
38	20240401	190700	720542700	27600	27600	27600	27600	0
39	20240401	190600	720542700	27600	27600	27600	27600	0
40	20240401	190500	720542700	27600	27600	27600	27600	0
41	20240401	190400	720542700	27600	27600	27600	27600	0
42	20240401	190300	720542700	27600	27600	27600	27600	0
43	20240401	190200	720542700	27600	27600	27600	27600	0
44	20240401	190100	720542700	27600	27600	27600	27600	0
45	20240401	190000	720542700	27600	27600	27600	27600	0
46	20240401	185900	720542700	27600	27600	27600	27600	0
47	20240401	185800	720542700	27600	27600	27600	27600	0
48	20240401	185700	720542700	27600	27600	27600	27600	0
49	20240401	185600	720542700	27600	27600	27600	27600	0
50	20240401	185500	720542700	27600	27600	27600	27600	0
51	20240401	185400	720542700	27600	27600	27600	27600	0
52	20240401	185300	720542700	27600	27600	27600	27600	0
53	20240401	185200	720542700	27600	27600	27600	27600	0
54	20240401	185100	720542700	27600	27600	27600	27600	0
55	20240401	185000	720542700	27600	27600	27600	27600	0
56	20240401	184900	720542700	27600	27600	27600	27600	0
57	20240401	184800	720542700	27600	27600	27600	27600	0
58	20240401	184700	720542700	27600	27600	27600	27600	0
59	20240401	184600	720542700	27600	27600	27600	27600	0
60	20240401	184500	720542700	27600	27600	27600	27600	0
61	20240401	184400	720542700	27600	27600	27600	27600	0
62	20240401	184300	720542700	27600	27600	27600	27600	963
63	20240401	184200	720542700	27600	27600	27600	27600	0
64	20240401	184100	720542700	27600	27600	27600	27600	0
65	20240401	184000	720542700	27600	27600	27600	27600	0
66	20240401	183900	720542700	27600	27600	27600	27600	0
67	20240401	183800	720542700	27600	27600	27600	27600	0
68	20240401	183700	720542700	27600	27600	27600	27600	0
69	20240401	183600	720542700	27600	27600	27600	27600	0
70	20240401	183500	720542700	27600	27600	27600	27600	0
71	20240401	183400	720542700	27600	27600	27600	27600	0
72	20240401	183300	720542700	27600	27600	27600	27600	0
73	20240401	183200	720542700	27600	27600	27600	27600	0
74	20240401	183100	720542700	27600	27600	27600	27600	0
75	20240401	183000	720542700	27600	27600	27600	27600	0
76	20240401	182900	720542700	27600	27600	27600	27600	0
77	20240401	182800	720542700	27600	27600	27600	27600	0
78	20240401	182700	720542700	27600	27600	27600	27600	0
79	20240401	182600	720542700	27600	27600	27600	27600	0
80	20240401	182500	720542700	27600	27600	27600	27600	0
81	20240401	182400	720542700	27600	27600	27600	27600	0
82	20240401	182300	720542700	27600	27600	27600	27600	0
83	20240401	182200	720542700	27600	27600	27600	27600	0
84	20240401	182100	720542700	27600	27600	27600	27600	0
85	20240401	182000	720542700	27600	27600	27600	27600	0
86	20240401	181900	720542700	27600	27600	27600	27600	0
87	20240401	181800	720542700	27600	27600	27600	27600	0
88	20240401	181700	720542700	27600	27600	27600	27600	0
89	20240401	181600	720542700	27600	27600	27600	27600	0
90	20240401	181500	720542700	27600	27600	27600	27600	0
91	20240401	181400	720542700	27600	27600	27600	27600	0
92	20240401	181300	720542700	27600	27600	27600	27600	963
93	20240401	181200	720542700	27600	27600	27600	27600	0
94	20240401	181100	720542700	27600	27600	27600	27600	0
95	20240401	181000	720542700	27600	27600	27600	27600	0
96	20240401	180900	720542700	27600	27600	27600	27600	0
97	20240401	180800	720542700	27600	27600	27600	27600	0
98	20240401	180700	720542700	27600	27600	27600	27600	0
99	20240401	180600	720542700	27600	27600	27600	27600	0
100	20240401	180500	720542700	27600	27600	27600	27600	0
101	20240401	180400	720542700	27600	27600	27600	27600	0
102	20240401	180300	720542700	27600	27600	27600	27600	0
103	20240401	180200	720542700	27600	27600	27600	27600	0
104	20240401	180100	720542700	27600	27600	27600	27600	0
105	20240401	180000	720542700	27600	27600	27600	27600	0
106	20240401	175900	720542700	27600	27600	27600	27600	0
107	20240401	175800	720542700	27600	27600	27600	27600	0
108	20240401	175700	720542700	27600	27600	27600	27600	0
109	20240401	175600	720542700	27600	27600	27600	27600	0
110	20240401	175500	720542700	27600	27600	27600	27600	0
111	20240401	175400	720542700	27600	27600	27600	27600	0
112	20240401	175300	720542700	27600	27600	27600	27600	0
113	20240401	175200	720542700	27600	27600	27600	27600	0
114	20240401	175100	720542700	27600	27600	27600	27600	0
115	20240401	175000	720542700	27600	27600	27600	27600	0
116	20240401	174900	720542700	27600	27600	27600	27600	0
117	20240401	174800	720542700	27600	27600	27600	27600	0
118	20240401	174700	720542700	27600	27600	27600	27600	0
119	20240401	174600	720542700	27600	27600	27600	27600	0
120	20240401	174500	720542700	27600	27600	27600	27600	0
121	20240401	174400	720542700	27600	27600	27600	27600	0
122	20240401	174300	720542700	27600	27600	27600	27600	963
123	20240401	174200	720542700	27600	27600	27600	27600	0
124	20240401	174100	720542700	27600	27600	27600	27600	0
125	20240401	174000	720542700	27600	27600	27600	27600	0
126	20240401	173900	720542700	27600	27600	27600	27600	0
127	20240401	173800	720542700	27600	27600	27600	27600	0
128	20240401	173700	720542700	27600	27600	27600	27600	0
129	20240401	173600	720542700	27600	27600	27600	27600	0
130	20240401	173500	720542700	27600	27600	27600	27600	0
131	20240401	173400	720542700	27600	27600	27600	27600	0
132	20240401	173300	720542700	27600	27600	27600	27600	0
133	20240401	173200	720542700	27600	27600	27600	27600	0
134	20240401	173100	720542700	27600	27600	27600	27600	0
135	20240401	173000	720542700	27600	27600	27600	27600	0
136	20240401	172900	720542700	27600	27600	27600	27600	0
137	20240401	172800	720542700	27600	27600	27600	27600	0
138	20240401	172700	720542700	27600	27600	27600	27600	0
139	20240401	172600	720542700	27600	27600	27600	27600	0
140	20240401	172500	720542700	27600	27600	27600	27600	0
141	20240401	172400	720542700	27600	27600	27600	27600	0
142	20240401	172300	720542700	27600	27600	27600	27600	0
143	20240401	172200	720542700	27600	27600	27600	27600	0
144	20240401	172100	720542700	27600	27600	27600	27600	0
145	20240401	172000	720542700	27600	27600	27600	27600	0
146	20240401	171900	720542700	27600	27600	27600	27600	0
147	20240401	171800	720542700	27600	27600	27600	27600	0
148	20240401	171700	720542700	27600	27600	27600	27600	0
149	20240401	171600	720542700	27600	27600	27600	27600	0
150	20240401	171500	720542700	27600	27600	27600	27600	0
151	20240401	171400	720542700	27600	27600	27600	27600	0
152	20240401	171300	720542700	27600	27600	27600	27600	963
153	20240401	171200	720542700	27600	27600	27600	27600	0
154	20240401	171100	720542700	27600	27600	27600	27600	0
155	20240401	171000	720542700	27600	27600	27600	27600	0
156	20240401	170900	720542700	27600	27600	27600	27600	0
157	20240401	170800	720542700	27600	27600	27600	27600	0
158	20240401	170700	720542700	27600	27600	27600	27600	0
159	20240401	170600	720542700	27600	27600	27600	27600	0
160	20240401	170500	720542700	27600	27600	27600	27600	0
161	20240401	170400	720542700	27600	27600	27600	27600	0
162	20240401	170300	720542700	27600	27600	27600	27600	0
163	20240401	170200	720542700	27600	27600	27600	27600	0
164	20240401	170100	720542700	27600	27600	27600	27600	0
165	20240401	170000	720542700	27600	27600	27600	27600	0
166	20240401	165900	720542700	27600	27600	27600	27600	0
167	20240401	165800	720542700	27600	27600	27600	27600	0
168	20240401	165700	720542700	27600	27600	27600	27600	0
169	20240401	165600	720542700	27600	27600	27600	27600	0
170	20240401	165500	720542700	27600	27600	27600	27600	0
171	20240401	165400	720542700	27600	27600	27600	27600	0
172	20240401	165300	720542700	27600	27600	27600	27600	0
173	20240401	165200	720542700	27600	27600	27600	27600	0
174	20240401	165100	720542700	27600	27600	27600	27600	0
175	20240401	165000	720542700	27600	27600	27600	27600	0
176	20240401	164900	720542700	27600	27600	27600	27600	0
177	20240401	164800	720542700	27600	27600	27600	27600	0
178	20240401	164700	720542700	27600	27600	27600	27600	0
179	20240401	164600	720542700	27600	27600	27600	27600	0
180	20240401	164500	720542700	27600	27600	27600	27600	0
181	20240401	164400	720542700	27600	27600	27600	27600	0
182	20240401	164300	720542700	27600	27600	27600	27600	963
183	20240401	164200	720542700	27600	27600	27600	27600	0
184	20240401	164100	720542700	27600	27600	27600	27600	0
185	20240401	164000	720542700	27600	27600	27600	27600	0
186	20240401	163900	720542700	27600	27600	27600	27600	0
187	20240401	163800	720542700	27600	27600	27600	27600	0
188	20240401	163700	720542700	27600	27600	27600	27600	0
189	20240401	163600	720542700	27600	27600	27600	27600	0
190	20240401	163500	720542700	27600	27600	27600	27600	0
191	20240401	163400	720542700	27600	27600	27600	27600	0
192	20240401	163300	720542700	27600	27600	27600	27600	0
193	20240401	163200	720542700	27600	27600	27600	27600	0
194	20240401	163100	720542700	27600	27600	27600	27600	0
195	20240401	163000	720542700	27600	27600	27600	27600	0
196	20240401	162900	720542700	27600	27600	27600	27600	0
197	20240401	162800	720542700	27600	27600	27600	27600	0
198	20240401	162700	720542700	27600	27600	27600	27600	0
199	20240401	162600	720542700	27600	27600	27600	27600	0
200	20240401	162500	720542700	27600	27600	27600	27600	0
201	20240401	162400	720542700	27600	27600	27600	27600	0
202	20240401	162300	720542700	27600	27600	27600	27600	0
203	20240401	162200	720542700	27600	27600	27600	27600	0
204	20240401	162100	720542700	27600	27600	27600	27600	0
205	20240401	162000	720542700	27600	27600	27600	27600	0
206	20240401	161900	720542700	27600	27600	27600	27600	0
207	20240401	161800	720542700	27600	27600	27600	27600	0
208	20240401	161700	720542700	27600	27600	27600	27600	0
209	20240401	161600	720542700	27600	27600	27600	27600	0
210	20240401	161500	720542700	27600	27600	27600	27600	0
211	20240401	161400	720542700	27600	27600	27600	27600	0
212	20240401	161300	720542700	27600	27600	27600	27600	963
213	20240401	161200	720542700	27600	27600	27600	27600	0
214	20240401	161100	720542700	27600	27600	27600	27600	0
215	20240401	161000	720542700	27600	27600	27600	27600	0
216	20240401	160900	720542700	27600	27600	27600	27600	0
217	20240401	160800	720542700	27600	27600	27600	27600	0
218	20240401	160700	720542700	27600	27600	27600	27600	0
219	20240401	160600	720542700	27600	27600	27600	27600	0
220	20240401	160500	720542700	27600	27600	27600	27600	0
221	20240401	160400	720542700	27600	27600	27600	27600	0
222	20240401	160300	720542700	27600	27600	27600	27600	0
223	20240401	160200	720542700	27600	27600	27600	27600	0
224	20240401	160100	720542700	27600	27600	27600	27600	0
225	20240401	160000	720542700	27600	27600	27600	27600	0
226	20240401	155900	720542700	27600	27600	27600	27600	0
227	20240401	155800	720542700	27600	27600	27600	27600	0
228	20240401	155700	720542700	27600	27600	27600	27600	0
229	20240401	155600	720542700	27600	27600	27600	27600	0
230	20240401	155500	720542700	27600	27600	27600	27600	0
231	20240401	155400	720542700	27600	27600	27600	27600	0
232	20240401	155300	720542700	27600	27600	27600	27600	0
233	20240401	155200	720542700	27600	27600	27600	27600	0
234	20240401	155100	720542700	27600	27600	27600	27600	0
235	20240401	155000	720542700	27600	27600	27600	27600	0
236	20240401	154900	720542700	27600	27600	27600	27600	0
237	20240401	154800	720542700	27600	27600	27600	27600	0
238	20240401	154700	720542700	27600	27600	27600	27600	0
239	20240401	154600	720542700	27600	27600	27600	27600	0
240	20240401	154500	720542700	27600	27600	27600	27600	0
241	20240401	154400	720542700	27600	27600	27600	27600	0
242	20240401	154300	720542700	27600	27600	27600	27600	963
243	20240401	154200	720542700	27600	27600	27600	27600	0
244	20240401	154100	720542700	27600	27600	27600	27600	0
245	20240401	154000	720542700	27600	27600	27600	27600	0
246	20240401	153900	720542700	27600	27600	27600	27600	0
247	20240401	153800	720542700	27600	27600	27600	27600	0
248	20240401	153700	720542700	27600	27600	27600	27600	0
249	20240401	153600	720542700	27600	27600	27600	27600	0
250	20240401	153500	720542700	27600	27600	27600	27600	0
251	20240401	153400	720542700	27600	27600	27600	27600	0
252	20240401	153300	720542700	27600	27600	27600	27600	0
253	20240401	153200	720542700	27600	27600	27600	27600	0
254	20240401	153100	720542700	27600	27600	27600	27600	0
255	20240401	153000	720542700	27600	27600	27600	27600	963
256	20240401	152900	693963900	27650	27650	27650	27650	0
257	20240401	152800	693963900	27650	27650	27650	27650	0
258	20240401	152700	693963900	27650	27650	27650	27650	0
259	20240401	152600	693963900	27650	27650	27650	27650	0
260	20240401	152500	693963900	27650	27650	27650	27650	0
261	20240401	152400	693963900	27650	27650	27650	27650	0
262	20240401	152300	693963900	27650	27650	27650	27650	0
263	20240401	152200	693963900	27650	27650	27650	27650	0
264	20240401	152100	693963900	27650	27650	27650	27650	0
265	20240401	152000	693963900	27650	27650	27650	27650	0
266	20240401	151900	693963900	27650	27700	27700	27600	109
267	20240401	151800	690946400	27650	27700	27700	27650	4
268	20240401	151700	690835650	27700	27700	27700	27650	61
269	20240401	151600	689146000	27650	27600	27700	27600	10
270	20240401	151500	688869600	27600	27650	27700	27600	79
271	20240401	151400	686685350	27600	27600	27700	27600	24
272	20240401	151300	686022550	27600	27700	27700	27600	67
273	20240401	151200	684166750	27650	27600	27650	27600	9
274	20240401	151100	683917950	27700	27650	27700	27650	500
275	20240401	151000	670091250	27650	27600	27650	27600	10
276	20240401	150900	669815050	27650	27650	27650	27600	295
277	20240401	150800	661658350	27650	27600	27650	27600	53
278	20240401	150700	660193100	27600	27600	27600	27600	1
279	20240401	150600	660165500	27600	27650	27650	27600	7
280	20240401	150500	659972050	27600	27650	27650	27600	66
281	20240401	150400	658149500	27650	27650	27650	27650	1
282	20240401	150300	658121850	27600	27600	27650	27600	22
283	20240401	150200	657514300	27600	27600	27600	27600	68
284	20240401	150100	655637500	27600	27650	27650	27600	38
285	20240401	150000	654586950	27600	27650	27650	27600	27
286	20240401	145900	653841050	27650	27650	27650	27600	44
287	20240401	145800	652624500	27650	27650	27650	27600	16
288	20240401	145700	652182150	27650	27650	27650	27600	51
289	20240401	145600	650772050	27650	27650	27650	27600	21
290	20240401	145500	650191750	27600	27650	27650	27600	11
291	20240401	145400	649887700	27650	27600	27650	27600	62
292	20240401	145300	648173750	27650	27650	27650	27600	27
293	20240401	145200	647427650	27650	27650	27650	27600	62
294	20240401	145100	645713400	27650	27650	27650	27600	16
295	20240401	145000	645271200	27600	27650	27650	27600	16
296	20240401	144900	644828850	27600	27600	27650	27600	10
297	20240401	144800	644552600	27650	27650	27650	27650	57
298	20240401	144700	642976550	27600	27600	27650	27600	4
299	20240401	144600	642866100	27650	27650	27650	27600	25
300	20240401	144500	642174900	27600	27600	27650	27600	17
301	20240401	144400	641705250	27600	27650	27650	27600	18
302	20240401	144300	641208250	27650	27600	27650	27600	32
303	20240401	144200	640323550	27600	27650	27650	27600	27
304	20240401	144100	639577100	27600	27650	27650	27600	8
305	20240401	144000	639355950	27600	27600	27650	27600	19
306	20240401	143900	638831100	27650	27650	27650	27600	51
307	20240401	143800	637421000	27650	27650	27650	27600	97
308	20240401	143700	634740000	27650	27600	27650	27600	12
309	20240401	143600	634408300	27650	27600	27650	27600	6
310	20240401	143500	634242600	27650	27600	27650	27600	24
311	20240401	143400	633579500	27600	27650	27650	27600	406
312	20240401	143300	622373400	27650	27600	27650	27600	11
313	20240401	143200	622069350	27600	27650	27650	27600	17
314	20240401	143100	621599450	27650	27650	27650	27600	30
315	20240401	143000	620770000	27600	27650	27650	27600	21
316	20240401	142900	620189700	27600	27650	27650	27600	47
317	20240401	142800	618891850	27600	27600	27600	27600	4
318	20240401	142700	618781450	27650	27650	27650	27650	46
319	20240401	142600	617509550	27600	27600	27600	27600	9
320	20240401	142500	617261150	27650	27600	27650	27600	53
321	20240401	142400	615796300	27650	27650	27650	27600	37
322	20240401	142300	614773800	27600	27650	27650	27600	39
323	20240401	142200	613695900	27650	27600	27650	27600	13
324	20240401	142100	613336500	27650	27600	27650	27600	27
325	20240401	142000	612590000	27650	27600	27650	27600	21
326	20240401	141900	612009900	27600	27600	27650	27600	93
327	20240401	141800	609442200	27650	27600	27650	27600	7
328	20240401	141700	609248750	27600	27650	27650	27600	35
329	20240401	141600	608281050	27650	27650	27650	27650	32
330	20240401	141500	607396250	27600	27650	27650	27600	21
331	20240401	141400	606816200	27650	27650	27650	27600	130
332	20240401	141300	603226500	27600	27650	27650	27600	6
333	20240401	141200	603060650	27650	27600	27650	27600	107
334	20240401	141100	600102150	27600	27650	27650	27600	63
335	20240401	141000	598360300	27600	27650	27650	27600	411
336	20240401	140900	586996300	27600	27650	27650	27600	10
337	20240401	140800	586719850	27650	27650	27650	27650	26
338	20240401	140700	586000950	27650	27650	27650	27600	18
339	20240401	140600	585503400	27600	27600	27650	27600	14
340	20240401	140500	585116550	27600	27650	27650	27600	89
341	20240401	140400	582655750	27600	27650	27650	27600	17
342	20240401	140300	582185850	27650	27650	27650	27600	21
343	20240401	140200	581605250	27650	27650	27650	27600	21
344	20240401	140100	581025500	27600	27600	27650	27550	40
345	20240401	140000	579921100	27600	27600	27650	27600	206
346	20240401	135900	574235300	27650	27600	27650	27600	14
347	20240401	135800	573848300	27650	27650	27650	27600	21
348	20240401	135700	573267700	27650	27600	27650	27600	11
349	20240401	135600	572963600	27650	27650	27650	27650	20
350	20240401	135500	572410600	27650	27600	27650	27600	6
351	20240401	135400	572244800	27650	27600	27650	27600	20
352	20240401	135300	571692300	27650	27600	27650	27600	42
353	20240401	135200	570532300	27600	27600	27600	27600	410
354	20240401	135100	559216300	27600	27600	27600	27550	19
355	20240401	135000	558692200	27550	27600	27600	27550	26
356	20240401	134900	557975250	27600	27600	27600	27600	6
357	20240401	134800	557809650	27550	27600	27600	27550	46
358	20240401	134700	556540150	27550	27550	27550	27550	15
359	20240401	134600	556126900	27600	27600	27600	27550	117
360	20240401	134500	552897750	27600	27600	27600	27550	43
361	20240401	134400	551711300	27550	27550	27550	27550	2
362	20240401	134300	551656200	27600	27600	27600	27600	23
363	20240401	134200	551021400	27600	27550	27600	27550	11
364	20240401	134100	550718200	27600	27600	27600	27600	18
365	20240401	134000	550221400	27550	27600	27600	27550	25
366	20240401	133900	549531950	27600	27600	27600	27600	0
367	20240401	133800	549531950	27600	27600	27600	27550	61
368	20240401	133700	547848450	27600	27650	27650	27550	151
369	20240401	133600	543681300	27650	27650	27650	27600	34
370	20240401	133500	542741300	27650	27650	27650	27600	22
371	20240401	133400	542133600	27650	27600	27650	27600	22
372	20240401	133300	541525350	27650	27650	27650	27650	19
373	20240401	133200	541000000	27600	27600	27600	27600	2
374	20240401	133100	540944800	27650	27650	27650	27650	8
375	20240401	133000	540723600	27600	27650	27650	27600	23
376	20240401	132900	540088200	27650	27650	27650	27650	37
377	20240401	132800	539065150	27650	27600	27650	27600	13
378	20240401	132700	538705900	27650	27650	27650	27600	93
379	20240401	132600	536137750	27650	27650	27650	27650	21
380	20240401	132500	535557100	27600	27650	27650	27600	97
381	20240401	132400	532878200	27600	27650	27650	27600	9
382	20240401	132300	532629400	27600	27650	27650	27600	12
383	20240401	132200	532297650	27600	27650	27650	27600	21
384	20240401	132100	531717500	27600	27650	27650	27600	30
385	20240401	132000	530888050	27650	27600	27650	27600	9
386	20240401	131900	530639500	27650	27650	27650	27600	81
387	20240401	131800	528402350	27650	27650	27650	27650	13
388	20240401	131700	528042900	27650	27650	27650	27600	38
389	20240401	131600	526992350	27650	27650	27650	27650	11
390	20240401	131500	526688200	27600	27650	27650	27600	27
391	20240401	131400	525942200	27650	27650	27650	27650	15
392	20240401	131300	525527450	27650	27650	27650	27650	46
393	20240401	131200	524255550	27650	27600	27650	27600	12
394	20240401	131100	523923900	27650	27650	27650	27600	26
395	20240401	131000	523205550	27600	27600	27600	27600	12
396	20240401	130900	522874350	27650	27650	27650	27650	40
397	20240401	130800	521768350	27650	27650	27650	27650	7
398	20240401	130700	521574800	27650	27650	27650	27650	20
399	20240401	130600	521021800	27650	27650	27650	27650	32
400	20240401	130500	520137000	27650	27650	27650	27600	28
401	20240401	130400	519363300	27650	27650	27650	27600	72
402	20240401	130300	517373000	27650	27650	27650	27600	43
403	20240401	130200	516184750	27600	27650	27650	27600	96
404	20240401	130100	513531200	27650	27650	27650	27650	16
405	20240401	130000	513088800	27650	27600	27650	27600	6
406	20240401	125900	512922950	27650	27600	27650	27600	22
407	20240401	125800	512315050	27600	27650	27650	27600	35
408	20240401	125700	511348000	27650	27650	27650	27600	15
409	20240401	125600	510933550	27650	27650	27650	27600	47
410	20240401	125500	509634150	27650	27600	27650	27600	21
411	20240401	125400	509053850	27600	27600	27650	27600	37
412	20240401	125300	508032200	27650	27650	27650	27600	101
413	20240401	125200	505243350	27600	27650	27650	27600	19
414	20240401	125100	504718250	27600	27650	27650	27600	20
415	20240401	125000	504165400	27600	27650	27650	27600	12
416	20240401	124900	503834100	27650	27600	27650	27550	15
417	20240401	124800	503419800	27600	27550	27600	27550	18
418	20240401	124700	502923500	27650	27550	27650	27550	69
419	20240401	124600	501018200	27600	27650	27650	27550	10
420	20240401	124500	500741850	27550	27650	27650	27550	15
421	20240401	124400	500327600	27600	27600	27650	27550	20
422	20240401	124300	499775850	27550	27650	27650	27550	8
423	20240401	124200	499554850	27650	27600	27650	27550	40
424	20240401	124100	498450550	27650	27650	27650	27600	16
425	20240401	124000	498008400	27600	27600	27650	27550	14
426	20240401	123900	497622200	27600	27600	27600	27550	28
427	20240401	123800	496849450	27550	27550	27600	27550	10
428	20240401	123700	496573600	27650	27600	27650	27550	23
429	20240401	123600	495938900	27600	27650	27650	27550	34
430	20240401	123500	495000500	27550	27600	27650	27550	43
431	20240401	123400	493812550	27600	27600	27650	27550	37
432	20240401	123300	492791850	27600	27550	27650	27550	27
433	20240401	123200	492046450	27550	27600	27600	27550	58
434	20240401	123100	490446550	27550	27650	27650	27550	9
435	20240401	123000	490197800	27600	27600	27650	27550	30
436	20240401	122900	489370050	27600	27600	27600	27550	33
437	20240401	122800	488459850	27600	27600	27600	27550	28
438	20240401	122700	487687150	27600	27600	27600	27550	13
439	20240401	122600	487328550	27600	27550	27600	27550	8
440	20240401	122500	487107800	27600	27550	27600	27550	46
441	20240401	122400	485839700	27550	27600	27600	27550	49
442	20240401	122300	484489350	27550	27600	27600	27550	10
443	20240401	122200	484213400	27550	27600	27600	27550	17
444	20240401	122100	483744500	27600	27600	27600	27550	83
445	20240401	122000	481453750	27550	27550	27550	27550	12
446	20240401	121900	481123150	27550	27550	27600	27550	24
447	20240401	121800	480461400	27600	27550	27600	27550	13
448	20240401	121700	480102800	27550	27550	27600	27550	16
449	20240401	121600	479661350	27600	27600	27600	27550	46
450	20240401	121500	478393100	27600	27550	27600	27550	13
451	20240401	121400	478034600	27600	27600	27600	27550	16
452	20240401	121300	477593050	27550	27550	27600	27550	12
453	20240401	121200	477262000	27550	27550	27600	27550	27
454	20240401	121100	476517100	27600	27600	27600	27550	15
455	20240401	121000	476103200	27600	27600	27600	27550	14
456	20240401	120900	475717200	27600	27550	27600	27550	12
457	20240401	120800	475386150	27600	27550	27600	27550	40
458	20240401	120700	474283550	27550	27550	27600	27550	21
459	20240401	120600	473704350	27600	27550	27600	27550	19
460	20240401	120500	473180250	27550	27550	27600	27550	32
461	20240401	120400	472297150	27550	27600	27600	27550	12
462	20240401	120300	471966000	27550	27600	27600	27550	345
463	20240401	120200	462444250	27600	27550	27600	27550	18
464	20240401	120100	461947600	27600	27600	27600	27600	15
465	20240401	120000	461533600	27600	27650	27650	27550	30
466	20240401	115900	460705150	27650	27600	27650	27550	10
467	20240401	115800	460429200	27550	27600	27600	27550	45
468	20240401	115700	459187250	27650	27650	27650	27650	15
469	20240401	115600	458772500	27650	27650	27650	27600	30
470	20240401	115500	457944200	27650	27600	27650	27600	23
471	20240401	115400	457308600	27650	27650	27650	27600	14
472	20240401	115300	456921950	27600	27600	27600	27600	38
473	20240401	115200	455873150	27600	27600	27600	27600	15
474	20240401	115100	455459150	27600	27600	27600	27600	100
475	20240401	115000	452699150	27600	27600	27600	27550	16
476	20240401	114900	452257600	27600	27600	27600	27600	9
477	20240401	114800	452009200	27600	27600	27600	27600	12
478	20240401	114700	451678000	27550	27600	27600	27550	74
479	20240401	114600	449637050	27600	27600	27600	27600	15
480	20240401	114500	449223050	27600	27600	27600	27600	16
481	20240401	114400	448781450	27600	27600	27600	27550	26
482	20240401	114300	448063900	27600	27600	27600	27600	17
483	20240401	114200	447594700	27600	27600	27600	27600	27
484	20240401	114100	446849500	27600	27600	27600	27600	11
485	20240401	114000	446545900	27600	27550	27600	27550	31
486	20240401	113900	445690400	27600	27600	27600	27550	31
487	20240401	113800	444835350	27600	27600	27600	27550	25
488	20240401	113700	444145400	27600	27600	27600	27600	28
489	20240401	113600	443372600	27600	27600	27600	27600	42
490	20240401	113500	442213400	27600	27600	27600	27550	33
491	20240401	113400	441302700	27600	27600	27600	27600	3
492	20240401	113300	441219900	27600	27600	27600	27600	27
493	20240401	113200	440474700	27600	27600	27600	27550	34
494	20240401	113100	439536350	27550	27550	27550	27550	3
495	20240401	113000	439453700	27600	27600	27600	27600	29
496	20240401	112900	438653300	27600	27600	27600	27600	31
497	20240401	112800	437797700	27600	27600	27600	27600	38
498	20240401	112700	436748900	27600	27600	27600	27600	21
499	20240401	112600	436169300	27600	27550	27600	27550	11
500	20240401	112500	435865750	27600	27600	27600	27600	30
501	20240401	112400	435037750	27600	27600	27600	27600	24
502	20240401	112300	434375350	27600	27550	27600	27550	19
503	20240401	112200	433851350	27550	27550	27550	27550	84
504	20240401	112100	431537150	27550	27550	27550	27550	67
505	20240401	112000	429691300	27550	27550	27550	27550	48
506	20240401	111900	428368900	27550	27550	27550	27500	288
507	20240401	111800	420447650	27550	27600	27600	27500	106
508	20240401	111700	417525800	27550	27600	27600	27550	17
509	20240401	111600	417056650	27550	27550	27550	27550	12
510	20240401	111500	416726050	27550	27600	27600	27550	82
511	20240401	111400	414465500	27600	27600	27600	27600	59
512	20240401	111300	412837100	27600	27600	27600	27600	22
513	20240401	111200	412229900	27600	27600	27600	27500	94
514	20240401	111100	409636750	27500	27550	27600	27500	75
515	20240401	111000	407572450	27550	27500	27550	27500	19
516	20240401	110900	407049050	27550	27550	27550	27550	5
517	20240401	110800	406911300	27550	27550	27550	27550	13
518	20240401	110700	406553150	27550	27550	27550	27550	14
519	20240401	110600	406167450	27550	27500	27550	27500	128
520	20240401	110500	402647350	27550	27550	27550	27550	42
521	20240401	110400	401490250	27550	27550	27550	27550	28
522	20240401	110300	400718850	27550	27550	27550	27550	13
523	20240401	110200	400360700	27550	27550	27550	27550	45
524	20240401	110100	399120950	27550	27550	27550	27500	59
525	20240401	110000	397497450	27550	27500	27550	27500	21
526	20240401	105900	396918950	27550	27550	27550	27550	19
527	20240401	105800	396395500	27550	27550	27550	27550	12
528	20240401	105700	396064900	27550	27550	27550	27550	10
529	20240401	105600	395789400	27550	27550	27550	27550	18
530	20240401	105500	395293500	27550	27500	27550	27500	2
531	20240401	105400	395238450	27550	27550	27550	27500	26
532	20240401	105300	394522700	27550	27550	27550	27550	17
533	20240401	105200	394054350	27500	27550	27550	27500	13
534	20240401	105100	393696350	27550	27550	27550	27500	246
535	20240401	105000	386930950	27550	27550	27550	27550	16
536	20240401	104900	386490150	27550	27550	27550	27550	0
537	20240401	104800	386490150	27550	27550	27550	27500	16
538	20240401	104700	386049400	27550	27550	27550	27550	0
539	20240401	104600	386049400	27550	27550	27550	27550	19
540	20240401	104500	385525950	27550	27550	27550	27500	266
541	20240401	104400	378209350	27550	27550	27550	27550	2
542	20240401	104300	378154250	27550	27500	27550	27500	21
543	20240401	104200	377576050	27550	27600	27600	27500	51
544	20240401	104100	376170600	27600	27550	27600	27550	19
545	20240401	104000	375646950	27550	27600	27600	27550	54
546	20240401	103900	374157750	27600	27550	27600	27550	13
547	20240401	103800	373799300	27550	27550	27550	27550	14
548	20240401	103700	373413600	27550	27550	27550	27550	23
549	20240401	103600	372779950	27550	27550	27550	27500	13
550	20240401	103500	372421850	27550	27550	27550	27550	114
551	20240401	103400	369281150	27550	27550	27550	27500	38
552	20240401	103300	368234350	27550	27550	27550	27550	20
553	20240401	103200	367683350	27550	27550	27550	27550	9
554	20240401	103100	367435400	27550	27550	27550	27550	24
555	20240401	103000	366774200	27550	27550	27550	27500	11
556	20240401	102900	366471200	27550	27500	27550	27500	17
557	20240401	102800	366003200	27550	27550	27550	27550	32
558	20240401	102700	365121600	27550	27550	27550	27550	31
559	20240401	102600	364267550	27550	27550	27550	27550	14
560	20240401	102500	363881850	27550	27550	27550	27550	25
561	20240401	102400	363193100	27550	27500	27550	27450	64
562	20240401	102300	361433350	27500	27550	27550	27500	203
563	20240401	102200	355849900	27500	27550	27550	27500	88
564	20240401	102100	353428600	27550	27550	27550	27550	1
565	20240401	102000	353401050	27500	27550	27550	27500	72
566	20240401	101900	351420250	27600	27550	27600	27550	94
567	20240401	101800	348830300	27550	27550	27550	27500	45
568	20240401	101700	347591250	27550	27550	27550	27500	74
569	20240401	101600	345553400	27550	27550	27550	27500	14
570	20240401	101500	345168050	27550	27550	27550	27550	26
571	20240401	101400	344451750	27550	27550	27550	27500	24
572	20240401	101300	343791150	27500	27550	27550	27500	2
573	20240401	101200	343736100	27500	27550	27550	27500	30
574	20240401	101100	342910050	27550	27550	27550	27550	10
575	20240401	101000	342634550	27550	27550	27550	27550	2
576	20240401	100900	342579450	27550	27550	27550	27500	16
577	20240401	100800	342138800	27550	27550	27550	27550	6
578	20240401	100700	341973500	27500	27550	27550	27500	23
579	20240401	100600	341340400	27550	27550	27550	27550	21
580	20240401	100500	340761850	27550	27550	27550	27550	4
581	20240401	100400	340651650	27550	27550	27550	27500	94
582	20240401	100300	338063000	27550	27500	27550	27500	417
583	20240401	100200	326595300	27500	27500	27500	27500	27
584	20240401	100100	325852800	27500	27500	27500	27450	279
585	20240401	100000	318181250	27500	27500	27500	27450	29
586	20240401	095900	317384350	27500	27450	27500	27450	34
587	20240401	095800	316450450	27450	27450	27500	27450	275
588	20240401	095700	308890700	27500	27500	27500	27500	29
589	20240401	095600	308093200	27500	27500	27500	27500	28
590	20240401	095500	307323200	27500	27500	27500	27500	25
591	20240401	095400	306635700	27450	27450	27450	27450	63
592	20240401	095300	304906350	27400	27450	27450	27400	48
593	20240401	095200	303588950	27400	27450	27450	27400	310
594	20240401	095100	295086700	27450	27400	27450	27400	2313
595	20240401	095000	231710400	27400	27400	27400	27400	32
596	20240401	094900	230833600	27400	27400	27400	27350	77
597	20240401	094800	228726700	27400	27350	27400	27350	8
598	20240401	094700	228507700	27400	27400	27400	27350	31
599	20240401	094600	227658550	27400	27400	27400	27350	37
600	20240401	094500	226645500	27400	27350	27400	27350	8
601	20240401	094400	226426600	27350	27350	27350	27350	1034
602	20240401	094300	198146700	27400	27400	27400	27400	43
603	20240401	094200	196968500	27350	27400	27400	27350	32
604	20240401	094100	196092300	27400	27400	27400	27350	82
605	20240401	094000	193845950	27400	27400	27400	27400	24
606	20240401	093900	193188350	27400	27350	27400	27300	160
607	20240401	093800	188807900	27350	27350	27350	27300	30
608	20240401	093700	187987650	27350	27350	27350	27350	15
609	20240401	093600	187577400	27300	27350	27350	27300	38
610	20240401	093500	186538600	27300	27300	27300	27300	8
611	20240401	093400	186320200	27350	27350	27350	27350	12
612	20240401	093300	185992000	27350	27350	27350	27350	7
613	20240401	093200	185800550	27300	27300	27300	27300	256
614	20240401	093100	178811750	27250	27250	27300	27250	21
615	20240401	093000	178239400	27300	27300	27300	27300	11
616	20240401	092900	177939100	27250	27300	27300	27250	211
617	20240401	092800	172179300	27350	27300	27350	27300	60
618	20240401	092700	170541150	27350	27300	27350	27300	5
619	20240401	092600	170404450	27350	27300	27350	27300	23
620	20240401	092500	169776250	27350	27350	27350	27350	4
621	20240401	092400	169666850	27350	27350	27350	27300	135
622	20240401	092300	165981100	27300	27300	27300	27300	16
623	20240401	092200	165544300	27350	27350	27350	27300	126
624	20240401	092100	162102450	27350	27350	27350	27350	54
625	20240401	092000	160625550	27300	27400	27400	27300	239
626	20240401	091900	154090300	27400	27400	27400	27400	42
627	20240401	091800	152939500	27350	27350	27350	27350	6
628	20240401	091700	152775400	27400	27400	27400	27400	41
629	20240401	091600	151652000	27350	27350	27400	27300	193
630	20240401	091500	146375850	27350	27350	27350	27300	12
631	20240401	091400	146047750	27350	27350	27350	27350	24
632	20240401	091300	145391350	27350	27350	27350	27300	130
633	20240401	091200	141836050	27300	27250	27300	27250	208
634	20240401	091100	136162750	27200	27200	27250	27200	45
635	20240401	091000	134937600	27250	27250	27250	27250	69
636	20240401	090900	133057350	27200	27250	27250	27200	47
637	20240401	090800	131778400	27200	27300	27300	27150	2727
638	20240401	090700	57649200	27300	27300	27300	27250	467
639	20240401	090600	44912450	27300	27350	27350	27300	98
640	20240401	090500	42236950	27350	27350	27350	27300	248
641	20240401	090400	35465350	27350	27400	27400	27300	262
642	20240401	090300	28300900	27400	27450	27450	27400	334
643	20240401	090200	19144900	27450	27450	27450	27400	51
644	20240401	090100	17746500	27450	27450	27450	27400	93
645	20240401	090000	15195400	27400	27450	27450	27400	554