KissMeData/402490/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205600	6078523650	27300	27300	27300	27300	3408
3	20240403	205500	6078523650	27300	27300	27300	27300	0
4	20240403	205400	6078523650	27300	27300	27300	27300	0
5	20240403	205300	6078523650	27300	27300	27300	27300	0
6	20240403	205200	6078523650	27300	27300	27300	27300	0
7	20240403	205100	6078523650	27300	27300	27300	27300	0
8	20240403	205000	6078523650	27300	27300	27300	27300	0
9	20240403	204900	6078523650	27300	27300	27300	27300	0
10	20240403	204800	6078523650	27300	27300	27300	27300	0
11	20240403	204700	6078523650	27300	27300	27300	27300	0
12	20240403	204600	6078523650	27300	27300	27300	27300	0
13	20240403	204500	6078523650	27300	27300	27300	27300	0
14	20240403	204400	6078523650	27300	27300	27300	27300	0
15	20240403	204300	6078523650	27300	27300	27300	27300	0
16	20240403	204200	6078523650	27300	27300	27300	27300	0
17	20240403	204100	6078523650	27300	27300	27300	27300	0
18	20240403	204000	6078523650	27300	27300	27300	27300	0
19	20240403	203900	6078523650	27300	27300	27300	27300	0
20	20240403	203800	6078523650	27300	27300	27300	27300	0
21	20240403	203700	6078523650	27300	27300	27300	27300	0
22	20240403	203600	6078523650	27300	27300	27300	27300	0
23	20240403	203500	6078523650	27300	27300	27300	27300	0
24	20240403	203400	6078523650	27300	27300	27300	27300	0
25	20240403	203300	6078523650	27300	27300	27300	27300	0
26	20240403	203200	6078523650	27300	27300	27300	27300	0
27	20240403	203100	6078523650	27300	27300	27300	27300	0
28	20240403	203000	6078523650	27300	27300	27300	27300	0
29	20240403	202900	6078523650	27300	27300	27300	27300	0
30	20240403	202800	6078523650	27300	27300	27300	27300	0
31	20240403	202700	6078523650	27300	27300	27300	27300	0
32	20240403	202600	6078523650	27300	27300	27300	27300	3408
33	20240403	202500	6078523650	27300	27300	27300	27300	0
34	20240403	202400	6078523650	27300	27300	27300	27300	0
35	20240403	202300	6078523650	27300	27300	27300	27300	0
36	20240403	202200	6078523650	27300	27300	27300	27300	0
37	20240403	202100	6078523650	27300	27300	27300	27300	0
38	20240403	202000	6078523650	27300	27300	27300	27300	0
39	20240403	201900	6078523650	27300	27300	27300	27300	0
40	20240403	201800	6078523650	27300	27300	27300	27300	0
41	20240403	201700	6078523650	27300	27300	27300	27300	0
42	20240403	201600	6078523650	27300	27300	27300	27300	0
43	20240403	201500	6078523650	27300	27300	27300	27300	0
44	20240403	201400	6078523650	27300	27300	27300	27300	0
45	20240403	201300	6078523650	27300	27300	27300	27300	0
46	20240403	201200	6078523650	27300	27300	27300	27300	0
47	20240403	201100	6078523650	27300	27300	27300	27300	0
48	20240403	201000	6078523650	27300	27300	27300	27300	0
49	20240403	200900	6078523650	27300	27300	27300	27300	0
50	20240403	200800	6078523650	27300	27300	27300	27300	0
51	20240403	200700	6078523650	27300	27300	27300	27300	0
52	20240403	200600	6078523650	27300	27300	27300	27300	0
53	20240403	200500	6078523650	27300	27300	27300	27300	0
54	20240403	200400	6078523650	27300	27300	27300	27300	0
55	20240403	200300	6078523650	27300	27300	27300	27300	0
56	20240403	200200	6078523650	27300	27300	27300	27300	0
57	20240403	200100	6078523650	27300	27300	27300	27300	0
58	20240403	200000	6078523650	27300	27300	27300	27300	0
59	20240403	195900	6078523650	27300	27300	27300	27300	0
60	20240403	195800	6078523650	27300	27300	27300	27300	0
61	20240403	195700	6078523650	27300	27300	27300	27300	0
62	20240403	195600	6078523650	27300	27300	27300	27300	3408
63	20240403	195500	6078523650	27300	27300	27300	27300	0
64	20240403	195400	6078523650	27300	27300	27300	27300	0
65	20240403	195300	6078523650	27300	27300	27300	27300	0
66	20240403	195200	6078523650	27300	27300	27300	27300	0
67	20240403	195100	6078523650	27300	27300	27300	27300	0
68	20240403	195000	6078523650	27300	27300	27300	27300	0
69	20240403	194900	6078523650	27300	27300	27300	27300	0
70	20240403	194800	6078523650	27300	27300	27300	27300	0
71	20240403	194700	6078523650	27300	27300	27300	27300	0
72	20240403	194600	6078523650	27300	27300	27300	27300	0
73	20240403	194500	6078523650	27300	27300	27300	27300	0
74	20240403	194400	6078523650	27300	27300	27300	27300	0
75	20240403	194300	6078523650	27300	27300	27300	27300	0
76	20240403	194200	6078523650	27300	27300	27300	27300	0
77	20240403	194100	6078523650	27300	27300	27300	27300	0
78	20240403	194000	6078523650	27300	27300	27300	27300	0
79	20240403	193900	6078523650	27300	27300	27300	27300	0
80	20240403	193800	6078523650	27300	27300	27300	27300	0
81	20240403	193700	6078523650	27300	27300	27300	27300	0
82	20240403	193600	6078523650	27300	27300	27300	27300	0
83	20240403	193500	6078523650	27300	27300	27300	27300	0
84	20240403	193400	6078523650	27300	27300	27300	27300	0
85	20240403	193300	6078523650	27300	27300	27300	27300	0
86	20240403	193200	6078523650	27300	27300	27300	27300	0
87	20240403	193100	6078523650	27300	27300	27300	27300	0
88	20240403	193000	6078523650	27300	27300	27300	27300	0
89	20240403	192900	6078523650	27300	27300	27300	27300	0
90	20240403	192800	6078523650	27300	27300	27300	27300	0
91	20240403	192700	6078523650	27300	27300	27300	27300	0
92	20240403	192600	6078523650	27300	27300	27300	27300	3408
93	20240403	192500	6078523650	27300	27300	27300	27300	0
94	20240403	192400	6078523650	27300	27300	27300	27300	0
95	20240403	192300	6078523650	27300	27300	27300	27300	0
96	20240403	192200	6078523650	27300	27300	27300	27300	0
97	20240403	192100	6078523650	27300	27300	27300	27300	0
98	20240403	192000	6078523650	27300	27300	27300	27300	0
99	20240403	191900	6078523650	27300	27300	27300	27300	0
100	20240403	191800	6078523650	27300	27300	27300	27300	0
101	20240403	191700	6078523650	27300	27300	27300	27300	0
102	20240403	191600	6078523650	27300	27300	27300	27300	0
103	20240403	191500	6078523650	27300	27300	27300	27300	0
104	20240403	191400	6078523650	27300	27300	27300	27300	0
105	20240403	191300	6078523650	27300	27300	27300	27300	0
106	20240403	191200	6078523650	27300	27300	27300	27300	0
107	20240403	191100	6078523650	27300	27300	27300	27300	0
108	20240403	191000	6078523650	27300	27300	27300	27300	0
109	20240403	190900	6078523650	27300	27300	27300	27300	0
110	20240403	190800	6078523650	27300	27300	27300	27300	0
111	20240403	190700	6078523650	27300	27300	27300	27300	0
112	20240403	190600	6078523650	27300	27300	27300	27300	0
113	20240403	190500	6078523650	27300	27300	27300	27300	0
114	20240403	190400	6078523650	27300	27300	27300	27300	0
115	20240403	190300	6078523650	27300	27300	27300	27300	0
116	20240403	190200	6078523650	27300	27300	27300	27300	0
117	20240403	190100	6078523650	27300	27300	27300	27300	0
118	20240403	190000	6078523650	27300	27300	27300	27300	0
119	20240403	185900	6078523650	27300	27300	27300	27300	0
120	20240403	185800	6078523650	27300	27300	27300	27300	0
121	20240403	185700	6078523650	27300	27300	27300	27300	0
122	20240403	185600	6078523650	27300	27300	27300	27300	3408
123	20240403	185500	6078523650	27300	27300	27300	27300	0
124	20240403	185400	6078523650	27300	27300	27300	27300	0
125	20240403	185300	6078523650	27300	27300	27300	27300	0
126	20240403	185200	6078523650	27300	27300	27300	27300	0
127	20240403	185100	6078523650	27300	27300	27300	27300	0
128	20240403	185000	6078523650	27300	27300	27300	27300	0
129	20240403	184900	6078523650	27300	27300	27300	27300	0
130	20240403	184800	6078523650	27300	27300	27300	27300	0
131	20240403	184700	6078523650	27300	27300	27300	27300	0
132	20240403	184600	6078523650	27300	27300	27300	27300	0
133	20240403	184500	6078523650	27300	27300	27300	27300	0
134	20240403	184400	6078523650	27300	27300	27300	27300	0
135	20240403	184300	6078523650	27300	27300	27300	27300	0
136	20240403	184200	6078523650	27300	27300	27300	27300	0
137	20240403	184100	6078523650	27300	27300	27300	27300	0
138	20240403	184000	6078523650	27300	27300	27300	27300	0
139	20240403	183900	6078523650	27300	27300	27300	27300	0
140	20240403	183800	6078523650	27300	27300	27300	27300	0
141	20240403	183700	6078523650	27300	27300	27300	27300	0
142	20240403	183600	6078523650	27300	27300	27300	27300	0
143	20240403	183500	6078523650	27300	27300	27300	27300	0
144	20240403	183400	6078523650	27300	27300	27300	27300	0
145	20240403	183300	6078523650	27300	27300	27300	27300	0
146	20240403	183200	6078523650	27300	27300	27300	27300	0
147	20240403	183100	6078523650	27300	27300	27300	27300	0
148	20240403	183000	6078523650	27300	27300	27300	27300	0
149	20240403	182900	6078523650	27300	27300	27300	27300	0
150	20240403	182800	6078523650	27300	27300	27300	27300	0
151	20240403	182700	6078523650	27300	27300	27300	27300	0
152	20240403	182600	6078523650	27300	27300	27300	27300	3408
153	20240403	182500	6078523650	27300	27300	27300	27300	0
154	20240403	182400	6078523650	27300	27300	27300	27300	0
155	20240403	182300	6078523650	27300	27300	27300	27300	0
156	20240403	182200	6078523650	27300	27300	27300	27300	0
157	20240403	182100	6078523650	27300	27300	27300	27300	0
158	20240403	182000	6078523650	27300	27300	27300	27300	0
159	20240403	181900	6078523650	27300	27300	27300	27300	0
160	20240403	181800	6078523650	27300	27300	27300	27300	0
161	20240403	181700	6078523650	27300	27300	27300	27300	0
162	20240403	181600	6078523650	27300	27300	27300	27300	0
163	20240403	181500	6078523650	27300	27300	27300	27300	0
164	20240403	181400	6078523650	27300	27300	27300	27300	0
165	20240403	181300	6078523650	27300	27300	27300	27300	0
166	20240403	181200	6078523650	27300	27300	27300	27300	0
167	20240403	181100	6078523650	27300	27300	27300	27300	0
168	20240403	181000	6078523650	27300	27300	27300	27300	0
169	20240403	180900	6078523650	27300	27300	27300	27300	0
170	20240403	180800	6078523650	27300	27300	27300	27300	0
171	20240403	180700	6078523650	27300	27300	27300	27300	0
172	20240403	180600	6078523650	27300	27300	27300	27300	0
173	20240403	180500	6078523650	27300	27300	27300	27300	0
174	20240403	180400	6078523650	27300	27300	27300	27300	0
175	20240403	180300	6078523650	27300	27300	27300	27300	0
176	20240403	180200	6078523650	27300	27300	27300	27300	0
177	20240403	180100	6078523650	27300	27300	27300	27300	0
178	20240403	180000	6078523650	27300	27300	27300	27300	0
179	20240403	175900	6078523650	27300	27300	27300	27300	0
180	20240403	175800	6078523650	27300	27300	27300	27300	0
181	20240403	175700	6078523650	27300	27300	27300	27300	0
182	20240403	175600	6078523650	27300	27300	27300	27300	3408
183	20240403	175500	6078523650	27300	27300	27300	27300	0
184	20240403	175400	6078523650	27300	27300	27300	27300	0
185	20240403	175300	6078523650	27300	27300	27300	27300	0
186	20240403	175200	6078523650	27300	27300	27300	27300	0
187	20240403	175100	6078523650	27300	27300	27300	27300	0
188	20240403	175000	6078523650	27300	27300	27300	27300	0
189	20240403	174900	6078523650	27300	27300	27300	27300	0
190	20240403	174800	6078523650	27300	27300	27300	27300	0
191	20240403	174700	6078523650	27300	27300	27300	27300	0
192	20240403	174600	6078523650	27300	27300	27300	27300	0
193	20240403	174500	6078523650	27300	27300	27300	27300	0
194	20240403	174400	6078523650	27300	27300	27300	27300	0
195	20240403	174300	6078523650	27300	27300	27300	27300	0
196	20240403	174200	6078523650	27300	27300	27300	27300	0
197	20240403	174100	6078523650	27300	27300	27300	27300	0
198	20240403	174000	6078523650	27300	27300	27300	27300	0
199	20240403	173900	6078523650	27300	27300	27300	27300	0
200	20240403	173800	6078523650	27300	27300	27300	27300	0
201	20240403	173700	6078523650	27300	27300	27300	27300	0
202	20240403	173600	6078523650	27300	27300	27300	27300	0
203	20240403	173500	6078523650	27300	27300	27300	27300	0
204	20240403	173400	6078523650	27300	27300	27300	27300	0
205	20240403	173300	6078523650	27300	27300	27300	27300	0
206	20240403	173200	6078523650	27300	27300	27300	27300	0
207	20240403	173100	6078523650	27300	27300	27300	27300	0
208	20240403	173000	6078523650	27300	27300	27300	27300	0
209	20240403	172900	6078523650	27300	27300	27300	27300	0
210	20240403	172800	6078523650	27300	27300	27300	27300	0
211	20240403	172700	6078523650	27300	27300	27300	27300	0
212	20240403	172600	6078523650	27300	27300	27300	27300	3408
213	20240403	172500	6078523650	27300	27300	27300	27300	0
214	20240403	172400	6078523650	27300	27300	27300	27300	0
215	20240403	172300	6078523650	27300	27300	27300	27300	0
216	20240403	172200	6078523650	27300	27300	27300	27300	0
217	20240403	172100	6078523650	27300	27300	27300	27300	0
218	20240403	172000	6078523650	27300	27300	27300	27300	0
219	20240403	171900	6078523650	27300	27300	27300	27300	0
220	20240403	171800	6078523650	27300	27300	27300	27300	0
221	20240403	171700	6078523650	27300	27300	27300	27300	0
222	20240403	171600	6078523650	27300	27300	27300	27300	0
223	20240403	171500	6078523650	27300	27300	27300	27300	0
224	20240403	171400	6078523650	27300	27300	27300	27300	0
225	20240403	171300	6078523650	27300	27300	27300	27300	0
226	20240403	171200	6078523650	27300	27300	27300	27300	0
227	20240403	171100	6078523650	27300	27300	27300	27300	0
228	20240403	171000	6078523650	27300	27300	27300	27300	0
229	20240403	170900	6078523650	27300	27300	27300	27300	0
230	20240403	170800	6078523650	27300	27300	27300	27300	0
231	20240403	170700	6078523650	27300	27300	27300	27300	0
232	20240403	170600	6078523650	27300	27300	27300	27300	0
233	20240403	170500	6078523650	27300	27300	27300	27300	0
234	20240403	170400	6078523650	27300	27300	27300	27300	0
235	20240403	170300	6078523650	27300	27300	27300	27300	0
236	20240403	170200	6078523650	27300	27300	27300	27300	0
237	20240403	170100	6078523650	27300	27300	27300	27300	0
238	20240403	170000	6078523650	27300	27300	27300	27300	0
239	20240403	165900	6078523650	27300	27300	27300	27300	0
240	20240403	165800	6078523650	27300	27300	27300	27300	0
241	20240403	165700	6078523650	27300	27300	27300	27300	0
242	20240403	165600	6078523650	27300	27300	27300	27300	3408
243	20240403	165500	6078523650	27300	27300	27300	27300	0
244	20240403	165400	6078523650	27300	27300	27300	27300	0
245	20240403	165300	6078523650	27300	27300	27300	27300	0
246	20240403	165200	6078523650	27300	27300	27300	27300	0
247	20240403	165100	6078523650	27300	27300	27300	27300	0
248	20240403	165000	6078523650	27300	27300	27300	27300	0
249	20240403	164900	6078523650	27300	27300	27300	27300	0
250	20240403	164800	6078523650	27300	27300	27300	27300	0
251	20240403	164700	6078523650	27300	27300	27300	27300	0
252	20240403	164600	6078523650	27300	27300	27300	27300	0
253	20240403	164500	6078523650	27300	27300	27300	27300	0
254	20240403	164400	6078523650	27300	27300	27300	27300	0
255	20240403	164300	6078523650	27300	27300	27300	27300	0
256	20240403	164200	6078523650	27300	27300	27300	27300	0
257	20240403	164100	6078523650	27300	27300	27300	27300	0
258	20240403	164000	6078523650	27300	27300	27300	27300	0
259	20240403	163900	6078523650	27300	27300	27300	27300	0
260	20240403	163800	6078523650	27300	27300	27300	27300	0
261	20240403	163700	6078523650	27300	27300	27300	27300	0
262	20240403	163600	6078523650	27300	27300	27300	27300	0
263	20240403	163500	6078523650	27300	27300	27300	27300	0
264	20240403	163400	6078523650	27300	27300	27300	27300	0
265	20240403	163300	6078523650	27300	27300	27300	27300	0
266	20240403	163200	6078523650	27300	27300	27300	27300	0
267	20240403	163100	6078523650	27300	27300	27300	27300	0
268	20240403	163000	6078523650	27300	27300	27300	27300	0
269	20240403	162900	6078523650	27300	27300	27300	27300	0
270	20240403	162800	6078523650	27300	27300	27300	27300	0
271	20240403	162700	6078523650	27300	27300	27300	27300	0
272	20240403	162600	6078523650	27300	27300	27300	27300	3408
273	20240403	162500	6078523650	27300	27300	27300	27300	0
274	20240403	162400	6078523650	27300	27300	27300	27300	0
275	20240403	162300	6078523650	27300	27300	27300	27300	0
276	20240403	162200	6078523650	27300	27300	27300	27300	0
277	20240403	162100	6078523650	27300	27300	27300	27300	0
278	20240403	162000	6078523650	27300	27300	27300	27300	0
279	20240403	161900	6078523650	27300	27300	27300	27300	0
280	20240403	161800	6078523650	27300	27300	27300	27300	0
281	20240403	161700	6078523650	27300	27300	27300	27300	0
282	20240403	161600	6078523650	27300	27300	27300	27300	0
283	20240403	161500	6078523650	27300	27300	27300	27300	0
284	20240403	161400	6078523650	27300	27300	27300	27300	0
285	20240403	161300	6078523650	27300	27300	27300	27300	0
286	20240403	161200	6078523650	27300	27300	27300	27300	0
287	20240403	161100	6078523650	27300	27300	27300	27300	0
288	20240403	161000	6078523650	27300	27300	27300	27300	0
289	20240403	160900	6078523650	27300	27300	27300	27300	0
290	20240403	160800	6078523650	27300	27300	27300	27300	0
291	20240403	160700	6078523650	27300	27300	27300	27300	0
292	20240403	160600	6078523650	27300	27300	27300	27300	0
293	20240403	160500	6078523650	27300	27300	27300	27300	0
294	20240403	160400	6078523650	27300	27300	27300	27300	0
295	20240403	160300	6078523650	27300	27300	27300	27300	0
296	20240403	160200	6078523650	27300	27300	27300	27300	0
297	20240403	160100	6078523650	27300	27300	27300	27300	0
298	20240403	160000	6078523650	27300	27300	27300	27300	0
299	20240403	155900	6078523650	27300	27300	27300	27300	0
300	20240403	155800	6078523650	27300	27300	27300	27300	0
301	20240403	155700	6078523650	27300	27300	27300	27300	0
302	20240403	155600	6078523650	27300	27300	27300	27300	3408
303	20240403	155500	6078523650	27300	27300	27300	27300	0
304	20240403	155400	6078523650	27300	27300	27300	27300	0
305	20240403	155300	6078523650	27300	27300	27300	27300	0
306	20240403	155200	6078523650	27300	27300	27300	27300	0
307	20240403	155100	6078523650	27300	27300	27300	27300	0
308	20240403	155000	6078523650	27300	27300	27300	27300	0
309	20240403	154900	6078523650	27300	27300	27300	27300	0
310	20240403	154800	6078523650	27300	27300	27300	27300	0
311	20240403	154700	6078523650	27300	27300	27300	27300	0
312	20240403	154600	6078523650	27300	27300	27300	27300	0
313	20240403	154500	6078523650	27300	27300	27300	27300	0
314	20240403	154400	6078523650	27300	27300	27300	27300	0
315	20240403	154300	6078523650	27300	27300	27300	27300	0
316	20240403	154200	6078523650	27300	27300	27300	27300	0
317	20240403	154100	6078523650	27300	27300	27300	27300	0
318	20240403	154000	6078523650	27300	27300	27300	27300	0
319	20240403	153900	6078523650	27300	27300	27300	27300	0
320	20240403	153800	6078523650	27300	27300	27300	27300	0
321	20240403	153700	6078523650	27300	27300	27300	27300	0
322	20240403	153600	6078523650	27300	27300	27300	27300	0
323	20240403	153500	6078523650	27300	27300	27300	27300	0
324	20240403	153400	6078523650	27300	27300	27300	27300	0
325	20240403	153300	6078523650	27300	27300	27300	27300	0
326	20240403	153200	6078523650	27300	27300	27300	27300	0
327	20240403	153100	6078523650	27300	27300	27300	27300	0
328	20240403	153000	6078523650	27300	27300	27300	27300	3408
329	20240403	152900	5985485250	27350	27350	27350	27350	0
330	20240403	152800	5985485250	27350	27350	27350	27350	0
331	20240403	152700	5985485250	27350	27350	27350	27350	0
332	20240403	152600	5985485250	27350	27350	27350	27350	0
333	20240403	152500	5985485250	27350	27350	27350	27350	0
334	20240403	152400	5985485250	27350	27350	27350	27350	0
335	20240403	152300	5985485250	27350	27350	27350	27350	0
336	20240403	152200	5985485250	27350	27350	27350	27350	0
337	20240403	152100	5985485250	27350	27350	27350	27350	0
338	20240403	152000	5985485250	27350	27350	27350	27350	0
339	20240403	151900	5985485250	27350	27300	27350	27250	2557
340	20240403	151800	5915730850	27350	27300	27350	27300	1186
341	20240403	151700	5883346100	27300	27300	27350	27300	1109
342	20240403	151600	5853068250	27350	27300	27350	27300	156
343	20240403	151500	5848802150	27350	27300	27350	27300	135
344	20240403	151400	5845112400	27350	27400	27400	27300	1385
345	20240403	151300	5807237650	27300	27400	27400	27300	453
346	20240403	151200	5794852600	27450	27400	27450	27300	1423
347	20240403	151100	5755927900	27400	27400	27400	27400	201
348	20240403	151000	5750420500	27400	27450	27450	27400	554
349	20240403	150900	5735240600	27450	27450	27450	27400	781
350	20240403	150800	5713828000	27400	27500	27500	27400	1039
351	20240403	150700	5685357350	27500	27500	27500	27450	34
352	20240403	150600	5684422450	27500	27450	27500	27450	46
353	20240403	150500	5683157550	27450	27450	27500	27450	650
354	20240403	150400	5665315000	27500	27500	27500	27450	305
355	20240403	150300	5656930350	27450	27500	27500	27450	290
356	20240403	150200	5648959900	27500	27550	27550	27500	734
357	20240403	150100	5628765250	27550	27500	27550	27500	34
358	20240403	150000	5627828600	27500	27550	27600	27500	441
359	20240403	145900	5615679700	27550	27600	27650	27550	325
360	20240403	145800	5606708750	27650	27600	27650	27550	415
361	20240403	145700	5595256050	27600	27500	27650	27500	3043
362	20240403	145600	5511305000	27500	27400	27500	27400	2031
363	20240403	145500	5455519800	27450	27400	27450	27400	243
364	20240403	145400	5448859750	27450	27400	27450	27400	223
365	20240403	145300	5442739650	27400	27400	27450	27400	650
366	20240403	145200	5424901850	27450	27450	27450	27400	384
367	20240403	145100	5414378700	27400	27400	27450	27400	54
368	20240403	145000	5412897700	27450	27350	27450	27350	1008
369	20240403	144900	5385304250	27400	27350	27400	27350	106
370	20240403	144800	5382402700	27400	27400	27400	27350	30
371	20240403	144700	5381580950	27400	27400	27400	27350	84
372	20240403	144600	5379280250	27350	27350	27400	27350	86
373	20240403	144500	5376926750	27300	27400	27400	27300	285
374	20240403	144400	5369140700	27350	27350	27350	27350	306
375	20240403	144300	5360771600	27350	27300	27350	27300	705
376	20240403	144200	5341503800	27350	27300	27350	27300	127
377	20240403	144100	5338035200	27300	27350	27350	27300	122
378	20240403	144000	5334703100	27300	27300	27350	27300	18
379	20240403	143900	5334211550	27300	27300	27300	27250	49
380	20240403	143800	5332874150	27300	27350	27350	27300	185
381	20240403	143700	5327822050	27350	27300	27350	27300	647
382	20240403	143600	5310157500	27300	27300	27300	27250	216
383	20240403	143500	5304261250	27250	27300	27300	27250	405
384	20240403	143400	5293222100	27350	27300	27350	27300	777
385	20240403	143300	5272008450	27300	27350	27350	27300	41
386	20240403	143200	5270887450	27300	27300	27350	27300	402
387	20240403	143100	5259912750	27250	27250	27300	27250	82
388	20240403	143000	5257674500	27300	27300	27300	27300	37
389	20240403	142900	5256664400	27300	27300	27300	27250	979
390	20240403	142800	5229937950	27350	27300	27350	27300	213
391	20240403	142700	5224115550	27300	27300	27350	27300	112
392	20240403	142600	5221057650	27350	27300	27350	27300	69
393	20240403	142500	5219172450	27300	27300	27350	27300	974
394	20240403	142400	5192577650	27350	27350	27350	27300	134
395	20240403	142300	5188912950	27350	27350	27350	27300	27
396	20240403	142200	5188175700	27350	27350	27350	27300	67
397	20240403	142100	5186343550	27350	27300	27350	27300	276
398	20240403	142000	5178797350	27350	27300	27350	27300	157
399	20240403	141900	5174509450	27300	27300	27350	27300	135
400	20240403	141800	5170822250	27300	27400	27400	27300	1221
401	20240403	141700	5137422350	27450	27400	27450	27400	87
402	20240403	141600	5135037100	27400	27400	27400	27350	144
403	20240403	141500	5131091850	27350	27400	27400	27350	225
404	20240403	141400	5124936700	27400	27400	27400	27350	82
405	20240403	141300	5122692600	27400	27400	27400	27350	221
406	20240403	141200	5116639200	27400	27400	27450	27400	90
407	20240403	141100	5114171700	27400	27350	27450	27350	616
408	20240403	141000	5097301750	27300	27350	27350	27300	34
409	20240403	140900	5096373450	27350	27300	27350	27300	33
410	20240403	140800	5095471050	27300	27300	27350	27300	105
411	20240403	140700	5092600800	27350	27350	27400	27300	230
412	20240403	140600	5086310350	27350	27350	27400	27350	57
413	20240403	140500	5084751300	27350	27300	27350	27300	122
414	20240403	140400	5081417950	27350	27350	27400	27300	257
415	20240403	140300	5074389200	27350	27400	27400	27350	51
416	20240403	140200	5072992350	27350	27400	27400	27350	454
417	20240403	140100	5060573950	27400	27450	27450	27350	223
418	20240403	140000	5054461600	27450	27450	27450	27400	246
419	20240403	135900	5047712750	27400	27400	27450	27400	237
420	20240403	135800	5041216800	27400	27350	27450	27350	881
421	20240403	135700	5017092200	27300	27300	27350	27300	2436
422	20240403	135600	4950546100	27250	27200	27250	27200	1256
423	20240403	135500	4916324150	27200	27150	27250	27150	60
424	20240403	135400	4914691300	27200	27150	27200	27150	653
425	20240403	135300	4896941500	27100	27200	27200	27100	574
426	20240403	135200	4881372400	27200	27150	27200	27150	166
427	20240403	135100	4876864000	27150	27150	27200	27150	34
428	20240403	135000	4875939450	27150	27100	27200	27100	477
429	20240403	134900	4862987500	27100	27100	27150	27100	62
430	20240403	134800	4861305700	27150	27150	27150	27100	45
431	20240403	134700	4860084700	27100	27150	27150	27100	39
432	20240403	134600	4859026200	27150	27200	27200	27150	81
433	20240403	134500	4856825650	27200	27150	27200	27150	17
434	20240403	134400	4856363900	27150	27150	27150	27100	215
435	20240403	134300	4850526850	27150	27100	27200	27100	784
436	20240403	134200	4829253000	27100	27150	27150	27100	391
437	20240403	134100	4818654500	27100	27100	27150	27100	118
438	20240403	134000	4815454200	27100	27150	27200	27100	832
439	20240403	133900	4792851850	27200	27150	27200	27150	144
440	20240403	133800	4788940850	27200	27150	27200	27150	40
441	20240403	133700	4787853350	27150	27200	27200	27150	245
442	20240403	133600	4781200000	27200	27200	27200	27150	309
443	20240403	133500	4772797650	27200	27050	27200	27050	2749
444	20240403	133400	4698120400	27050	27100	27150	27050	288
445	20240403	133300	4690312050	27100	27100	27100	27100	64
446	20240403	133200	4688577650	27150	27150	27150	27150	128
447	20240403	133100	4685102450	27100	27050	27100	27050	569
448	20240403	133000	4669684350	27100	27050	27100	27050	439
449	20240403	132900	4657807900	27100	27100	27100	27050	77
450	20240403	132800	4655723500	27100	27100	27100	27050	177
451	20240403	132700	4650928450	27050	27100	27100	27050	52
452	20240403	132600	4649521500	27100	27050	27100	27050	77
453	20240403	132500	4647437150	27100	27100	27100	27050	133
454	20240403	132400	4643833950	27050	27100	27100	27050	306
455	20240403	132300	4635554750	27100	27050	27100	27050	28
456	20240403	132200	4634797050	27050	27100	27150	27050	344
457	20240403	132100	4625480950	27100	27050	27100	27050	41
458	20240403	132000	4624370450	27150	27050	27150	27050	1775
459	20240403	131900	4576267800	27050	27050	27050	27050	436
460	20240403	131800	4564474000	27050	27100	27100	27050	511
461	20240403	131700	4550636650	27100	27050	27100	27050	41
462	20240403	131600	4549525600	27050	27000	27050	27000	317
463	20240403	131500	4540957050	27000	27000	27000	27000	72
464	20240403	131400	4539013050	27000	27000	27000	27000	440
465	20240403	131300	4527133050	27000	27000	27000	27000	35
466	20240403	131200	4526188050	27100	27150	27150	27050	343
467	20240403	131100	4516891500	27100	26950	27100	26950	3650
468	20240403	131000	4418150150	26950	26950	26950	26950	423
469	20240403	130900	4406750300	26950	26950	26950	26950	118
470	20240403	130800	4403570200	26950	26900	27000	26900	552
471	20240403	130700	4388680500	26900	26900	26950	26900	82
472	20240403	130600	4386472550	26900	26950	26950	26900	169
473	20240403	130500	4381920250	26900	26900	26900	26900	451
474	20240403	130400	4369788350	26950	26900	26950	26900	119
475	20240403	130300	4366582200	26900	26900	26950	26900	29
476	20240403	130200	4365801650	26950	26900	26950	26900	15
477	20240403	130100	4365397550	26900	26950	26950	26900	70
478	20240403	130000	4363514400	26900	26900	26950	26900	54
479	20240403	125900	4362060900	26900	26950	26950	26900	70
480	20240403	125800	4360177600	26950	27000	27000	26950	66
481	20240403	125700	4358398800	26950	26800	26950	26800	1349
482	20240403	125600	4322146700	26800	26800	26800	26750	613
483	20240403	125500	4305732550	26800	26850	26850	26800	33
484	20240403	125400	4304847850	26800	26750	26800	26750	308
485	20240403	125300	4296594700	26800	26750	26800	26750	472
486	20240403	125200	4283967950	26750	26750	26800	26700	404
487	20240403	125100	4273145200	26750	26800	26800	26750	2040
488	20240403	125000	4218516550	26850	26800	26850	26800	352
489	20240403	124900	4209081700	26850	26900	26900	26800	795
490	20240403	124800	4187734450	26900	26900	26900	26850	120
491	20240403	124700	4184509150	26900	26900	26900	26900	1070
492	20240403	124600	4155726150	26900	26950	26950	26900	75
493	20240403	124500	4153706350	26950	26950	26950	26950	81
494	20240403	124400	4151523400	26900	26900	26900	26900	194
495	20240403	124300	4146304800	26900	26950	26950	26900	34
496	20240403	124200	4145388750	26950	26950	26950	26950	175
497	20240403	124100	4140672500	26950	26950	26950	26950	31
498	20240403	124000	4139837050	26950	26950	26950	26950	208
499	20240403	123900	4134231450	26950	26950	26950	26950	128
500	20240403	123800	4130781850	26950	26950	26950	26950	18
501	20240403	123700	4130296750	26950	26950	26950	26950	69
502	20240403	123600	4128437200	26950	26950	26950	26950	236
503	20240403	123500	4122077000	26950	26900	26950	26900	63
504	20240403	123400	4120379650	26950	26900	26950	26900	16
505	20240403	123300	4119949000	26900	26900	26900	26900	58
506	20240403	123200	4118388800	26900	26900	26950	26900	154
507	20240403	123100	4114244200	26900	26950	26950	26900	104
508	20240403	123000	4111441450	26900	26950	27000	26900	286
509	20240403	122900	4103733500	26950	26950	26950	26950	18
510	20240403	122800	4103248400	27000	27000	27000	27000	378
511	20240403	122700	4093042400	27000	27000	27000	27000	394
512	20240403	122600	4082404400	27000	27050	27050	27000	639
513	20240403	122500	4065150350	27000	27050	27100	27000	321
514	20240403	122400	4056467150	27050	27050	27050	27050	26
515	20240403	122300	4055763850	27050	27100	27100	27050	115
516	20240403	122200	4052653050	27050	27100	27100	27050	293
517	20240403	122100	4044726900	27100	27100	27150	27100	183
518	20240403	122000	4039767350	27100	27100	27100	27100	199
519	20240403	121900	4034374450	27100	27100	27100	27100	11
520	20240403	121800	4034076350	27100	27100	27100	27100	608
521	20240403	121700	4017599550	27100	27150	27150	27100	11
522	20240403	121600	4017301200	27100	27100	27100	27100	119
523	20240403	121500	4014076300	27100	27100	27150	27100	110
524	20240403	121400	4011094350	27150	27100	27150	27100	18
525	20240403	121300	4010606200	27100	27150	27150	27100	289
526	20240403	121200	4002761550	27200	27150	27200	27150	41
527	20240403	121100	4001646950	27250	27150	27250	27100	656
528	20240403	121000	3983819000	27100	27100	27150	27100	129
529	20240403	120900	3980323000	27100	27100	27100	27100	93
530	20240403	120800	3977802700	27100	27100	27100	27100	52
531	20240403	120700	3976393500	27100	27100	27100	27100	187
532	20240403	120600	3971325800	27100	27100	27100	27050	99
533	20240403	120500	3968645650	27100	27100	27100	27100	83
534	20240403	120400	3966396350	27100	27100	27100	27100	362
535	20240403	120300	3956586150	27100	27150	27150	27100	47
536	20240403	120200	3955311000	27100	27150	27150	27100	76
537	20240403	120100	3953251200	27150	27150	27150	27150	88
538	20240403	120000	3950862000	27150	27050	27150	27050	175
539	20240403	115900	3946120000	27050	27100	27100	27050	25
540	20240403	115800	3945443650	27050	27100	27100	27050	196
541	20240403	115700	3940137200	27050	27050	27100	27050	131
542	20240403	115600	3936592950	27050	27100	27150	27050	93
543	20240403	115500	3934073550	27100	27050	27100	27050	692
544	20240403	115400	3915342950	27050	27050	27050	27050	18
545	20240403	115300	3914856050	27050	27050	27050	27050	91
546	20240403	115200	3912394500	27050	27050	27050	27050	60
547	20240403	115100	3910771500	27050	27100	27100	27050	61
548	20240403	115000	3909118900	27100	27050	27100	27050	116
549	20240403	114900	3905980850	27000	27000	27000	27000	7
550	20240403	114800	3905791850	27000	27000	27000	27000	803
551	20240403	114700	3884110850	27000	27050	27050	27000	241
552	20240403	114600	3877593300	27050	27050	27050	27000	165
553	20240403	114500	3873136150	27000	27000	27000	27000	80
554	20240403	114400	3870976150	27000	27000	27000	27000	406
555	20240403	114300	3860014150	27000	26950	27000	26950	40
556	20240403	114200	3858934650	27000	27000	27000	27000	159
557	20240403	114100	3854641650	27000	27000	27000	27000	69
558	20240403	114000	3852778650	27050	27000	27050	27000	240
559	20240403	113900	3846297650	27000	27000	27000	27000	10
560	20240403	113800	3846027650	27000	27000	27000	27000	90
561	20240403	113700	3843597650	27000	27000	27000	26950	159
562	20240403	113600	3839305400	27000	27000	27000	27000	100
563	20240403	113500	3836605400	26950	26950	26950	26950	51
564	20240403	113400	3835230950	26950	26950	26950	26950	156
565	20240403	113300	3831026750	26950	26900	27000	26900	318
566	20240403	113200	3822457550	26950	26900	26950	26900	24
567	20240403	113100	3821811850	26900	26900	26900	26850	77
568	20240403	113000	3819741450	26900	26900	26900	26900	44
569	20240403	112900	3818557850	26900	26900	26900	26900	91
570	20240403	112800	3816109950	26900	26900	26950	26900	46
571	20240403	112700	3814871200	26950	26950	26950	26950	1429
572	20240403	112600	3776359650	26950	26950	27000	26950	47
573	20240403	112500	3775091750	26950	26950	26950	26950	1049
574	20240403	112400	3746821200	26950	26950	26950	26950	55
575	20240403	112300	3745338950	26950	27000	27000	26950	423
576	20240403	112200	3733939050	26950	26950	26950	26950	203
577	20240403	112100	3728468200	26950	27000	27000	26950	114
578	20240403	112000	3725391800	27000	27000	27000	27000	221
579	20240403	111900	3719424800	27050	27100	27100	27050	33
580	20240403	111800	3718531400	27100	27200	27250	27100	376
581	20240403	111700	3708316500	27200	27200	27200	27200	375
582	20240403	111600	3698116500	27200	27200	27250	27200	481
583	20240403	111500	3685033250	27250	27300	27350	27250	534
584	20240403	111400	3670465300	27350	27200	27350	27200	2099
585	20240403	111300	3613306400	27150	27100	27200	27100	1491
586	20240403	111200	3572836450	27100	27100	27100	27000	402
587	20240403	111100	3561942900	27100	26950	27100	26950	619
588	20240403	111000	3545219500	26950	26900	26950	26900	1306
589	20240403	110900	3510022850	26950	26950	26950	26950	111
590	20240403	110800	3507031400	26950	26900	26950	26900	32
591	20240403	110700	3506170550	26900	26850	26900	26850	58
592	20240403	110600	3504612700	26900	26900	26900	26850	233
593	20240403	110500	3498353150	26900	26850	26900	26850	104
594	20240403	110400	3495560300	26850	26850	26900	26850	451
595	20240403	110300	3483450900	26900	26850	26900	26800	85
596	20240403	110200	3481167650	26800	26900	26950	26800	1341
597	20240403	110100	3445161700	26950	26900	26950	26900	30
598	20240403	110000	3444354400	26950	26950	27000	26900	1597
599	20240403	105900	3401300050	26900	26900	26950	26850	865
600	20240403	105800	3378030650	26850	26900	26900	26850	73
601	20240403	105700	3376068350	26900	26850	26900	26800	491
602	20240403	105600	3362881950	26800	26800	26850	26800	119
603	20240403	105500	3359692350	26800	26850	26850	26800	297
604	20240403	105400	3351719100	26800	26750	26800	26750	809
605	20240403	105300	3330038700	26750	26750	26800	26750	165
606	20240403	105200	3325621150	26750	26800	26800	26750	45
607	20240403	105100	3324416550	26800	26750	26800	26750	24
608	20240403	105000	3323774400	26750	26750	26800	26750	247
609	20240403	104900	3317156700	26750	26750	26750	26750	151
610	20240403	104800	3313117450	26750	26700	26750	26700	101
611	20240403	104700	3310418750	26750	26750	26750	26750	85
612	20240403	104600	3308145000	26750	26700	26750	26700	213
613	20240403	104500	3302452900	26700	26700	26700	26700	5
614	20240403	104400	3302319400	26750	26700	26750	26650	647
615	20240403	104300	3285066700	26700	26700	26700	26650	38
616	20240403	104200	3284053200	26700	26800	26800	26700	262
617	20240403	104100	3277053050	26800	26800	26800	26750	42
618	20240403	104000	3275929100	26750	26800	26800	26750	93
619	20240403	103900	3273440450	26800	26800	26800	26750	193
620	20240403	103800	3268275900	26800	26750	26800	26750	91
621	20240403	103700	3265841050	26750	26700	26750	26700	244
622	20240403	103600	3259315000	26700	26750	26750	26700	101
623	20240403	103500	3256613550	26700	26650	26700	26650	377
624	20240403	103400	3246550650	26700	26700	26700	26650	89
625	20240403	103300	3244176950	26650	26650	26700	26650	470
626	20240403	103200	3231649400	26600	26650	26650	26600	354
627	20240403	103100	3222226350	26650	26600	26700	26600	2197
628	20240403	103000	3163738100	26650	26650	26650	26600	289
629	20240403	102900	3156045450	26650	26600	26650	26600	120
630	20240403	102800	3152853200	26600	26700	26700	26600	249
631	20240403	102700	3146220500	26650	26600	26650	26600	279
632	20240403	102600	3138785700	26650	26650	26650	26600	257
633	20240403	102500	3131939200	26600	26650	26650	26600	195
634	20240403	102400	3126749000	26700	26650	26700	26650	71
635	20240403	102300	3124853950	26650	26650	26650	26650	362
636	20240403	102200	3115206650	26650	26700	26700	26650	1390
637	20240403	102100	3078109850	26700	26750	26750	26700	477
638	20240403	102000	3065352350	26750	26800	26800	26750	349
639	20240403	101900	3056016100	26800	26800	26800	26800	239
640	20240403	101800	3049610900	26800	26800	26800	26750	201
641	20240403	101700	3044226500	26800	26800	26800	26750	107
642	20240403	101600	3041363950	26750	26750	26800	26750	140
643	20240403	101500	3037618750	26750	26800	26800	26750	442
644	20240403	101400	3025780700	26800	26650	26800	26650	481
645	20240403	101300	3012938350	26650	26650	26700	26600	359
646	20240403	101200	3003368300	26650	26600	26650	26600	260
647	20240403	101100	2996452100	26600	26650	26700	26600	627
648	20240403	101000	2979768300	26650	26650	26700	26600	271
649	20240403	100900	2972543900	26650	26650	26700	26600	650
650	20240403	100800	2955235100	26700	26650	26700	26650	71
651	20240403	100700	2953342700	26650	26700	26700	26650	262
652	20240403	100600	2946356700	26700	26650	26700	26600	398
653	20240403	100500	2935754100	26650	26600	26650	26600	554
654	20240403	100400	2921006650	26650	26600	26650	26600	173
655	20240403	100300	2916404650	26650	26650	26650	26600	219
656	20240403	100200	2910568500	26650	26600	26650	26600	212
657	20240403	100100	2904927500	26650	26650	26650	26650	448
658	20240403	100000	2892988300	26650	26700	26700	26650	388
659	20240403	095900	2882640500	26700	26700	26700	26650	925
660	20240403	095800	2857966700	26700	26650	26750	26650	472
661	20240403	095700	2845365300	26700	26650	26700	26650	293
662	20240403	095600	2837556550	26650	26650	26650	26650	149
663	20240403	095500	2833585700	26600	26650	26650	26600	1051
664	20240403	095400	2805626600	26650	26600	26650	26600	312
665	20240403	095300	2797326950	26600	26650	26650	26600	46
666	20240403	095200	2796101900	26600	26650	26650	26600	127
667	20240403	095100	2792722350	26600	26700	26700	26600	1435
668	20240403	095000	2754495700	26750	26800	26800	26750	893
669	20240403	094900	2730577000	26850	26800	26850	26800	1531
670	20240403	094800	2689533500	26800	26700	26800	26700	2322
671	20240403	094700	2627467850	26700	26600	26700	26600	788
672	20240403	094600	2606452850	26600	26550	26600	26550	329
673	20240403	094500	2597702950	26550	26550	26600	26500	241
674	20240403	094400	2591298850	26500	26550	26600	26500	924
675	20240403	094300	2566791550	26550	26600	26600	26550	797
676	20240403	094200	2545630950	26600	26550	26600	26500	1250
677	20240403	094100	2512472500	26550	26550	26650	26550	234
678	20240403	094000	2506258550	26550	26550	26650	26500	781
679	20240403	093900	2485507400	26550	26650	26650	26500	902
680	20240403	093800	2461533600	26600	26700	26700	26600	677
681	20240403	093700	2443496650	26700	26700	26700	26650	122
682	20240403	093600	2440241950	26700	26650	26700	26650	1212
683	20240403	093500	2407908950	26650	26550	26650	26550	334
684	20240403	093400	2399025900	26500	26500	26500	26450	94
685	20240403	093300	2396535550	26500	26450	26500	26450	1469
686	20240403	093200	2357660450	26450	26450	26500	26400	604
687	20240403	093100	2341691900	26400	26450	26450	26350	2210
688	20240403	093000	2283341250	26450	26450	26500	26450	1211
689	20240403	092900	2251304000	26450	26550	26550	26400	5499
690	20240403	092800	2105842100	26550	26650	26650	26550	3305
691	20240403	092700	2018019800	26650	26650	26650	26600	599
692	20240403	092600	2002061750	26650	26600	26650	26550	541
693	20240403	092500	1987675900	26600	26600	26600	26550	1627
694	20240403	092400	1944427850	26600	26550	26600	26500	2517
695	20240403	092300	1877541100	26550	26550	26600	26500	1452
696	20240403	092200	1839012200	26550	26650	26650	26500	839
697	20240403	092100	1816740300	26550	26650	26650	26550	6415
698	20240403	092000	1646087300	26650	26600	26700	26600	327
699	20240403	091900	1637383900	26600	26650	26650	26550	2356
700	20240403	091800	1574690850	26650	26650	26650	26600	541
701	20240403	091700	1560273650	26650	26650	26650	26650	588
702	20240403	091600	1544603450	26650	26600	26650	26500	710
703	20240403	091500	1525728300	26550	26550	26550	26450	3722
704	20240403	091400	1427062400	26550	26550	26600	26500	4241
705	20240403	091300	1314482700	26550	26800	26800	26550	6772
706	20240403	091200	1133825850	26750	26750	26800	26750	1135
707	20240403	091100	1103439700	26750	26850	26850	26750	1749
708	20240403	091000	1056591350	26850	26800	26900	26800	507
709	20240403	090900	1042991500	26800	26800	26800	26750	1077
710	20240403	090800	1014128400	26800	26900	26900	26550	5727
711	20240403	090700	860948750	26900	27050	27050	26850	2883
712	20240403	090600	783395350	26950	27050	27200	26950	3866
713	20240403	090500	678916850	27050	26950	27050	26850	2579
714	20240403	090400	609494700	26900	27050	27050	26900	4364
715	20240403	090300	491796050	27000	27450	27450	27000	6008
716	20240403	090200	328361650	27450	27600	27600	27450	852
717	20240403	090100	304891700	27600	27800	27800	27300	7473
718	20240403	090000	98804750	27800	28050	28050	27800	3540