KissMeData/126700/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195900	4379262100	22400	22400	22400	22400	4476
3	20240403	195800	4379262100	22400	22400	22400	22400	0
4	20240403	195700	4379262100	22400	22400	22400	22400	0
5	20240403	195600	4379262100	22400	22400	22400	22400	0
6	20240403	195500	4379262100	22400	22400	22400	22400	0
7	20240403	195400	4379262100	22400	22400	22400	22400	0
8	20240403	195300	4379262100	22400	22400	22400	22400	0
9	20240403	195200	4379262100	22400	22400	22400	22400	0
10	20240403	195100	4379262100	22400	22400	22400	22400	0
11	20240403	195000	4379262100	22400	22400	22400	22400	0
12	20240403	194900	4379262100	22400	22400	22400	22400	0
13	20240403	194800	4379262100	22400	22400	22400	22400	0
14	20240403	194700	4379262100	22400	22400	22400	22400	0
15	20240403	194600	4379262100	22400	22400	22400	22400	0
16	20240403	194500	4379262100	22400	22400	22400	22400	0
17	20240403	194400	4379262100	22400	22400	22400	22400	0
18	20240403	194300	4379262100	22400	22400	22400	22400	0
19	20240403	194200	4379262100	22400	22400	22400	22400	0
20	20240403	194100	4379262100	22400	22400	22400	22400	0
21	20240403	194000	4379262100	22400	22400	22400	22400	0
22	20240403	193900	4379262100	22400	22400	22400	22400	0
23	20240403	193800	4379262100	22400	22400	22400	22400	0
24	20240403	193700	4379262100	22400	22400	22400	22400	0
25	20240403	193600	4379262100	22400	22400	22400	22400	0
26	20240403	193500	4379262100	22400	22400	22400	22400	0
27	20240403	193400	4379262100	22400	22400	22400	22400	0
28	20240403	193300	4379262100	22400	22400	22400	22400	0
29	20240403	193200	4379262100	22400	22400	22400	22400	0
30	20240403	193100	4379262100	22400	22400	22400	22400	0
31	20240403	193000	4379262100	22400	22400	22400	22400	0
32	20240403	192900	4379262100	22400	22400	22400	22400	4476
33	20240403	192800	4379262100	22400	22400	22400	22400	0
34	20240403	192700	4379262100	22400	22400	22400	22400	0
35	20240403	192600	4379262100	22400	22400	22400	22400	0
36	20240403	192500	4379262100	22400	22400	22400	22400	0
37	20240403	192400	4379262100	22400	22400	22400	22400	0
38	20240403	192300	4379262100	22400	22400	22400	22400	0
39	20240403	192200	4379262100	22400	22400	22400	22400	0
40	20240403	192100	4379262100	22400	22400	22400	22400	0
41	20240403	192000	4379262100	22400	22400	22400	22400	0
42	20240403	191900	4379262100	22400	22400	22400	22400	0
43	20240403	191800	4379262100	22400	22400	22400	22400	0
44	20240403	191700	4379262100	22400	22400	22400	22400	0
45	20240403	191600	4379262100	22400	22400	22400	22400	0
46	20240403	191500	4379262100	22400	22400	22400	22400	0
47	20240403	191400	4379262100	22400	22400	22400	22400	0
48	20240403	191300	4379262100	22400	22400	22400	22400	0
49	20240403	191200	4379262100	22400	22400	22400	22400	0
50	20240403	191100	4379262100	22400	22400	22400	22400	0
51	20240403	191000	4379262100	22400	22400	22400	22400	0
52	20240403	190900	4379262100	22400	22400	22400	22400	0
53	20240403	190800	4379262100	22400	22400	22400	22400	0
54	20240403	190700	4379262100	22400	22400	22400	22400	0
55	20240403	190600	4379262100	22400	22400	22400	22400	0
56	20240403	190500	4379262100	22400	22400	22400	22400	0
57	20240403	190400	4379262100	22400	22400	22400	22400	0
58	20240403	190300	4379262100	22400	22400	22400	22400	0
59	20240403	190200	4379262100	22400	22400	22400	22400	0
60	20240403	190100	4379262100	22400	22400	22400	22400	0
61	20240403	190000	4379262100	22400	22400	22400	22400	0
62	20240403	185900	4379262100	22400	22400	22400	22400	4476
63	20240403	185800	4379262100	22400	22400	22400	22400	0
64	20240403	185700	4379262100	22400	22400	22400	22400	0
65	20240403	185600	4379262100	22400	22400	22400	22400	0
66	20240403	185500	4379262100	22400	22400	22400	22400	0
67	20240403	185400	4379262100	22400	22400	22400	22400	0
68	20240403	185300	4379262100	22400	22400	22400	22400	0
69	20240403	185200	4379262100	22400	22400	22400	22400	0
70	20240403	185100	4379262100	22400	22400	22400	22400	0
71	20240403	185000	4379262100	22400	22400	22400	22400	0
72	20240403	184900	4379262100	22400	22400	22400	22400	0
73	20240403	184800	4379262100	22400	22400	22400	22400	0
74	20240403	184700	4379262100	22400	22400	22400	22400	0
75	20240403	184600	4379262100	22400	22400	22400	22400	0
76	20240403	184500	4379262100	22400	22400	22400	22400	0
77	20240403	184400	4379262100	22400	22400	22400	22400	0
78	20240403	184300	4379262100	22400	22400	22400	22400	0
79	20240403	184200	4379262100	22400	22400	22400	22400	0
80	20240403	184100	4379262100	22400	22400	22400	22400	0
81	20240403	184000	4379262100	22400	22400	22400	22400	0
82	20240403	183900	4379262100	22400	22400	22400	22400	0
83	20240403	183800	4379262100	22400	22400	22400	22400	0
84	20240403	183700	4379262100	22400	22400	22400	22400	0
85	20240403	183600	4379262100	22400	22400	22400	22400	0
86	20240403	183500	4379262100	22400	22400	22400	22400	0
87	20240403	183400	4379262100	22400	22400	22400	22400	0
88	20240403	183300	4379262100	22400	22400	22400	22400	0
89	20240403	183200	4379262100	22400	22400	22400	22400	0
90	20240403	183100	4379262100	22400	22400	22400	22400	0
91	20240403	183000	4379262100	22400	22400	22400	22400	0
92	20240403	182900	4379262100	22400	22400	22400	22400	4476
93	20240403	182800	4379262100	22400	22400	22400	22400	0
94	20240403	182700	4379262100	22400	22400	22400	22400	0
95	20240403	182600	4379262100	22400	22400	22400	22400	0
96	20240403	182500	4379262100	22400	22400	22400	22400	0
97	20240403	182400	4379262100	22400	22400	22400	22400	0
98	20240403	182300	4379262100	22400	22400	22400	22400	0
99	20240403	182200	4379262100	22400	22400	22400	22400	0
100	20240403	182100	4379262100	22400	22400	22400	22400	0
101	20240403	182000	4379262100	22400	22400	22400	22400	0
102	20240403	181900	4379262100	22400	22400	22400	22400	0
103	20240403	181800	4379262100	22400	22400	22400	22400	0
104	20240403	181700	4379262100	22400	22400	22400	22400	0
105	20240403	181600	4379262100	22400	22400	22400	22400	0
106	20240403	181500	4379262100	22400	22400	22400	22400	0
107	20240403	181400	4379262100	22400	22400	22400	22400	0
108	20240403	181300	4379262100	22400	22400	22400	22400	0
109	20240403	181200	4379262100	22400	22400	22400	22400	0
110	20240403	181100	4379262100	22400	22400	22400	22400	0
111	20240403	181000	4379262100	22400	22400	22400	22400	0
112	20240403	180900	4379262100	22400	22400	22400	22400	0
113	20240403	180800	4379262100	22400	22400	22400	22400	0
114	20240403	180700	4379262100	22400	22400	22400	22400	0
115	20240403	180600	4379262100	22400	22400	22400	22400	0
116	20240403	180500	4379262100	22400	22400	22400	22400	0
117	20240403	180400	4379262100	22400	22400	22400	22400	0
118	20240403	180300	4379262100	22400	22400	22400	22400	0
119	20240403	180200	4379262100	22400	22400	22400	22400	0
120	20240403	180100	4379262100	22400	22400	22400	22400	0
121	20240403	180000	4379262100	22400	22400	22400	22400	0
122	20240403	175900	4379262100	22400	22400	22400	22400	4476
123	20240403	175800	4379262100	22400	22400	22400	22400	0
124	20240403	175700	4379262100	22400	22400	22400	22400	0
125	20240403	175600	4379262100	22400	22400	22400	22400	0
126	20240403	175500	4379262100	22400	22400	22400	22400	0
127	20240403	175400	4379262100	22400	22400	22400	22400	0
128	20240403	175300	4379262100	22400	22400	22400	22400	0
129	20240403	175200	4379262100	22400	22400	22400	22400	0
130	20240403	175100	4379262100	22400	22400	22400	22400	0
131	20240403	175000	4379262100	22400	22400	22400	22400	0
132	20240403	174900	4379262100	22400	22400	22400	22400	0
133	20240403	174800	4379262100	22400	22400	22400	22400	0
134	20240403	174700	4379262100	22400	22400	22400	22400	0
135	20240403	174600	4379262100	22400	22400	22400	22400	0
136	20240403	174500	4379262100	22400	22400	22400	22400	0
137	20240403	174400	4379262100	22400	22400	22400	22400	0
138	20240403	174300	4379262100	22400	22400	22400	22400	0
139	20240403	174200	4379262100	22400	22400	22400	22400	0
140	20240403	174100	4379262100	22400	22400	22400	22400	0
141	20240403	174000	4379262100	22400	22400	22400	22400	0
142	20240403	173900	4379262100	22400	22400	22400	22400	0
143	20240403	173800	4379262100	22400	22400	22400	22400	0
144	20240403	173700	4379262100	22400	22400	22400	22400	0
145	20240403	173600	4379262100	22400	22400	22400	22400	0
146	20240403	173500	4379262100	22400	22400	22400	22400	0
147	20240403	173400	4379262100	22400	22400	22400	22400	0
148	20240403	173300	4379262100	22400	22400	22400	22400	0
149	20240403	173200	4379262100	22400	22400	22400	22400	0
150	20240403	173100	4379262100	22400	22400	22400	22400	0
151	20240403	173000	4379262100	22400	22400	22400	22400	0
152	20240403	172900	4379262100	22400	22400	22400	22400	4476
153	20240403	172800	4379262100	22400	22400	22400	22400	0
154	20240403	172700	4379262100	22400	22400	22400	22400	0
155	20240403	172600	4379262100	22400	22400	22400	22400	0
156	20240403	172500	4379262100	22400	22400	22400	22400	0
157	20240403	172400	4379262100	22400	22400	22400	22400	0
158	20240403	172300	4379262100	22400	22400	22400	22400	0
159	20240403	172200	4379262100	22400	22400	22400	22400	0
160	20240403	172100	4379262100	22400	22400	22400	22400	0
161	20240403	172000	4379262100	22400	22400	22400	22400	0
162	20240403	171900	4379262100	22400	22400	22400	22400	0
163	20240403	171800	4379262100	22400	22400	22400	22400	0
164	20240403	171700	4379262100	22400	22400	22400	22400	0
165	20240403	171600	4379262100	22400	22400	22400	22400	0
166	20240403	171500	4379262100	22400	22400	22400	22400	0
167	20240403	171400	4379262100	22400	22400	22400	22400	0
168	20240403	171300	4379262100	22400	22400	22400	22400	0
169	20240403	171200	4379262100	22400	22400	22400	22400	0
170	20240403	171100	4379262100	22400	22400	22400	22400	0
171	20240403	171000	4379262100	22400	22400	22400	22400	0
172	20240403	170900	4379262100	22400	22400	22400	22400	0
173	20240403	170800	4379262100	22400	22400	22400	22400	0
174	20240403	170700	4379262100	22400	22400	22400	22400	0
175	20240403	170600	4379262100	22400	22400	22400	22400	0
176	20240403	170500	4379262100	22400	22400	22400	22400	0
177	20240403	170400	4379262100	22400	22400	22400	22400	0
178	20240403	170300	4379262100	22400	22400	22400	22400	0
179	20240403	170200	4379262100	22400	22400	22400	22400	0
180	20240403	170100	4379262100	22400	22400	22400	22400	0
181	20240403	170000	4379262100	22400	22400	22400	22400	0
182	20240403	165900	4379262100	22400	22400	22400	22400	4476
183	20240403	165800	4379262100	22400	22400	22400	22400	0
184	20240403	165700	4379262100	22400	22400	22400	22400	0
185	20240403	165600	4379262100	22400	22400	22400	22400	0
186	20240403	165500	4379262100	22400	22400	22400	22400	0
187	20240403	165400	4379262100	22400	22400	22400	22400	0
188	20240403	165300	4379262100	22400	22400	22400	22400	0
189	20240403	165200	4379262100	22400	22400	22400	22400	0
190	20240403	165100	4379262100	22400	22400	22400	22400	0
191	20240403	165000	4379262100	22400	22400	22400	22400	0
192	20240403	164900	4379262100	22400	22400	22400	22400	0
193	20240403	164800	4379262100	22400	22400	22400	22400	0
194	20240403	164700	4379262100	22400	22400	22400	22400	0
195	20240403	164600	4379262100	22400	22400	22400	22400	0
196	20240403	164500	4379262100	22400	22400	22400	22400	0
197	20240403	164400	4379262100	22400	22400	22400	22400	0
198	20240403	164300	4379262100	22400	22400	22400	22400	0
199	20240403	164200	4379262100	22400	22400	22400	22400	0
200	20240403	164100	4379262100	22400	22400	22400	22400	0
201	20240403	164000	4379262100	22400	22400	22400	22400	0
202	20240403	163900	4379262100	22400	22400	22400	22400	0
203	20240403	163800	4379262100	22400	22400	22400	22400	0
204	20240403	163700	4379262100	22400	22400	22400	22400	0
205	20240403	163600	4379262100	22400	22400	22400	22400	0
206	20240403	163500	4379262100	22400	22400	22400	22400	0
207	20240403	163400	4379262100	22400	22400	22400	22400	0
208	20240403	163300	4379262100	22400	22400	22400	22400	0
209	20240403	163200	4379262100	22400	22400	22400	22400	0
210	20240403	163100	4379262100	22400	22400	22400	22400	0
211	20240403	163000	4379262100	22400	22400	22400	22400	0
212	20240403	162900	4379262100	22400	22400	22400	22400	4476
213	20240403	162800	4379262100	22400	22400	22400	22400	0
214	20240403	162700	4379262100	22400	22400	22400	22400	0
215	20240403	162600	4379262100	22400	22400	22400	22400	0
216	20240403	162500	4379262100	22400	22400	22400	22400	0
217	20240403	162400	4379262100	22400	22400	22400	22400	0
218	20240403	162300	4379262100	22400	22400	22400	22400	0
219	20240403	162200	4379262100	22400	22400	22400	22400	0
220	20240403	162100	4379262100	22400	22400	22400	22400	0
221	20240403	162000	4379262100	22400	22400	22400	22400	0
222	20240403	161900	4379262100	22400	22400	22400	22400	0
223	20240403	161800	4379262100	22400	22400	22400	22400	0
224	20240403	161700	4379262100	22400	22400	22400	22400	0
225	20240403	161600	4379262100	22400	22400	22400	22400	0
226	20240403	161500	4379262100	22400	22400	22400	22400	0
227	20240403	161400	4379262100	22400	22400	22400	22400	0
228	20240403	161300	4379262100	22400	22400	22400	22400	0
229	20240403	161200	4379262100	22400	22400	22400	22400	0
230	20240403	161100	4379262100	22400	22400	22400	22400	0
231	20240403	161000	4379262100	22400	22400	22400	22400	0
232	20240403	160900	4379262100	22400	22400	22400	22400	0
233	20240403	160800	4379262100	22400	22400	22400	22400	0
234	20240403	160700	4379262100	22400	22400	22400	22400	0
235	20240403	160600	4379262100	22400	22400	22400	22400	0
236	20240403	160500	4379262100	22400	22400	22400	22400	0
237	20240403	160400	4379262100	22400	22400	22400	22400	0
238	20240403	160300	4379262100	22400	22400	22400	22400	0
239	20240403	160200	4379262100	22400	22400	22400	22400	0
240	20240403	160100	4379262100	22400	22400	22400	22400	0
241	20240403	160000	4379262100	22400	22400	22400	22400	0
242	20240403	155900	4379262100	22400	22400	22400	22400	4476
243	20240403	155800	4379262100	22400	22400	22400	22400	0
244	20240403	155700	4379262100	22400	22400	22400	22400	0
245	20240403	155600	4379262100	22400	22400	22400	22400	0
246	20240403	155500	4379262100	22400	22400	22400	22400	0
247	20240403	155400	4379262100	22400	22400	22400	22400	0
248	20240403	155300	4379262100	22400	22400	22400	22400	0
249	20240403	155200	4379262100	22400	22400	22400	22400	0
250	20240403	155100	4379262100	22400	22400	22400	22400	0
251	20240403	155000	4379262100	22400	22400	22400	22400	0
252	20240403	154900	4379262100	22400	22400	22400	22400	0
253	20240403	154800	4379262100	22400	22400	22400	22400	0
254	20240403	154700	4379262100	22400	22400	22400	22400	0
255	20240403	154600	4379262100	22400	22400	22400	22400	0
256	20240403	154500	4379262100	22400	22400	22400	22400	0
257	20240403	154400	4379262100	22400	22400	22400	22400	0
258	20240403	154300	4379262100	22400	22400	22400	22400	0
259	20240403	154200	4379262100	22400	22400	22400	22400	0
260	20240403	154100	4379262100	22400	22400	22400	22400	0
261	20240403	154000	4379262100	22400	22400	22400	22400	0
262	20240403	153900	4379262100	22400	22400	22400	22400	0
263	20240403	153800	4379262100	22400	22400	22400	22400	0
264	20240403	153700	4379262100	22400	22400	22400	22400	0
265	20240403	153600	4379262100	22400	22400	22400	22400	0
266	20240403	153500	4379262100	22400	22400	22400	22400	0
267	20240403	153400	4379262100	22400	22400	22400	22400	0
268	20240403	153300	4379262100	22400	22400	22400	22400	0
269	20240403	153200	4379262100	22400	22400	22400	22400	0
270	20240403	153100	4379262100	22400	22400	22400	22400	0
271	20240403	153000	4379262100	22400	22400	22400	22400	4476
272	20240403	152900	4278999700	22550	22550	22550	22550	0
273	20240403	152800	4278999700	22550	22550	22550	22550	0
274	20240403	152700	4278999700	22550	22550	22550	22550	0
275	20240403	152600	4278999700	22550	22550	22550	22550	0
276	20240403	152500	4278999700	22550	22550	22550	22550	0
277	20240403	152400	4278999700	22550	22550	22550	22550	0
278	20240403	152300	4278999700	22550	22550	22550	22550	0
279	20240403	152200	4278999700	22550	22550	22550	22550	0
280	20240403	152100	4278999700	22550	22550	22550	22550	0
281	20240403	152000	4278999700	22550	22550	22550	22550	0
282	20240403	151900	4278999700	22550	22450	22550	22400	1383
283	20240403	151800	4247895000	22450	22550	22550	22450	295
284	20240403	151700	4241242900	22500	22450	22500	22400	5291
285	20240403	151600	4122374000	22400	22450	22450	22400	9
286	20240403	151500	4122172000	22450	22400	22450	22350	171
287	20240403	151400	4118343400	22450	22450	22450	22450	110
288	20240403	151300	4115873900	22450	22550	22550	22450	51
289	20240403	151200	4114727700	22500	22400	22500	22400	4001
290	20240403	151100	4024807100	22400	22400	22400	22400	3059
291	20240403	151000	3956285500	22350	22350	22400	22300	716
292	20240403	150900	3940284700	22350	22400	22400	22350	530
293	20240403	150800	3928432800	22350	22350	22400	22300	771
294	20240403	150700	3911200600	22350	22350	22350	22300	82
295	20240403	150600	3909368450	22350	22300	22350	22300	1493
296	20240403	150500	3876073650	22250	22300	22300	22250	995
297	20240403	150400	3853902650	22300	22350	22350	22250	7916
298	20240403	150300	3677374100	22350	22350	22350	22350	309
299	20240403	150200	3670467950	22350	22400	22400	22300	1783
300	20240403	150100	3630631800	22400	22350	22400	22350	4718
301	20240403	150000	3525184050	22400	22350	22400	22350	100
302	20240403	145900	3522944100	22400	22400	22400	22350	11
303	20240403	145800	3522697750	22400	22400	22400	22350	2214
304	20240403	145700	3473105300	22450	22450	22450	22450	9
305	20240403	145600	3472903250	22450	22450	22450	22400	58
306	20240403	145500	3471603150	22400	22450	22450	22400	12
307	20240403	145400	3471333850	22450	22450	22450	22450	125
308	20240403	145300	3468527600	22450	22450	22450	22400	211
309	20240403	145200	3463800650	22400	22400	22450	22400	41
310	20240403	145100	3462881750	22400	22400	22450	22400	127
311	20240403	145000	3460036550	22500	22450	22500	22450	10
312	20240403	144900	3459811600	22500	22450	22500	22450	460
313	20240403	144800	3449484150	22500	22500	22500	22500	341
314	20240403	144700	3441811650	22500	22450	22500	22450	15
315	20240403	144600	3441474450	22500	22500	22500	22450	46
316	20240403	144500	3440440450	22450	22500	22500	22450	171
317	20240403	144400	3436601100	22500	22500	22500	22500	9
318	20240403	144300	3436398600	22500	22450	22500	22450	38
319	20240403	144200	3435545050	22450	22500	22500	22450	285
320	20240403	144100	3429138200	22500	22450	22500	22450	57
321	20240403	144000	3427857000	22500	22500	22500	22500	15
322	20240403	143900	3427519500	22500	22500	22500	22450	307
323	20240403	143800	3420612750	22500	22450	22500	22450	1494
324	20240403	143700	3386997800	22500	22450	22500	22450	13
325	20240403	143600	3386705350	22500	22500	22500	22450	60
326	20240403	143500	3385357500	22500	22500	22500	22500	27
327	20240403	143400	3384750000	22450	22500	22500	22450	65
328	20240403	143300	3383290300	22450	22450	22500	22450	143
329	20240403	143200	3380074750	22500	22500	22500	22500	13
330	20240403	143100	3379782250	22500	22400	22500	22400	269
331	20240403	143000	3373736200	22450	22400	22450	22400	1918
332	20240403	142900	3330691900	22400	22400	22450	22400	71
333	20240403	142800	3329101050	22400	22450	22450	22400	510
334	20240403	142700	3317676600	22450	22400	22450	22400	472
335	20240403	142600	3307101150	22450	22450	22450	22450	70
336	20240403	142500	3305529650	22400	22450	22450	22400	98
337	20240403	142400	3303333950	22450	22400	22450	22400	109
338	20240403	142300	3300891950	22450	22450	22450	22450	9
339	20240403	142200	3300689900	22400	22400	22400	22400	15
340	20240403	142100	3300353900	22400	22400	22400	22400	1
341	20240403	142000	3300331500	22400	22400	22400	22400	0
342	20240403	141900	3300331500	22400	22400	22400	22400	0
343	20240403	141800	3300331500	22400	22400	22400	22400	0
344	20240403	141700	3300331500	22400	22400	22450	22400	7
345	20240403	141600	3300174450	22450	22500	22500	22450	111
346	20240403	141500	3297681500	22450	22450	22450	22450	1
347	20240403	141400	3297659050	22450	22450	22450	22450	520
348	20240403	141300	3285985050	22450	22450	22450	22450	0
349	20240403	141200	3285985050	22450	22450	22450	22450	2
350	20240403	141100	3285940150	22450	22450	22450	22450	0
351	20240403	141000	3285940150	22450	22450	22450	22450	0
352	20240403	140900	3285940150	22450	22450	22450	22450	16
353	20240403	140800	3285580950	22450	22450	22450	22450	3
354	20240403	140700	3285513600	22500	22500	22500	22500	1
355	20240403	140600	3285491100	22450	22450	22450	22450	0
356	20240403	140500	3285491100	22450	22450	22450	22450	0
357	20240403	140400	3285491100	22450	22450	22450	22450	1
358	20240403	140300	3285468650	22500	22450	22500	22450	11
359	20240403	140200	3285221200	22450	22450	22450	22450	353
360	20240403	140100	3277296350	22450	22450	22450	22450	15
361	20240403	140000	3276959600	22450	22450	22450	22450	1
362	20240403	135900	3276937150	22450	22400	22450	22400	31
363	20240403	135800	3276242700	22400	22400	22400	22400	1
364	20240403	135700	3276220300	22400	22500	22500	22400	393
365	20240403	135600	3267397900	22450	22450	22450	22450	50
366	20240403	135500	3266275400	22400	22450	22500	22400	352
367	20240403	135400	3258356750	22400	22400	22400	22400	11
368	20240403	135300	3258110350	22400	22400	22400	22400	6225
369	20240403	135200	3118670350	22400	22400	22400	22400	922
370	20240403	135100	3098017550	22400	22400	22400	22350	32
371	20240403	135000	3097300800	22400	22400	22400	22400	1374
372	20240403	134900	3066523200	22400	22450	22450	22400	527
373	20240403	134800	3054718050	22450	22400	22450	22400	590
374	20240403	134700	3041501050	22400	22400	22400	22400	1
375	20240403	134600	3041478650	22400	22400	22400	22400	0
376	20240403	134500	3041478650	22400	22450	22450	22400	318
377	20240403	134400	3034345550	22450	22450	22450	22400	218
378	20240403	134300	3029451500	22450	22500	22500	22450	3810
379	20240403	134200	2943916650	22500	22550	22550	22500	1930
380	20240403	134100	2900478950	22500	22500	22500	22500	10
381	20240403	134000	2900253950	22500	22500	22500	22500	0
382	20240403	133900	2900253950	22500	22500	22500	22500	3
383	20240403	133800	2900186450	22500	22500	22500	22500	10
384	20240403	133700	2899961450	22500	22500	22500	22500	1
385	20240403	133600	2899938950	22500	22500	22500	22500	182
386	20240403	133500	2895843950	22500	22500	22500	22500	1
387	20240403	133400	2895821450	22550	22500	22550	22500	101
388	20240403	133300	2893543950	22550	22550	22550	22550	0
389	20240403	133200	2893543950	22550	22550	22550	22550	4
390	20240403	133100	2893453750	22500	22500	22500	22500	570
391	20240403	133000	2880628750	22500	22500	22500	22500	4
392	20240403	132900	2880538750	22500	22500	22600	22500	156
393	20240403	132800	2877025950	22550	22550	22550	22550	28
394	20240403	132700	2876394550	22600	22550	22600	22550	501
395	20240403	132600	2865079550	22500	22550	22550	22500	2
396	20240403	132500	2865034500	22500	22500	22500	22500	44
397	20240403	132400	2864044500	22450	22450	22450	22450	0
398	20240403	132300	2864044500	22450	22550	22550	22450	38
399	20240403	132200	2863187700	22500	22500	22500	22500	496
400	20240403	132100	2852027700	22450	22550	22550	22450	31
401	20240403	132000	2851331100	22550	22500	22550	22500	212
402	20240403	131900	2846561050	22550	22550	22550	22550	6
403	20240403	131800	2846425750	22550	22550	22550	22550	5
404	20240403	131700	2846313000	22550	22500	22550	22500	17
405	20240403	131600	2845929700	22500	22550	22550	22500	615
406	20240403	131500	2832086500	22550	22550	22550	22550	1
407	20240403	131400	2832063950	22600	22600	22600	22600	0
408	20240403	131300	2832063950	22600	22600	22600	22600	502
409	20240403	131200	2820718750	22600	22600	22600	22600	3091
410	20240403	131100	2750862150	22550	22550	22600	22550	83
411	20240403	131000	2748989400	22550	22550	22550	22550	50
412	20240403	130900	2747861900	22500	22500	22500	22500	1112
413	20240403	130800	2722841900	22550	22550	22600	22550	1005
414	20240403	130700	2700178950	22550	22550	22550	22550	596
415	20240403	130600	2686739150	22550	22550	22550	22500	1640
416	20240403	130500	2649759400	22550	22500	22550	22500	336
417	20240403	130400	2642189600	22550	22550	22550	22500	21
418	20240403	130300	2641716100	22550	22550	22550	22550	0
419	20240403	130200	2641716100	22550	22550	22550	22500	697
420	20240403	130100	2626026300	22550	22500	22550	22500	90
421	20240403	130000	2623996850	22450	22500	22500	22450	631
422	20240403	125900	2609803400	22450	22500	22550	22450	2567
423	20240403	125800	2552044650	22450	22450	22450	22450	1
424	20240403	125700	2552022200	22400	22400	22400	22400	1
425	20240403	125600	2551999800	22400	22400	22400	22400	2037
426	20240403	125500	2506371000	22400	22400	22400	22400	2
427	20240403	125400	2506326200	22400	22400	22400	22400	0
428	20240403	125300	2506326200	22400	22400	22400	22400	33
429	20240403	125200	2505587000	22400	22400	22450	22400	42
430	20240403	125100	2504646150	22400	22450	22450	22400	455
431	20240403	125000	2494449700	22450	22450	22450	22450	610
432	20240403	124900	2480755200	22450	22450	22450	22450	6
433	20240403	124800	2480620500	22450	22450	22450	22400	770
434	20240403	124700	2463345750	22450	22450	22450	22400	8
435	20240403	124600	2463166200	22400	22400	22400	22400	21
436	20240403	124500	2462695800	22400	22400	22400	22400	10
437	20240403	124400	2462471800	22400	22350	22400	22350	246
438	20240403	124300	2456971400	22350	22350	22400	22350	15
439	20240403	124200	2456636050	22350	22350	22400	22350	30
440	20240403	124100	2455965450	22350	22350	22350	22350	205
441	20240403	124000	2451383700	22400	22350	22400	22350	1201
442	20240403	123900	2424541300	22350	22350	22350	22350	0
443	20240403	123800	2424541300	22350	22350	22350	22350	6
444	20240403	123700	2424407200	22350	22350	22350	22350	0
445	20240403	123600	2424407200	22350	22350	22350	22350	0
446	20240403	123500	2424407200	22350	22350	22350	22350	0
447	20240403	123400	2424407200	22350	22350	22400	22350	342
448	20240403	123300	2416763450	22400	22400	22400	22400	50
449	20240403	123200	2415643450	22400	22400	22400	22400	2
450	20240403	123100	2415598650	22350	22400	22400	22350	501
451	20240403	123000	2404376300	22350	22350	22350	22350	511
452	20240403	122900	2392955450	22350	22350	22350	22350	154
453	20240403	122800	2389513550	22350	22350	22350	22350	44
454	20240403	122700	2388530150	22350	22350	22350	22350	1
455	20240403	122600	2388507800	22350	22350	22350	22350	0
456	20240403	122500	2388507800	22350	22350	22350	22350	50
457	20240403	122400	2387390300	22350	22350	22350	22350	179
458	20240403	122300	2383389650	22350	22400	22400	22350	26
459	20240403	122200	2382808400	22300	22350	22350	22300	802
460	20240403	122100	2364883800	22350	22350	22350	22350	1
461	20240403	122000	2364861450	22350	22350	22350	22350	7
462	20240403	121900	2364705000	22400	22400	22400	22400	5
463	20240403	121800	2364593000	22350	22350	22350	22350	1
464	20240403	121700	2364570650	22350	22350	22350	22350	422
465	20240403	121600	2355138950	22350	22350	22350	22350	1
466	20240403	121500	2355116600	22300	22350	22400	22300	125
467	20240403	121400	2352316900	22350	22350	22350	22350	1471
468	20240403	121300	2319440050	22350	22350	22350	22350	0
469	20240403	121200	2319440050	22350	22350	22350	22350	1
470	20240403	121100	2319417700	22450	22450	22450	22450	0
471	20240403	121000	2319417700	22450	22350	22450	22350	35
472	20240403	120900	2318635050	22350	22350	22350	22350	51
473	20240403	120800	2317495200	22350	22450	22450	22350	5
474	20240403	120700	2317383150	22450	22450	22450	22450	6
475	20240403	120600	2317248450	22350	22350	22350	22350	0
476	20240403	120500	2317248450	22350	22350	22350	22350	44
477	20240403	120400	2316265050	22350	22350	22350	22350	1671
478	20240403	120300	2278918200	22350	22400	22400	22350	4000
479	20240403	120200	2189465350	22400	22400	22400	22400	305
480	20240403	120100	2182633350	22400	22450	22450	22400	470
481	20240403	120000	2172085500	22450	22450	22450	22450	0
482	20240403	115900	2172085500	22450	22500	22500	22450	110
483	20240403	115800	2169610550	22500	22500	22500	22500	1
484	20240403	115700	2169588050	22500	22450	22500	22450	6
485	20240403	115600	2169453150	22450	22450	22450	22450	58
486	20240403	115500	2168151050	22450	22450	22450	22450	2
487	20240403	115400	2168106150	22450	22450	22450	22450	1001
488	20240403	115300	2145633700	22450	22450	22450	22450	30
489	20240403	115200	2144960200	22500	22500	22500	22500	10
490	20240403	115100	2144735200	22500	22500	22500	22500	110
491	20240403	115000	2142260200	22500	22500	22500	22500	0
492	20240403	114900	2142260200	22500	22500	22500	22500	70
493	20240403	114800	2140685200	22450	22500	22500	22450	520
494	20240403	114700	2128986250	22500	22550	22550	22450	52
495	20240403	114600	2127813800	22550	22450	22550	22450	502
496	20240403	114500	2116523900	22550	22450	22550	22450	873
497	20240403	114400	2096891400	22500	22500	22500	22500	1
498	20240403	114300	2096868900	22450	22500	22500	22450	15
499	20240403	114200	2096531500	22500	22500	22500	22450	372
500	20240403	114100	2088162650	22500	22500	22500	22500	0
501	20240403	114000	2088162650	22500	22500	22500	22500	208
502	20240403	113900	2083482650	22500	22500	22500	22450	56
503	20240403	113800	2082222700	22450	22500	22500	22450	6
504	20240403	113700	2082087750	22450	22450	22450	22450	1
505	20240403	113600	2082065300	22450	22450	22450	22450	0
506	20240403	113500	2082065300	22450	22450	22450	22450	0
507	20240403	113400	2082065300	22450	22450	22450	22450	11
508	20240403	113300	2081818350	22450	22500	22500	22450	682
509	20240403	113200	2066473650	22500	22500	22500	22500	46
510	20240403	113100	2065438650	22500	22500	22500	22500	51
511	20240403	113000	2064291150	22500	22450	22500	22450	121
512	20240403	112900	2061568700	22500	22500	22500	22500	0
513	20240403	112800	2061568700	22500	22450	22500	22450	6
514	20240403	112700	2061433750	22450	22450	22450	22450	30
515	20240403	112600	2060760250	22500	22500	22500	22500	95
516	20240403	112500	2058622750	22500	22500	22500	22500	31
517	20240403	112400	2057925250	22500	22500	22500	22500	105
518	20240403	112300	2055562750	22450	22500	22500	22450	8
519	20240403	112200	2055382800	22500	22500	22500	22500	400
520	20240403	112100	2046382800	22500	22500	22500	22500	635
521	20240403	112000	2032095300	22500	22550	22550	22500	60
522	20240403	111900	2030743800	22550	22500	22550	22500	41
523	20240403	111800	2029821050	22500	22500	22500	22500	18
524	20240403	111700	2029416050	22500	22450	22500	22450	6
525	20240403	111600	2029281100	22450	22450	22500	22450	2104
526	20240403	111500	1981946300	22450	22450	22450	22450	0
527	20240403	111400	1981946300	22450	22400	22450	22400	101
528	20240403	111300	1979678900	22450	22450	22450	22450	5
529	20240403	111200	1979566650	22450	22450	22450	22400	10
530	20240403	111100	1979342200	22450	22350	22450	22350	627
531	20240403	111000	1965283350	22350	22350	22350	22350	1
532	20240403	110900	1965261000	22400	22400	22400	22350	711
533	20240403	110800	1949338800	22400	22350	22400	22350	145
534	20240403	110700	1946090850	22350	22350	22350	22350	0
535	20240403	110600	1946090850	22350	22400	22400	22350	98
536	20240403	110500	1943898500	22350	22350	22350	22350	96
537	20240403	110400	1941752900	22350	22350	22350	22350	152
538	20240403	110300	1938355700	22400	22400	22400	22400	1
539	20240403	110200	1938333300	22450	22350	22450	22350	122
540	20240403	110100	1935606400	22350	22350	22350	22350	1
541	20240403	110000	1935584050	22300	22350	22350	22300	1436
542	20240403	105900	1903489600	22350	22350	22400	22350	511
543	20240403	105800	1892068650	22350	22350	22400	22350	344
544	20240403	105700	1884375200	22350	22400	22400	22350	941
545	20240403	105600	1863303900	22400	22450	22450	22400	55
546	20240403	105500	1862071650	22450	22450	22450	22450	631
547	20240403	105400	1847905700	22450	22450	22450	22450	2
548	20240403	105300	1847860800	22500	22500	22500	22500	0
549	20240403	105200	1847860800	22500	22500	22500	22500	1
550	20240403	105100	1847838300	22500	22450	22500	22400	52
551	20240403	105000	1846672900	22450	22300	22450	22300	2300
552	20240403	104900	1795065500	22300	22350	22350	22300	2258
553	20240403	104800	1744687300	22350	22400	22450	22350	520
554	20240403	104700	1733060000	22400	22400	22400	22400	7
555	20240403	104600	1732903200	22450	22450	22450	22450	1
556	20240403	104500	1732880750	22350	22350	22350	22350	252
557	20240403	104400	1727248550	22350	22400	22400	22350	4302
558	20240403	104300	1630996650	22400	22400	22400	22400	0
559	20240403	104200	1630996650	22400	22450	22450	22400	442
560	20240403	104100	1621073800	22450	22450	22450	22450	0
561	20240403	104000	1621073800	22450	22450	22450	22450	0
562	20240403	103900	1621073800	22450	22450	22550	22450	54
563	20240403	103800	1619858850	22500	22450	22500	22450	79
564	20240403	103700	1618085100	22500	22500	22500	22500	271
565	20240403	103600	1611987600	22500	22500	22500	22500	2
566	20240403	103500	1611942600	22500	22500	22500	22500	43
567	20240403	103400	1610975100	22500	22450	22500	22450	20
568	20240403	103300	1610526050	22550	22450	22550	22450	151
569	20240403	103200	1607121100	22400	22400	22500	22400	334
570	20240403	103100	1599612000	22400	22400	22400	22400	811
571	20240403	103000	1581445600	22400	22400	22400	22400	280
572	20240403	102900	1575173600	22400	22400	22400	22350	199
573	20240403	102800	1570720700	22400	22400	22400	22400	429
574	20240403	102700	1561111100	22400	22450	22450	22400	244
575	20240403	102600	1555643300	22450	22350	22450	22300	1453
576	20240403	102500	1523134850	22350	22350	22350	22350	442
577	20240403	102400	1513256150	22450	22400	22450	22350	122
578	20240403	102300	1510524200	22400	22350	22400	22350	1260
579	20240403	102200	1482358200	22350	22350	22350	22350	0
580	20240403	102100	1482358200	22350	22400	22450	22350	712
581	20240403	102000	1466438450	22400	22400	22400	22350	880
582	20240403	101900	1446727450	22400	22400	22400	22400	159
583	20240403	101800	1443165850	22400	22400	22400	22400	1
584	20240403	101700	1443143450	22400	22400	22400	22400	2968
585	20240403	101600	1376660250	22450	22400	22450	22400	523
586	20240403	101500	1364918950	22400	22400	22400	22400	82
587	20240403	101400	1363082150	22400	22400	22400	22400	260
588	20240403	101300	1357258150	22400	22450	22450	22400	324
589	20240403	101200	1349990550	22500	22450	22500	22400	306
590	20240403	101100	1343124400	22450	22500	22500	22450	3924
591	20240403	101000	1255030400	22500	22450	22500	22450	423
592	20240403	100900	1245530600	22450	22500	22500	22450	433
593	20240403	100800	1235789100	22500	22500	22500	22500	900
594	20240403	100700	1215539100	22550	22550	22550	22550	305
595	20240403	100600	1208661350	22550	22600	22600	22550	130
596	20240403	100500	1205729350	22550	22550	22550	22550	0
597	20240403	100400	1205729350	22550	22550	22550	22550	3
598	20240403	100300	1205661700	22450	22450	22450	22450	0
599	20240403	100200	1205661700	22450	22550	22550	22450	499
600	20240403	100100	1194415350	22550	22500	22550	22450	738
601	20240403	100000	1177830550	22500	22500	22500	22500	331
602	20240403	095900	1170383050	22500	22500	22500	22500	13
603	20240403	095800	1170090550	22550	22500	22550	22500	730
604	20240403	095700	1153665400	22500	22550	22550	22500	356
605	20240403	095600	1145652600	22550	22500	22550	22500	171
606	20240403	095500	1141805000	22500	22500	22500	22500	73
607	20240403	095400	1140162500	22500	22550	22550	22500	20
608	20240403	095300	1139711650	22550	22500	22600	22500	1030
609	20240403	095200	1116536150	22500	22500	22500	22500	338
610	20240403	095100	1108931150	22600	22600	22600	22600	13
611	20240403	095000	1108637350	22500	22550	22600	22500	251
612	20240403	094900	1102983000	22550	22500	22600	22500	80
613	20240403	094800	1101181450	22500	22500	22500	22500	249
614	20240403	094700	1095578950	22600	22450	22600	22450	660
615	20240403	094600	1080675450	22600	22450	22600	22450	1848
616	20240403	094500	1039112850	22450	22550	22550	22450	8735
617	20240403	094400	842575300	22600	22600	22600	22550	490
618	20240403	094300	831503550	22600	22600	22600	22600	1284
619	20240403	094200	802485150	22600	22600	22600	22600	117
620	20240403	094100	799840950	22650	22650	22650	22650	2
621	20240403	094000	799795650	22600	22700	22700	22600	907
622	20240403	093900	779230250	22700	22700	22700	22700	20
623	20240403	093800	778776250	22750	22750	22800	22750	385
624	20240403	093700	770017100	22750	22800	22800	22750	551
625	20240403	093600	757469900	22800	22750	22800	22750	50
626	20240403	093500	756330850	22750	22700	22750	22700	1435
627	20240403	093400	723688150	22700	22700	22700	22700	133
628	20240403	093300	720669050	22700	22700	22700	22700	1271
629	20240403	093200	691817350	22700	22650	22700	22650	275
630	20240403	093100	685585350	22650	22700	22700	22600	259
631	20240403	093000	679725800	22700	22650	22700	22650	38
632	20240403	092900	678864600	22600	22650	22700	22600	475
633	20240403	092800	668101750	22650	22650	22650	22650	437
634	20240403	092700	658203700	22650	22700	22750	22650	143
635	20240403	092600	654961000	22700	22700	22700	22700	549
636	20240403	092500	642498700	22700	22650	22700	22650	1216
637	20240403	092400	614899500	22650	22650	22650	22650	5
638	20240403	092300	614786250	22650	22700	22750	22650	100
639	20240403	092200	612516250	22700	22700	22700	22650	62
640	20240403	092100	611111400	22700	22700	22700	22700	309
641	20240403	092000	604097100	22700	22700	22750	22700	538
642	20240403	091900	591868700	22700	22650	22700	22600	1655
643	20240403	091800	554340950	22600	22600	22600	22600	51
644	20240403	091700	553188350	22550	22550	22600	22550	602
645	20240403	091600	539610250	22550	22650	22650	22550	2524
646	20240403	091500	482614550	22700	22600	22700	22600	182
647	20240403	091400	478484350	22600	22600	22700	22500	810
648	20240403	091300	460136200	22600	22550	22600	22550	182
649	20240403	091200	456026450	22550	22550	22600	22550	114
650	20240403	091100	453455600	22500	22450	22500	22450	14
651	20240403	091000	453141250	22450	22500	22550	22450	651
652	20240403	090900	438512150	22500	22500	22550	22500	969
653	20240403	090800	416709400	22500	22700	22700	22500	8596
654	20240403	090700	222896250	22750	22750	22750	22650	632
655	20240403	090600	208548250	22700	22750	22750	22650	1469
656	20240403	090500	175203100	22700	22700	22700	22700	331
657	20240403	090400	167689400	22650	22650	22650	22600	945
658	20240403	090300	146285250	22650	22600	22700	22550	514
659	20240403	090200	134669200	22600	22600	22600	22500	631
660	20240403	090100	120422400	22550	22550	22550	22500	1279
661	20240403	090000	91622550	22500	22500	22650	22500	4072