KissMeData/049950/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192000	1569517900	27600	27600	27600	27600	751
3	20240405	191900	1569517900	27600	27600	27600	27600	0
4	20240405	191800	1569517900	27600	27600	27600	27600	0
5	20240405	191700	1569517900	27600	27600	27600	27600	0
6	20240405	191600	1569517900	27600	27600	27600	27600	0
7	20240405	191500	1569517900	27600	27600	27600	27600	0
8	20240405	191400	1569517900	27600	27600	27600	27600	0
9	20240405	191300	1569517900	27600	27600	27600	27600	0
10	20240405	191200	1569517900	27600	27600	27600	27600	0
11	20240405	191100	1569517900	27600	27600	27600	27600	0
12	20240405	191000	1569517900	27600	27600	27600	27600	0
13	20240405	190900	1569517900	27600	27600	27600	27600	0
14	20240405	190800	1569517900	27600	27600	27600	27600	0
15	20240405	190700	1569517900	27600	27600	27600	27600	0
16	20240405	190600	1569517900	27600	27600	27600	27600	0
17	20240405	190500	1569517900	27600	27600	27600	27600	0
18	20240405	190400	1569517900	27600	27600	27600	27600	0
19	20240405	190300	1569517900	27600	27600	27600	27600	0
20	20240405	190200	1569517900	27600	27600	27600	27600	0
21	20240405	190100	1569517900	27600	27600	27600	27600	0
22	20240405	190000	1569517900	27600	27600	27600	27600	0
23	20240405	185900	1569517900	27600	27600	27600	27600	0
24	20240405	185800	1569517900	27600	27600	27600	27600	0
25	20240405	185700	1569517900	27600	27600	27600	27600	0
26	20240405	185600	1569517900	27600	27600	27600	27600	0
27	20240405	185500	1569517900	27600	27600	27600	27600	0
28	20240405	185400	1569517900	27600	27600	27600	27600	0
29	20240405	185300	1569517900	27600	27600	27600	27600	0
30	20240405	185200	1569517900	27600	27600	27600	27600	0
31	20240405	185100	1569517900	27600	27600	27600	27600	0
32	20240405	185000	1569517900	27600	27600	27600	27600	751
33	20240405	184900	1569517900	27600	27600	27600	27600	0
34	20240405	184800	1569517900	27600	27600	27600	27600	0
35	20240405	184700	1569517900	27600	27600	27600	27600	0
36	20240405	184600	1569517900	27600	27600	27600	27600	0
37	20240405	184500	1569517900	27600	27600	27600	27600	0
38	20240405	184400	1569517900	27600	27600	27600	27600	0
39	20240405	184300	1569517900	27600	27600	27600	27600	0
40	20240405	184200	1569517900	27600	27600	27600	27600	0
41	20240405	184100	1569517900	27600	27600	27600	27600	0
42	20240405	184000	1569517900	27600	27600	27600	27600	0
43	20240405	183900	1569517900	27600	27600	27600	27600	0
44	20240405	183800	1569517900	27600	27600	27600	27600	0
45	20240405	183700	1569517900	27600	27600	27600	27600	0
46	20240405	183600	1569517900	27600	27600	27600	27600	0
47	20240405	183500	1569517900	27600	27600	27600	27600	0
48	20240405	183400	1569517900	27600	27600	27600	27600	0
49	20240405	183300	1569517900	27600	27600	27600	27600	0
50	20240405	183200	1569517900	27600	27600	27600	27600	0
51	20240405	183100	1569517900	27600	27600	27600	27600	0
52	20240405	183000	1569517900	27600	27600	27600	27600	0
53	20240405	182900	1569517900	27600	27600	27600	27600	0
54	20240405	182800	1569517900	27600	27600	27600	27600	0
55	20240405	182700	1569517900	27600	27600	27600	27600	0
56	20240405	182600	1569517900	27600	27600	27600	27600	0
57	20240405	182500	1569517900	27600	27600	27600	27600	0
58	20240405	182400	1569517900	27600	27600	27600	27600	0
59	20240405	182300	1569517900	27600	27600	27600	27600	0
60	20240405	182200	1569517900	27600	27600	27600	27600	0
61	20240405	182100	1569517900	27600	27600	27600	27600	0
62	20240405	182000	1569517900	27600	27600	27600	27600	751
63	20240405	181900	1569517900	27600	27600	27600	27600	0
64	20240405	181800	1569517900	27600	27600	27600	27600	0
65	20240405	181700	1569517900	27600	27600	27600	27600	0
66	20240405	181600	1569517900	27600	27600	27600	27600	0
67	20240405	181500	1569517900	27600	27600	27600	27600	0
68	20240405	181400	1569517900	27600	27600	27600	27600	0
69	20240405	181300	1569517900	27600	27600	27600	27600	0
70	20240405	181200	1569517900	27600	27600	27600	27600	0
71	20240405	181100	1569517900	27600	27600	27600	27600	0
72	20240405	181000	1569517900	27600	27600	27600	27600	0
73	20240405	180900	1569517900	27600	27600	27600	27600	0
74	20240405	180800	1569517900	27600	27600	27600	27600	0
75	20240405	180700	1569517900	27600	27600	27600	27600	0
76	20240405	180600	1569517900	27600	27600	27600	27600	0
77	20240405	180500	1569517900	27600	27600	27600	27600	0
78	20240405	180400	1569517900	27600	27600	27600	27600	0
79	20240405	180300	1569517900	27600	27600	27600	27600	0
80	20240405	180200	1569517900	27600	27600	27600	27600	0
81	20240405	180100	1569517900	27600	27600	27600	27600	0
82	20240405	180000	1569517900	27600	27600	27600	27600	0
83	20240405	175900	1569517900	27600	27600	27600	27600	0
84	20240405	175800	1569517900	27600	27600	27600	27600	0
85	20240405	175700	1569517900	27600	27600	27600	27600	0
86	20240405	175600	1569517900	27600	27600	27600	27600	0
87	20240405	175500	1569517900	27600	27600	27600	27600	0
88	20240405	175400	1569517900	27600	27600	27600	27600	0
89	20240405	175300	1569517900	27600	27600	27600	27600	0
90	20240405	175200	1569517900	27600	27600	27600	27600	0
91	20240405	175100	1569517900	27600	27600	27600	27600	0
92	20240405	175000	1569517900	27600	27600	27600	27600	751
93	20240405	174900	1569517900	27600	27600	27600	27600	0
94	20240405	174800	1569517900	27600	27600	27600	27600	0
95	20240405	174700	1569517900	27600	27600	27600	27600	0
96	20240405	174600	1569517900	27600	27600	27600	27600	0
97	20240405	174500	1569517900	27600	27600	27600	27600	0
98	20240405	174400	1569517900	27600	27600	27600	27600	0
99	20240405	174300	1569517900	27600	27600	27600	27600	0
100	20240405	174200	1569517900	27600	27600	27600	27600	0
101	20240405	174100	1569517900	27600	27600	27600	27600	0
102	20240405	174000	1569517900	27600	27600	27600	27600	0
103	20240405	173900	1569517900	27600	27600	27600	27600	0
104	20240405	173800	1569517900	27600	27600	27600	27600	0
105	20240405	173700	1569517900	27600	27600	27600	27600	0
106	20240405	173600	1569517900	27600	27600	27600	27600	0
107	20240405	173500	1569517900	27600	27600	27600	27600	0
108	20240405	173400	1569517900	27600	27600	27600	27600	0
109	20240405	173300	1569517900	27600	27600	27600	27600	0
110	20240405	173200	1569517900	27600	27600	27600	27600	0
111	20240405	173100	1569517900	27600	27600	27600	27600	0
112	20240405	173000	1569517900	27600	27600	27600	27600	0
113	20240405	172900	1569517900	27600	27600	27600	27600	0
114	20240405	172800	1569517900	27600	27600	27600	27600	0
115	20240405	172700	1569517900	27600	27600	27600	27600	0
116	20240405	172600	1569517900	27600	27600	27600	27600	0
117	20240405	172500	1569517900	27600	27600	27600	27600	0
118	20240405	172400	1569517900	27600	27600	27600	27600	0
119	20240405	172300	1569517900	27600	27600	27600	27600	0
120	20240405	172200	1569517900	27600	27600	27600	27600	0
121	20240405	172100	1569517900	27600	27600	27600	27600	0
122	20240405	172000	1569517900	27600	27600	27600	27600	751
123	20240405	171900	1569517900	27600	27600	27600	27600	0
124	20240405	171800	1569517900	27600	27600	27600	27600	0
125	20240405	171700	1569517900	27600	27600	27600	27600	0
126	20240405	171600	1569517900	27600	27600	27600	27600	0
127	20240405	171500	1569517900	27600	27600	27600	27600	0
128	20240405	171400	1569517900	27600	27600	27600	27600	0
129	20240405	171300	1569517900	27600	27600	27600	27600	0
130	20240405	171200	1569517900	27600	27600	27600	27600	0
131	20240405	171100	1569517900	27600	27600	27600	27600	0
132	20240405	171000	1569517900	27600	27600	27600	27600	0
133	20240405	170900	1569517900	27600	27600	27600	27600	0
134	20240405	170800	1569517900	27600	27600	27600	27600	0
135	20240405	170700	1569517900	27600	27600	27600	27600	0
136	20240405	170600	1569517900	27600	27600	27600	27600	0
137	20240405	170500	1569517900	27600	27600	27600	27600	0
138	20240405	170400	1569517900	27600	27600	27600	27600	0
139	20240405	170300	1569517900	27600	27600	27600	27600	0
140	20240405	170200	1569517900	27600	27600	27600	27600	0
141	20240405	170100	1569517900	27600	27600	27600	27600	0
142	20240405	170000	1569517900	27600	27600	27600	27600	0
143	20240405	165900	1569517900	27600	27600	27600	27600	0
144	20240405	165800	1569517900	27600	27600	27600	27600	0
145	20240405	165700	1569517900	27600	27600	27600	27600	0
146	20240405	165600	1569517900	27600	27600	27600	27600	0
147	20240405	165500	1569517900	27600	27600	27600	27600	0
148	20240405	165400	1569517900	27600	27600	27600	27600	0
149	20240405	165300	1569517900	27600	27600	27600	27600	0
150	20240405	165200	1569517900	27600	27600	27600	27600	0
151	20240405	165100	1569517900	27600	27600	27600	27600	0
152	20240405	165000	1569517900	27600	27600	27600	27600	751
153	20240405	164900	1569517900	27600	27600	27600	27600	0
154	20240405	164800	1569517900	27600	27600	27600	27600	0
155	20240405	164700	1569517900	27600	27600	27600	27600	0
156	20240405	164600	1569517900	27600	27600	27600	27600	0
157	20240405	164500	1569517900	27600	27600	27600	27600	0
158	20240405	164400	1569517900	27600	27600	27600	27600	0
159	20240405	164300	1569517900	27600	27600	27600	27600	0
160	20240405	164200	1569517900	27600	27600	27600	27600	0
161	20240405	164100	1569517900	27600	27600	27600	27600	0
162	20240405	164000	1569517900	27600	27600	27600	27600	0
163	20240405	163900	1569517900	27600	27600	27600	27600	0
164	20240405	163800	1569517900	27600	27600	27600	27600	0
165	20240405	163700	1569517900	27600	27600	27600	27600	0
166	20240405	163600	1569517900	27600	27600	27600	27600	0
167	20240405	163500	1569517900	27600	27600	27600	27600	0
168	20240405	163400	1569517900	27600	27600	27600	27600	0
169	20240405	163300	1569517900	27600	27600	27600	27600	0
170	20240405	163200	1569517900	27600	27600	27600	27600	0
171	20240405	163100	1569517900	27600	27600	27600	27600	0
172	20240405	163000	1569517900	27600	27600	27600	27600	0
173	20240405	162900	1569517900	27600	27600	27600	27600	0
174	20240405	162800	1569517900	27600	27600	27600	27600	0
175	20240405	162700	1569517900	27600	27600	27600	27600	0
176	20240405	162600	1569517900	27600	27600	27600	27600	0
177	20240405	162500	1569517900	27600	27600	27600	27600	0
178	20240405	162400	1569517900	27600	27600	27600	27600	0
179	20240405	162300	1569517900	27600	27600	27600	27600	0
180	20240405	162200	1569517900	27600	27600	27600	27600	0
181	20240405	162100	1569517900	27600	27600	27600	27600	0
182	20240405	162000	1569517900	27600	27600	27600	27600	751
183	20240405	161900	1569517900	27600	27600	27600	27600	0
184	20240405	161800	1569517900	27600	27600	27600	27600	0
185	20240405	161700	1569517900	27600	27600	27600	27600	0
186	20240405	161600	1569517900	27600	27600	27600	27600	0
187	20240405	161500	1569517900	27600	27600	27600	27600	0
188	20240405	161400	1569517900	27600	27600	27600	27600	0
189	20240405	161300	1569517900	27600	27600	27600	27600	0
190	20240405	161200	1569517900	27600	27600	27600	27600	0
191	20240405	161100	1569517900	27600	27600	27600	27600	0
192	20240405	161000	1569517900	27600	27600	27600	27600	0
193	20240405	160900	1569517900	27600	27600	27600	27600	0
194	20240405	160800	1569517900	27600	27600	27600	27600	0
195	20240405	160700	1569517900	27600	27600	27600	27600	0
196	20240405	160600	1569517900	27600	27600	27600	27600	0
197	20240405	160500	1569517900	27600	27600	27600	27600	0
198	20240405	160400	1569517900	27600	27600	27600	27600	0
199	20240405	160300	1569517900	27600	27600	27600	27600	0
200	20240405	160200	1569517900	27600	27600	27600	27600	0
201	20240405	160100	1569517900	27600	27600	27600	27600	0
202	20240405	160000	1569517900	27600	27600	27600	27600	0
203	20240405	155900	1569517900	27600	27600	27600	27600	0
204	20240405	155800	1569517900	27600	27600	27600	27600	0
205	20240405	155700	1569517900	27600	27600	27600	27600	0
206	20240405	155600	1569517900	27600	27600	27600	27600	0
207	20240405	155500	1569517900	27600	27600	27600	27600	0
208	20240405	155400	1569517900	27600	27600	27600	27600	0
209	20240405	155300	1569517900	27600	27600	27600	27600	0
210	20240405	155200	1569517900	27600	27600	27600	27600	0
211	20240405	155100	1569517900	27600	27600	27600	27600	0
212	20240405	155000	1569517900	27600	27600	27600	27600	751
213	20240405	154900	1569517900	27600	27600	27600	27600	0
214	20240405	154800	1569517900	27600	27600	27600	27600	0
215	20240405	154700	1569517900	27600	27600	27600	27600	0
216	20240405	154600	1569517900	27600	27600	27600	27600	0
217	20240405	154500	1569517900	27600	27600	27600	27600	0
218	20240405	154400	1569517900	27600	27600	27600	27600	0
219	20240405	154300	1569517900	27600	27600	27600	27600	0
220	20240405	154200	1569517900	27600	27600	27600	27600	0
221	20240405	154100	1569517900	27600	27600	27600	27600	0
222	20240405	154000	1569517900	27600	27600	27600	27600	0
223	20240405	153900	1569517900	27600	27600	27600	27600	0
224	20240405	153800	1569517900	27600	27600	27600	27600	0
225	20240405	153700	1569517900	27600	27600	27600	27600	0
226	20240405	153600	1569517900	27600	27600	27600	27600	0
227	20240405	153500	1569517900	27600	27600	27600	27600	0
228	20240405	153400	1569517900	27600	27600	27600	27600	0
229	20240405	153300	1569517900	27600	27600	27600	27600	0
230	20240405	153200	1569517900	27600	27600	27600	27600	0
231	20240405	153100	1569517900	27600	27600	27600	27600	0
232	20240405	153000	1569517900	27600	27600	27600	27600	751
233	20240405	152900	1548790300	27500	27500	27500	27500	0
234	20240405	152800	1548790300	27500	27500	27500	27500	0
235	20240405	152700	1548790300	27500	27500	27500	27500	0
236	20240405	152600	1548790300	27500	27500	27500	27500	0
237	20240405	152500	1548790300	27500	27500	27500	27500	0
238	20240405	152400	1548790300	27500	27500	27500	27500	0
239	20240405	152300	1548790300	27500	27500	27500	27500	0
240	20240405	152200	1548790300	27500	27500	27500	27500	0
241	20240405	152100	1548790300	27500	27500	27500	27500	0
242	20240405	152000	1548790300	27500	27500	27500	27500	0
243	20240405	151900	1548790300	27500	27500	27500	27500	44
244	20240405	151800	1547580300	27500	27500	27500	27500	317
245	20240405	151700	1538862800	27500	27500	27500	27500	251
246	20240405	151600	1531960300	27500	27600	27600	27500	174
247	20240405	151500	1527175000	27550	27500	27600	27500	153
248	20240405	151400	1522961300	27550	27550	27600	27500	282
249	20240405	151300	1515201500	27600	27600	27600	27550	306
250	20240405	151200	1506762900	27650	27650	27650	27600	373
251	20240405	151100	1496467750	27700	27700	27700	27700	1
252	20240405	151000	1496440050	27600	27600	27600	27600	0
253	20240405	150900	1496440050	27600	27600	27600	27600	8
254	20240405	150800	1496219250	27600	27650	27650	27600	15
255	20240405	150700	1495804900	27700	27600	27700	27600	83
256	20240405	150600	1493510100	27650	27550	27650	27550	25
257	20240405	150500	1492820350	27550	27550	27650	27550	229
258	20240405	150400	1486491450	27650	27650	27650	27650	0
259	20240405	150300	1486491450	27650	27650	27650	27650	21
260	20240405	150200	1485910800	27600	27600	27600	27600	1
261	20240405	150100	1485883200	27500	27500	27500	27500	100
262	20240405	150000	1483133200	27500	27650	27650	27500	210
263	20240405	145900	1477355000	27650	27600	27650	27600	222
264	20240405	145800	1471224200	27600	27600	27600	27550	127
265	20240405	145700	1467719300	27600	27600	27600	27600	25
266	20240405	145600	1467029300	27600	27600	27600	27600	92
267	20240405	145500	1464490100	27600	27600	27600	27600	0
268	20240405	145400	1464490100	27600	27600	27600	27600	14
269	20240405	145300	1464103700	27550	27500	27550	27400	1867
270	20240405	145200	1412792650	27450	27450	27450	27450	201
271	20240405	145100	1407275200	27450	27450	27450	27450	226
272	20240405	145000	1401071500	27500	27500	27500	27500	18
273	20240405	144900	1400576500	27500	27500	27500	27500	0
274	20240405	144800	1400576500	27500	27450	27500	27450	31
275	20240405	144700	1399725500	27500	27500	27500	27500	0
276	20240405	144600	1399725500	27500	27550	27550	27500	7
277	20240405	144500	1399532950	27550	27500	27550	27450	694
278	20240405	144400	1380452400	27550	27550	27550	27550	13
279	20240405	144300	1380094250	27550	27550	27550	27550	1
280	20240405	144200	1380066700	27500	27550	27550	27500	58
281	20240405	144100	1378470150	27550	27550	27550	27550	1
282	20240405	144000	1378442600	27500	27500	27500	27500	30
283	20240405	143900	1377617600	27500	27500	27500	27500	12
284	20240405	143800	1377287600	27500	27550	27550	27500	30
285	20240405	143700	1376462500	27550	27550	27550	27550	131
286	20240405	143600	1372853450	27550	27550	27550	27550	50
287	20240405	143500	1371475950	27550	27550	27550	27550	8
288	20240405	143400	1371255550	27550	27500	27550	27500	30
289	20240405	143300	1370430500	27550	27550	27550	27550	0
290	20240405	143200	1370430500	27550	27550	27550	27550	304
291	20240405	143100	1362055300	27550	27550	27550	27550	76
292	20240405	143000	1359961500	27550	27550	27550	27550	0
293	20240405	142900	1359961500	27550	27600	27600	27550	91
294	20240405	142800	1357453450	27650	27650	27650	27650	0
295	20240405	142700	1357453450	27650	27650	27650	27650	30
296	20240405	142600	1356623950	27550	27550	27550	27550	128
297	20240405	142500	1353097550	27550	27550	27550	27550	20
298	20240405	142400	1352546550	27650	27550	27650	27550	184
299	20240405	142300	1347469100	27500	27500	27500	27500	10
300	20240405	142200	1347194100	27550	27550	27550	27550	0
301	20240405	142100	1347194100	27550	27550	27550	27550	2
302	20240405	142000	1347139000	27550	27550	27550	27550	14
303	20240405	141900	1346753300	27550	27550	27550	27550	31
304	20240405	141800	1345899250	27550	27550	27550	27500	478
305	20240405	141700	1332752000	27500	27600	27600	27500	30
306	20240405	141600	1331926000	27650	27650	27650	27650	1
307	20240405	141500	1331898350	27500	27500	27500	27500	50
308	20240405	141400	1330523350	27650	27600	27650	27600	98
309	20240405	141300	1327818500	27600	27600	27600	27600	4
310	20240405	141200	1327708100	27600	27600	27600	27600	54
311	20240405	141100	1326217700	27600	27550	27600	27550	10
312	20240405	141000	1325941750	27600	27600	27650	27600	52
313	20240405	140900	1324506500	27600	27600	27600	27500	60
314	20240405	140800	1322850600	27600	27650	27650	27600	132
315	20240405	140700	1319207300	27600	27600	27600	27600	2
316	20240405	140600	1319152100	27600	27600	27600	27600	1
317	20240405	140500	1319124500	27650	27650	27650	27650	14
318	20240405	140400	1318737400	27700	27700	27700	27650	14
319	20240405	140300	1318350150	27650	27800	27800	27650	4
320	20240405	140200	1318239250	27800	27700	27800	27600	42
321	20240405	140100	1317076150	27600	27700	27700	27600	26
322	20240405	140000	1316356550	27700	27750	27750	27700	47
323	20240405	135900	1315052350	27800	27600	27800	27500	1068
324	20240405	135800	1285468200	27600	27550	27600	27500	33
325	20240405	135700	1284560350	27600	27600	27600	27600	33
326	20240405	135600	1283649550	27650	27700	27700	27650	43
327	20240405	135500	1282460550	27650	27700	27700	27650	40
328	20240405	135400	1281353650	27750	27800	27800	27700	135
329	20240405	135300	1277606200	27800	27800	27800	27700	24
330	20240405	135200	1276940700	27750	27550	27750	27550	1004
331	20240405	135100	1249167800	27550	27500	27550	27500	20
332	20240405	135000	1248616900	27550	27550	27550	27550	1
333	20240405	134900	1248589350	27550	27550	27550	27550	1
334	20240405	134800	1248561800	27500	27500	27550	27500	24
335	20240405	134700	1247901750	27500	27550	27550	27500	120
336	20240405	134600	1244600050	27600	27600	27650	27550	162
337	20240405	134500	1240130400	27600	27550	27650	27550	57
338	20240405	134400	1238559900	27650	27600	27650	27600	48
339	20240405	134300	1237234850	27600	27600	27600	27600	75
340	20240405	134200	1235164850	27600	27600	27600	27600	136
341	20240405	134100	1231411250	27600	27600	27600	27550	31
342	20240405	134000	1230555950	27600	27600	27600	27600	40
343	20240405	133900	1229451950	27550	27600	27600	27550	840
344	20240405	133800	1206303850	27650	27700	27700	27650	1856
345	20240405	133700	1154896150	27700	27700	27750	27700	811
346	20240405	133600	1132429950	27650	27550	27650	27550	385
347	20240405	133500	1121799700	27550	27450	27700	27450	1191
348	20240405	133400	1088980750	27400	27350	27400	27350	287
349	20240405	133300	1081125150	27350	27350	27350	27350	17
350	20240405	133200	1080660200	27400	27400	27400	27400	85
351	20240405	133100	1078331200	27450	27400	27450	27400	25
352	20240405	133000	1077646150	27450	27400	27450	27350	409
353	20240405	132900	1066434900	27400	27400	27400	27400	526
354	20240405	132800	1052022500	27400	27500	27500	27400	17
355	20240405	132700	1051556000	27500	27450	27500	27450	79
356	20240405	132600	1049386600	27450	27500	27500	27450	124
357	20240405	132500	1045982200	27500	27400	27500	27400	678
358	20240405	132400	1027385450	27400	27400	27400	27400	67
359	20240405	132300	1025549650	27400	27350	27400	27350	79
360	20240405	132200	1023388850	27350	27350	27350	27350	12
361	20240405	132100	1023060650	27350	27350	27350	27350	134
362	20240405	132000	1019395750	27350	27200	27350	27200	13
363	20240405	131900	1019041700	27300	27300	27300	27300	5
364	20240405	131800	1018905200	27250	27250	27250	27250	52
365	20240405	131700	1017488200	27250	27250	27250	27200	161
366	20240405	131600	1013103900	27250	27250	27250	27250	37
367	20240405	131500	1012095650	27250	27250	27250	27250	0
368	20240405	131400	1012095650	27250	27250	27250	27250	1
369	20240405	131300	1012068400	27200	27200	27200	27200	0
370	20240405	131200	1012068400	27200	27200	27200	27200	0
371	20240405	131100	1012068400	27200	27200	27200	27200	181
372	20240405	131000	1007145200	27250	27250	27250	27250	1
373	20240405	130900	1007117950	27250	27250	27250	27250	0
374	20240405	130800	1007117950	27250	27250	27250	27150	50
375	20240405	130700	1005758250	27250	27150	27250	27150	26
376	20240405	130600	1005052150	27150	27150	27150	27150	0
377	20240405	130500	1005052150	27150	27200	27200	27150	821
378	20240405	130400	982721000	27200	27200	27200	27200	200
379	20240405	130300	977281000	27250	27200	27250	27200	142
380	20240405	130200	973418500	27200	27200	27200	27200	40
381	20240405	130100	972330500	27200	27200	27200	27200	0
382	20240405	130000	972330500	27200	27150	27200	27150	28
383	20240405	125900	971570250	27200	27200	27200	27200	0
384	20240405	125800	971570250	27200	27200	27200	27200	9
385	20240405	125700	971325450	27250	27250	27250	27250	18
386	20240405	125600	970834950	27200	27200	27200	27200	1
387	20240405	125500	970807750	27200	27200	27200	27200	0
388	20240405	125400	970807750	27200	27200	27200	27200	28
389	20240405	125300	970046150	27200	27200	27200	27200	0
390	20240405	125200	970046150	27200	27200	27200	27200	11
391	20240405	125100	969746950	27200	27200	27200	27200	0
392	20240405	125000	969746950	27200	27300	27300	27200	606
393	20240405	124900	953231050	27300	27300	27300	27300	18
394	20240405	124800	952739650	27350	27350	27350	27350	255
395	20240405	124700	945765400	27350	27350	27350	27350	0
396	20240405	124600	945765400	27350	27350	27350	27350	77
397	20240405	124500	943659450	27400	27400	27400	27400	36
398	20240405	124400	942673050	27400	27350	27400	27350	14
399	20240405	124300	942289600	27350	27350	27350	27350	51
400	20240405	124200	940894750	27350	27350	27350	27350	112
401	20240405	124100	937831550	27350	27350	27350	27350	0
402	20240405	124000	937831550	27350	27350	27350	27350	102
403	20240405	123900	935041850	27350	27350	27350	27350	1
404	20240405	123800	935014500	27350	27350	27350	27350	6
405	20240405	123700	934850400	27250	27300	27300	27250	229
406	20240405	123600	928603450	27350	27350	27350	27350	69
407	20240405	123500	926716300	27350	27350	27350	27350	102
408	20240405	123400	923926600	27350	27300	27350	27300	122
409	20240405	123300	920591000	27300	27350	27350	27300	25
410	20240405	123200	919907500	27300	27550	27550	27300	428
411	20240405	123100	908204300	27550	27650	27650	27400	169
412	20240405	123000	903569300	27650	27300	27700	27250	1152
413	20240405	122900	871807450	27300	27150	27300	27000	1410
414	20240405	122800	833617800	27150	27150	27150	27150	0
415	20240405	122700	833617800	27150	27150	27150	27150	100
416	20240405	122600	830902800	27150	26950	27150	26950	872
417	20240405	122500	807310600	26900	26900	26900	26900	0
418	20240405	122400	807310600	26900	26900	26900	26900	1
419	20240405	122300	807283700	26950	26950	26950	26950	310
420	20240405	122200	798929200	27000	27000	27000	27000	2
421	20240405	122100	798875200	27000	27000	27000	27000	2
422	20240405	122000	798821200	27000	27000	27000	27000	101
423	20240405	121900	796094200	26900	26900	26900	26900	50
424	20240405	121800	794749200	26950	26950	26950	26950	202
425	20240405	121700	789305300	26950	26950	26950	26950	16
426	20240405	121600	788874100	26900	26900	26900	26900	20
427	20240405	121500	788336100	26900	26900	26900	26900	20
428	20240405	121400	787798100	26950	26950	26950	26950	114
429	20240405	121300	784725800	26950	26900	26950	26900	33
430	20240405	121200	783837600	26950	26800	26950	26800	2
431	20240405	121100	783783850	26900	26900	26900	26900	55
432	20240405	121000	782304350	26850	26800	26850	26800	96
433	20240405	120900	779731050	26850	26850	26850	26850	101
434	20240405	120800	777019200	26850	26850	26850	26850	1
435	20240405	120700	776992350	26850	26900	26900	26850	99
436	20240405	120600	774333000	26950	26950	26950	26950	0
437	20240405	120500	774333000	26950	26950	26950	26950	0
438	20240405	120400	774333000	26950	26950	26950	26950	0
439	20240405	120300	774333000	26950	26950	26950	26950	0
440	20240405	120200	774333000	26950	26900	26950	26900	362
441	20240405	120100	764591900	26850	26850	26850	26850	2
442	20240405	120000	764538200	26850	26850	26850	26850	0
443	20240405	115900	764538200	26850	26850	26850	26850	0
444	20240405	115800	764538200	26850	26850	26850	26850	0
445	20240405	115700	764538200	26850	26850	26850	26850	0
446	20240405	115600	764538200	26850	26900	26900	26850	2
447	20240405	115500	764484450	26900	26850	26900	26850	30
448	20240405	115400	763678450	26850	26850	26850	26850	10
449	20240405	115300	763409950	26850	26850	26850	26850	68
450	20240405	115200	761584150	26900	26900	26900	26900	0
451	20240405	115100	761584150	26900	26850	26900	26850	68
452	20240405	115000	759755100	26800	26800	26850	26800	28
453	20240405	114900	759004650	26800	26800	26800	26800	250
454	20240405	114800	752304650	26800	26800	26800	26800	0
455	20240405	114700	752304650	26800	26800	26800	26800	30
456	20240405	114600	751500650	26850	26850	26850	26850	2
457	20240405	114500	751446950	26850	26850	26850	26850	10
458	20240405	114400	751178450	26900	26900	26900	26900	2
459	20240405	114300	751124650	26850	26900	26900	26850	601
460	20240405	114200	734982750	26900	26900	26900	26900	10
461	20240405	114100	734713750	26900	26900	26900	26900	6
462	20240405	114000	734552350	26900	26900	26900	26900	0
463	20240405	113900	734552350	26900	26900	26900	26900	16
464	20240405	113800	734121950	26950	26950	26950	26900	3
465	20240405	113700	734041150	26900	26900	26900	26900	235
466	20240405	113600	727719650	26900	26750	26900	26750	28
467	20240405	113500	726970050	26800	26850	26850	26800	145
468	20240405	113400	723083550	26850	26850	26850	26850	5
469	20240405	113300	722949300	26850	26800	26850	26800	414
470	20240405	113200	711838350	26800	26800	26800	26800	27
471	20240405	113100	711114750	26850	26850	26850	26850	1
472	20240405	113000	711087900	26850	26850	26850	26850	70
473	20240405	112900	709208400	26850	26850	26850	26850	2
474	20240405	112800	709154700	26800	26800	26800	26800	20
475	20240405	112700	708618700	26850	26850	26850	26850	0
476	20240405	112600	708618700	26850	26850	26850	26850	10
477	20240405	112500	708350200	26850	26850	26850	26850	30
478	20240405	112400	707544700	26850	26850	26850	26750	70
479	20240405	112300	705666300	26850	26750	26850	26750	111
480	20240405	112200	702693800	26750	26750	26750	26750	84
481	20240405	112100	700446800	26750	26800	26800	26750	122
482	20240405	112000	697182150	26850	26850	26850	26850	0
483	20240405	111900	697182150	26850	26850	26850	26850	0
484	20240405	111800	697182150	26850	26850	26850	26850	0
485	20240405	111700	697182150	26850	26800	26850	26800	53
486	20240405	111600	695761700	26800	26800	26800	26800	1
487	20240405	111500	695734900	26750	26750	26800	26750	302
488	20240405	111400	687656350	26850	26750	26850	26750	13
489	20240405	111300	687308500	26750	26750	26750	26750	0
490	20240405	111200	687308500	26750	26750	26750	26750	100
491	20240405	111100	684633500	26750	26850	26850	26750	4
492	20240405	111000	684526400	26850	26750	26850	26750	299
493	20240405	110900	676528050	26850	26750	26850	26750	559
494	20240405	110800	661519000	26850	26850	26850	26850	0
495	20240405	110700	661519000	26850	26850	26850	26850	0
496	20240405	110600	661519000	26850	26800	26850	26750	202
497	20240405	110500	656112100	26850	26850	26850	26850	0
498	20240405	110400	656112100	26850	26850	26850	26850	1
499	20240405	110300	656085250	26750	26800	26800	26750	484
500	20240405	110200	643134600	26800	26800	26800	26800	0
501	20240405	110100	643134600	26800	26800	26800	26800	122
502	20240405	110000	639865000	26850	26850	26850	26850	10
503	20240405	105900	639596500	26850	26850	26850	26850	4
504	20240405	105800	639489100	26750	26800	26850	26750	715
505	20240405	105700	620334900	26800	26800	26800	26800	10
506	20240405	105600	620066900	26850	26850	26850	26850	2
507	20240405	105500	620013200	26850	26850	26850	26800	209
508	20240405	105400	614401800	26850	26850	26850	26800	40
509	20240405	105300	613329300	26850	26800	26850	26800	6
510	20240405	105200	613168350	26850	26850	26850	26850	21
511	20240405	105100	612604500	26900	26800	26900	26800	112
512	20240405	105000	609598650	26800	26800	26800	26800	29
513	20240405	104900	608821450	26850	26850	26850	26850	2
514	20240405	104800	608767750	26850	26850	26850	26800	22
515	20240405	104700	608177850	26850	26850	26850	26800	86
516	20240405	104600	605869900	26850	26850	26900	26850	19
517	20240405	104500	605359250	26850	26850	26900	26850	87
518	20240405	104400	603023250	26850	26900	26900	26850	3
519	20240405	104300	602942650	26900	26900	26900	26900	2
520	20240405	104200	602888850	26900	26900	26900	26900	6
521	20240405	104100	602727450	26900	26900	26900	26800	321
522	20240405	104000	594113250	26900	26900	26900	26900	6
523	20240405	103900	593951850	26850	26850	26850	26850	19
524	20240405	103800	593441700	26800	26800	26800	26800	9
525	20240405	103700	593200500	26800	26750	26800	26750	229
526	20240405	103600	587065050	26750	26750	26750	26750	50
527	20240405	103500	585727550	26750	26800	26800	26750	1749
528	20240405	103400	538859000	26800	26850	26900	26800	176
529	20240405	103300	534140500	26850	26850	26850	26850	929
530	20240405	103200	509196850	26850	26950	26950	26850	219
531	20240405	103100	503312900	26950	26900	26950	26900	13
532	20240405	103000	502963050	26900	26900	26900	26900	151
533	20240405	102900	498901150	26900	26900	26900	26900	295
534	20240405	102800	490965650	26900	26900	26900	26900	0
535	20240405	102700	490965650	26900	26900	26900	26900	3542
536	20240405	102600	395685850	26900	26950	26950	26900	990
537	20240405	102500	369022450	26950	26950	26950	26950	2
538	20240405	102400	368968550	26950	26950	26950	26950	79
539	20240405	102300	366839500	26950	26950	26950	26950	180
540	20240405	102200	361988500	26950	27000	27000	26950	10
541	20240405	102100	361718750	27100	26950	27100	26950	2
542	20240405	102000	361664700	27000	27000	27000	27000	473
543	20240405	101900	348893700	27000	27000	27000	27000	1
544	20240405	101800	348866700	27050	27050	27050	27050	57
545	20240405	101700	347324850	27050	27050	27050	27050	5
546	20240405	101600	347189600	27050	27050	27050	27050	54
547	20240405	101500	345728900	27050	27100	27100	27050	62
548	20240405	101400	344049300	27100	27100	27100	27100	0
549	20240405	101300	344049300	27100	27100	27100	27100	0
550	20240405	101200	344049300	27100	27050	27100	27050	3
551	20240405	101100	343968100	27050	27050	27050	27050	60
552	20240405	101000	342345100	27050	27050	27050	27050	10
553	20240405	100900	342074600	27050	27000	27050	27000	142
554	20240405	100800	338239900	27000	27000	27000	27000	132
555	20240405	100700	334675900	27000	27000	27000	27000	0
556	20240405	100600	334675900	27000	27000	27000	27000	0
557	20240405	100500	334675900	27000	26950	27000	26950	9
558	20240405	100400	334433050	26950	26950	26950	26950	0
559	20240405	100300	334433050	26950	26950	26950	26950	92
560	20240405	100200	331953650	27000	27000	27000	27000	1
561	20240405	100100	331926650	27050	27050	27050	27050	10
562	20240405	100000	331656150	27050	27050	27050	26950	153
563	20240405	095900	327531500	26950	27050	27050	26950	11
564	20240405	095800	327234950	27050	26950	27050	26950	54
565	20240405	095700	325779550	27000	27000	27000	27000	100
566	20240405	095600	323079550	27000	27000	27000	27000	1
567	20240405	095500	323052550	26950	27100	27100	26950	92
568	20240405	095400	320570600	27100	27100	27150	27100	8
569	20240405	095300	320353700	27150	27150	27150	27100	17
570	20240405	095200	319892400	27100	27100	27100	27100	63
571	20240405	095100	318185100	27000	27000	27000	27000	176
572	20240405	095000	313433100	27050	27100	27100	27050	51
573	20240405	094900	312051250	27100	27150	27150	27100	16
574	20240405	094800	311617500	27200	27050	27200	27000	230
575	20240405	094700	305392300	27050	26900	27050	26850	773
576	20240405	094600	284584800	27000	26900	27000	26900	140
577	20240405	094500	280813500	26850	26950	26950	26850	253
578	20240405	094400	274008850	26950	26950	26950	26850	407
579	20240405	094300	263043200	26900	26850	26900	26850	2165
580	20240405	094200	204805500	26850	26850	26850	26850	100
581	20240405	094100	202120500	26850	26850	26850	26850	55
582	20240405	094000	200643750	26900	26900	26900	26900	7
583	20240405	093900	200455450	26900	26850	26900	26850	55
584	20240405	093800	198978400	26850	26900	26900	26850	40
585	20240405	093700	197903900	26900	26900	26900	26900	6
586	20240405	093600	197742500	26900	26900	26950	26900	353
587	20240405	093500	188246750	26900	26950	26950	26900	87
588	20240405	093400	185906300	26950	26950	26950	26950	20
589	20240405	093300	185367300	26950	26950	26950	26950	43
590	20240405	093200	184208450	26950	27000	27000	26950	437
591	20240405	093100	172431200	27000	27000	27000	27000	6
592	20240405	093000	172269200	26950	27000	27000	26950	6
593	20240405	092900	172107400	26950	27000	27000	26950	114
594	20240405	092800	169033550	27000	27000	27000	27000	30
595	20240405	092700	168223550	27000	26950	27000	26950	115
596	20240405	092600	165119050	26950	26950	26950	26900	126
597	20240405	092500	161724850	26950	26900	26950	26850	278
598	20240405	092400	154240250	26900	26900	26900	26850	439
599	20240405	092300	142434350	26900	26900	26900	26900	362
600	20240405	092200	132696550	26900	26900	26900	26900	20
601	20240405	092100	132158550	26900	26900	26900	26900	86
602	20240405	092000	129845150	26950	26950	26950	26950	19
603	20240405	091900	129333100	26900	26900	26900	26900	124
604	20240405	091800	125997500	26900	26900	26900	26900	2
605	20240405	091700	125943700	26900	26950	26950	26900	294
606	20240405	091600	118028550	26900	26900	26900	26900	52
607	20240405	091500	116629750	26900	26900	26900	26900	586
608	20240405	091400	100866350	26950	26950	26950	26950	101
609	20240405	091300	98144400	26950	26950	26950	26900	125
610	20240405	091200	94780650	26950	26950	26950	26950	25
611	20240405	091100	94106900	26950	26950	26950	26950	101
612	20240405	091000	91384950	26950	26950	26950	26950	95
613	20240405	090900	88824700	26950	26950	26950	26950	23
614	20240405	090800	88204850	26950	26950	26950	26900	45
615	20240405	090700	86993050	26900	26950	26950	26900	607
616	20240405	090600	70648000	27000	27000	27000	27000	88
617	20240405	090500	68272000	27100	27050	27100	27050	26
618	20240405	090400	67567450	27100	27050	27100	27050	7
619	20240405	090300	67377900	27050	26950	27050	26950	221
620	20240405	090200	61405400	27000	26950	27000	26850	1044
621	20240405	090100	33360900	27000	27100	27100	27000	280
622	20240405	090000	25790800	27100	26900	27100	26900	908