KissMeData/002320/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183500	570033600	22400	22400	22400	22400	2482
3	20240402	183400	570033600	22400	22400	22400	22400	0
4	20240402	183300	570033600	22400	22400	22400	22400	0
5	20240402	183200	570033600	22400	22400	22400	22400	0
6	20240402	183100	570033600	22400	22400	22400	22400	0
7	20240402	183000	570033600	22400	22400	22400	22400	0
8	20240402	182900	570033600	22400	22400	22400	22400	0
9	20240402	182800	570033600	22400	22400	22400	22400	0
10	20240402	182700	570033600	22400	22400	22400	22400	0
11	20240402	182600	570033600	22400	22400	22400	22400	0
12	20240402	182500	570033600	22400	22400	22400	22400	0
13	20240402	182400	570033600	22400	22400	22400	22400	0
14	20240402	182300	570033600	22400	22400	22400	22400	0
15	20240402	182200	570033600	22400	22400	22400	22400	0
16	20240402	182100	570033600	22400	22400	22400	22400	0
17	20240402	182000	570033600	22400	22400	22400	22400	0
18	20240402	181900	570033600	22400	22400	22400	22400	0
19	20240402	181800	570033600	22400	22400	22400	22400	0
20	20240402	181700	570033600	22400	22400	22400	22400	0
21	20240402	181600	570033600	22400	22400	22400	22400	0
22	20240402	181500	570033600	22400	22400	22400	22400	0
23	20240402	181400	570033600	22400	22400	22400	22400	0
24	20240402	181300	570033600	22400	22400	22400	22400	0
25	20240402	181200	570033600	22400	22400	22400	22400	0
26	20240402	181100	570033600	22400	22400	22400	22400	0
27	20240402	181000	570033600	22400	22400	22400	22400	0
28	20240402	180900	570033600	22400	22400	22400	22400	0
29	20240402	180800	570033600	22400	22400	22400	22400	0
30	20240402	180700	570033600	22400	22400	22400	22400	0
31	20240402	180600	570033600	22400	22400	22400	22400	0
32	20240402	180500	570033600	22400	22400	22400	22400	2482
33	20240402	180400	570033600	22400	22400	22400	22400	0
34	20240402	180300	570033600	22400	22400	22400	22400	0
35	20240402	180200	570033600	22400	22400	22400	22400	0
36	20240402	180100	570033600	22400	22400	22400	22400	0
37	20240402	180000	570033600	22400	22400	22400	22400	0
38	20240402	175900	570033600	22400	22400	22400	22400	0
39	20240402	175800	570033600	22400	22400	22400	22400	0
40	20240402	175700	570033600	22400	22400	22400	22400	0
41	20240402	175600	570033600	22400	22400	22400	22400	0
42	20240402	175500	570033600	22400	22400	22400	22400	0
43	20240402	175400	570033600	22400	22400	22400	22400	0
44	20240402	175300	570033600	22400	22400	22400	22400	0
45	20240402	175200	570033600	22400	22400	22400	22400	0
46	20240402	175100	570033600	22400	22400	22400	22400	0
47	20240402	175000	570033600	22400	22400	22400	22400	0
48	20240402	174900	570033600	22400	22400	22400	22400	0
49	20240402	174800	570033600	22400	22400	22400	22400	0
50	20240402	174700	570033600	22400	22400	22400	22400	0
51	20240402	174600	570033600	22400	22400	22400	22400	0
52	20240402	174500	570033600	22400	22400	22400	22400	0
53	20240402	174400	570033600	22400	22400	22400	22400	0
54	20240402	174300	570033600	22400	22400	22400	22400	0
55	20240402	174200	570033600	22400	22400	22400	22400	0
56	20240402	174100	570033600	22400	22400	22400	22400	0
57	20240402	174000	570033600	22400	22400	22400	22400	0
58	20240402	173900	570033600	22400	22400	22400	22400	0
59	20240402	173800	570033600	22400	22400	22400	22400	0
60	20240402	173700	570033600	22400	22400	22400	22400	0
61	20240402	173600	570033600	22400	22400	22400	22400	0
62	20240402	173500	570033600	22400	22400	22400	22400	2482
63	20240402	173400	570033600	22400	22400	22400	22400	0
64	20240402	173300	570033600	22400	22400	22400	22400	0
65	20240402	173200	570033600	22400	22400	22400	22400	0
66	20240402	173100	570033600	22400	22400	22400	22400	0
67	20240402	173000	570033600	22400	22400	22400	22400	0
68	20240402	172900	570033600	22400	22400	22400	22400	0
69	20240402	172800	570033600	22400	22400	22400	22400	0
70	20240402	172700	570033600	22400	22400	22400	22400	0
71	20240402	172600	570033600	22400	22400	22400	22400	0
72	20240402	172500	570033600	22400	22400	22400	22400	0
73	20240402	172400	570033600	22400	22400	22400	22400	0
74	20240402	172300	570033600	22400	22400	22400	22400	0
75	20240402	172200	570033600	22400	22400	22400	22400	0
76	20240402	172100	570033600	22400	22400	22400	22400	0
77	20240402	172000	570033600	22400	22400	22400	22400	0
78	20240402	171900	570033600	22400	22400	22400	22400	0
79	20240402	171800	570033600	22400	22400	22400	22400	0
80	20240402	171700	570033600	22400	22400	22400	22400	0
81	20240402	171600	570033600	22400	22400	22400	22400	0
82	20240402	171500	570033600	22400	22400	22400	22400	0
83	20240402	171400	570033600	22400	22400	22400	22400	0
84	20240402	171300	570033600	22400	22400	22400	22400	0
85	20240402	171200	570033600	22400	22400	22400	22400	0
86	20240402	171100	570033600	22400	22400	22400	22400	0
87	20240402	171000	570033600	22400	22400	22400	22400	0
88	20240402	170900	570033600	22400	22400	22400	22400	0
89	20240402	170800	570033600	22400	22400	22400	22400	0
90	20240402	170700	570033600	22400	22400	22400	22400	0
91	20240402	170600	570033600	22400	22400	22400	22400	0
92	20240402	170500	570033600	22400	22400	22400	22400	2482
93	20240402	170400	570033600	22400	22400	22400	22400	0
94	20240402	170300	570033600	22400	22400	22400	22400	0
95	20240402	170200	570033600	22400	22400	22400	22400	0
96	20240402	170100	570033600	22400	22400	22400	22400	0
97	20240402	170000	570033600	22400	22400	22400	22400	0
98	20240402	165900	570033600	22400	22400	22400	22400	0
99	20240402	165800	570033600	22400	22400	22400	22400	0
100	20240402	165700	570033600	22400	22400	22400	22400	0
101	20240402	165600	570033600	22400	22400	22400	22400	0
102	20240402	165500	570033600	22400	22400	22400	22400	0
103	20240402	165400	570033600	22400	22400	22400	22400	0
104	20240402	165300	570033600	22400	22400	22400	22400	0
105	20240402	165200	570033600	22400	22400	22400	22400	0
106	20240402	165100	570033600	22400	22400	22400	22400	0
107	20240402	165000	570033600	22400	22400	22400	22400	0
108	20240402	164900	570033600	22400	22400	22400	22400	0
109	20240402	164800	570033600	22400	22400	22400	22400	0
110	20240402	164700	570033600	22400	22400	22400	22400	0
111	20240402	164600	570033600	22400	22400	22400	22400	0
112	20240402	164500	570033600	22400	22400	22400	22400	0
113	20240402	164400	570033600	22400	22400	22400	22400	0
114	20240402	164300	570033600	22400	22400	22400	22400	0
115	20240402	164200	570033600	22400	22400	22400	22400	0
116	20240402	164100	570033600	22400	22400	22400	22400	0
117	20240402	164000	570033600	22400	22400	22400	22400	0
118	20240402	163900	570033600	22400	22400	22400	22400	0
119	20240402	163800	570033600	22400	22400	22400	22400	0
120	20240402	163700	570033600	22400	22400	22400	22400	0
121	20240402	163600	570033600	22400	22400	22400	22400	0
122	20240402	163500	570033600	22400	22400	22400	22400	2482
123	20240402	163400	570033600	22400	22400	22400	22400	0
124	20240402	163300	570033600	22400	22400	22400	22400	0
125	20240402	163200	570033600	22400	22400	22400	22400	0
126	20240402	163100	570033600	22400	22400	22400	22400	0
127	20240402	163000	570033600	22400	22400	22400	22400	0
128	20240402	162900	570033600	22400	22400	22400	22400	0
129	20240402	162800	570033600	22400	22400	22400	22400	0
130	20240402	162700	570033600	22400	22400	22400	22400	0
131	20240402	162600	570033600	22400	22400	22400	22400	0
132	20240402	162500	570033600	22400	22400	22400	22400	0
133	20240402	162400	570033600	22400	22400	22400	22400	0
134	20240402	162300	570033600	22400	22400	22400	22400	0
135	20240402	162200	570033600	22400	22400	22400	22400	0
136	20240402	162100	570033600	22400	22400	22400	22400	0
137	20240402	162000	570033600	22400	22400	22400	22400	0
138	20240402	161900	570033600	22400	22400	22400	22400	0
139	20240402	161800	570033600	22400	22400	22400	22400	0
140	20240402	161700	570033600	22400	22400	22400	22400	0
141	20240402	161600	570033600	22400	22400	22400	22400	0
142	20240402	161500	570033600	22400	22400	22400	22400	0
143	20240402	161400	570033600	22400	22400	22400	22400	0
144	20240402	161300	570033600	22400	22400	22400	22400	0
145	20240402	161200	570033600	22400	22400	22400	22400	0
146	20240402	161100	570033600	22400	22400	22400	22400	0
147	20240402	161000	570033600	22400	22400	22400	22400	0
148	20240402	160900	570033600	22400	22400	22400	22400	0
149	20240402	160800	570033600	22400	22400	22400	22400	0
150	20240402	160700	570033600	22400	22400	22400	22400	0
151	20240402	160600	570033600	22400	22400	22400	22400	0
152	20240402	160500	570033600	22400	22400	22400	22400	2482
153	20240402	160400	570033600	22400	22400	22400	22400	0
154	20240402	160300	570033600	22400	22400	22400	22400	0
155	20240402	160200	570033600	22400	22400	22400	22400	0
156	20240402	160100	570033600	22400	22400	22400	22400	0
157	20240402	160000	570033600	22400	22400	22400	22400	0
158	20240402	155900	570033600	22400	22400	22400	22400	0
159	20240402	155800	570033600	22400	22400	22400	22400	0
160	20240402	155700	570033600	22400	22400	22400	22400	0
161	20240402	155600	570033600	22400	22400	22400	22400	0
162	20240402	155500	570033600	22400	22400	22400	22400	0
163	20240402	155400	570033600	22400	22400	22400	22400	0
164	20240402	155300	570033600	22400	22400	22400	22400	0
165	20240402	155200	570033600	22400	22400	22400	22400	0
166	20240402	155100	570033600	22400	22400	22400	22400	0
167	20240402	155000	570033600	22400	22400	22400	22400	0
168	20240402	154900	570033600	22400	22400	22400	22400	0
169	20240402	154800	570033600	22400	22400	22400	22400	0
170	20240402	154700	570033600	22400	22400	22400	22400	0
171	20240402	154600	570033600	22400	22400	22400	22400	0
172	20240402	154500	570033600	22400	22400	22400	22400	0
173	20240402	154400	570033600	22400	22400	22400	22400	0
174	20240402	154300	570033600	22400	22400	22400	22400	0
175	20240402	154200	570033600	22400	22400	22400	22400	0
176	20240402	154100	570033600	22400	22400	22400	22400	0
177	20240402	154000	570033600	22400	22400	22400	22400	0
178	20240402	153900	570033600	22400	22400	22400	22400	0
179	20240402	153800	570033600	22400	22400	22400	22400	0
180	20240402	153700	570033600	22400	22400	22400	22400	0
181	20240402	153600	570033600	22400	22400	22400	22400	0
182	20240402	153500	570033600	22400	22400	22400	22400	2482
183	20240402	153400	570033600	22400	22400	22400	22400	0
184	20240402	153300	570033600	22400	22400	22400	22400	0
185	20240402	153200	570033600	22400	22400	22400	22400	0
186	20240402	153100	570033600	22400	22400	22400	22400	0
187	20240402	153000	570033600	22400	22400	22400	22400	2482
188	20240402	152900	514436800	22600	22600	22600	22600	0
189	20240402	152800	514436800	22600	22600	22600	22600	0
190	20240402	152700	514436800	22600	22600	22600	22600	0
191	20240402	152600	514436800	22600	22600	22600	22600	0
192	20240402	152500	514436800	22600	22600	22600	22600	0
193	20240402	152400	514436800	22600	22600	22600	22600	0
194	20240402	152300	514436800	22600	22600	22600	22600	0
195	20240402	152200	514436800	22600	22600	22600	22600	0
196	20240402	152100	514436800	22600	22600	22600	22600	0
197	20240402	152000	514436800	22600	22600	22600	22600	0
198	20240402	151900	514436800	22600	22450	22600	22450	15
199	20240402	151800	514099600	22450	22550	22550	22450	1712
200	20240402	151700	475566200	22550	22550	22550	22500	34
201	20240402	151600	474799700	22550	22550	22550	22550	0
202	20240402	151500	474799700	22550	22500	22550	22500	8
203	20240402	151400	474619600	22500	22450	22500	22450	16
204	20240402	151300	474259800	22500	22450	22500	22450	8
205	20240402	151200	474080150	22500	22500	22500	22500	1
206	20240402	151100	474057650	22500	22500	22500	22500	20
207	20240402	151000	473607650	22450	22450	22450	22450	2
208	20240402	150900	473562750	22500	22450	22500	22450	23
209	20240402	150800	473045450	22450	22450	22450	22450	10
210	20240402	150700	472820950	22450	22450	22450	22450	0
211	20240402	150600	472820950	22450	22450	22450	22450	0
212	20240402	150500	472820950	22450	22450	22450	22450	50
213	20240402	150400	471698450	22450	22450	22450	22450	0
214	20240402	150300	471698450	22450	22450	22450	22450	0
215	20240402	150200	471698450	22450	22450	22450	22450	70
216	20240402	150100	470126950	22450	22450	22450	22450	0
217	20240402	150000	470126950	22450	22450	22450	22450	0
218	20240402	145900	470126950	22450	22450	22450	22450	12
219	20240402	145800	469857550	22500	22400	22500	22400	654
220	20240402	145700	455198650	22400	22400	22400	22400	1
221	20240402	145600	455176250	22400	22400	22450	22400	29
222	20240402	145500	454526150	22450	22400	22450	22400	103
223	20240402	145400	452218800	22400	22450	22450	22400	333
224	20240402	145300	444743550	22400	22400	22400	22400	46
225	20240402	145200	443713150	22400	22450	22450	22400	23
226	20240402	145100	443197250	22450	22450	22450	22450	1
227	20240402	145000	443174800	22450	22450	22450	22450	99
228	20240402	144900	440952250	22400	22400	22400	22400	9
229	20240402	144800	440750650	22450	22450	22450	22450	0
230	20240402	144700	440750650	22450	22450	22450	22450	0
231	20240402	144600	440750650	22450	22450	22450	22450	922
232	20240402	144500	420051750	22450	22500	22500	22450	33
233	20240402	144400	419309800	22450	22450	22450	22450	11
234	20240402	144300	419062850	22450	22450	22450	22450	0
235	20240402	144200	419062850	22450	22450	22450	22450	41
236	20240402	144100	418142400	22450	22450	22450	22450	501
237	20240402	144000	406894950	22450	22450	22450	22450	12
238	20240402	143900	406625550	22450	22450	22450	22450	0
239	20240402	143800	406625550	22450	22450	22450	22450	1
240	20240402	143700	406603100	22500	22500	22500	22500	13
241	20240402	143600	406310600	22550	22500	22550	22500	54
242	20240402	143500	405093800	22500	22450	22500	22450	18
243	20240402	143400	404689200	22500	22500	22500	22450	311
244	20240402	143300	397691750	22450	22450	22450	22450	14
245	20240402	143200	397377450	22450	22450	22450	22450	0
246	20240402	143100	397377450	22450	22450	22450	22450	8
247	20240402	143000	397197850	22500	22450	22500	22450	136
248	20240402	142900	394138550	22500	22500	22500	22500	10
249	20240402	142800	393913550	22500	22450	22500	22450	24
250	20240402	142700	393373950	22500	22500	22500	22500	4
251	20240402	142600	393283950	22450	22500	22500	22450	21
252	20240402	142500	392812100	22500	22500	22500	22500	1
253	20240402	142400	392789600	22500	22450	22500	22450	15
254	20240402	142300	392452550	22450	22450	22450	22450	12
255	20240402	142200	392183150	22500	22500	22500	22450	74
256	20240402	142100	390518200	22450	22450	22500	22450	16
257	20240402	142000	390158950	22450	22450	22450	22450	0
258	20240402	141900	390158950	22450	22450	22450	22450	12
259	20240402	141800	389889550	22500	22500	22500	22450	31
260	20240402	141700	389192100	22450	22450	22450	22450	12
261	20240402	141600	388922700	22500	22500	22500	22500	20
262	20240402	141500	388472700	22500	22450	22500	22450	29
263	20240402	141400	387820700	22450	22450	22450	22450	65
264	20240402	141300	386361450	22450	22450	22450	22450	2
265	20240402	141200	386316550	22550	22550	22550	22550	2
266	20240402	141100	386271450	22550	22500	22550	22500	375
267	20240402	141000	377830150	22450	22500	22500	22450	41
268	20240402	140900	376908150	22450	22450	22450	22450	13
269	20240402	140800	376616300	22450	22450	22450	22450	0
270	20240402	140700	376616300	22450	22450	22450	22450	9
271	20240402	140600	376414250	22450	22450	22450	22450	1
272	20240402	140500	376391800	22450	22450	22450	22450	12
273	20240402	140400	376122400	22500	22500	22500	22500	7
274	20240402	140300	375964900	22450	22450	22450	22450	147
275	20240402	140200	372664750	22450	22450	22450	22450	14
276	20240402	140100	372350450	22450	22450	22450	22450	0
277	20240402	140000	372350450	22450	22450	22450	22450	8
278	20240402	135900	372170850	22450	22450	22450	22450	1
279	20240402	135800	372148400	22450	22450	22450	22450	14
280	20240402	135700	371834100	22450	22450	22450	22450	0
281	20240402	135600	371834100	22450	22450	22450	22450	8
282	20240402	135500	371654500	22500	22450	22500	22450	14
283	20240402	135400	371340150	22450	22450	22450	22450	1
284	20240402	135300	371317700	22500	22500	22500	22500	0
285	20240402	135200	371317700	22500	22500	22500	22500	422
286	20240402	135100	361822700	22450	22450	22450	22450	12
287	20240402	135000	361553300	22450	22450	22450	22450	0
288	20240402	134900	361553300	22450	22450	22450	22450	10
289	20240402	134800	361328800	22500	22450	22500	22450	13
290	20240402	134700	361036900	22500	22450	22500	22450	2
291	20240402	134600	360991950	22500	22500	22500	22500	0
292	20240402	134500	360991950	22500	22500	22500	22500	14
293	20240402	134400	360676950	22450	22450	22450	22450	12
294	20240402	134300	360407550	22450	22450	22450	22450	1
295	20240402	134200	360385100	22450	22450	22450	22450	9
296	20240402	134100	360183050	22500	22500	22500	22500	0
297	20240402	134000	360183050	22500	22500	22500	22500	10
298	20240402	133900	359958050	22450	22450	22450	22450	9
299	20240402	133800	359756000	22450	22450	22450	22450	0
300	20240402	133700	359756000	22450	22450	22450	22450	11
301	20240402	133600	359509050	22450	22450	22450	22450	0
302	20240402	133500	359509050	22450	22450	22450	22450	1
303	20240402	133400	359486600	22500	22500	22500	22450	232
304	20240402	133300	354267150	22450	22450	22450	22450	0
305	20240402	133200	354267150	22450	22450	22450	22450	10
306	20240402	133100	354042650	22500	22500	22500	22500	8
307	20240402	133000	353862650	22450	22450	22450	22450	13
308	20240402	132900	353570800	22500	22500	22500	22500	0
309	20240402	132800	353570800	22500	22500	22500	22500	0
310	20240402	132700	353570800	22500	22500	22500	22500	30
311	20240402	132600	352895800	22500	22500	22500	22500	60
312	20240402	132500	351545800	22500	22500	22500	22500	0
313	20240402	132400	351545800	22500	22500	22500	22500	11
314	20240402	132300	351298300	22450	22450	22450	22450	14
315	20240402	132200	350984000	22450	22450	22450	22450	0
316	20240402	132100	350984000	22450	22450	22450	22450	8
317	20240402	132000	350804400	22450	22450	22450	22450	15
318	20240402	131900	350467650	22450	22450	22450	22450	0
319	20240402	131800	350467650	22450	22500	22500	22450	10
320	20240402	131700	350242900	22500	22500	22500	22500	0
321	20240402	131600	350242900	22500	22500	22500	22500	59
322	20240402	131500	348915400	22550	22550	22550	22550	0
323	20240402	131400	348915400	22550	22550	22550	22550	1
324	20240402	131300	348892850	22550	22550	22550	22550	0
325	20240402	131200	348892850	22550	22550	22550	22550	19
326	20240402	131100	348464400	22550	22550	22550	22550	0
327	20240402	131000	348464400	22550	22550	22550	22550	0
328	20240402	130900	348464400	22550	22500	22550	22500	28
329	20240402	130800	347833800	22500	22500	22500	22500	0
330	20240402	130700	347833800	22500	22500	22500	22500	0
331	20240402	130600	347833800	22500	22500	22500	22500	0
332	20240402	130500	347833800	22500	22500	22500	22500	100
333	20240402	130400	345583800	22500	22500	22500	22500	30
334	20240402	130300	344908800	22600	22600	22600	22600	1
335	20240402	130200	344886200	22600	22600	22600	22600	0
336	20240402	130100	344886200	22600	22600	22600	22600	0
337	20240402	130000	344886200	22600	22600	22600	22600	1
338	20240402	125900	344863600	22600	22600	22600	22600	0
339	20240402	125800	344863600	22600	22600	22600	22600	0
340	20240402	125700	344863600	22600	22600	22600	22600	0
341	20240402	125600	344863600	22600	22600	22600	22600	0
342	20240402	125500	344863600	22600	22600	22600	22600	0
343	20240402	125400	344863600	22600	22600	22600	22600	20
344	20240402	125300	344411600	22450	22450	22450	22450	0
345	20240402	125200	344411600	22450	22450	22450	22450	0
346	20240402	125100	344411600	22450	22450	22450	22450	0
347	20240402	125000	344411600	22450	22450	22450	22450	0
348	20240402	124900	344411600	22450	22450	22450	22450	0
349	20240402	124800	344411600	22450	22450	22450	22450	0
350	20240402	124700	344411600	22450	22450	22450	22450	0
351	20240402	124600	344411600	22450	22450	22450	22450	0
352	20240402	124500	344411600	22450	22450	22450	22450	0
353	20240402	124400	344411600	22450	22450	22450	22450	700
354	20240402	124300	328696600	22600	22600	22600	22600	0
355	20240402	124200	328696600	22600	22600	22600	22600	0
356	20240402	124100	328696600	22600	22450	22600	22450	190
357	20240402	124000	324407800	22450	22450	22450	22450	0
358	20240402	123900	324407800	22450	22450	22450	22450	0
359	20240402	123800	324407800	22450	22450	22450	22450	85
360	20240402	123700	322499550	22450	22450	22450	22450	0
361	20240402	123600	322499550	22450	22450	22450	22450	828
362	20240402	123500	303910950	22500	22450	22500	22450	110
363	20240402	123400	301440950	22500	22500	22500	22500	0
364	20240402	123300	301440950	22500	22500	22500	22500	0
365	20240402	123200	301440950	22500	22500	22500	22500	0
366	20240402	123100	301440950	22500	22500	22500	22500	4
367	20240402	123000	301350950	22550	22550	22550	22550	0
368	20240402	122900	301350950	22550	22550	22550	22550	0
369	20240402	122800	301350950	22550	22450	22550	22450	620
370	20240402	122700	287430050	22550	22550	22550	22550	0
371	20240402	122600	287430050	22550	22550	22550	22550	5
372	20240402	122500	287317300	22550	22550	22550	22550	10
373	20240402	122400	287091800	22550	22550	22550	22550	0
374	20240402	122300	287091800	22550	22450	22550	22450	69
375	20240402	122200	285541850	22500	22500	22500	22500	0
376	20240402	122100	285541850	22500	22500	22500	22500	0
377	20240402	122000	285541850	22500	22500	22500	22500	0
378	20240402	121900	285541850	22500	22500	22500	22500	0
379	20240402	121800	285541850	22500	22500	22500	22500	1
380	20240402	121700	285519350	22450	22450	22450	22450	0
381	20240402	121600	285519350	22450	22450	22450	22450	74
382	20240402	121500	283858050	22500	22500	22500	22500	0
383	20240402	121400	283858050	22500	22500	22500	22500	0
384	20240402	121300	283858050	22500	22500	22500	22500	0
385	20240402	121200	283858050	22500	22500	22500	22500	0
386	20240402	121100	283858050	22500	22500	22500	22500	1
387	20240402	121000	283835550	22550	22500	22550	22500	38
388	20240402	120900	282980000	22500	22500	22500	22500	12
389	20240402	120800	282710000	22500	22500	22500	22500	0
390	20240402	120700	282710000	22500	22500	22500	22500	4
391	20240402	120600	282620000	22500	22500	22500	22500	0
392	20240402	120500	282620000	22500	22500	22500	22500	0
393	20240402	120400	282620000	22500	22500	22500	22500	1
394	20240402	120300	282597500	22500	22500	22500	22500	0
395	20240402	120200	282597500	22500	22500	22500	22500	0
396	20240402	120100	282597500	22500	22500	22500	22500	0
397	20240402	120000	282597500	22500	22500	22500	22500	2
398	20240402	115900	282552500	22550	22550	22550	22550	8
399	20240402	115800	282372100	22550	22550	22550	22550	0
400	20240402	115700	282372100	22550	22550	22550	22550	0
401	20240402	115600	282372100	22550	22550	22550	22550	45
402	20240402	115500	281357350	22550	22500	22550	22500	223
403	20240402	115400	276339500	22500	22500	22500	22500	0
404	20240402	115300	276339500	22500	22500	22500	22500	0
405	20240402	115200	276339500	22500	22500	22500	22500	39
406	20240402	115100	275462000	22500	22500	22500	22500	100
407	20240402	115000	273212000	22500	22500	22500	22500	0
408	20240402	114900	273212000	22500	22500	22500	22500	0
409	20240402	114800	273212000	22500	22500	22500	22500	766
410	20240402	114700	255977000	22500	22500	22500	22500	10
411	20240402	114600	255752000	22500	22500	22500	22500	0
412	20240402	114500	255752000	22500	22500	22500	22500	0
413	20240402	114400	255752000	22500	22500	22500	22500	0
414	20240402	114300	255752000	22500	22500	22500	22500	0
415	20240402	114200	255752000	22500	22500	22500	22500	0
416	20240402	114100	255752000	22500	22500	22500	22500	0
417	20240402	114000	255752000	22500	22500	22500	22500	0
418	20240402	113900	255752000	22500	22500	22500	22500	0
419	20240402	113800	255752000	22500	22550	22550	22500	2
420	20240402	113700	255706950	22550	22550	22550	22550	10
421	20240402	113600	255481450	22550	22550	22550	22550	5
422	20240402	113500	255368700	22500	22500	22500	22500	0
423	20240402	113400	255368700	22500	22500	22500	22500	0
424	20240402	113300	255368700	22500	22500	22500	22500	0
425	20240402	113200	255368700	22500	22500	22500	22500	0
426	20240402	113100	255368700	22500	22500	22500	22500	0
427	20240402	113000	255368700	22500	22500	22500	22500	0
428	20240402	112900	255368700	22500	22500	22500	22500	0
429	20240402	112800	255368700	22500	22500	22500	22500	0
430	20240402	112700	255368700	22500	22500	22500	22500	0
431	20240402	112600	255368700	22500	22500	22500	22500	0
432	20240402	112500	255368700	22500	22500	22500	22500	20
433	20240402	112400	254918700	22550	22550	22550	22550	0
434	20240402	112300	254918700	22550	22550	22550	22550	0
435	20240402	112200	254918700	22550	22550	22550	22550	0
436	20240402	112100	254918700	22550	22550	22550	22550	0
437	20240402	112000	254918700	22550	22550	22550	22550	120
438	20240402	111900	252212700	22550	22550	22550	22550	100
439	20240402	111800	249957700	22550	22500	22550	22500	3
440	20240402	111700	249890100	22500	22500	22500	22500	0
441	20240402	111600	249890100	22500	22500	22500	22500	11
442	20240402	111500	249642600	22450	22500	22500	22450	21
443	20240402	111400	249171100	22500	22500	22500	22500	0
444	20240402	111300	249171100	22500	22500	22500	22500	5
445	20240402	111200	249058600	22500	22500	22500	22500	0
446	20240402	111100	249058600	22500	22500	22500	22500	1
447	20240402	111000	249036100	22500	22500	22500	22500	1
448	20240402	110900	249013600	22500	22500	22500	22500	1
449	20240402	110800	248991100	22500	22500	22500	22500	0
450	20240402	110700	248991100	22500	22500	22500	22500	2
451	20240402	110600	248946100	22500	22500	22500	22500	0
452	20240402	110500	248946100	22500	22500	22500	22500	0
453	20240402	110400	248946100	22500	22500	22500	22500	5
454	20240402	110300	248833600	22500	22500	22500	22500	11
455	20240402	110200	248586100	22500	22500	22500	22500	0
456	20240402	110100	248586100	22500	22500	22500	22500	0
457	20240402	110000	248586100	22500	22500	22550	22500	12
458	20240402	105900	248316050	22500	22500	22500	22500	0
459	20240402	105800	248316050	22500	22500	22500	22500	15
460	20240402	105700	247978550	22500	22500	22500	22500	0
461	20240402	105600	247978550	22500	22500	22500	22500	5
462	20240402	105500	247866050	22500	22500	22500	22500	50
463	20240402	105400	246741050	22500	22500	22500	22500	0
464	20240402	105300	246741050	22500	22500	22500	22500	10
465	20240402	105200	246516050	22450	22500	22500	22450	11
466	20240402	105100	246268600	22500	22500	22500	22500	6
467	20240402	105000	246133600	22500	22500	22500	22500	2
468	20240402	104900	246088600	22500	22500	22500	22500	0
469	20240402	104800	246088600	22500	22500	22500	22500	0
470	20240402	104700	246088600	22500	22450	22500	22450	111
471	20240402	104600	243591150	22450	22450	22450	22450	0
472	20240402	104500	243591150	22450	22450	22450	22450	0
473	20240402	104400	243591150	22450	22450	22450	22450	0
474	20240402	104300	243591150	22450	22450	22450	22450	124
475	20240402	104200	240807350	22500	22500	22500	22500	43
476	20240402	104100	239839850	22450	22450	22450	22450	0
477	20240402	104000	239839850	22450	22450	22450	22450	3
478	20240402	103900	239772500	22450	22450	22450	22450	0
479	20240402	103800	239772500	22450	22450	22450	22450	0
480	20240402	103700	239772500	22450	22450	22450	22450	0
481	20240402	103600	239772500	22450	22450	22450	22450	0
482	20240402	103500	239772500	22450	22450	22450	22450	0
483	20240402	103400	239772500	22450	22500	22500	22450	89
484	20240402	103300	237771000	22500	22500	22500	22500	50
485	20240402	103200	236646000	22500	22500	22500	22500	5
486	20240402	103100	236533500	22500	22500	22500	22500	11
487	20240402	103000	236286000	22450	22450	22500	22450	9
488	20240402	102900	236083700	22450	22450	22450	22450	306
489	20240402	102800	229214000	22450	22450	22450	22450	1
490	20240402	102700	229191550	22450	22450	22450	22450	0
491	20240402	102600	229191550	22450	22450	22450	22450	1
492	20240402	102500	229169100	22400	22400	22400	22400	27
493	20240402	102400	228564300	22450	22450	22450	22450	3
494	20240402	102300	228496950	22450	22450	22450	22450	0
495	20240402	102200	228496950	22450	22450	22450	22450	0
496	20240402	102100	228496950	22450	22450	22450	22450	502
497	20240402	102000	217227050	22450	22450	22450	22450	0
498	20240402	101900	217227050	22450	22450	22450	22450	0
499	20240402	101800	217227050	22450	22450	22450	22450	0
500	20240402	101700	217227050	22450	22450	22450	22450	18
501	20240402	101600	216822950	22500	22500	22500	22500	0
502	20240402	101500	216822950	22500	22500	22500	22500	711
503	20240402	101400	200825450	22550	22550	22550	22550	0
504	20240402	101300	200825450	22550	22550	22550	22550	1
505	20240402	101200	200802900	22550	22550	22550	22550	11
506	20240402	101100	200554850	22500	22500	22500	22500	0
507	20240402	101000	200554850	22500	22500	22500	22500	0
508	20240402	100900	200554850	22500	22500	22500	22500	0
509	20240402	100800	200554850	22500	22500	22500	22500	0
510	20240402	100700	200554850	22500	22500	22500	22500	0
511	20240402	100600	200554850	22500	22500	22500	22500	318
512	20240402	100500	193399850	22500	22500	22500	22500	0
513	20240402	100400	193399850	22500	22500	22500	22500	3
514	20240402	100300	193332350	22500	22500	22500	22500	0
515	20240402	100200	193332350	22500	22500	22500	22500	1
516	20240402	100100	193309850	22500	22500	22500	22500	0
517	20240402	100000	193309850	22500	22500	22500	22500	0
518	20240402	095900	193309850	22500	22500	22500	22500	50
519	20240402	095800	192184850	22450	22450	22450	22450	6
520	20240402	095700	192050150	22500	22500	22500	22500	1
521	20240402	095600	192027650	22550	22550	22550	22550	0
522	20240402	095500	192027650	22550	22550	22550	22550	30
523	20240402	095400	191351150	22550	22550	22550	22550	1
524	20240402	095300	191328600	22550	22500	22550	22500	54
525	20240402	095200	190111100	22550	22450	22550	22450	26
526	20240402	095100	189524900	22550	22550	22550	22550	27
527	20240402	095000	188916050	22450	22500	22500	22400	264
528	20240402	094900	183001700	22400	22400	22400	22400	0
529	20240402	094800	183001700	22400	22400	22400	22400	38
530	20240402	094700	182150500	22500	22500	22500	22500	6
531	20240402	094600	182015500	22400	22450	22450	22400	371
532	20240402	094500	173687550	22500	22500	22500	22500	0
533	20240402	094400	173687550	22500	22500	22500	22500	0
534	20240402	094300	173687550	22500	22700	22700	22500	903
535	20240402	094200	153338500	22650	22550	22650	22550	266
536	20240402	094100	147324800	22550	22500	22550	22450	170
537	20240402	094000	143498000	22550	22550	22550	22550	2
538	20240402	093900	143452900	22500	22500	22500	22500	0
539	20240402	093800	143452900	22500	22500	22500	22500	3
540	20240402	093700	143385400	22500	22500	22500	22500	1
541	20240402	093600	143362900	22500	22500	22500	22500	17
542	20240402	093500	142980400	22550	22550	22550	22550	7
543	20240402	093400	142822550	22550	22500	22550	22500	11
544	20240402	093300	142575000	22550	22550	22550	22550	1
545	20240402	093200	142552450	22550	22550	22550	22550	1
546	20240402	093100	142529900	22400	22400	22400	22400	0
547	20240402	093000	142529900	22400	22500	22500	22400	100
548	20240402	092900	140287900	22500	22500	22500	22500	574
549	20240402	092800	127372900	22500	22500	22500	22500	1
550	20240402	092700	127350400	22500	22500	22500	22500	0
551	20240402	092600	127350400	22500	22500	22500	22500	4
552	20240402	092500	127260400	22400	22350	22500	22350	195
553	20240402	092400	122898900	22500	22500	22500	22500	5
554	20240402	092300	122786400	22350	22350	22350	22350	11
555	20240402	092200	122540550	22500	22500	22500	22500	1
556	20240402	092100	122518050	22350	22350	22350	22350	14
557	20240402	092000	122205150	22500	22350	22500	22350	1649
558	20240402	091900	85341750	22350	22350	22350	22350	0
559	20240402	091800	85341750	22350	22350	22350	22350	322
560	20240402	091700	78145050	22400	22400	22400	22400	250
561	20240402	091600	72545050	22400	22400	22400	22400	100
562	20240402	091500	70305050	22400	22400	22400	22350	570
563	20240402	091400	57564500	22400	22500	22500	22400	600
564	20240402	091300	44123950	22450	22450	22450	22450	108
565	20240402	091200	41699350	22450	22450	22450	22450	175
566	20240402	091100	37770600	22450	22450	22450	22450	50
567	20240402	091000	36648100	22450	22500	22500	22400	475
568	20240402	090900	25969750	22550	22550	22550	22550	0
569	20240402	090800	25969750	22550	22550	22600	22550	115
570	20240402	090700	23376000	22550	22650	22650	22550	345
571	20240402	090600	15579400	22650	22650	22650	22650	152
572	20240402	090500	12136600	22800	22800	22800	22800	50
573	20240402	090400	10996600	22800	22800	22800	22800	5
574	20240402	090300	10882600	22800	22800	22800	22800	55
575	20240402	090200	9628600	22650	22600	22650	22600	54
576	20240402	090100	8407700	22650	22650	22650	22650	192
577	20240402	090000	4058900	22650	22850	22850	22650	168