KissMeData/029460/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190500	960177800	22350	22350	22350	22350	1983
3	20240417	190400	960177800	22350	22350	22350	22350	0
4	20240417	190300	960177800	22350	22350	22350	22350	0
5	20240417	190200	960177800	22350	22350	22350	22350	0
6	20240417	190100	960177800	22350	22350	22350	22350	0
7	20240417	190000	960177800	22350	22350	22350	22350	0
8	20240417	185900	960177800	22350	22350	22350	22350	0
9	20240417	185800	960177800	22350	22350	22350	22350	0
10	20240417	185700	960177800	22350	22350	22350	22350	0
11	20240417	185600	960177800	22350	22350	22350	22350	0
12	20240417	185500	960177800	22350	22350	22350	22350	0
13	20240417	185400	960177800	22350	22350	22350	22350	0
14	20240417	185300	960177800	22350	22350	22350	22350	0
15	20240417	185200	960177800	22350	22350	22350	22350	0
16	20240417	185100	960177800	22350	22350	22350	22350	0
17	20240417	185000	960177800	22350	22350	22350	22350	0
18	20240417	184900	960177800	22350	22350	22350	22350	0
19	20240417	184800	960177800	22350	22350	22350	22350	0
20	20240417	184700	960177800	22350	22350	22350	22350	0
21	20240417	184600	960177800	22350	22350	22350	22350	0
22	20240417	184500	960177800	22350	22350	22350	22350	0
23	20240417	184400	960177800	22350	22350	22350	22350	0
24	20240417	184300	960177800	22350	22350	22350	22350	0
25	20240417	184200	960177800	22350	22350	22350	22350	0
26	20240417	184100	960177800	22350	22350	22350	22350	0
27	20240417	184000	960177800	22350	22350	22350	22350	0
28	20240417	183900	960177800	22350	22350	22350	22350	0
29	20240417	183800	960177800	22350	22350	22350	22350	0
30	20240417	183700	960177800	22350	22350	22350	22350	0
31	20240417	183600	960177800	22350	22350	22350	22350	0
32	20240417	183500	960177800	22350	22350	22350	22350	1983
33	20240417	183400	960177800	22350	22350	22350	22350	0
34	20240417	183300	960177800	22350	22350	22350	22350	0
35	20240417	183200	960177800	22350	22350	22350	22350	0
36	20240417	183100	960177800	22350	22350	22350	22350	0
37	20240417	183000	960177800	22350	22350	22350	22350	0
38	20240417	182900	960177800	22350	22350	22350	22350	0
39	20240417	182800	960177800	22350	22350	22350	22350	0
40	20240417	182700	960177800	22350	22350	22350	22350	0
41	20240417	182600	960177800	22350	22350	22350	22350	0
42	20240417	182500	960177800	22350	22350	22350	22350	0
43	20240417	182400	960177800	22350	22350	22350	22350	0
44	20240417	182300	960177800	22350	22350	22350	22350	0
45	20240417	182200	960177800	22350	22350	22350	22350	0
46	20240417	182100	960177800	22350	22350	22350	22350	0
47	20240417	182000	960177800	22350	22350	22350	22350	0
48	20240417	181900	960177800	22350	22350	22350	22350	0
49	20240417	181800	960177800	22350	22350	22350	22350	0
50	20240417	181700	960177800	22350	22350	22350	22350	0
51	20240417	181600	960177800	22350	22350	22350	22350	0
52	20240417	181500	960177800	22350	22350	22350	22350	0
53	20240417	181400	960177800	22350	22350	22350	22350	0
54	20240417	181300	960177800	22350	22350	22350	22350	0
55	20240417	181200	960177800	22350	22350	22350	22350	0
56	20240417	181100	960177800	22350	22350	22350	22350	0
57	20240417	181000	960177800	22350	22350	22350	22350	0
58	20240417	180900	960177800	22350	22350	22350	22350	0
59	20240417	180800	960177800	22350	22350	22350	22350	0
60	20240417	180700	960177800	22350	22350	22350	22350	0
61	20240417	180600	960177800	22350	22350	22350	22350	0
62	20240417	180500	960177800	22350	22350	22350	22350	1983
63	20240417	180400	960177800	22350	22350	22350	22350	0
64	20240417	180300	960177800	22350	22350	22350	22350	0
65	20240417	180200	960177800	22350	22350	22350	22350	0
66	20240417	180100	960177800	22350	22350	22350	22350	0
67	20240417	180000	960177800	22350	22350	22350	22350	0
68	20240417	175900	960177800	22350	22350	22350	22350	0
69	20240417	175800	960177800	22350	22350	22350	22350	0
70	20240417	175700	960177800	22350	22350	22350	22350	0
71	20240417	175600	960177800	22350	22350	22350	22350	0
72	20240417	175500	960177800	22350	22350	22350	22350	0
73	20240417	175400	960177800	22350	22350	22350	22350	0
74	20240417	175300	960177800	22350	22350	22350	22350	0
75	20240417	175200	960177800	22350	22350	22350	22350	0
76	20240417	175100	960177800	22350	22350	22350	22350	0
77	20240417	175000	960177800	22350	22350	22350	22350	0
78	20240417	174900	960177800	22350	22350	22350	22350	0
79	20240417	174800	960177800	22350	22350	22350	22350	0
80	20240417	174700	960177800	22350	22350	22350	22350	0
81	20240417	174600	960177800	22350	22350	22350	22350	0
82	20240417	174500	960177800	22350	22350	22350	22350	0
83	20240417	174400	960177800	22350	22350	22350	22350	0
84	20240417	174300	960177800	22350	22350	22350	22350	0
85	20240417	174200	960177800	22350	22350	22350	22350	0
86	20240417	174100	960177800	22350	22350	22350	22350	0
87	20240417	174000	960177800	22350	22350	22350	22350	0
88	20240417	173900	960177800	22350	22350	22350	22350	0
89	20240417	173800	960177800	22350	22350	22350	22350	0
90	20240417	173700	960177800	22350	22350	22350	22350	0
91	20240417	173600	960177800	22350	22350	22350	22350	0
92	20240417	173500	960177800	22350	22350	22350	22350	1983
93	20240417	173400	960177800	22350	22350	22350	22350	0
94	20240417	173300	960177800	22350	22350	22350	22350	0
95	20240417	173200	960177800	22350	22350	22350	22350	0
96	20240417	173100	960177800	22350	22350	22350	22350	0
97	20240417	173000	960177800	22350	22350	22350	22350	0
98	20240417	172900	960177800	22350	22350	22350	22350	0
99	20240417	172800	960177800	22350	22350	22350	22350	0
100	20240417	172700	960177800	22350	22350	22350	22350	0
101	20240417	172600	960177800	22350	22350	22350	22350	0
102	20240417	172500	960177800	22350	22350	22350	22350	0
103	20240417	172400	960177800	22350	22350	22350	22350	0
104	20240417	172300	960177800	22350	22350	22350	22350	0
105	20240417	172200	960177800	22350	22350	22350	22350	0
106	20240417	172100	960177800	22350	22350	22350	22350	0
107	20240417	172000	960177800	22350	22350	22350	22350	0
108	20240417	171900	960177800	22350	22350	22350	22350	0
109	20240417	171800	960177800	22350	22350	22350	22350	0
110	20240417	171700	960177800	22350	22350	22350	22350	0
111	20240417	171600	960177800	22350	22350	22350	22350	0
112	20240417	171500	960177800	22350	22350	22350	22350	0
113	20240417	171400	960177800	22350	22350	22350	22350	0
114	20240417	171300	960177800	22350	22350	22350	22350	0
115	20240417	171200	960177800	22350	22350	22350	22350	0
116	20240417	171100	960177800	22350	22350	22350	22350	0
117	20240417	171000	960177800	22350	22350	22350	22350	0
118	20240417	170900	960177800	22350	22350	22350	22350	0
119	20240417	170800	960177800	22350	22350	22350	22350	0
120	20240417	170700	960177800	22350	22350	22350	22350	0
121	20240417	170600	960177800	22350	22350	22350	22350	0
122	20240417	170500	960177800	22350	22350	22350	22350	1983
123	20240417	170400	960177800	22350	22350	22350	22350	0
124	20240417	170300	960177800	22350	22350	22350	22350	0
125	20240417	170200	960177800	22350	22350	22350	22350	0
126	20240417	170100	960177800	22350	22350	22350	22350	0
127	20240417	170000	960177800	22350	22350	22350	22350	0
128	20240417	165900	960177800	22350	22350	22350	22350	0
129	20240417	165800	960177800	22350	22350	22350	22350	0
130	20240417	165700	960177800	22350	22350	22350	22350	0
131	20240417	165600	960177800	22350	22350	22350	22350	0
132	20240417	165500	960177800	22350	22350	22350	22350	0
133	20240417	165400	960177800	22350	22350	22350	22350	0
134	20240417	165300	960177800	22350	22350	22350	22350	0
135	20240417	165200	960177800	22350	22350	22350	22350	0
136	20240417	165100	960177800	22350	22350	22350	22350	0
137	20240417	165000	960177800	22350	22350	22350	22350	0
138	20240417	164900	960177800	22350	22350	22350	22350	0
139	20240417	164800	960177800	22350	22350	22350	22350	0
140	20240417	164700	960177800	22350	22350	22350	22350	0
141	20240417	164600	960177800	22350	22350	22350	22350	0
142	20240417	164500	960177800	22350	22350	22350	22350	0
143	20240417	164400	960177800	22350	22350	22350	22350	0
144	20240417	164300	960177800	22350	22350	22350	22350	0
145	20240417	164200	960177800	22350	22350	22350	22350	0
146	20240417	164100	960177800	22350	22350	22350	22350	0
147	20240417	164000	960177800	22350	22350	22350	22350	0
148	20240417	163900	960177800	22350	22350	22350	22350	0
149	20240417	163800	960177800	22350	22350	22350	22350	0
150	20240417	163700	960177800	22350	22350	22350	22350	0
151	20240417	163600	960177800	22350	22350	22350	22350	0
152	20240417	163500	960177800	22350	22350	22350	22350	1983
153	20240417	163400	960177800	22350	22350	22350	22350	0
154	20240417	163300	960177800	22350	22350	22350	22350	0
155	20240417	163200	960177800	22350	22350	22350	22350	0
156	20240417	163100	960177800	22350	22350	22350	22350	0
157	20240417	163000	960177800	22350	22350	22350	22350	0
158	20240417	162900	960177800	22350	22350	22350	22350	0
159	20240417	162800	960177800	22350	22350	22350	22350	0
160	20240417	162700	960177800	22350	22350	22350	22350	0
161	20240417	162600	960177800	22350	22350	22350	22350	0
162	20240417	162500	960177800	22350	22350	22350	22350	0
163	20240417	162400	960177800	22350	22350	22350	22350	0
164	20240417	162300	960177800	22350	22350	22350	22350	0
165	20240417	162200	960177800	22350	22350	22350	22350	0
166	20240417	162100	960177800	22350	22350	22350	22350	0
167	20240417	162000	960177800	22350	22350	22350	22350	0
168	20240417	161900	960177800	22350	22350	22350	22350	0
169	20240417	161800	960177800	22350	22350	22350	22350	0
170	20240417	161700	960177800	22350	22350	22350	22350	0
171	20240417	161600	960177800	22350	22350	22350	22350	0
172	20240417	161500	960177800	22350	22350	22350	22350	0
173	20240417	161400	960177800	22350	22350	22350	22350	0
174	20240417	161300	960177800	22350	22350	22350	22350	0
175	20240417	161200	960177800	22350	22350	22350	22350	0
176	20240417	161100	960177800	22350	22350	22350	22350	0
177	20240417	161000	960177800	22350	22350	22350	22350	0
178	20240417	160900	960177800	22350	22350	22350	22350	0
179	20240417	160800	960177800	22350	22350	22350	22350	0
180	20240417	160700	960177800	22350	22350	22350	22350	0
181	20240417	160600	960177800	22350	22350	22350	22350	0
182	20240417	160500	960177800	22350	22350	22350	22350	1983
183	20240417	160400	960177800	22350	22350	22350	22350	0
184	20240417	160300	960177800	22350	22350	22350	22350	0
185	20240417	160200	960177800	22350	22350	22350	22350	0
186	20240417	160100	960177800	22350	22350	22350	22350	0
187	20240417	160000	960177800	22350	22350	22350	22350	0
188	20240417	155900	960177800	22350	22350	22350	22350	0
189	20240417	155800	960177800	22350	22350	22350	22350	0
190	20240417	155700	960177800	22350	22350	22350	22350	0
191	20240417	155600	960177800	22350	22350	22350	22350	0
192	20240417	155500	960177800	22350	22350	22350	22350	0
193	20240417	155400	960177800	22350	22350	22350	22350	0
194	20240417	155300	960177800	22350	22350	22350	22350	0
195	20240417	155200	960177800	22350	22350	22350	22350	0
196	20240417	155100	960177800	22350	22350	22350	22350	0
197	20240417	155000	960177800	22350	22350	22350	22350	0
198	20240417	154900	960177800	22350	22350	22350	22350	0
199	20240417	154800	960177800	22350	22350	22350	22350	0
200	20240417	154700	960177800	22350	22350	22350	22350	0
201	20240417	154600	960177800	22350	22350	22350	22350	0
202	20240417	154500	960177800	22350	22350	22350	22350	0
203	20240417	154400	960177800	22350	22350	22350	22350	0
204	20240417	154300	960177800	22350	22350	22350	22350	0
205	20240417	154200	960177800	22350	22350	22350	22350	0
206	20240417	154100	960177800	22350	22350	22350	22350	0
207	20240417	154000	960177800	22350	22350	22350	22350	0
208	20240417	153900	960177800	22350	22350	22350	22350	0
209	20240417	153800	960177800	22350	22350	22350	22350	0
210	20240417	153700	960177800	22350	22350	22350	22350	0
211	20240417	153600	960177800	22350	22350	22350	22350	0
212	20240417	153500	960177800	22350	22350	22350	22350	1983
213	20240417	153400	960177800	22350	22350	22350	22350	0
214	20240417	153300	960177800	22350	22350	22350	22350	0
215	20240417	153200	960177800	22350	22350	22350	22350	0
216	20240417	153100	960177800	22350	22350	22350	22350	0
217	20240417	153000	960177800	22350	22350	22350	22350	1983
218	20240417	152900	915857750	22450	22450	22450	22450	0
219	20240417	152800	915857750	22450	22450	22450	22450	0
220	20240417	152700	915857750	22450	22450	22450	22450	0
221	20240417	152600	915857750	22450	22450	22450	22450	0
222	20240417	152500	915857750	22450	22450	22450	22450	0
223	20240417	152400	915857750	22450	22450	22450	22450	0
224	20240417	152300	915857750	22450	22450	22450	22450	0
225	20240417	152200	915857750	22450	22450	22450	22450	0
226	20240417	152100	915857750	22450	22450	22450	22450	0
227	20240417	152000	915857750	22450	22450	22450	22450	0
228	20240417	151900	915857750	22450	22350	22450	22200	3569
229	20240417	151800	836370450	22350	22400	22400	22350	80
230	20240417	151700	834579500	22300	22400	22400	22300	21
231	20240417	151600	834109200	22400	22400	22400	22400	0
232	20240417	151500	834109200	22400	22300	22400	22300	230
233	20240417	151400	828977200	22300	22300	22300	22300	2
234	20240417	151300	828932600	22400	22300	22400	22300	64
235	20240417	151200	827502300	22350	22350	22350	22350	2
236	20240417	151100	827457600	22350	22350	22350	22350	7
237	20240417	151000	827301150	22350	22350	22350	22350	7
238	20240417	150900	827144700	22350	22350	22350	22350	4
239	20240417	150800	827055300	22350	22350	22350	22350	3
240	20240417	150700	826988250	22350	22350	22350	22350	93
241	20240417	150600	824909700	22350	22350	22350	22350	182
242	20240417	150500	820842000	22350	22350	22350	22350	284
243	20240417	150400	814494600	22400	22400	22400	22400	29
244	20240417	150300	813845000	22400	22350	22400	22350	155
245	20240417	150200	810375700	22350	22350	22350	22350	8
246	20240417	150100	810196900	22300	22300	22300	22300	231
247	20240417	150000	805045600	22350	22350	22350	22350	0
248	20240417	145900	805045600	22350	22350	22350	22350	405
249	20240417	145800	795993850	22400	22400	22400	22400	0
250	20240417	145700	795993850	22400	22400	22400	22400	0
251	20240417	145600	795993850	22400	22400	22400	22400	1
252	20240417	145500	795971450	22400	22400	22400	22400	120
253	20240417	145400	793283450	22400	22400	22400	22400	10
254	20240417	145300	793059450	22400	22400	22400	22400	40
255	20240417	145200	792163450	22450	22450	22450	22450	0
256	20240417	145100	792163450	22450	22450	22450	22450	1
257	20240417	145000	792141000	22400	22400	22400	22400	0
258	20240417	144900	792141000	22400	22400	22400	22400	0
259	20240417	144800	792141000	22400	22400	22400	22400	0
260	20240417	144700	792141000	22400	22400	22400	22400	87
261	20240417	144600	790192200	22450	22450	22450	22450	1
262	20240417	144500	790169750	22400	22400	22400	22400	0
263	20240417	144400	790169750	22400	22400	22400	22400	37
264	20240417	144300	789340950	22400	22400	22400	22350	6
265	20240417	144200	789206600	22400	22400	22400	22400	20
266	20240417	144100	788758600	22350	22400	22400	22350	800
267	20240417	144000	770874900	22450	22400	22450	22400	175
268	20240417	143900	766954050	22450	22450	22450	22450	0
269	20240417	143800	766954050	22450	22400	22450	22400	80
270	20240417	143700	765160600	22450	22600	22600	22450	514
271	20240417	143600	753605750	22550	22550	22550	22550	500
272	20240417	143500	742330750	22550	22550	22550	22550	265
273	20240417	143400	736355000	22500	22500	22500	22500	2
274	20240417	143300	736310000	22550	22600	22600	22550	715
275	20240417	143200	720170500	22600	22600	22600	22600	242
276	20240417	143100	714701300	22600	22600	22600	22600	0
277	20240417	143000	714701300	22600	22600	22600	22600	27
278	20240417	142900	714091100	22550	22550	22550	22550	2
279	20240417	142800	714046000	22600	22600	22600	22600	0
280	20240417	142700	714046000	22600	22600	22600	22600	8
281	20240417	142600	713865200	22600	22600	22600	22600	72
282	20240417	142500	712238000	22600	22600	22600	22600	0
283	20240417	142400	712238000	22600	22600	22600	22600	0
284	20240417	142300	712238000	22600	22600	22600	22600	0
285	20240417	142200	712238000	22600	22600	22600	22600	4
286	20240417	142100	712147600	22600	22600	22600	22600	37
287	20240417	142000	711311400	22600	22600	22600	22600	528
288	20240417	141900	699378600	22600	22600	22600	22600	0
289	20240417	141800	699378600	22600	22600	22600	22600	0
290	20240417	141700	699378600	22600	22600	22600	22600	32
291	20240417	141600	698655400	22550	22550	22550	22550	0
292	20240417	141500	698655400	22550	22550	22550	22550	0
293	20240417	141400	698655400	22550	22550	22550	22550	18
294	20240417	141300	698249500	22550	22550	22550	22550	0
295	20240417	141200	698249500	22550	22550	22550	22550	0
296	20240417	141100	698249500	22550	22550	22550	22550	0
297	20240417	141000	698249500	22550	22550	22550	22550	44
298	20240417	140900	697257300	22550	22550	22550	22550	0
299	20240417	140800	697257300	22550	22550	22550	22550	0
300	20240417	140700	697257300	22550	22550	22550	22550	1
301	20240417	140600	697234750	22600	22600	22600	22600	31
302	20240417	140500	696534150	22550	22550	22550	22550	1
303	20240417	140400	696511600	22600	22600	22600	22600	139
304	20240417	140300	693370200	22650	22700	22700	22650	298
305	20240417	140200	686608500	22700	22700	22700	22700	0
306	20240417	140100	686608500	22700	22700	22700	22700	27
307	20240417	140000	685995600	22700	22700	22700	22700	79
308	20240417	135900	684202300	22700	22700	22700	22700	20
309	20240417	135800	683748300	22700	22700	22700	22700	139
310	20240417	135700	680593000	22700	22700	22700	22700	54
311	20240417	135600	679367200	22650	22650	22650	22650	45
312	20240417	135500	678347950	22600	22600	22600	22600	121
313	20240417	135400	675613350	22550	22550	22600	22550	50
314	20240417	135300	674483450	22600	22650	22650	22550	204
315	20240417	135200	669872100	22600	22600	22600	22600	154
316	20240417	135100	666391700	22550	22600	22600	22550	85
317	20240417	135000	664470850	22600	22600	22600	22600	187
318	20240417	134900	660244650	22650	22600	22650	22600	23
319	20240417	134800	659723850	22600	22600	22600	22600	199
320	20240417	134700	655226450	22600	22600	22600	22550	74
321	20240417	134600	653554100	22600	22650	22650	22600	162
322	20240417	134500	649891400	22650	22600	22650	22600	46
323	20240417	134400	648849600	22650	22600	22650	22600	78
324	20240417	134300	647083000	22650	22650	22650	22600	287
325	20240417	134200	640593250	22700	22650	22700	22650	220
326	20240417	134100	635609250	22650	22700	22700	22600	153
327	20240417	134000	632145500	22650	22650	22650	22650	58
328	20240417	133900	630831800	22650	22650	22650	22650	47
329	20240417	133800	629767250	22650	22650	22650	22650	69
330	20240417	133700	628204400	22650	22650	22700	22650	129
331	20240417	133600	625281550	22650	22650	22650	22650	54
332	20240417	133500	624058450	22650	22700	22700	22650	111
333	20240417	133400	621542100	22650	22650	22650	22650	34
334	20240417	133300	620772000	22600	22600	22650	22600	167
335	20240417	133200	616996800	22600	22600	22600	22600	69
336	20240417	133100	615437400	22600	22600	22600	22600	55
337	20240417	133000	614194400	22600	22650	22650	22600	121
338	20240417	132900	611458800	22600	22650	22650	22600	271
339	20240417	132800	605333200	22650	22650	22650	22650	20
340	20240417	132700	604880200	22600	22600	22600	22600	48
341	20240417	132600	603795400	22600	22600	22650	22600	205
342	20240417	132500	599160950	22600	22600	22600	22600	55
343	20240417	132400	597917950	22600	22600	22600	22600	46
344	20240417	132300	596878350	22600	22600	22600	22600	68
345	20240417	132200	595341550	22600	22600	22600	22600	0
346	20240417	132100	595341550	22600	22600	22600	22600	0
347	20240417	132000	595341550	22600	22600	22600	22600	0
348	20240417	131900	595341550	22600	22550	22600	22550	129
349	20240417	131800	592426350	22550	22550	22550	22550	73
350	20240417	131700	590780200	22500	22500	22500	22500	0
351	20240417	131600	590780200	22500	22500	22500	22500	0
352	20240417	131500	590780200	22500	22500	22500	22500	201
353	20240417	131400	586257700	22500	22500	22500	22450	266
354	20240417	131300	580282700	22500	22500	22500	22500	1
355	20240417	131200	580260200	22500	22500	22500	22500	4
356	20240417	131100	580170200	22500	22500	22500	22500	0
357	20240417	131000	580170200	22500	22500	22500	22500	6
358	20240417	130900	580035200	22550	22500	22550	22500	303
359	20240417	130800	573217650	22550	22550	22550	22550	0
360	20240417	130700	573217650	22550	22550	22550	22550	0
361	20240417	130600	573217650	22550	22550	22550	22550	0
362	20240417	130500	573217650	22550	22550	22550	22550	23
363	20240417	130400	572699000	22550	22550	22550	22550	0
364	20240417	130300	572699000	22550	22550	22550	22550	17
365	20240417	130200	572315650	22500	22500	22500	22500	201
366	20240417	130100	567793150	22500	22500	22500	22500	0
367	20240417	130000	567793150	22500	22500	22500	22500	125
368	20240417	125900	564980650	22600	22600	22600	22600	1
369	20240417	125800	564958050	22550	22550	22550	22550	0
370	20240417	125700	564958050	22550	22600	22600	22550	28
371	20240417	125600	564325350	22550	22550	22550	22550	0
372	20240417	125500	564325350	22550	22550	22550	22550	0
373	20240417	125400	564325350	22550	22550	22550	22550	1
374	20240417	125300	564302800	22600	22550	22600	22550	27
375	20240417	125200	563692650	22550	22550	22550	22550	1
376	20240417	125100	563670100	22600	22600	22600	22600	0
377	20240417	125000	563670100	22600	22600	22600	22600	0
378	20240417	124900	563670100	22600	22600	22600	22600	0
379	20240417	124800	563670100	22600	22600	22600	22600	29
380	20240417	124700	563014700	22550	22550	22550	22550	0
381	20240417	124600	563014700	22550	22550	22550	22550	0
382	20240417	124500	563014700	22550	22550	22550	22550	0
383	20240417	124400	563014700	22550	22550	22550	22550	0
384	20240417	124300	563014700	22550	22550	22550	22550	11
385	20240417	124200	562766650	22550	22550	22550	22550	127
386	20240417	124100	559902800	22550	22550	22550	22550	0
387	20240417	124000	559902800	22550	22550	22550	22550	0
388	20240417	123900	559902800	22550	22550	22550	22550	0
389	20240417	123800	559902800	22550	22550	22550	22550	0
390	20240417	123700	559902800	22550	22550	22550	22550	17
391	20240417	123600	559519450	22500	22500	22500	22500	200
392	20240417	123500	555019450	22550	22550	22550	22550	0
393	20240417	123400	555019450	22550	22550	22550	22550	77
394	20240417	123300	553283100	22550	22550	22550	22550	77
395	20240417	123200	551546750	22600	22600	22600	22600	0
396	20240417	123100	551546750	22600	22600	22600	22600	20
397	20240417	123000	551094750	22600	22600	22600	22600	3
398	20240417	122900	551026950	22600	22600	22600	22600	38
399	20240417	122800	550168150	22550	22550	22550	22550	0
400	20240417	122700	550168150	22550	22550	22550	22550	0
401	20240417	122600	550168150	22550	22650	22650	22550	692
402	20240417	122500	534562300	22650	22650	22650	22650	52
403	20240417	122400	533384500	22650	22650	22650	22650	0
404	20240417	122300	533384500	22650	22600	22650	22600	5
405	20240417	122200	533271450	22650	22600	22650	22600	6
406	20240417	122100	533135750	22600	22600	22600	22550	23
407	20240417	122000	532616200	22600	22600	22600	22600	50
408	20240417	121900	531486200	22650	22650	22650	22650	0
409	20240417	121800	531486200	22650	22650	22650	22650	8
410	20240417	121700	531305000	22600	22600	22600	22600	141
411	20240417	121600	528118400	22650	22650	22650	22650	28
412	20240417	121500	527484200	22650	22650	22650	22650	30
413	20240417	121400	526804700	22650	22650	22650	22650	64
414	20240417	121300	525355100	22600	22650	22650	22600	53
415	20240417	121200	524157050	22600	22600	22600	22600	0
416	20240417	121100	524157050	22600	22600	22600	22550	837
417	20240417	121000	505241850	22600	22600	22600	22600	6
418	20240417	120900	505106250	22550	22550	22550	22550	0
419	20240417	120800	505106250	22550	22550	22550	22550	0
420	20240417	120700	505106250	22550	22550	22550	22550	228
421	20240417	120600	499964850	22550	22550	22550	22550	0
422	20240417	120500	499964850	22550	22550	22550	22550	0
423	20240417	120400	499964850	22550	22550	22550	22550	1
424	20240417	120300	499942300	22600	22600	22600	22600	0
425	20240417	120200	499942300	22600	22600	22600	22600	0
426	20240417	120100	499942300	22600	22600	22600	22600	15
427	20240417	120000	499603300	22600	22600	22600	22600	84
428	20240417	115900	497704900	22550	22550	22550	22550	23
429	20240417	115800	497186250	22550	22550	22600	22550	197
430	20240417	115700	492742650	22550	22550	22550	22550	0
431	20240417	115600	492742650	22550	22550	22550	22550	50
432	20240417	115500	491615150	22500	22500	22500	22500	2
433	20240417	115400	491570150	22550	22550	22550	22550	50
434	20240417	115300	490442650	22550	22550	22550	22550	0
435	20240417	115200	490442650	22550	22550	22550	22550	854
436	20240417	115100	471184950	22600	22600	22600	22600	59
437	20240417	115000	469851550	22600	22600	22600	22600	0
438	20240417	114900	469851550	22600	22600	22600	22600	122
439	20240417	114800	467094350	22550	22550	22550	22550	0
440	20240417	114700	467094350	22550	22600	22600	22550	111
441	20240417	114600	464589450	22600	22600	22600	22600	10
442	20240417	114500	464363450	22600	22550	22600	22550	203
443	20240417	114400	459784550	22550	22600	22600	22550	343
444	20240417	114300	452048650	22600	22600	22650	22600	233
445	20240417	114200	446777600	22600	22600	22600	22600	325
446	20240417	114100	439432600	22550	22550	22550	22550	11
447	20240417	114000	439184550	22550	22550	22550	22550	50
448	20240417	113900	438057050	22550	22550	22550	22550	0
449	20240417	113800	438057050	22550	22550	22550	22550	50
450	20240417	113700	436929550	22550	22550	22550	22550	0
451	20240417	113600	436929550	22550	22550	22550	22550	62
452	20240417	113500	435531450	22500	22550	22550	22500	275
453	20240417	113400	429342700	22550	22550	22550	22550	13
454	20240417	113300	429049550	22550	22550	22550	22550	525
455	20240417	113200	417210800	22500	22550	22550	22500	191
456	20240417	113100	412913250	22500	22500	22500	22500	41
457	20240417	113000	411990750	22450	22450	22450	22450	307
458	20240417	112900	405098600	22500	22450	22500	22450	50
459	20240417	112800	403974850	22450	22450	22450	22450	0
460	20240417	112700	403974850	22450	22400	22450	22400	26
461	20240417	112600	403391200	22350	22500	22500	22350	149
462	20240417	112500	400050000	22450	22450	22450	22450	0
463	20240417	112400	400050000	22450	22500	22500	22450	111
464	20240417	112300	397555750	22500	22500	22500	22500	0
465	20240417	112200	397555750	22500	22500	22500	22500	60
466	20240417	112100	396205750	22500	22500	22500	22500	1
467	20240417	112000	396183250	22500	22500	22500	22450	32
468	20240417	111900	395463500	22500	22500	22500	22500	0
469	20240417	111800	395463500	22500	22500	22500	22450	202
470	20240417	111700	390925950	22450	22500	22500	22450	208
471	20240417	111600	386249500	22500	22450	22500	22450	77
472	20240417	111500	384520800	22500	22450	22500	22450	488
473	20240417	111400	373550800	22450	22450	22450	22450	0
474	20240417	111300	373550800	22450	22450	22450	22450	47
475	20240417	111200	372495650	22450	22450	22450	22450	0
476	20240417	111100	372495650	22450	22450	22450	22450	51
477	20240417	111000	371350700	22400	22450	22450	22400	26
478	20240417	110900	370767050	22450	22400	22450	22400	151
479	20240417	110800	367377150	22450	22450	22450	22450	62
480	20240417	110700	365985250	22400	22400	22400	22400	4
481	20240417	110600	365895650	22300	22500	22500	22300	488
482	20240417	110500	354996150	22450	22450	22450	22450	0
483	20240417	110400	354996150	22450	22450	22450	22450	58
484	20240417	110300	353694050	22450	22450	22450	22450	0
485	20240417	110200	353694050	22450	22450	22450	22450	45
486	20240417	110100	352683800	22450	22450	22450	22450	25
487	20240417	110000	352122550	22400	22450	22450	22400	503
488	20240417	105900	340855250	22450	22450	22450	22450	52
489	20240417	105800	339687850	22450	22450	22450	22450	0
490	20240417	105700	339687850	22450	22450	22450	22450	88
491	20240417	105600	337712250	22450	22450	22450	22450	16
492	20240417	105500	337353050	22450	22450	22450	22450	25
493	20240417	105400	336791800	22400	22400	22400	22400	100
494	20240417	105300	334551800	22450	22450	22450	22450	52
495	20240417	105200	333384400	22450	22450	22450	22450	48
496	20240417	105100	332306800	22450	22450	22450	22450	0
497	20240417	105000	332306800	22450	22400	22450	22400	32
498	20240417	104900	331588750	22350	22350	22350	22350	1
499	20240417	104800	331566400	22400	22450	22450	22400	48
500	20240417	104700	330489950	22350	22350	22350	22350	75
501	20240417	104600	328813700	22400	22400	22400	22400	56
502	20240417	104500	327559300	22400	22400	22400	22400	44
503	20240417	104400	326573700	22400	22400	22400	22400	2
504	20240417	104300	326528900	22450	22450	22450	22400	102
505	20240417	104200	324242750	22400	22400	22400	22400	1
506	20240417	104100	324220350	22400	22450	22450	22400	126
507	20240417	104000	321395500	22450	22450	22450	22450	0
508	20240417	103900	321395500	22450	22450	22450	22450	57
509	20240417	103800	320115850	22400	22400	22400	22400	0
510	20240417	103700	320115850	22400	22400	22400	22400	10
511	20240417	103600	319891850	22300	22400	22400	22300	104
512	20240417	103500	317562400	22400	22400	22400	22400	72
513	20240417	103400	315949600	22500	22450	22500	22450	75
514	20240417	103300	314264550	22400	22450	22450	22400	135
515	20240417	103200	311236750	22500	22500	22500	22500	64
516	20240417	103100	309796750	22500	22450	22500	22450	13
517	20240417	103000	309504850	22450	22450	22450	22450	36
518	20240417	102900	308696650	22450	22450	22450	22450	83
519	20240417	102800	306833300	22400	22400	22400	22400	0
520	20240417	102700	306833300	22400	22400	22400	22400	24
521	20240417	102600	306295700	22400	22400	22400	22400	0
522	20240417	102500	306295700	22400	22400	22400	22400	58
523	20240417	102400	304996500	22400	22400	22400	22400	0
524	20240417	102300	304996500	22400	22350	22400	22350	488
525	20240417	102200	294087600	22250	22250	22250	22250	0
526	20240417	102100	294087600	22250	22250	22250	22250	0
527	20240417	102000	294087600	22250	22250	22250	22250	46
528	20240417	101900	293064100	22250	22250	22250	22250	0
529	20240417	101800	293064100	22250	22200	22250	22200	65
530	20240417	101700	291621050	22200	22200	22200	22200	0
531	20240417	101600	291621050	22200	22200	22200	22200	41
532	20240417	101500	290710850	22200	22200	22200	22200	112
533	20240417	101400	288224450	22250	22250	22250	22250	59
534	20240417	101300	286911700	22200	22250	22250	22200	179
535	20240417	101200	282937850	22300	22350	22350	22250	199
536	20240417	101100	278498150	22450	22400	22450	22400	54
537	20240417	101000	277287100	22400	22400	22400	22400	12
538	20240417	100900	277018300	22450	22450	22450	22450	46
539	20240417	100800	275985600	22450	22450	22450	22450	0
540	20240417	100700	275985600	22450	22450	22450	22450	57
541	20240417	100600	274705950	22450	22450	22450	22450	32
542	20240417	100500	273987550	22450	22450	22450	22450	43
543	20240417	100400	273022200	22500	22450	22500	22450	153
544	20240417	100300	269587300	22450	22450	22450	22450	0
545	20240417	100200	269587300	22450	22450	22450	22450	39
546	20240417	100100	268711750	22400	22400	22400	22400	0
547	20240417	100000	268711750	22400	22400	22400	22400	53
548	20240417	095900	267524550	22400	22400	22400	22400	0
549	20240417	095800	267524550	22400	22450	22450	22400	366
550	20240417	095700	259322950	22450	22450	22450	22450	0
551	20240417	095600	259322950	22450	22500	22500	22450	158
552	20240417	095500	255775800	22500	22500	22500	22500	48
553	20240417	095400	254695800	22500	22500	22500	22500	2
554	20240417	095300	254650800	22450	22450	22450	22450	30
555	20240417	095200	253977300	22400	22400	22400	22400	0
556	20240417	095100	253977300	22400	22450	22450	22400	95
557	20240417	095000	251847050	22450	22450	22450	22450	26
558	20240417	094900	251263350	22450	22450	22450	22450	50
559	20240417	094800	250140850	22450	22450	22450	22450	73
560	20240417	094700	248502000	22450	22450	22450	22450	0
561	20240417	094600	248502000	22450	22450	22450	22450	59
562	20240417	094500	247177450	22400	22350	22400	22350	21
563	20240417	094400	246707100	22400	22400	22400	22400	17
564	20240417	094300	246326300	22350	22300	22350	22300	55
565	20240417	094200	245099550	22300	22150	22300	22150	490
566	20240417	094100	234188900	22150	22400	22400	22150	1529
567	20240417	094000	200249550	22450	22400	22450	22400	120
568	20240417	093900	197560750	22350	22350	22350	22350	44
569	20240417	093800	196577350	22350	22350	22350	22350	0
570	20240417	093700	196577350	22350	22300	22350	22300	365
571	20240417	093600	188434600	22250	22300	22300	22250	178
572	20240417	093500	184471100	22350	22300	22350	22300	136
573	20240417	093400	181436650	22300	22350	22350	22300	121
574	20240417	093300	178732350	22400	22400	22400	22400	42
575	20240417	093200	177791550	22350	22500	22500	22350	82
576	20240417	093100	175953550	22500	22400	22500	22400	38
577	20240417	093000	175098650	22550	22400	22550	22400	687
578	20240417	092900	159644700	22400	22400	22400	22400	0
579	20240417	092800	159644700	22400	22350	22400	22350	63
580	20240417	092700	158234150	22350	22350	22350	22350	1
581	20240417	092600	158211800	22400	22400	22400	22400	54
582	20240417	092500	157002200	22350	22350	22350	22350	22
583	20240417	092400	156510500	22350	22350	22350	22250	47
584	20240417	092300	155460500	22350	22400	22400	22350	180
585	20240417	092200	151430000	22400	22400	22400	22400	0
586	20240417	092100	151430000	22400	22350	22400	22350	77
587	20240417	092000	149707250	22300	22300	22300	22300	146
588	20240417	091900	146451450	22300	22250	22300	22250	90
589	20240417	091800	144446750	22250	22250	22250	22250	85
590	20240417	091700	142555500	22250	22200	22250	22200	431
591	20240417	091600	132965850	22250	22250	22250	22250	0
592	20240417	091500	132965850	22250	22200	22250	22200	27
593	20240417	091400	132365300	22150	22250	22250	22150	85
594	20240417	091300	130474750	22200	22250	22250	22200	392
595	20240417	091200	121767950	22250	22200	22250	22200	2058
596	20240417	091100	76080250	22150	22200	22200	22150	117
597	20240417	091000	73483600	22200	22150	22250	22150	188
598	20240417	090900	69305600	22100	22100	22100	22100	10
599	20240417	090800	69084600	22050	22000	22050	22000	127
600	20240417	090700	66289300	22000	22000	22000	22000	89
601	20240417	090600	64331300	22000	22050	22050	21900	336
602	20240417	090500	56950050	22050	22100	22200	22050	458
603	20240417	090400	46842000	22150	22250	22250	22150	522
604	20240417	090300	35256350	22250	22250	22250	22250	144
605	20240417	090200	32052350	22200	22200	22200	22200	129
606	20240417	090100	29188550	22200	22200	22200	22200	64
607	20240417	090000	27767750	22200	22300	22300	22150	1247