KissMeData/060980/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192800	712536850	32600	32600	32600	32600	521
3	20240408	192700	712536850	32600	32600	32600	32600	0
4	20240408	192600	712536850	32600	32600	32600	32600	0
5	20240408	192500	712536850	32600	32600	32600	32600	0
6	20240408	192400	712536850	32600	32600	32600	32600	0
7	20240408	192300	712536850	32600	32600	32600	32600	0
8	20240408	192200	712536850	32600	32600	32600	32600	0
9	20240408	192100	712536850	32600	32600	32600	32600	0
10	20240408	192000	712536850	32600	32600	32600	32600	0
11	20240408	191900	712536850	32600	32600	32600	32600	0
12	20240408	191800	712536850	32600	32600	32600	32600	0
13	20240408	191700	712536850	32600	32600	32600	32600	0
14	20240408	191600	712536850	32600	32600	32600	32600	0
15	20240408	191500	712536850	32600	32600	32600	32600	0
16	20240408	191400	712536850	32600	32600	32600	32600	0
17	20240408	191300	712536850	32600	32600	32600	32600	0
18	20240408	191200	712536850	32600	32600	32600	32600	0
19	20240408	191100	712536850	32600	32600	32600	32600	0
20	20240408	191000	712536850	32600	32600	32600	32600	0
21	20240408	190900	712536850	32600	32600	32600	32600	0
22	20240408	190800	712536850	32600	32600	32600	32600	0
23	20240408	190700	712536850	32600	32600	32600	32600	0
24	20240408	190600	712536850	32600	32600	32600	32600	0
25	20240408	190500	712536850	32600	32600	32600	32600	0
26	20240408	190400	712536850	32600	32600	32600	32600	0
27	20240408	190300	712536850	32600	32600	32600	32600	0
28	20240408	190200	712536850	32600	32600	32600	32600	0
29	20240408	190100	712536850	32600	32600	32600	32600	0
30	20240408	190000	712536850	32600	32600	32600	32600	0
31	20240408	185900	712536850	32600	32600	32600	32600	0
32	20240408	185800	712536850	32600	32600	32600	32600	521
33	20240408	185700	712536850	32600	32600	32600	32600	0
34	20240408	185600	712536850	32600	32600	32600	32600	0
35	20240408	185500	712536850	32600	32600	32600	32600	0
36	20240408	185400	712536850	32600	32600	32600	32600	0
37	20240408	185300	712536850	32600	32600	32600	32600	0
38	20240408	185200	712536850	32600	32600	32600	32600	0
39	20240408	185100	712536850	32600	32600	32600	32600	0
40	20240408	185000	712536850	32600	32600	32600	32600	0
41	20240408	184900	712536850	32600	32600	32600	32600	0
42	20240408	184800	712536850	32600	32600	32600	32600	0
43	20240408	184700	712536850	32600	32600	32600	32600	0
44	20240408	184600	712536850	32600	32600	32600	32600	0
45	20240408	184500	712536850	32600	32600	32600	32600	0
46	20240408	184400	712536850	32600	32600	32600	32600	0
47	20240408	184300	712536850	32600	32600	32600	32600	0
48	20240408	184200	712536850	32600	32600	32600	32600	0
49	20240408	184100	712536850	32600	32600	32600	32600	0
50	20240408	184000	712536850	32600	32600	32600	32600	0
51	20240408	183900	712536850	32600	32600	32600	32600	0
52	20240408	183800	712536850	32600	32600	32600	32600	0
53	20240408	183700	712536850	32600	32600	32600	32600	0
54	20240408	183600	712536850	32600	32600	32600	32600	0
55	20240408	183500	712536850	32600	32600	32600	32600	0
56	20240408	183400	712536850	32600	32600	32600	32600	0
57	20240408	183300	712536850	32600	32600	32600	32600	0
58	20240408	183200	712536850	32600	32600	32600	32600	0
59	20240408	183100	712536850	32600	32600	32600	32600	0
60	20240408	183000	712536850	32600	32600	32600	32600	0
61	20240408	182900	712536850	32600	32600	32600	32600	0
62	20240408	182800	712536850	32600	32600	32600	32600	521
63	20240408	182700	712536850	32600	32600	32600	32600	0
64	20240408	182600	712536850	32600	32600	32600	32600	0
65	20240408	182500	712536850	32600	32600	32600	32600	0
66	20240408	182400	712536850	32600	32600	32600	32600	0
67	20240408	182300	712536850	32600	32600	32600	32600	0
68	20240408	182200	712536850	32600	32600	32600	32600	0
69	20240408	182100	712536850	32600	32600	32600	32600	0
70	20240408	182000	712536850	32600	32600	32600	32600	0
71	20240408	181900	712536850	32600	32600	32600	32600	0
72	20240408	181800	712536850	32600	32600	32600	32600	0
73	20240408	181700	712536850	32600	32600	32600	32600	0
74	20240408	181600	712536850	32600	32600	32600	32600	0
75	20240408	181500	712536850	32600	32600	32600	32600	0
76	20240408	181400	712536850	32600	32600	32600	32600	0
77	20240408	181300	712536850	32600	32600	32600	32600	0
78	20240408	181200	712536850	32600	32600	32600	32600	0
79	20240408	181100	712536850	32600	32600	32600	32600	0
80	20240408	181000	712536850	32600	32600	32600	32600	0
81	20240408	180900	712536850	32600	32600	32600	32600	0
82	20240408	180800	712536850	32600	32600	32600	32600	0
83	20240408	180700	712536850	32600	32600	32600	32600	0
84	20240408	180600	712536850	32600	32600	32600	32600	0
85	20240408	180500	712536850	32600	32600	32600	32600	0
86	20240408	180400	712536850	32600	32600	32600	32600	0
87	20240408	180300	712536850	32600	32600	32600	32600	0
88	20240408	180200	712536850	32600	32600	32600	32600	0
89	20240408	180100	712536850	32600	32600	32600	32600	0
90	20240408	180000	712536850	32600	32600	32600	32600	0
91	20240408	175900	712536850	32600	32600	32600	32600	0
92	20240408	175800	712536850	32600	32600	32600	32600	521
93	20240408	175700	712536850	32600	32600	32600	32600	0
94	20240408	175600	712536850	32600	32600	32600	32600	0
95	20240408	175500	712536850	32600	32600	32600	32600	0
96	20240408	175400	712536850	32600	32600	32600	32600	0
97	20240408	175300	712536850	32600	32600	32600	32600	0
98	20240408	175200	712536850	32600	32600	32600	32600	0
99	20240408	175100	712536850	32600	32600	32600	32600	0
100	20240408	175000	712536850	32600	32600	32600	32600	0
101	20240408	174900	712536850	32600	32600	32600	32600	0
102	20240408	174800	712536850	32600	32600	32600	32600	0
103	20240408	174700	712536850	32600	32600	32600	32600	0
104	20240408	174600	712536850	32600	32600	32600	32600	0
105	20240408	174500	712536850	32600	32600	32600	32600	0
106	20240408	174400	712536850	32600	32600	32600	32600	0
107	20240408	174300	712536850	32600	32600	32600	32600	0
108	20240408	174200	712536850	32600	32600	32600	32600	0
109	20240408	174100	712536850	32600	32600	32600	32600	0
110	20240408	174000	712536850	32600	32600	32600	32600	0
111	20240408	173900	712536850	32600	32600	32600	32600	0
112	20240408	173800	712536850	32600	32600	32600	32600	0
113	20240408	173700	712536850	32600	32600	32600	32600	0
114	20240408	173600	712536850	32600	32600	32600	32600	0
115	20240408	173500	712536850	32600	32600	32600	32600	0
116	20240408	173400	712536850	32600	32600	32600	32600	0
117	20240408	173300	712536850	32600	32600	32600	32600	0
118	20240408	173200	712536850	32600	32600	32600	32600	0
119	20240408	173100	712536850	32600	32600	32600	32600	0
120	20240408	173000	712536850	32600	32600	32600	32600	0
121	20240408	172900	712536850	32600	32600	32600	32600	0
122	20240408	172800	712536850	32600	32600	32600	32600	521
123	20240408	172700	712536850	32600	32600	32600	32600	0
124	20240408	172600	712536850	32600	32600	32600	32600	0
125	20240408	172500	712536850	32600	32600	32600	32600	0
126	20240408	172400	712536850	32600	32600	32600	32600	0
127	20240408	172300	712536850	32600	32600	32600	32600	0
128	20240408	172200	712536850	32600	32600	32600	32600	0
129	20240408	172100	712536850	32600	32600	32600	32600	0
130	20240408	172000	712536850	32600	32600	32600	32600	0
131	20240408	171900	712536850	32600	32600	32600	32600	0
132	20240408	171800	712536850	32600	32600	32600	32600	0
133	20240408	171700	712536850	32600	32600	32600	32600	0
134	20240408	171600	712536850	32600	32600	32600	32600	0
135	20240408	171500	712536850	32600	32600	32600	32600	0
136	20240408	171400	712536850	32600	32600	32600	32600	0
137	20240408	171300	712536850	32600	32600	32600	32600	0
138	20240408	171200	712536850	32600	32600	32600	32600	0
139	20240408	171100	712536850	32600	32600	32600	32600	0
140	20240408	171000	712536850	32600	32600	32600	32600	0
141	20240408	170900	712536850	32600	32600	32600	32600	0
142	20240408	170800	712536850	32600	32600	32600	32600	0
143	20240408	170700	712536850	32600	32600	32600	32600	0
144	20240408	170600	712536850	32600	32600	32600	32600	0
145	20240408	170500	712536850	32600	32600	32600	32600	0
146	20240408	170400	712536850	32600	32600	32600	32600	0
147	20240408	170300	712536850	32600	32600	32600	32600	0
148	20240408	170200	712536850	32600	32600	32600	32600	0
149	20240408	170100	712536850	32600	32600	32600	32600	0
150	20240408	170000	712536850	32600	32600	32600	32600	0
151	20240408	165900	712536850	32600	32600	32600	32600	0
152	20240408	165800	712536850	32600	32600	32600	32600	521
153	20240408	165700	712536850	32600	32600	32600	32600	0
154	20240408	165600	712536850	32600	32600	32600	32600	0
155	20240408	165500	712536850	32600	32600	32600	32600	0
156	20240408	165400	712536850	32600	32600	32600	32600	0
157	20240408	165300	712536850	32600	32600	32600	32600	0
158	20240408	165200	712536850	32600	32600	32600	32600	0
159	20240408	165100	712536850	32600	32600	32600	32600	0
160	20240408	165000	712536850	32600	32600	32600	32600	0
161	20240408	164900	712536850	32600	32600	32600	32600	0
162	20240408	164800	712536850	32600	32600	32600	32600	0
163	20240408	164700	712536850	32600	32600	32600	32600	0
164	20240408	164600	712536850	32600	32600	32600	32600	0
165	20240408	164500	712536850	32600	32600	32600	32600	0
166	20240408	164400	712536850	32600	32600	32600	32600	0
167	20240408	164300	712536850	32600	32600	32600	32600	0
168	20240408	164200	712536850	32600	32600	32600	32600	0
169	20240408	164100	712536850	32600	32600	32600	32600	0
170	20240408	164000	712536850	32600	32600	32600	32600	0
171	20240408	163900	712536850	32600	32600	32600	32600	0
172	20240408	163800	712536850	32600	32600	32600	32600	0
173	20240408	163700	712536850	32600	32600	32600	32600	0
174	20240408	163600	712536850	32600	32600	32600	32600	0
175	20240408	163500	712536850	32600	32600	32600	32600	0
176	20240408	163400	712536850	32600	32600	32600	32600	0
177	20240408	163300	712536850	32600	32600	32600	32600	0
178	20240408	163200	712536850	32600	32600	32600	32600	0
179	20240408	163100	712536850	32600	32600	32600	32600	0
180	20240408	163000	712536850	32600	32600	32600	32600	0
181	20240408	162900	712536850	32600	32600	32600	32600	0
182	20240408	162800	712536850	32600	32600	32600	32600	521
183	20240408	162700	712536850	32600	32600	32600	32600	0
184	20240408	162600	712536850	32600	32600	32600	32600	0
185	20240408	162500	712536850	32600	32600	32600	32600	0
186	20240408	162400	712536850	32600	32600	32600	32600	0
187	20240408	162300	712536850	32600	32600	32600	32600	0
188	20240408	162200	712536850	32600	32600	32600	32600	0
189	20240408	162100	712536850	32600	32600	32600	32600	0
190	20240408	162000	712536850	32600	32600	32600	32600	0
191	20240408	161900	712536850	32600	32600	32600	32600	0
192	20240408	161800	712536850	32600	32600	32600	32600	0
193	20240408	161700	712536850	32600	32600	32600	32600	0
194	20240408	161600	712536850	32600	32600	32600	32600	0
195	20240408	161500	712536850	32600	32600	32600	32600	0
196	20240408	161400	712536850	32600	32600	32600	32600	0
197	20240408	161300	712536850	32600	32600	32600	32600	0
198	20240408	161200	712536850	32600	32600	32600	32600	0
199	20240408	161100	712536850	32600	32600	32600	32600	0
200	20240408	161000	712536850	32600	32600	32600	32600	0
201	20240408	160900	712536850	32600	32600	32600	32600	0
202	20240408	160800	712536850	32600	32600	32600	32600	0
203	20240408	160700	712536850	32600	32600	32600	32600	0
204	20240408	160600	712536850	32600	32600	32600	32600	0
205	20240408	160500	712536850	32600	32600	32600	32600	0
206	20240408	160400	712536850	32600	32600	32600	32600	0
207	20240408	160300	712536850	32600	32600	32600	32600	0
208	20240408	160200	712536850	32600	32600	32600	32600	0
209	20240408	160100	712536850	32600	32600	32600	32600	0
210	20240408	160000	712536850	32600	32600	32600	32600	0
211	20240408	155900	712536850	32600	32600	32600	32600	0
212	20240408	155800	712536850	32600	32600	32600	32600	521
213	20240408	155700	712536850	32600	32600	32600	32600	0
214	20240408	155600	712536850	32600	32600	32600	32600	0
215	20240408	155500	712536850	32600	32600	32600	32600	0
216	20240408	155400	712536850	32600	32600	32600	32600	0
217	20240408	155300	712536850	32600	32600	32600	32600	0
218	20240408	155200	712536850	32600	32600	32600	32600	0
219	20240408	155100	712536850	32600	32600	32600	32600	0
220	20240408	155000	712536850	32600	32600	32600	32600	0
221	20240408	154900	712536850	32600	32600	32600	32600	0
222	20240408	154800	712536850	32600	32600	32600	32600	0
223	20240408	154700	712536850	32600	32600	32600	32600	0
224	20240408	154600	712536850	32600	32600	32600	32600	0
225	20240408	154500	712536850	32600	32600	32600	32600	0
226	20240408	154400	712536850	32600	32600	32600	32600	0
227	20240408	154300	712536850	32600	32600	32600	32600	0
228	20240408	154200	712536850	32600	32600	32600	32600	0
229	20240408	154100	712536850	32600	32600	32600	32600	0
230	20240408	154000	712536850	32600	32600	32600	32600	0
231	20240408	153900	712536850	32600	32600	32600	32600	0
232	20240408	153800	712536850	32600	32600	32600	32600	0
233	20240408	153700	712536850	32600	32600	32600	32600	0
234	20240408	153600	712536850	32600	32600	32600	32600	0
235	20240408	153500	712536850	32600	32600	32600	32600	0
236	20240408	153400	712536850	32600	32600	32600	32600	0
237	20240408	153300	712536850	32600	32600	32600	32600	0
238	20240408	153200	712536850	32600	32600	32600	32600	0
239	20240408	153100	712536850	32600	32600	32600	32600	0
240	20240408	153000	712536850	32600	32600	32600	32600	521
241	20240408	152900	695552250	32700	32700	32700	32700	0
242	20240408	152800	695552250	32700	32700	32700	32700	0
243	20240408	152700	695552250	32700	32700	32700	32700	0
244	20240408	152600	695552250	32700	32700	32700	32700	0
245	20240408	152500	695552250	32700	32700	32700	32700	0
246	20240408	152400	695552250	32700	32700	32700	32700	0
247	20240408	152300	695552250	32700	32700	32700	32700	0
248	20240408	152200	695552250	32700	32700	32700	32700	0
249	20240408	152100	695552250	32700	32700	32700	32700	0
250	20240408	152000	695552250	32700	32700	32700	32700	0
251	20240408	151900	695552250	32700	32700	32700	32700	0
252	20240408	151800	695552250	32700	32700	32700	32700	19
253	20240408	151700	694930950	32700	32750	32800	32700	518
254	20240408	151600	677985000	32750	32750	32750	32750	310
255	20240408	151500	667832500	32800	32800	32800	32800	61
256	20240408	151400	665831700	32800	32800	32800	32800	21
257	20240408	151300	665142900	32800	32750	32800	32750	39
258	20240408	151200	663864700	32750	32800	32800	32750	67
259	20240408	151100	661668250	32800	32800	32800	32800	21
260	20240408	151000	660979450	32800	32800	32800	32800	33
261	20240408	150900	659897050	32800	32800	32800	32800	120
262	20240408	150800	655961050	32800	32800	32800	32800	42
263	20240408	150700	654583450	32800	32800	32850	32800	31
264	20240408	150600	653566600	32800	32800	32800	32800	20
265	20240408	150500	652910600	32800	32800	32800	32800	137
266	20240408	150400	648417000	32850	32850	32850	32850	222
267	20240408	150300	641124300	32850	32850	32850	32850	31
268	20240408	150200	640105950	32850	32850	32850	32850	20
269	20240408	150100	639448950	32850	32850	32850	32850	30
270	20240408	150000	638463450	32850	32850	32900	32850	60
271	20240408	145900	636492400	32850	32850	32850	32850	29
272	20240408	145800	635539750	32900	32900	32950	32850	41
273	20240408	145700	634191300	32950	32850	32950	32850	624
274	20240408	145600	613640900	32800	32750	32800	32750	84
275	20240408	145500	610887200	32800	32700	32800	32700	47
276	20240408	145400	609348200	32700	32700	32700	32700	47
277	20240408	145300	607811300	32700	32700	32700	32700	31
278	20240408	145200	606797600	32700	32700	32700	32700	10
279	20240408	145100	606470600	32900	32650	32900	32650	1040
280	20240408	145000	572332350	32650	32650	32650	32650	20
281	20240408	144900	571679350	32650	32700	32700	32650	49
282	20240408	144800	570079450	32650	32650	32650	32650	20
283	20240408	144700	569426450	32650	32650	32650	32650	43
284	20240408	144600	568022500	32700	32650	32700	32650	17
285	20240408	144500	567467100	32650	32650	32650	32650	20
286	20240408	144400	566814100	32650	32650	32650	32650	49
287	20240408	144300	565214250	32650	32650	32650	32650	31
288	20240408	144200	564202100	32650	32650	32650	32650	30
289	20240408	144100	563222600	32650	32700	32700	32650	33
290	20240408	144000	562144000	32700	32700	32700	32700	80
291	20240408	143900	559528000	32750	32700	32750	32700	49
292	20240408	143800	557925650	32700	32750	32750	32700	480
293	20240408	143700	542206200	32750	32650	32750	32650	567
294	20240408	143600	523672000	32600	32600	32600	32600	1
295	20240408	143500	523639400	32650	32600	32650	32600	31
296	20240408	143400	522627300	32650	32600	32650	32600	34
297	20240408	143300	521517800	32600	32650	32650	32600	44
298	20240408	143200	520082000	32600	32650	32650	32600	260
299	20240408	143100	511604500	32650	32650	32650	32650	3
300	20240408	143000	511506550	32650	32650	32650	32600	67
301	20240408	142900	509319600	32600	32600	32600	32600	1
302	20240408	142800	509287000	32600	32650	32650	32600	46
303	20240408	142700	507786000	32650	32650	32650	32650	25
304	20240408	142600	506969750	32600	32600	32600	32600	12
305	20240408	142500	506578550	32650	32650	32650	32650	54
306	20240408	142400	504815450	32600	32600	32600	32600	0
307	20240408	142300	504815450	32600	32650	32650	32600	73
308	20240408	142200	502434550	32600	32650	32650	32600	49
309	20240408	142100	500835700	32600	32650	32650	32600	12
310	20240408	142000	500444450	32650	32650	32650	32650	62
311	20240408	141900	498420150	32650	32650	32650	32650	0
312	20240408	141800	498420150	32650	32650	32650	32650	25
313	20240408	141700	497603900	32600	32650	32650	32600	63
314	20240408	141600	495548450	32650	32650	32650	32650	23
315	20240408	141500	494797500	32650	32650	32650	32650	130
316	20240408	141400	490553000	32650	32650	32650	32650	0
317	20240408	141300	490553000	32650	32600	32650	32600	35
318	20240408	141200	489410900	32650	32600	32650	32600	47
319	20240408	141100	487877300	32600	32650	32650	32600	27
320	20240408	141000	486995800	32650	32650	32650	32650	4
321	20240408	140900	486865200	32650	32650	32650	32600	62
322	20240408	140800	484841500	32650	32650	32650	32650	4
323	20240408	140700	484710900	32650	32600	32650	32600	45
324	20240408	140600	483242500	32650	32600	32650	32600	27
325	20240408	140500	482361000	32600	32650	32650	32600	14
326	20240408	140400	481904450	32650	32650	32650	32650	49
327	20240408	140300	480304600	32650	32650	32650	32650	3
328	20240408	140200	480206650	32650	32650	32650	32650	52
329	20240408	140100	478508850	32600	32600	32600	32600	18
330	20240408	140000	477922050	32600	32600	32600	32600	21
331	20240408	135900	477237450	32650	32650	32650	32600	62
332	20240408	135800	475213600	32600	32600	32600	32600	24
333	20240408	135700	474431200	32600	32650	32650	32600	71
334	20240408	135600	472113850	32600	32600	32650	32600	276
335	20240408	135500	463116200	32600	32650	32650	32600	41
336	20240408	135400	461778500	32600	32600	32650	32600	56
337	20240408	135300	459951300	32650	32600	32650	32600	8
338	20240408	135200	459690450	32600	32600	32650	32600	54
339	20240408	135100	457928800	32650	32600	32650	32600	111
340	20240408	135000	454308800	32600	32650	32650	32600	55
341	20240408	134900	452513950	32600	32600	32650	32600	53
342	20240408	134800	450784750	32650	32650	32650	32600	150
343	20240408	134700	445888650	32600	32600	32600	32600	10
344	20240408	134600	445562650	32600	32600	32650	32600	41
345	20240408	134500	444224600	32600	32650	32650	32600	117
346	20240408	134400	440406300	32650	32650	32650	32650	43
347	20240408	134300	439002350	32700	32650	32700	32650	78
348	20240408	134200	436455600	32650	32650	32650	32600	46
349	20240408	134100	434954650	32600	32650	32650	32600	60
350	20240408	134000	432995950	32650	32650	32650	32650	100
351	20240408	133900	429730950	32650	32650	32650	32650	157
352	20240408	133800	424604900	32650	32650	32650	32650	77
353	20240408	133700	422090850	32650	32700	32700	32650	23
354	20240408	133600	421339650	32700	32650	32700	32600	86
355	20240408	133500	418532600	32700	32650	32700	32650	157
356	20240408	133400	413406200	32700	32700	32700	32650	67
357	20240408	133300	411218350	32650	32650	32650	32650	26
358	20240408	133200	410369450	32650	32650	32650	32650	76
359	20240408	133100	407888050	32650	32650	32650	32650	30
360	20240408	133000	406908550	32650	32600	32650	32600	86
361	20240408	132900	404101500	32650	32650	32650	32600	87
362	20240408	132800	401261400	32650	32650	32650	32650	27
363	20240408	132700	400379850	32650	32650	32650	32650	38
364	20240408	132600	399139150	32650	32650	32650	32650	72
365	20240408	132500	396788350	32650	32700	32700	32650	12
366	20240408	132400	396396350	32650	32700	32700	32650	32
367	20240408	132300	395351300	32650	32650	32650	32650	7
368	20240408	132200	395122750	32650	32650	32650	32650	8
369	20240408	132100	394861550	32600	32700	32700	32600	3166
370	20240408	132000	291545600	32650	32700	32700	32650	9
371	20240408	131900	291251700	32700	32650	32700	32650	9
372	20240408	131800	290957800	32650	32650	32650	32650	27
373	20240408	131700	290076250	32650	32650	32650	32650	8
374	20240408	131600	289815050	32650	32650	32650	32650	8
375	20240408	131500	289553850	32700	32700	32700	32700	0
376	20240408	131400	289553850	32700	32700	32700	32700	29
377	20240408	131300	288605550	32700	32700	32700	32700	8
378	20240408	131200	288343950	32700	32700	32700	32700	7
379	20240408	131100	288115050	32700	32700	32700	32700	8
380	20240408	131000	287853450	32700	32700	32700	32700	20
381	20240408	130900	287199450	32750	32700	32750	32700	18
382	20240408	130800	286610350	32700	32700	32700	32700	26
383	20240408	130700	285760150	32700	32700	32700	32700	0
384	20240408	130600	285760150	32700	32650	32700	32650	16
385	20240408	130500	285237350	32650	32650	32650	32650	18
386	20240408	130400	284649650	32650	32650	32650	32650	0
387	20240408	130300	284649650	32650	32650	32700	32650	29
388	20240408	130200	283702300	32700	32700	32700	32700	1
389	20240408	130100	283669600	32650	32650	32650	32650	18
390	20240408	130000	283081900	32700	32700	32700	32700	2
391	20240408	125900	283016500	32650	32650	32650	32650	18
392	20240408	125800	282428800	32650	32650	32650	32650	29
393	20240408	125700	281481950	32650	32700	32700	32650	20
394	20240408	125600	280828600	32700	32700	32700	32700	1
395	20240408	125500	280795900	32700	32650	32700	32650	8
396	20240408	125400	280534400	32650	32650	32650	32650	9
397	20240408	125300	280240550	32650	32700	32700	32650	28
398	20240408	125200	279325700	32700	32700	32700	32700	27
399	20240408	125100	278442800	32700	32700	32700	32700	10
400	20240408	125000	278115800	32750	32700	32750	32700	3
401	20240408	124900	278017650	32700	32700	32700	32700	8
402	20240408	124800	277756050	32650	32650	32650	32650	20
403	20240408	124700	277103050	32700	32700	32700	32700	26
404	20240408	124600	276252850	32700	32700	32700	32700	10
405	20240408	124500	275925850	32700	32700	32700	32700	10
406	20240408	124400	275598850	32700	32700	32750	32700	120
407	20240408	124300	271669850	32700	32700	32700	32700	12
408	20240408	124200	271277450	32700	32700	32750	32700	124
409	20240408	124100	267217650	32650	32650	32650	32650	9
410	20240408	124000	266923800	32650	32650	32650	32650	22
411	20240408	123900	266205500	32650	32650	32650	32650	12
412	20240408	123800	265813700	32650	32650	32650	32650	10
413	20240408	123700	265487200	32650	32650	32650	32650	31
414	20240408	123600	264475050	32650	32650	32650	32650	14
415	20240408	123500	264017950	32650	32650	32650	32650	10
416	20240408	123400	263691450	32700	32650	32700	32650	10
417	20240408	123300	263364900	32650	32650	32650	32650	10
418	20240408	123200	263038400	32650	32650	32650	32650	11
419	20240408	123100	262679250	32650	32650	32700	32650	121
420	20240408	123000	258724600	32700	32700	32700	32700	1
421	20240408	122900	258691900	32650	32650	32650	32650	10
422	20240408	122800	258365400	32650	32650	32650	32650	12
423	20240408	122700	257973600	32650	32650	32650	32650	20
424	20240408	122600	257320600	32650	32650	32650	32650	42
425	20240408	122500	255949300	32650	32650	32650	32650	10
426	20240408	122400	255622800	32650	32650	32650	32650	11
427	20240408	122300	255263650	32650	32650	32650	32650	13
428	20240408	122200	254839200	32650	32650	32650	32650	10
429	20240408	122100	254512700	32650	32650	32650	32650	30
430	20240408	122000	253533200	32650	32650	32650	32650	10
431	20240408	121900	253206700	32650	32650	32650	32650	20
432	20240408	121800	252553700	32650	32650	32650	32650	10
433	20240408	121700	252227200	32650	32650	32650	32650	24
434	20240408	121600	251443600	32650	32650	32650	32650	10
435	20240408	121500	251117100	32650	32650	32650	32650	37
436	20240408	121400	249909050	32650	32650	32650	32650	10
437	20240408	121300	249582550	32650	32650	32700	32650	16
438	20240408	121200	249060000	32650	32650	32650	32650	9
439	20240408	121100	248766150	32700	32650	32700	32650	11
440	20240408	121000	248406850	32650	32650	32650	32650	33
441	20240408	120900	247329400	32650	32650	32650	32650	10
442	20240408	120800	247002900	32650	32650	32650	32650	10
443	20240408	120700	246676400	32650	32650	32650	32650	10
444	20240408	120600	246349900	32650	32650	32650	32650	23
445	20240408	120500	245598950	32650	32650	32650	32650	26
446	20240408	120400	244750050	32650	32650	32650	32650	2
447	20240408	120300	244684750	32650	32650	32650	32650	11
448	20240408	120200	244325600	32650	32700	32700	32650	148
449	20240408	120100	239486400	32650	32650	32650	32650	11
450	20240408	120000	239127250	32650	32650	32650	32650	33
451	20240408	115900	238049800	32650	32650	32700	32650	15
452	20240408	115800	237560000	32650	32650	32650	32650	30
453	20240408	115700	236580500	32650	32700	32700	32650	5
454	20240408	115600	236417200	32650	32650	32650	32650	10
455	20240408	115500	236090700	32650	32600	32650	32600	36
456	20240408	115400	234916250	32600	32650	32650	32600	711
457	20240408	115300	211702150	32650	32650	32650	32650	28
458	20240408	115200	210787950	32650	32650	32700	32650	58
459	20240408	115100	208892000	32700	32650	32700	32650	8
460	20240408	115000	208630550	32650	32650	32650	32650	118
461	20240408	114900	204777850	32650	32650	32650	32650	27
462	20240408	114800	203896300	32650	32650	32650	32650	24
463	20240408	114700	203112700	32650	32650	32650	32650	14
464	20240408	114600	202655600	32650	32650	32700	32650	15
465	20240408	114500	202165800	32650	32650	32700	32650	23
466	20240408	114400	201414800	32650	32650	32650	32650	17
467	20240408	114300	200859750	32650	32650	32650	32650	25
468	20240408	114200	200043500	32650	32650	32650	32650	14
469	20240408	114100	199586400	32650	32650	32700	32650	29
470	20240408	114000	198639500	32650	32650	32650	32650	7
471	20240408	113900	198410950	32650	32650	32650	32650	10
472	20240408	113800	198084450	32650	32650	32650	32650	9
473	20240408	113700	197790600	32650	32700	32700	32650	23
474	20240408	113600	197039600	32650	32650	32650	32650	27
475	20240408	113500	196158050	32700	32650	32700	32650	19
476	20240408	113400	195537350	32650	32650	32650	32650	12
477	20240408	113300	195145550	32650	32650	32650	32650	14
478	20240408	113200	194688450	32650	32700	32700	32650	19
479	20240408	113100	194067900	32650	32650	32700	32650	24
480	20240408	113000	193284000	32650	32650	32650	32650	66
481	20240408	112900	191129100	32700	32650	32700	32650	18
482	20240408	112800	190541350	32650	32650	32700	32650	26
483	20240408	112700	189692300	32650	32650	32650	32650	12
484	20240408	112600	189300500	32650	32650	32700	32650	66
485	20240408	112500	187145550	32650	32650	32650	32650	5
486	20240408	112400	186982300	32650	32650	32650	32650	29
487	20240408	112300	186035450	32650	32650	32650	32650	12
488	20240408	112200	185643650	32650	32650	32700	32650	19
489	20240408	112100	185023250	32700	32650	32700	32650	14
490	20240408	112000	184566000	32650	32650	32650	32650	11
491	20240408	111900	184206850	32650	32650	32650	32650	21
492	20240408	111800	183521200	32650	32650	32650	32650	12
493	20240408	111700	183129400	32650	32650	32650	32650	14
494	20240408	111600	182672300	32650	32700	32700	32650	19
495	20240408	111500	182051850	32650	32650	32650	32650	23
496	20240408	111400	181300900	32650	32650	32650	32650	115
497	20240408	111300	177546150	32650	32650	32650	32650	14
498	20240408	111200	177089050	32650	32650	32650	32650	9
499	20240408	111100	176795200	32650	32650	32650	32650	23
500	20240408	111000	176044250	32700	32650	32700	32650	13
501	20240408	110900	175619750	32650	32650	32650	32650	16
502	20240408	110800	175097350	32650	32650	32650	32650	12
503	20240408	110700	174705550	32650	32650	32650	32650	29
504	20240408	110600	173758700	32650	32650	32650	32650	5
505	20240408	110500	173595450	32650	32650	32650	32650	12
506	20240408	110400	173203650	32650	32650	32700	32650	20
507	20240408	110300	172550600	32650	32650	32700	32650	56
508	20240408	110200	170722150	32650	32650	32650	32650	15
509	20240408	110100	170232400	32650	32650	32650	32650	13
510	20240408	110000	169807950	32650	32650	32650	32650	10
511	20240408	105900	169481450	32650	32650	32650	32650	12
512	20240408	105800	169089650	32650	32650	32700	32650	28
513	20240408	105700	168175300	32650	32650	32650	32650	17
514	20240408	105600	167620250	32650	32650	32650	32650	18
515	20240408	105500	167032550	32650	32650	32700	32650	18
516	20240408	105400	166444700	32650	32650	32650	32650	24
517	20240408	105300	165661100	32650	32650	32650	32650	4
518	20240408	105200	165530500	32650	32650	32700	32650	11
519	20240408	105100	165171200	32650	32700	32700	32650	11
520	20240408	105000	164812000	32700	32650	32700	32650	38
521	20240408	104900	163570900	32700	32650	32700	32650	13
522	20240408	104800	163146300	32650	32650	32700	32650	18
523	20240408	104700	162558550	32650	32650	32650	32650	4
524	20240408	104600	162427950	32650	32650	32650	32650	14
525	20240408	104500	161970850	32650	32700	32700	32650	18
526	20240408	104400	161382700	32700	32650	32700	32650	13
527	20240408	104300	160958150	32650	32650	32700	32650	21
528	20240408	104200	160272200	32650	32700	32700	32650	7
529	20240408	104100	160043550	32700	32650	32700	32650	86
530	20240408	104000	157231800	32650	32650	32650	32650	10
531	20240408	103900	156905300	32650	32650	32650	32650	12
532	20240408	103800	156513500	32650	32650	32650	32650	17
533	20240408	103700	155958450	32650	32650	32750	32600	64
534	20240408	103600	153868300	32650	32650	32650	32600	20
535	20240408	103500	153215700	32650	32600	32650	32600	12
536	20240408	103400	152824000	32650	32600	32650	32600	13
537	20240408	103300	152399600	32600	32650	32650	32600	19
538	20240408	103200	151779300	32650	32600	32650	32600	12
539	20240408	103100	151387950	32600	32600	32650	32600	28
540	20240408	103000	150475000	32600	32600	32650	32600	11
541	20240408	102900	150116300	32600	32650	32650	32600	20
542	20240408	102800	149463900	32650	32650	32650	32650	10
543	20240408	102700	149137400	32650	32650	32700	32650	6
544	20240408	102600	148941350	32650	32650	32650	32650	20
545	20240408	102500	148288350	32650	32650	32650	32650	12
546	20240408	102400	147896550	32650	32650	32650	32650	25
547	20240408	102300	147080300	32650	32650	32700	32650	48
548	20240408	102200	145512900	32650	32650	32650	32600	52
549	20240408	102100	143815150	32650	32650	32650	32650	9
550	20240408	102000	143521300	32650	32650	32700	32650	26
551	20240408	101900	142672350	32650	32650	32650	32650	14
552	20240408	101800	142215250	32650	32650	32700	32650	19
553	20240408	101700	141594500	32650	32650	32700	32650	383
554	20240408	101600	129089500	32650	32700	32700	32650	25
555	20240408	101500	128273100	32700	32650	32700	32650	8
556	20240408	101400	128011850	32650	32650	32650	32650	17
557	20240408	101300	127456800	32650	32650	32650	32650	13
558	20240408	101200	127032350	32650	32650	32650	32650	26
559	20240408	101100	126183450	32650	32650	32650	32650	18
560	20240408	101000	125595750	32650	32650	32650	32650	12
561	20240408	100900	125203950	32650	32650	32650	32650	24
562	20240408	100800	124420350	32650	32650	32650	32650	18
563	20240408	100700	123832650	32650	32700	32700	32650	708
564	20240408	100600	100694950	32700	32700	32700	32700	10
565	20240408	100500	100367950	32700	32700	32700	32700	4
566	20240408	100400	100237150	32700	32700	32750	32700	35
567	20240408	100300	99091450	32700	32700	32700	32700	17
568	20240408	100200	98535550	32700	32700	32800	32700	27
569	20240408	100100	97650650	32700	32750	32750	32700	30
570	20240408	100000	96668200	32750	32750	32800	32750	9
571	20240408	095900	96373400	32750	32750	32900	32750	9
572	20240408	095800	96078000	32750	32700	32800	32700	83
573	20240408	095700	93359750	32700	32700	32750	32700	20
574	20240408	095600	92705250	32700	32700	32700	32700	3
575	20240408	095500	92607150	32700	32700	32700	32700	3
576	20240408	095400	92509050	32700	32650	32700	32650	9
577	20240408	095300	92214800	32650	32650	32650	32650	2
578	20240408	095200	92149500	32650	32650	32700	32650	13
579	20240408	095100	91724550	32650	32650	32700	32650	185
580	20240408	095000	85682650	32650	32650	32700	32650	105
581	20240408	094900	82249250	32650	32650	32700	32650	3
582	20240408	094800	82151250	32650	32650	32650	32650	3
583	20240408	094700	82053300	32650	32650	32700	32650	3
584	20240408	094600	81955300	32650	32650	32650	32650	4
585	20240408	094500	81824700	32650	32700	32700	32650	4
586	20240408	094400	81694000	32700	32650	32700	32650	7
587	20240408	094300	81465400	32650	32650	32700	32650	256
588	20240408	094200	73094500	32650	32700	32700	32650	58
589	20240408	094100	71198200	32700	32650	32700	32650	54
590	20240408	094000	69432550	32650	32650	32650	32650	3
591	20240408	093900	69334600	32650	32650	32650	32650	2
592	20240408	093800	69269300	32650	32650	32650	32650	2
593	20240408	093700	69204000	32650	32650	32650	32650	3
594	20240408	093600	69106050	32750	32650	32750	32650	4
595	20240408	093500	68975350	32650	32650	32650	32650	2
596	20240408	093400	68910050	32650	32650	32650	32650	2
597	20240408	093300	68844750	32650	32650	32650	32650	2
598	20240408	093200	68779450	32650	32650	32650	32650	4
599	20240408	093100	68648850	32650	32650	32650	32650	397
600	20240408	093000	55686800	32650	32750	32750	32650	3
601	20240408	092900	55588750	32650	32650	32650	32650	2
602	20240408	092800	55523450	32650	32700	32700	32650	250
603	20240408	092700	47348500	32700	32700	32750	32700	4
604	20240408	092600	47217650	32750	32750	32750	32700	126
605	20240408	092500	43091200	32750	32750	32750	32750	5
606	20240408	092400	42927450	32750	32750	32750	32750	3
607	20240408	092300	42829200	32750	32750	32750	32750	3
608	20240408	092200	42730950	32750	32750	32750	32750	2
609	20240408	092100	42665450	32750	32750	32800	32750	4
610	20240408	092000	42534400	32750	32750	32750	32750	3
611	20240408	091900	42436150	32750	32750	32750	32750	2
612	20240408	091800	42370650	32750	32700	32750	32700	5
613	20240408	091700	42207000	32750	32700	32750	32700	32
614	20240408	091600	41159100	32700	32700	32750	32700	14
615	20240408	091500	40701250	32700	32700	32700	32700	2
616	20240408	091400	40635850	32700	32700	32700	32700	3
617	20240408	091300	40537750	32700	32700	32750	32700	3
618	20240408	091200	40439600	32750	32700	32750	32700	5
619	20240408	091100	40276050	32650	32650	32750	32650	3
620	20240408	091000	40178000	32650	32650	32650	32650	2
621	20240408	090900	40112700	32650	32700	32700	32650	305
622	20240408	090800	30139350	32700	32750	32850	32700	454
623	20240408	090700	15274000	32800	32800	32800	32750	107
624	20240408	090600	11765300	32800	32850	32850	32800	15
625	20240408	090500	11272650	32800	32850	32900	32800	18
626	20240408	090400	10681350	32850	32850	32850	32850	9
627	20240408	090300	10385700	32850	32850	32850	32850	2
628	20240408	090200	10320000	32850	32850	32850	32850	2
629	20240408	090100	10254300	32850	32900	32950	32850	269
630	20240408	090000	1416750	32900	32950	32950	32900	43