KissMeData/248170/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	202700	751548100	27400	27400	27400	27400	64
3	20240415	202600	751548100	27400	27400	27400	27400	0
4	20240415	202500	751548100	27400	27400	27400	27400	0
5	20240415	202400	751548100	27400	27400	27400	27400	0
6	20240415	202300	751548100	27400	27400	27400	27400	0
7	20240415	202200	751548100	27400	27400	27400	27400	0
8	20240415	202100	751548100	27400	27400	27400	27400	0
9	20240415	202000	751548100	27400	27400	27400	27400	0
10	20240415	201900	751548100	27400	27400	27400	27400	0
11	20240415	201800	751548100	27400	27400	27400	27400	0
12	20240415	201700	751548100	27400	27400	27400	27400	0
13	20240415	201600	751548100	27400	27400	27400	27400	0
14	20240415	201500	751548100	27400	27400	27400	27400	0
15	20240415	201400	751548100	27400	27400	27400	27400	0
16	20240415	201300	751548100	27400	27400	27400	27400	0
17	20240415	201200	751548100	27400	27400	27400	27400	0
18	20240415	201100	751548100	27400	27400	27400	27400	0
19	20240415	201000	751548100	27400	27400	27400	27400	0
20	20240415	200900	751548100	27400	27400	27400	27400	0
21	20240415	200800	751548100	27400	27400	27400	27400	0
22	20240415	200700	751548100	27400	27400	27400	27400	0
23	20240415	200600	751548100	27400	27400	27400	27400	0
24	20240415	200500	751548100	27400	27400	27400	27400	0
25	20240415	200400	751548100	27400	27400	27400	27400	0
26	20240415	200300	751548100	27400	27400	27400	27400	0
27	20240415	200200	751548100	27400	27400	27400	27400	0
28	20240415	200100	751548100	27400	27400	27400	27400	0
29	20240415	200000	751548100	27400	27400	27400	27400	0
30	20240415	195900	751548100	27400	27400	27400	27400	0
31	20240415	195800	751548100	27400	27400	27400	27400	0
32	20240415	195700	751548100	27400	27400	27400	27400	64
33	20240415	195600	751548100	27400	27400	27400	27400	0
34	20240415	195500	751548100	27400	27400	27400	27400	0
35	20240415	195400	751548100	27400	27400	27400	27400	0
36	20240415	195300	751548100	27400	27400	27400	27400	0
37	20240415	195200	751548100	27400	27400	27400	27400	0
38	20240415	195100	751548100	27400	27400	27400	27400	0
39	20240415	195000	751548100	27400	27400	27400	27400	0
40	20240415	194900	751548100	27400	27400	27400	27400	0
41	20240415	194800	751548100	27400	27400	27400	27400	0
42	20240415	194700	751548100	27400	27400	27400	27400	0
43	20240415	194600	751548100	27400	27400	27400	27400	0
44	20240415	194500	751548100	27400	27400	27400	27400	0
45	20240415	194400	751548100	27400	27400	27400	27400	0
46	20240415	194300	751548100	27400	27400	27400	27400	0
47	20240415	194200	751548100	27400	27400	27400	27400	0
48	20240415	194100	751548100	27400	27400	27400	27400	0
49	20240415	194000	751548100	27400	27400	27400	27400	0
50	20240415	193900	751548100	27400	27400	27400	27400	0
51	20240415	193800	751548100	27400	27400	27400	27400	0
52	20240415	193700	751548100	27400	27400	27400	27400	0
53	20240415	193600	751548100	27400	27400	27400	27400	0
54	20240415	193500	751548100	27400	27400	27400	27400	0
55	20240415	193400	751548100	27400	27400	27400	27400	0
56	20240415	193300	751548100	27400	27400	27400	27400	0
57	20240415	193200	751548100	27400	27400	27400	27400	0
58	20240415	193100	751548100	27400	27400	27400	27400	0
59	20240415	193000	751548100	27400	27400	27400	27400	0
60	20240415	192900	751548100	27400	27400	27400	27400	0
61	20240415	192800	751548100	27400	27400	27400	27400	0
62	20240415	192700	751548100	27400	27400	27400	27400	64
63	20240415	192600	751548100	27400	27400	27400	27400	0
64	20240415	192500	751548100	27400	27400	27400	27400	0
65	20240415	192400	751548100	27400	27400	27400	27400	0
66	20240415	192300	751548100	27400	27400	27400	27400	0
67	20240415	192200	751548100	27400	27400	27400	27400	0
68	20240415	192100	751548100	27400	27400	27400	27400	0
69	20240415	192000	751548100	27400	27400	27400	27400	0
70	20240415	191900	751548100	27400	27400	27400	27400	0
71	20240415	191800	751548100	27400	27400	27400	27400	0
72	20240415	191700	751548100	27400	27400	27400	27400	0
73	20240415	191600	751548100	27400	27400	27400	27400	0
74	20240415	191500	751548100	27400	27400	27400	27400	0
75	20240415	191400	751548100	27400	27400	27400	27400	0
76	20240415	191300	751548100	27400	27400	27400	27400	0
77	20240415	191200	751548100	27400	27400	27400	27400	0
78	20240415	191100	751548100	27400	27400	27400	27400	0
79	20240415	191000	751548100	27400	27400	27400	27400	0
80	20240415	190900	751548100	27400	27400	27400	27400	0
81	20240415	190800	751548100	27400	27400	27400	27400	0
82	20240415	190700	751548100	27400	27400	27400	27400	0
83	20240415	190600	751548100	27400	27400	27400	27400	0
84	20240415	190500	751548100	27400	27400	27400	27400	0
85	20240415	190400	751548100	27400	27400	27400	27400	0
86	20240415	190300	751548100	27400	27400	27400	27400	0
87	20240415	190200	751548100	27400	27400	27400	27400	0
88	20240415	190100	751548100	27400	27400	27400	27400	0
89	20240415	190000	751548100	27400	27400	27400	27400	0
90	20240415	185900	751548100	27400	27400	27400	27400	0
91	20240415	185800	751548100	27400	27400	27400	27400	0
92	20240415	185700	751548100	27400	27400	27400	27400	64
93	20240415	185600	751548100	27400	27400	27400	27400	0
94	20240415	185500	751548100	27400	27400	27400	27400	0
95	20240415	185400	751548100	27400	27400	27400	27400	0
96	20240415	185300	751548100	27400	27400	27400	27400	0
97	20240415	185200	751548100	27400	27400	27400	27400	0
98	20240415	185100	751548100	27400	27400	27400	27400	0
99	20240415	185000	751548100	27400	27400	27400	27400	0
100	20240415	184900	751548100	27400	27400	27400	27400	0
101	20240415	184800	751548100	27400	27400	27400	27400	0
102	20240415	184700	751548100	27400	27400	27400	27400	0
103	20240415	184600	751548100	27400	27400	27400	27400	0
104	20240415	184500	751548100	27400	27400	27400	27400	0
105	20240415	184400	751548100	27400	27400	27400	27400	0
106	20240415	184300	751548100	27400	27400	27400	27400	0
107	20240415	184200	751548100	27400	27400	27400	27400	0
108	20240415	184100	751548100	27400	27400	27400	27400	0
109	20240415	184000	751548100	27400	27400	27400	27400	0
110	20240415	183900	751548100	27400	27400	27400	27400	0
111	20240415	183800	751548100	27400	27400	27400	27400	0
112	20240415	183700	751548100	27400	27400	27400	27400	0
113	20240415	183600	751548100	27400	27400	27400	27400	0
114	20240415	183500	751548100	27400	27400	27400	27400	0
115	20240415	183400	751548100	27400	27400	27400	27400	0
116	20240415	183300	751548100	27400	27400	27400	27400	0
117	20240415	183200	751548100	27400	27400	27400	27400	0
118	20240415	183100	751548100	27400	27400	27400	27400	0
119	20240415	183000	751548100	27400	27400	27400	27400	0
120	20240415	182900	751548100	27400	27400	27400	27400	0
121	20240415	182800	751548100	27400	27400	27400	27400	0
122	20240415	182700	751548100	27400	27400	27400	27400	64
123	20240415	182600	751548100	27400	27400	27400	27400	0
124	20240415	182500	751548100	27400	27400	27400	27400	0
125	20240415	182400	751548100	27400	27400	27400	27400	0
126	20240415	182300	751548100	27400	27400	27400	27400	0
127	20240415	182200	751548100	27400	27400	27400	27400	0
128	20240415	182100	751548100	27400	27400	27400	27400	0
129	20240415	182000	751548100	27400	27400	27400	27400	0
130	20240415	181900	751548100	27400	27400	27400	27400	0
131	20240415	181800	751548100	27400	27400	27400	27400	0
132	20240415	181700	751548100	27400	27400	27400	27400	0
133	20240415	181600	751548100	27400	27400	27400	27400	0
134	20240415	181500	751548100	27400	27400	27400	27400	0
135	20240415	181400	751548100	27400	27400	27400	27400	0
136	20240415	181300	751548100	27400	27400	27400	27400	0
137	20240415	181200	751548100	27400	27400	27400	27400	0
138	20240415	181100	751548100	27400	27400	27400	27400	0
139	20240415	181000	751548100	27400	27400	27400	27400	0
140	20240415	180900	751548100	27400	27400	27400	27400	0
141	20240415	180800	751548100	27400	27400	27400	27400	0
142	20240415	180700	751548100	27400	27400	27400	27400	0
143	20240415	180600	751548100	27400	27400	27400	27400	0
144	20240415	180500	751548100	27400	27400	27400	27400	0
145	20240415	180400	751548100	27400	27400	27400	27400	0
146	20240415	180300	751548100	27400	27400	27400	27400	0
147	20240415	180200	751548100	27400	27400	27400	27400	0
148	20240415	180100	751548100	27400	27400	27400	27400	0
149	20240415	180000	751548100	27400	27400	27400	27400	0
150	20240415	175900	751548100	27400	27400	27400	27400	0
151	20240415	175800	751548100	27400	27400	27400	27400	0
152	20240415	175700	751548100	27400	27400	27400	27400	64
153	20240415	175600	751548100	27400	27400	27400	27400	0
154	20240415	175500	751548100	27400	27400	27400	27400	0
155	20240415	175400	751548100	27400	27400	27400	27400	0
156	20240415	175300	751548100	27400	27400	27400	27400	0
157	20240415	175200	751548100	27400	27400	27400	27400	0
158	20240415	175100	751548100	27400	27400	27400	27400	0
159	20240415	175000	751548100	27400	27400	27400	27400	0
160	20240415	174900	751548100	27400	27400	27400	27400	0
161	20240415	174800	751548100	27400	27400	27400	27400	0
162	20240415	174700	751548100	27400	27400	27400	27400	0
163	20240415	174600	751548100	27400	27400	27400	27400	0
164	20240415	174500	751548100	27400	27400	27400	27400	0
165	20240415	174400	751548100	27400	27400	27400	27400	0
166	20240415	174300	751548100	27400	27400	27400	27400	0
167	20240415	174200	751548100	27400	27400	27400	27400	0
168	20240415	174100	751548100	27400	27400	27400	27400	0
169	20240415	174000	751548100	27400	27400	27400	27400	0
170	20240415	173900	751548100	27400	27400	27400	27400	0
171	20240415	173800	751548100	27400	27400	27400	27400	0
172	20240415	173700	751548100	27400	27400	27400	27400	0
173	20240415	173600	751548100	27400	27400	27400	27400	0
174	20240415	173500	751548100	27400	27400	27400	27400	0
175	20240415	173400	751548100	27400	27400	27400	27400	0
176	20240415	173300	751548100	27400	27400	27400	27400	0
177	20240415	173200	751548100	27400	27400	27400	27400	0
178	20240415	173100	751548100	27400	27400	27400	27400	0
179	20240415	173000	751548100	27400	27400	27400	27400	0
180	20240415	172900	751548100	27400	27400	27400	27400	0
181	20240415	172800	751548100	27400	27400	27400	27400	0
182	20240415	172700	751548100	27400	27400	27400	27400	64
183	20240415	172600	751548100	27400	27400	27400	27400	0
184	20240415	172500	751548100	27400	27400	27400	27400	0
185	20240415	172400	751548100	27400	27400	27400	27400	0
186	20240415	172300	751548100	27400	27400	27400	27400	0
187	20240415	172200	751548100	27400	27400	27400	27400	0
188	20240415	172100	751548100	27400	27400	27400	27400	0
189	20240415	172000	751548100	27400	27400	27400	27400	0
190	20240415	171900	751548100	27400	27400	27400	27400	0
191	20240415	171800	751548100	27400	27400	27400	27400	0
192	20240415	171700	751548100	27400	27400	27400	27400	0
193	20240415	171600	751548100	27400	27400	27400	27400	0
194	20240415	171500	751548100	27400	27400	27400	27400	0
195	20240415	171400	751548100	27400	27400	27400	27400	0
196	20240415	171300	751548100	27400	27400	27400	27400	0
197	20240415	171200	751548100	27400	27400	27400	27400	0
198	20240415	171100	751548100	27400	27400	27400	27400	0
199	20240415	171000	751548100	27400	27400	27400	27400	0
200	20240415	170900	751548100	27400	27400	27400	27400	0
201	20240415	170800	751548100	27400	27400	27400	27400	0
202	20240415	170700	751548100	27400	27400	27400	27400	0
203	20240415	170600	751548100	27400	27400	27400	27400	0
204	20240415	170500	751548100	27400	27400	27400	27400	0
205	20240415	170400	751548100	27400	27400	27400	27400	0
206	20240415	170300	751548100	27400	27400	27400	27400	0
207	20240415	170200	751548100	27400	27400	27400	27400	0
208	20240415	170100	751548100	27400	27400	27400	27400	0
209	20240415	170000	751548100	27400	27400	27400	27400	0
210	20240415	165900	751548100	27400	27400	27400	27400	0
211	20240415	165800	751548100	27400	27400	27400	27400	0
212	20240415	165700	751548100	27400	27400	27400	27400	64
213	20240415	165600	751548100	27400	27400	27400	27400	0
214	20240415	165500	751548100	27400	27400	27400	27400	0
215	20240415	165400	751548100	27400	27400	27400	27400	0
216	20240415	165300	751548100	27400	27400	27400	27400	0
217	20240415	165200	751548100	27400	27400	27400	27400	0
218	20240415	165100	751548100	27400	27400	27400	27400	0
219	20240415	165000	751548100	27400	27400	27400	27400	0
220	20240415	164900	751548100	27400	27400	27400	27400	0
221	20240415	164800	751548100	27400	27400	27400	27400	0
222	20240415	164700	751548100	27400	27400	27400	27400	0
223	20240415	164600	751548100	27400	27400	27400	27400	0
224	20240415	164500	751548100	27400	27400	27400	27400	0
225	20240415	164400	751548100	27400	27400	27400	27400	0
226	20240415	164300	751548100	27400	27400	27400	27400	0
227	20240415	164200	751548100	27400	27400	27400	27400	0
228	20240415	164100	751548100	27400	27400	27400	27400	0
229	20240415	164000	751548100	27400	27400	27400	27400	0
230	20240415	163900	751548100	27400	27400	27400	27400	0
231	20240415	163800	751548100	27400	27400	27400	27400	0
232	20240415	163700	751548100	27400	27400	27400	27400	0
233	20240415	163600	751548100	27400	27400	27400	27400	0
234	20240415	163500	751548100	27400	27400	27400	27400	0
235	20240415	163400	751548100	27400	27400	27400	27400	0
236	20240415	163300	751548100	27400	27400	27400	27400	0
237	20240415	163200	751548100	27400	27400	27400	27400	0
238	20240415	163100	751548100	27400	27400	27400	27400	0
239	20240415	163000	751548100	27400	27400	27400	27400	0
240	20240415	162900	751548100	27400	27400	27400	27400	0
241	20240415	162800	751548100	27400	27400	27400	27400	0
242	20240415	162700	751548100	27400	27400	27400	27400	64
243	20240415	162600	751548100	27400	27400	27400	27400	0
244	20240415	162500	751548100	27400	27400	27400	27400	0
245	20240415	162400	751548100	27400	27400	27400	27400	0
246	20240415	162300	751548100	27400	27400	27400	27400	0
247	20240415	162200	751548100	27400	27400	27400	27400	0
248	20240415	162100	751548100	27400	27400	27400	27400	0
249	20240415	162000	751548100	27400	27400	27400	27400	0
250	20240415	161900	751548100	27400	27400	27400	27400	0
251	20240415	161800	751548100	27400	27400	27400	27400	0
252	20240415	161700	751548100	27400	27400	27400	27400	0
253	20240415	161600	751548100	27400	27400	27400	27400	0
254	20240415	161500	751548100	27400	27400	27400	27400	0
255	20240415	161400	751548100	27400	27400	27400	27400	0
256	20240415	161300	751548100	27400	27400	27400	27400	0
257	20240415	161200	751548100	27400	27400	27400	27400	0
258	20240415	161100	751548100	27400	27400	27400	27400	0
259	20240415	161000	751548100	27400	27400	27400	27400	0
260	20240415	160900	751548100	27400	27400	27400	27400	0
261	20240415	160800	751548100	27400	27400	27400	27400	0
262	20240415	160700	751548100	27400	27400	27400	27400	0
263	20240415	160600	751548100	27400	27400	27400	27400	0
264	20240415	160500	751548100	27400	27400	27400	27400	0
265	20240415	160400	751548100	27400	27400	27400	27400	0
266	20240415	160300	751548100	27400	27400	27400	27400	0
267	20240415	160200	751548100	27400	27400	27400	27400	0
268	20240415	160100	751548100	27400	27400	27400	27400	0
269	20240415	160000	751548100	27400	27400	27400	27400	0
270	20240415	155900	751548100	27400	27400	27400	27400	0
271	20240415	155800	751548100	27400	27400	27400	27400	0
272	20240415	155700	751548100	27400	27400	27400	27400	64
273	20240415	155600	751548100	27400	27400	27400	27400	0
274	20240415	155500	751548100	27400	27400	27400	27400	0
275	20240415	155400	751548100	27400	27400	27400	27400	0
276	20240415	155300	751548100	27400	27400	27400	27400	0
277	20240415	155200	751548100	27400	27400	27400	27400	0
278	20240415	155100	751548100	27400	27400	27400	27400	0
279	20240415	155000	751548100	27400	27400	27400	27400	0
280	20240415	154900	751548100	27400	27400	27400	27400	0
281	20240415	154800	751548100	27400	27400	27400	27400	0
282	20240415	154700	751548100	27400	27400	27400	27400	0
283	20240415	154600	751548100	27400	27400	27400	27400	0
284	20240415	154500	751548100	27400	27400	27400	27400	0
285	20240415	154400	751548100	27400	27400	27400	27400	0
286	20240415	154300	751548100	27400	27400	27400	27400	0
287	20240415	154200	751548100	27400	27400	27400	27400	0
288	20240415	154100	751548100	27400	27400	27400	27400	0
289	20240415	154000	751548100	27400	27400	27400	27400	0
290	20240415	153900	751548100	27400	27400	27400	27400	0
291	20240415	153800	751548100	27400	27400	27400	27400	0
292	20240415	153700	751548100	27400	27400	27400	27400	0
293	20240415	153600	751548100	27400	27400	27400	27400	0
294	20240415	153500	751548100	27400	27400	27400	27400	0
295	20240415	153400	751548100	27400	27400	27400	27400	0
296	20240415	153300	751548100	27400	27400	27400	27400	0
297	20240415	153200	751548100	27400	27400	27400	27400	0
298	20240415	153100	751548100	27400	27400	27400	27400	0
299	20240415	153000	751548100	27400	27400	27400	27400	64
300	20240415	152900	749794500	27400	27400	27400	27400	0
301	20240415	152800	749794500	27400	27400	27400	27400	0
302	20240415	152700	749794500	27400	27400	27400	27400	0
303	20240415	152600	749794500	27400	27400	27400	27400	0
304	20240415	152500	749794500	27400	27400	27400	27400	0
305	20240415	152400	749794500	27400	27400	27400	27400	0
306	20240415	152300	749794500	27400	27400	27400	27400	0
307	20240415	152200	749794500	27400	27400	27400	27400	0
308	20240415	152100	749794500	27400	27400	27400	27400	0
309	20240415	152000	749794500	27400	27400	27400	27400	0
310	20240415	151900	749794500	27400	27400	27400	27400	1
311	20240415	151800	749767100	27400	27400	27400	27400	0
312	20240415	151700	749767100	27400	27400	27400	27400	38
313	20240415	151600	748725900	27400	27400	27400	27400	0
314	20240415	151500	748725900	27400	27400	27400	27400	0
315	20240415	151400	748725900	27400	27400	27400	27400	0
316	20240415	151300	748725900	27400	27400	27400	27400	1
317	20240415	151200	748698500	27400	27400	27400	27400	5
318	20240415	151100	748561500	27400	27400	27400	27400	9
319	20240415	151000	748314900	27400	27400	27400	27400	9
320	20240415	150900	748068300	27450	27450	27450	27450	0
321	20240415	150800	748068300	27450	27450	27450	27450	0
322	20240415	150700	748068300	27450	27450	27450	27450	0
323	20240415	150600	748068300	27450	27450	27450	27450	0
324	20240415	150500	748068300	27450	27450	27450	27450	0
325	20240415	150400	748068300	27450	27450	27450	27450	7
326	20240415	150300	747876150	27450	27450	27450	27450	0
327	20240415	150200	747876150	27450	27450	27450	27450	0
328	20240415	150100	747876150	27450	27450	27450	27450	100
329	20240415	150000	745131150	27450	27450	27450	27450	0
330	20240415	145900	745131150	27450	27450	27450	27450	11
331	20240415	145800	744829200	27450	27400	27450	27400	5
332	20240415	145700	744692050	27450	27400	27450	27400	27
333	20240415	145600	743952150	27400	27400	27400	27400	0
334	20240415	145500	743952150	27400	27400	27400	27400	67
335	20240415	145400	742116350	27400	27400	27400	27400	5
336	20240415	145300	741979350	27400	27400	27400	27400	13
337	20240415	145200	741623150	27400	27400	27400	27400	0
338	20240415	145100	741623150	27400	27400	27400	27400	1
339	20240415	145000	741595750	27350	27350	27350	27350	50
340	20240415	144900	740228250	27300	27300	27300	27300	0
341	20240415	144800	740228250	27300	27300	27300	27300	0
342	20240415	144700	740228250	27300	27300	27300	27300	0
343	20240415	144600	740228250	27300	27300	27300	27300	3
344	20240415	144500	740146350	27300	27300	27300	27250	259
345	20240415	144400	733084250	27300	27300	27300	27300	26
346	20240415	144300	732374450	27300	27300	27300	27300	8
347	20240415	144200	732156050	27300	27300	27300	27300	0
348	20240415	144100	732156050	27300	27300	27300	27300	10
349	20240415	144000	731883050	27300	27300	27300	27300	0
350	20240415	143900	731883050	27300	27300	27300	27300	0
351	20240415	143800	731883050	27300	27300	27300	27300	0
352	20240415	143700	731883050	27300	27300	27300	27300	0
353	20240415	143600	731883050	27300	27300	27300	27300	0
354	20240415	143500	731883050	27300	27300	27300	27300	0
355	20240415	143400	731883050	27300	27300	27300	27300	0
356	20240415	143300	731883050	27300	27300	27300	27300	0
357	20240415	143200	731883050	27300	27300	27300	27300	1
358	20240415	143100	731855750	27300	27300	27300	27300	3
359	20240415	143000	731773850	27300	27300	27300	27300	0
360	20240415	142900	731773850	27300	27300	27300	27300	1
361	20240415	142800	731746550	27300	27300	27300	27300	0
362	20240415	142700	731746550	27300	27300	27300	27300	0
363	20240415	142600	731746550	27300	27300	27300	27300	0
364	20240415	142500	731746550	27300	27300	27300	27300	5
365	20240415	142400	731610050	27300	27300	27300	27300	0
366	20240415	142300	731610050	27300	27300	27300	27300	0
367	20240415	142200	731610050	27300	27300	27300	27300	0
368	20240415	142100	731610050	27300	27300	27300	27300	0
369	20240415	142000	731610050	27300	27300	27300	27300	0
370	20240415	141900	731610050	27300	27300	27300	27300	0
371	20240415	141800	731610050	27300	27300	27300	27300	1
372	20240415	141700	731582750	27300	27300	27300	27300	0
373	20240415	141600	731582750	27300	27300	27300	27300	26
374	20240415	141500	730872950	27250	27250	27250	27250	0
375	20240415	141400	730872950	27250	27250	27250	27250	0
376	20240415	141300	730872950	27250	27250	27250	27250	0
377	20240415	141200	730872950	27250	27250	27250	27250	3
378	20240415	141100	730791200	27300	27250	27300	27250	151
379	20240415	141000	726676400	27300	27300	27300	27300	209
380	20240415	140900	720970700	27400	27400	27400	27400	0
381	20240415	140800	720970700	27400	27400	27400	27400	0
382	20240415	140700	720970700	27400	27400	27400	27400	0
383	20240415	140600	720970700	27400	27400	27400	27400	0
384	20240415	140500	720970700	27400	27400	27400	27400	0
385	20240415	140400	720970700	27400	27400	27400	27400	0
386	20240415	140300	720970700	27400	27400	27400	27400	12
387	20240415	140200	720641900	27400	27400	27400	27400	0
388	20240415	140100	720641900	27400	27400	27400	27400	0
389	20240415	140000	720641900	27400	27400	27400	27400	10
390	20240415	135900	720367900	27300	27300	27300	27300	0
391	20240415	135800	720367900	27300	27300	27300	27300	0
392	20240415	135700	720367900	27300	27300	27300	27300	0
393	20240415	135600	720367900	27300	27300	27300	27300	0
394	20240415	135500	720367900	27300	27300	27300	27300	0
395	20240415	135400	720367900	27300	27300	27300	27300	0
396	20240415	135300	720367900	27300	27300	27300	27300	130
397	20240415	135200	716818900	27300	27300	27300	27300	0
398	20240415	135100	716818900	27300	27300	27300	27300	220
399	20240415	135000	710812900	27300	27300	27300	27300	0
400	20240415	134900	710812900	27300	27300	27300	27300	0
401	20240415	134800	710812900	27300	27300	27300	27300	0
402	20240415	134700	710812900	27300	27300	27300	27300	1
403	20240415	134600	710785600	27350	27350	27350	27300	74
404	20240415	134500	708762400	27350	27350	27350	27350	0
405	20240415	134400	708762400	27350	27350	27350	27350	0
406	20240415	134300	708762400	27350	27350	27350	27350	16
407	20240415	134200	708324800	27400	27400	27400	27400	0
408	20240415	134100	708324800	27400	27400	27400	27400	1
409	20240415	134000	708297400	27350	27350	27350	27350	0
410	20240415	133900	708297400	27350	27350	27350	27350	60
411	20240415	133800	706656400	27300	27300	27300	27300	0
412	20240415	133700	706656400	27300	27300	27300	27300	0
413	20240415	133600	706656400	27300	27300	27300	27300	0
414	20240415	133500	706656400	27300	27300	27300	27300	0
415	20240415	133400	706656400	27300	27300	27300	27300	0
416	20240415	133300	706656400	27300	27300	27300	27300	0
417	20240415	133200	706656400	27300	27300	27300	27300	0
418	20240415	133100	706656400	27300	27300	27300	27300	10
419	20240415	133000	706383400	27300	27300	27300	27300	0
420	20240415	132900	706383400	27300	27300	27300	27300	0
421	20240415	132800	706383400	27300	27300	27300	27300	0
422	20240415	132700	706383400	27300	27300	27300	27300	0
423	20240415	132600	706383400	27300	27300	27300	27300	0
424	20240415	132500	706383400	27300	27300	27300	27300	0
425	20240415	132400	706383400	27300	27350	27350	27300	16
426	20240415	132300	705946300	27300	27300	27300	27300	0
427	20240415	132200	705946300	27300	27300	27300	27300	0
428	20240415	132100	705946300	27300	27300	27300	27300	0
429	20240415	132000	705946300	27300	27300	27300	27300	0
430	20240415	131900	705946300	27300	27300	27300	27300	0
431	20240415	131800	705946300	27300	27300	27300	27300	0
432	20240415	131700	705946300	27300	27400	27400	27300	318
433	20240415	131600	697259250	27400	27400	27400	27400	1
434	20240415	131500	697231850	27350	27350	27350	27350	0
435	20240415	131400	697231850	27350	27350	27350	27350	5
436	20240415	131300	697095100	27350	27350	27350	27350	9
437	20240415	131200	696848950	27350	27350	27350	27350	0
438	20240415	131100	696848950	27350	27350	27350	27350	0
439	20240415	131000	696848950	27350	27350	27350	27350	63
440	20240415	130900	695125900	27350	27350	27350	27350	0
441	20240415	130800	695125900	27350	27350	27350	27350	6
442	20240415	130700	694961800	27400	27400	27400	27400	10
443	20240415	130600	694687800	27400	27400	27400	27400	30
444	20240415	130500	693865800	27400	27400	27400	27400	0
445	20240415	130400	693865800	27400	27400	27400	27400	4
446	20240415	130300	693756200	27350	27350	27350	27350	0
447	20240415	130200	693756200	27350	27350	27350	27350	0
448	20240415	130100	693756200	27350	27350	27350	27350	0
449	20240415	130000	693756200	27350	27350	27350	27350	0
450	20240415	125900	693756200	27350	27350	27350	27350	0
451	20240415	125800	693756200	27350	27350	27350	27350	0
452	20240415	125700	693756200	27350	27350	27350	27350	5
453	20240415	125600	693619450	27350	27350	27350	27350	0
454	20240415	125500	693619450	27350	27350	27350	27350	0
455	20240415	125400	693619450	27350	27350	27350	27350	0
456	20240415	125300	693619450	27350	27350	27350	27350	0
457	20240415	125200	693619450	27350	27350	27350	27350	0
458	20240415	125100	693619450	27350	27350	27350	27350	0
459	20240415	125000	693619450	27350	27350	27350	27350	50
460	20240415	124900	692251950	27400	27400	27400	27400	0
461	20240415	124800	692251950	27400	27400	27400	27400	1
462	20240415	124700	692224550	27350	27350	27350	27350	2
463	20240415	124600	692169850	27350	27350	27350	27350	0
464	20240415	124500	692169850	27350	27350	27350	27350	0
465	20240415	124400	692169850	27350	27350	27350	27350	0
466	20240415	124300	692169850	27350	27350	27350	27350	25
467	20240415	124200	691486100	27350	27350	27350	27350	0
468	20240415	124100	691486100	27350	27350	27350	27350	1
469	20240415	124000	691458750	27350	27350	27350	27350	156
470	20240415	123900	687192150	27400	27400	27400	27400	0
471	20240415	123800	687192150	27400	27400	27400	27400	1
472	20240415	123700	687164750	27400	27400	27400	27400	0
473	20240415	123600	687164750	27400	27400	27400	27400	0
474	20240415	123500	687164750	27400	27400	27400	27400	0
475	20240415	123400	687164750	27400	27400	27400	27400	0
476	20240415	123300	687164750	27400	27400	27400	27400	0
477	20240415	123200	687164750	27400	27400	27400	27400	0
478	20240415	123100	687164750	27400	27400	27400	27400	11
479	20240415	123000	686863350	27400	27400	27400	27400	1
480	20240415	122900	686835950	27450	27450	27450	27450	0
481	20240415	122800	686835950	27450	27450	27450	27450	0
482	20240415	122700	686835950	27450	27450	27450	27450	0
483	20240415	122600	686835950	27450	27450	27450	27450	10
484	20240415	122500	686561450	27450	27450	27450	27450	0
485	20240415	122400	686561450	27450	27450	27450	27450	201
486	20240415	122300	681044000	27450	27450	27450	27450	2
487	20240415	122200	680989100	27450	27450	27450	27450	0
488	20240415	122100	680989100	27450	27450	27450	27450	0
489	20240415	122000	680989100	27450	27450	27450	27450	0
490	20240415	121900	680989100	27450	27450	27450	27450	0
491	20240415	121800	680989100	27450	27450	27450	27450	0
492	20240415	121700	680989100	27450	27450	27450	27450	0
493	20240415	121600	680989100	27450	27450	27450	27450	0
494	20240415	121500	680989100	27450	27450	27450	27450	0
495	20240415	121400	680989100	27450	27450	27450	27450	0
496	20240415	121300	680989100	27450	27450	27450	27450	0
497	20240415	121200	680989100	27450	27450	27450	27450	1
498	20240415	121100	680961650	27500	27500	27500	27500	2
499	20240415	121000	680906650	27500	27400	27500	27350	290
500	20240415	120900	672935050	27350	27350	27350	27350	0
501	20240415	120800	672935050	27350	27350	27350	27350	0
502	20240415	120700	672935050	27350	27350	27350	27350	10
503	20240415	120600	672661550	27350	27400	27400	27350	18
504	20240415	120500	672169200	27400	27400	27400	27400	12
505	20240415	120400	671840400	27350	27350	27350	27350	0
506	20240415	120300	671840400	27350	27350	27350	27350	0
507	20240415	120200	671840400	27350	27350	27350	27350	0
508	20240415	120100	671840400	27350	27350	27350	27350	0
509	20240415	120000	671840400	27350	27350	27350	27350	13
510	20240415	115900	671484850	27350	27350	27350	27350	0
511	20240415	115800	671484850	27350	27350	27350	27350	5
512	20240415	115700	671348100	27350	27350	27350	27350	5
513	20240415	115600	671211350	27350	27350	27350	27350	0
514	20240415	115500	671211350	27350	27350	27350	27350	1
515	20240415	115400	671184000	27350	27350	27350	27350	1
516	20240415	115300	671156650	27500	27500	27500	27500	0
517	20240415	115200	671156650	27500	27500	27500	27500	10
518	20240415	115100	670881650	27500	27500	27500	27500	0
519	20240415	115000	670881650	27500	27500	27500	27500	0
520	20240415	114900	670881650	27500	27500	27500	27500	0
521	20240415	114800	670881650	27500	27500	27500	27500	1
522	20240415	114700	670854150	27500	27500	27500	27500	0
523	20240415	114600	670854150	27500	27500	27500	27500	18
524	20240415	114500	670359150	27500	27500	27500	27500	0
525	20240415	114400	670359150	27500	27500	27500	27500	0
526	20240415	114300	670359150	27500	27500	27500	27500	0
527	20240415	114200	670359150	27500	27500	27500	27500	0
528	20240415	114100	670359150	27500	27500	27500	27500	0
529	20240415	114000	670359150	27500	27500	27500	27500	0
530	20240415	113900	670359150	27500	27500	27500	27500	4
531	20240415	113800	670249150	27450	27450	27450	27450	0
532	20240415	113700	670249150	27450	27450	27450	27450	0
533	20240415	113600	670249150	27450	27450	27450	27450	100
534	20240415	113500	667504150	27500	27400	27500	27400	145
535	20240415	113400	663519300	27400	27400	27400	27400	11
536	20240415	113300	663217900	27400	27400	27400	27400	10
537	20240415	113200	662943900	27400	27400	27400	27400	0
538	20240415	113100	662943900	27400	27400	27400	27400	4
539	20240415	113000	662834300	27400	27400	27400	27400	0
540	20240415	112900	662834300	27400	27400	27400	27400	0
541	20240415	112800	662834300	27400	27400	27400	27400	0
542	20240415	112700	662834300	27400	27400	27400	27400	4
543	20240415	112600	662724700	27400	27400	27400	27400	0
544	20240415	112500	662724700	27400	27400	27400	27400	0
545	20240415	112400	662724700	27400	27400	27400	27400	2
546	20240415	112300	662669900	27400	27400	27400	27400	20
547	20240415	112200	662121900	27400	27400	27400	27400	30
548	20240415	112100	661299900	27400	27400	27400	27400	0
549	20240415	112000	661299900	27400	27400	27400	27400	0
550	20240415	111900	661299900	27400	27400	27400	27400	0
551	20240415	111800	661299900	27400	27400	27400	27400	0
552	20240415	111700	661299900	27400	27400	27400	27400	0
553	20240415	111600	661299900	27400	27400	27400	27400	1
554	20240415	111500	661272500	27400	27350	27400	27350	301
555	20240415	111400	653035800	27350	27350	27350	27350	10
556	20240415	111300	652762300	27350	27350	27350	27350	10
557	20240415	111200	652488800	27350	27350	27350	27350	10
558	20240415	111100	652215300	27300	27350	27350	27300	83
559	20240415	111000	649948600	27350	27350	27350	27350	0
560	20240415	110900	649948600	27350	27350	27350	27350	6
561	20240415	110800	649784500	27350	27350	27350	27350	5
562	20240415	110700	649647750	27350	27350	27350	27350	10
563	20240415	110600	649374250	27350	27350	27350	27350	0
564	20240415	110500	649374250	27350	27350	27350	27350	1
565	20240415	110400	649346900	27300	27300	27300	27300	0
566	20240415	110300	649346900	27300	27300	27300	27300	0
567	20240415	110200	649346900	27300	27300	27300	27300	10
568	20240415	110100	649073900	27400	27350	27400	27350	71
569	20240415	110000	647128900	27300	27300	27300	27300	2
570	20240415	105900	647074300	27300	27300	27300	27300	0
571	20240415	105800	647074300	27300	27300	27300	27300	0
572	20240415	105700	647074300	27300	27300	27300	27300	3
573	20240415	105600	646992400	27300	27300	27300	27300	5
574	20240415	105500	646855900	27250	27250	27250	27250	0
575	20240415	105400	646855900	27250	27250	27250	27250	0
576	20240415	105300	646855900	27250	27250	27250	27250	0
577	20240415	105200	646855900	27250	27250	27250	27250	0
578	20240415	105100	646855900	27250	27250	27250	27250	0
579	20240415	105000	646855900	27250	27250	27250	27250	0
580	20240415	104900	646855900	27250	27250	27250	27250	0
581	20240415	104800	646855900	27250	27300	27300	27250	32
582	20240415	104700	645983600	27250	27250	27250	27250	0
583	20240415	104600	645983600	27250	27250	27250	27250	0
584	20240415	104500	645983600	27250	27250	27250	27250	0
585	20240415	104400	645983600	27250	27250	27250	27250	47
586	20240415	104300	644702850	27250	27250	27250	27250	0
587	20240415	104200	644702850	27250	27250	27250	27250	0
588	20240415	104100	644702850	27250	27250	27250	27250	1
589	20240415	104000	644675600	27250	27250	27250	27250	53
590	20240415	103900	643231350	27500	27500	27500	27500	1
591	20240415	103800	643203850	27500	27500	27500	27500	0
592	20240415	103700	643203850	27500	27500	27500	27500	0
593	20240415	103600	643203850	27500	27400	27500	27400	100
594	20240415	103500	640459050	27200	27200	27200	27200	57
595	20240415	103400	638908650	27200	27400	27400	27200	33
596	20240415	103300	638009050	27400	27350	27400	27150	448
597	20240415	103200	625800700	27450	27300	27450	27300	5
598	20240415	103100	625663900	27300	27300	27350	27300	487
599	20240415	103000	612354600	27350	27350	27350	27350	121
600	20240415	102900	609045250	27350	27450	27450	27350	2098
601	20240415	102800	551635300	27450	27550	27550	27450	746
602	20240415	102700	531140950	27650	27700	27700	27650	457
603	20240415	102600	518499800	27750	27700	27750	27700	236
604	20240415	102500	511962400	27750	27750	27750	27750	36
605	20240415	102400	510963400	27750	27700	27750	27650	692
606	20240415	102300	491795300	27700	27650	27700	27650	13
607	20240415	102200	491435700	27700	27800	27800	27700	690
608	20240415	102100	472320850	27850	27500	27850	27500	393
609	20240415	102000	461476800	27500	27600	27700	27500	1140
610	20240415	101900	430067700	27550	27850	27850	27550	313
611	20240415	101800	421413350	27850	27850	27850	27750	398
612	20240415	101700	410347200	27800	27900	27900	27800	39
613	20240415	101600	409261250	27900	27900	27950	27800	184
614	20240415	101500	404138100	27900	27850	28000	27850	1038
615	20240415	101400	375163000	27850	27800	27950	27800	1013
616	20240415	101300	346938250	27800	27700	27850	27650	1056
617	20240415	101200	317643050	27700	27700	27700	27600	330
618	20240415	101100	308522200	27700	27700	27750	27700	402
619	20240415	101000	297381950	27700	27550	27750	27550	2227
620	20240415	100900	235728000	27550	27600	27600	27550	20
621	20240415	100800	235176900	27500	27600	27600	27500	156
622	20240415	100700	230879600	27500	27600	27650	27500	460
623	20240415	100600	218184050	27600	27550	27600	27500	420
624	20240415	100500	206610000	27550	27400	27550	27400	1225
625	20240415	100400	172890650	27500	27450	27500	27450	47
626	20240415	100300	171600300	27400	27400	27400	27400	316
627	20240415	100200	162941900	27400	27350	27400	27350	26
628	20240415	100100	162229550	27350	27350	27350	27350	27
629	20240415	100000	161491100	27350	27350	27350	27350	2
630	20240415	095900	161436400	27350	27350	27350	27350	11
631	20240415	095800	161135550	27350	27250	27400	27250	704
632	20240415	095700	141892000	27250	27250	27250	27250	5
633	20240415	095600	141755750	27250	27250	27250	27250	44
634	20240415	095500	140556750	27250	27250	27250	27250	11
635	20240415	095400	140257000	27250	27250	27250	27250	5
636	20240415	095300	140120750	27300	27300	27300	27300	0
637	20240415	095200	140120750	27300	27300	27300	27300	5
638	20240415	095100	139984250	27300	27300	27300	27300	29
639	20240415	095000	139192550	27250	27250	27250	27250	1
640	20240415	094900	139165300	27300	27300	27300	27300	1
641	20240415	094800	139138000	27300	27300	27300	27300	14
642	20240415	094700	138755800	27300	27300	27300	27300	0
643	20240415	094600	138755800	27300	27300	27300	27300	0
644	20240415	094500	138755800	27300	27200	27350	27200	2079
645	20240415	094400	82045450	27150	27150	27150	27150	9
646	20240415	094300	81801100	27150	27150	27150	27150	133
647	20240415	094200	78190150	27150	27150	27150	27150	128
648	20240415	094100	74714950	27150	27150	27150	27150	0
649	20240415	094000	74714950	27150	27150	27150	27150	100
650	20240415	093900	71999950	27050	27050	27050	27050	0
651	20240415	093800	71999950	27050	27050	27050	27050	0
652	20240415	093700	71999950	27050	27100	27100	27050	192
653	20240415	093600	66806150	27100	27100	27100	27100	27
654	20240415	093500	66074450	27150	27150	27150	27150	1
655	20240415	093400	66047300	27200	27200	27200	27200	0
656	20240415	093300	66047300	27200	27200	27200	27200	0
657	20240415	093200	66047300	27200	27200	27200	27200	0
658	20240415	093100	66047300	27200	27150	27200	27150	74
659	20240415	093000	64034600	27050	27050	27050	27050	274
660	20240415	092900	56622900	27050	27050	27050	27050	0
661	20240415	092800	56622900	27050	27050	27050	27050	60
662	20240415	092700	54999900	27150	27150	27150	27150	0
663	20240415	092600	54999900	27150	27200	27200	27150	210
664	20240415	092500	49297450	27250	27300	27300	27200	78
665	20240415	092400	47172500	27200	27300	27300	27200	15
666	20240415	092300	46764400	27300	27150	27300	27150	376
667	20240415	092200	36531000	27150	27150	27150	27150	28
668	20240415	092100	35770800	27100	27100	27150	27100	79
669	20240415	092000	33629400	27050	27050	27050	27000	188
670	20240415	091900	28544900	26950	26950	26950	26950	0
671	20240415	091800	28544900	26950	26950	26950	26950	16
672	20240415	091700	28113700	27100	26950	27100	26950	138
673	20240415	091600	24388800	26850	26850	26850	26850	0
674	20240415	091500	24388800	26850	26850	26850	26850	33
675	20240415	091400	23502750	26850	26850	26850	26850	0
676	20240415	091300	23502750	26850	26850	26850	26850	3
677	20240415	091200	23422200	26850	26850	26850	26850	7
678	20240415	091100	23234250	26850	26850	26850	26850	0
679	20240415	091000	23234250	26850	26950	26950	26850	85
680	20240415	090900	20947000	26950	26950	26950	26950	0
681	20240415	090800	20947000	26950	26950	26950	26950	0
682	20240415	090700	20947000	26950	26950	26950	26950	3
683	20240415	090600	20866150	26950	26950	26950	26950	0
684	20240415	090500	20866150	26950	26950	26950	26950	0
685	20240415	090400	20866150	26950	26950	26950	26950	60
686	20240415	090300	19249150	26800	26800	26800	26800	30
687	20240415	090200	18445150	26950	26950	26950	26950	0
688	20240415	090100	18445150	26950	26950	26950	26950	0
689	20240415	090000	18445150	26950	26800	26950	26800	688