KissMeData/041830/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191600	377180050	27300	27300	27300	27300	330
3	20240412	191500	377180050	27300	27300	27300	27300	0
4	20240412	191400	377180050	27300	27300	27300	27300	0
5	20240412	191300	377180050	27300	27300	27300	27300	0
6	20240412	191200	377180050	27300	27300	27300	27300	0
7	20240412	191100	377180050	27300	27300	27300	27300	0
8	20240412	191000	377180050	27300	27300	27300	27300	0
9	20240412	190900	377180050	27300	27300	27300	27300	0
10	20240412	190800	377180050	27300	27300	27300	27300	0
11	20240412	190700	377180050	27300	27300	27300	27300	0
12	20240412	190600	377180050	27300	27300	27300	27300	0
13	20240412	190500	377180050	27300	27300	27300	27300	0
14	20240412	190400	377180050	27300	27300	27300	27300	0
15	20240412	190300	377180050	27300	27300	27300	27300	0
16	20240412	190200	377180050	27300	27300	27300	27300	0
17	20240412	190100	377180050	27300	27300	27300	27300	0
18	20240412	190000	377180050	27300	27300	27300	27300	0
19	20240412	185900	377180050	27300	27300	27300	27300	0
20	20240412	185800	377180050	27300	27300	27300	27300	0
21	20240412	185700	377180050	27300	27300	27300	27300	0
22	20240412	185600	377180050	27300	27300	27300	27300	0
23	20240412	185500	377180050	27300	27300	27300	27300	0
24	20240412	185400	377180050	27300	27300	27300	27300	0
25	20240412	185300	377180050	27300	27300	27300	27300	0
26	20240412	185200	377180050	27300	27300	27300	27300	0
27	20240412	185100	377180050	27300	27300	27300	27300	0
28	20240412	185000	377180050	27300	27300	27300	27300	0
29	20240412	184900	377180050	27300	27300	27300	27300	0
30	20240412	184800	377180050	27300	27300	27300	27300	0
31	20240412	184700	377180050	27300	27300	27300	27300	0
32	20240412	184600	377180050	27300	27300	27300	27300	330
33	20240412	184500	377180050	27300	27300	27300	27300	0
34	20240412	184400	377180050	27300	27300	27300	27300	0
35	20240412	184300	377180050	27300	27300	27300	27300	0
36	20240412	184200	377180050	27300	27300	27300	27300	0
37	20240412	184100	377180050	27300	27300	27300	27300	0
38	20240412	184000	377180050	27300	27300	27300	27300	0
39	20240412	183900	377180050	27300	27300	27300	27300	0
40	20240412	183800	377180050	27300	27300	27300	27300	0
41	20240412	183700	377180050	27300	27300	27300	27300	0
42	20240412	183600	377180050	27300	27300	27300	27300	0
43	20240412	183500	377180050	27300	27300	27300	27300	0
44	20240412	183400	377180050	27300	27300	27300	27300	0
45	20240412	183300	377180050	27300	27300	27300	27300	0
46	20240412	183200	377180050	27300	27300	27300	27300	0
47	20240412	183100	377180050	27300	27300	27300	27300	0
48	20240412	183000	377180050	27300	27300	27300	27300	0
49	20240412	182900	377180050	27300	27300	27300	27300	0
50	20240412	182800	377180050	27300	27300	27300	27300	0
51	20240412	182700	377180050	27300	27300	27300	27300	0
52	20240412	182600	377180050	27300	27300	27300	27300	0
53	20240412	182500	377180050	27300	27300	27300	27300	0
54	20240412	182400	377180050	27300	27300	27300	27300	0
55	20240412	182300	377180050	27300	27300	27300	27300	0
56	20240412	182200	377180050	27300	27300	27300	27300	0
57	20240412	182100	377180050	27300	27300	27300	27300	0
58	20240412	182000	377180050	27300	27300	27300	27300	0
59	20240412	181900	377180050	27300	27300	27300	27300	0
60	20240412	181800	377180050	27300	27300	27300	27300	0
61	20240412	181700	377180050	27300	27300	27300	27300	0
62	20240412	181600	377180050	27300	27300	27300	27300	330
63	20240412	181500	377180050	27300	27300	27300	27300	0
64	20240412	181400	377180050	27300	27300	27300	27300	0
65	20240412	181300	377180050	27300	27300	27300	27300	0
66	20240412	181200	377180050	27300	27300	27300	27300	0
67	20240412	181100	377180050	27300	27300	27300	27300	0
68	20240412	181000	377180050	27300	27300	27300	27300	0
69	20240412	180900	377180050	27300	27300	27300	27300	0
70	20240412	180800	377180050	27300	27300	27300	27300	0
71	20240412	180700	377180050	27300	27300	27300	27300	0
72	20240412	180600	377180050	27300	27300	27300	27300	0
73	20240412	180500	377180050	27300	27300	27300	27300	0
74	20240412	180400	377180050	27300	27300	27300	27300	0
75	20240412	180300	377180050	27300	27300	27300	27300	0
76	20240412	180200	377180050	27300	27300	27300	27300	0
77	20240412	180100	377180050	27300	27300	27300	27300	0
78	20240412	180000	377180050	27300	27300	27300	27300	0
79	20240412	175900	377180050	27300	27300	27300	27300	0
80	20240412	175800	377180050	27300	27300	27300	27300	0
81	20240412	175700	377180050	27300	27300	27300	27300	0
82	20240412	175600	377180050	27300	27300	27300	27300	0
83	20240412	175500	377180050	27300	27300	27300	27300	0
84	20240412	175400	377180050	27300	27300	27300	27300	0
85	20240412	175300	377180050	27300	27300	27300	27300	0
86	20240412	175200	377180050	27300	27300	27300	27300	0
87	20240412	175100	377180050	27300	27300	27300	27300	0
88	20240412	175000	377180050	27300	27300	27300	27300	0
89	20240412	174900	377180050	27300	27300	27300	27300	0
90	20240412	174800	377180050	27300	27300	27300	27300	0
91	20240412	174700	377180050	27300	27300	27300	27300	0
92	20240412	174600	377180050	27300	27300	27300	27300	330
93	20240412	174500	377180050	27300	27300	27300	27300	0
94	20240412	174400	377180050	27300	27300	27300	27300	0
95	20240412	174300	377180050	27300	27300	27300	27300	0
96	20240412	174200	377180050	27300	27300	27300	27300	0
97	20240412	174100	377180050	27300	27300	27300	27300	0
98	20240412	174000	377180050	27300	27300	27300	27300	0
99	20240412	173900	377180050	27300	27300	27300	27300	0
100	20240412	173800	377180050	27300	27300	27300	27300	0
101	20240412	173700	377180050	27300	27300	27300	27300	0
102	20240412	173600	377180050	27300	27300	27300	27300	0
103	20240412	173500	377180050	27300	27300	27300	27300	0
104	20240412	173400	377180050	27300	27300	27300	27300	0
105	20240412	173300	377180050	27300	27300	27300	27300	0
106	20240412	173200	377180050	27300	27300	27300	27300	0
107	20240412	173100	377180050	27300	27300	27300	27300	0
108	20240412	173000	377180050	27300	27300	27300	27300	0
109	20240412	172900	377180050	27300	27300	27300	27300	0
110	20240412	172800	377180050	27300	27300	27300	27300	0
111	20240412	172700	377180050	27300	27300	27300	27300	0
112	20240412	172600	377180050	27300	27300	27300	27300	0
113	20240412	172500	377180050	27300	27300	27300	27300	0
114	20240412	172400	377180050	27300	27300	27300	27300	0
115	20240412	172300	377180050	27300	27300	27300	27300	0
116	20240412	172200	377180050	27300	27300	27300	27300	0
117	20240412	172100	377180050	27300	27300	27300	27300	0
118	20240412	172000	377180050	27300	27300	27300	27300	0
119	20240412	171900	377180050	27300	27300	27300	27300	0
120	20240412	171800	377180050	27300	27300	27300	27300	0
121	20240412	171700	377180050	27300	27300	27300	27300	0
122	20240412	171600	377180050	27300	27300	27300	27300	330
123	20240412	171500	377180050	27300	27300	27300	27300	0
124	20240412	171400	377180050	27300	27300	27300	27300	0
125	20240412	171300	377180050	27300	27300	27300	27300	0
126	20240412	171200	377180050	27300	27300	27300	27300	0
127	20240412	171100	377180050	27300	27300	27300	27300	0
128	20240412	171000	377180050	27300	27300	27300	27300	0
129	20240412	170900	377180050	27300	27300	27300	27300	0
130	20240412	170800	377180050	27300	27300	27300	27300	0
131	20240412	170700	377180050	27300	27300	27300	27300	0
132	20240412	170600	377180050	27300	27300	27300	27300	0
133	20240412	170500	377180050	27300	27300	27300	27300	0
134	20240412	170400	377180050	27300	27300	27300	27300	0
135	20240412	170300	377180050	27300	27300	27300	27300	0
136	20240412	170200	377180050	27300	27300	27300	27300	0
137	20240412	170100	377180050	27300	27300	27300	27300	0
138	20240412	170000	377180050	27300	27300	27300	27300	0
139	20240412	165900	377180050	27300	27300	27300	27300	0
140	20240412	165800	377180050	27300	27300	27300	27300	0
141	20240412	165700	377180050	27300	27300	27300	27300	0
142	20240412	165600	377180050	27300	27300	27300	27300	0
143	20240412	165500	377180050	27300	27300	27300	27300	0
144	20240412	165400	377180050	27300	27300	27300	27300	0
145	20240412	165300	377180050	27300	27300	27300	27300	0
146	20240412	165200	377180050	27300	27300	27300	27300	0
147	20240412	165100	377180050	27300	27300	27300	27300	0
148	20240412	165000	377180050	27300	27300	27300	27300	0
149	20240412	164900	377180050	27300	27300	27300	27300	0
150	20240412	164800	377180050	27300	27300	27300	27300	0
151	20240412	164700	377180050	27300	27300	27300	27300	0
152	20240412	164600	377180050	27300	27300	27300	27300	330
153	20240412	164500	377180050	27300	27300	27300	27300	0
154	20240412	164400	377180050	27300	27300	27300	27300	0
155	20240412	164300	377180050	27300	27300	27300	27300	0
156	20240412	164200	377180050	27300	27300	27300	27300	0
157	20240412	164100	377180050	27300	27300	27300	27300	0
158	20240412	164000	377180050	27300	27300	27300	27300	0
159	20240412	163900	377180050	27300	27300	27300	27300	0
160	20240412	163800	377180050	27300	27300	27300	27300	0
161	20240412	163700	377180050	27300	27300	27300	27300	0
162	20240412	163600	377180050	27300	27300	27300	27300	0
163	20240412	163500	377180050	27300	27300	27300	27300	0
164	20240412	163400	377180050	27300	27300	27300	27300	0
165	20240412	163300	377180050	27300	27300	27300	27300	0
166	20240412	163200	377180050	27300	27300	27300	27300	0
167	20240412	163100	377180050	27300	27300	27300	27300	0
168	20240412	163000	377180050	27300	27300	27300	27300	0
169	20240412	162900	377180050	27300	27300	27300	27300	0
170	20240412	162800	377180050	27300	27300	27300	27300	0
171	20240412	162700	377180050	27300	27300	27300	27300	0
172	20240412	162600	377180050	27300	27300	27300	27300	0
173	20240412	162500	377180050	27300	27300	27300	27300	0
174	20240412	162400	377180050	27300	27300	27300	27300	0
175	20240412	162300	377180050	27300	27300	27300	27300	0
176	20240412	162200	377180050	27300	27300	27300	27300	0
177	20240412	162100	377180050	27300	27300	27300	27300	0
178	20240412	162000	377180050	27300	27300	27300	27300	0
179	20240412	161900	377180050	27300	27300	27300	27300	0
180	20240412	161800	377180050	27300	27300	27300	27300	0
181	20240412	161700	377180050	27300	27300	27300	27300	0
182	20240412	161600	377180050	27300	27300	27300	27300	330
183	20240412	161500	377180050	27300	27300	27300	27300	0
184	20240412	161400	377180050	27300	27300	27300	27300	0
185	20240412	161300	377180050	27300	27300	27300	27300	0
186	20240412	161200	377180050	27300	27300	27300	27300	0
187	20240412	161100	377180050	27300	27300	27300	27300	0
188	20240412	161000	377180050	27300	27300	27300	27300	0
189	20240412	160900	377180050	27300	27300	27300	27300	0
190	20240412	160800	377180050	27300	27300	27300	27300	0
191	20240412	160700	377180050	27300	27300	27300	27300	0
192	20240412	160600	377180050	27300	27300	27300	27300	0
193	20240412	160500	377180050	27300	27300	27300	27300	0
194	20240412	160400	377180050	27300	27300	27300	27300	0
195	20240412	160300	377180050	27300	27300	27300	27300	0
196	20240412	160200	377180050	27300	27300	27300	27300	0
197	20240412	160100	377180050	27300	27300	27300	27300	0
198	20240412	160000	377180050	27300	27300	27300	27300	0
199	20240412	155900	377180050	27300	27300	27300	27300	0
200	20240412	155800	377180050	27300	27300	27300	27300	0
201	20240412	155700	377180050	27300	27300	27300	27300	0
202	20240412	155600	377180050	27300	27300	27300	27300	0
203	20240412	155500	377180050	27300	27300	27300	27300	0
204	20240412	155400	377180050	27300	27300	27300	27300	0
205	20240412	155300	377180050	27300	27300	27300	27300	0
206	20240412	155200	377180050	27300	27300	27300	27300	0
207	20240412	155100	377180050	27300	27300	27300	27300	0
208	20240412	155000	377180050	27300	27300	27300	27300	0
209	20240412	154900	377180050	27300	27300	27300	27300	0
210	20240412	154800	377180050	27300	27300	27300	27300	0
211	20240412	154700	377180050	27300	27300	27300	27300	0
212	20240412	154600	377180050	27300	27300	27300	27300	330
213	20240412	154500	377180050	27300	27300	27300	27300	0
214	20240412	154400	377180050	27300	27300	27300	27300	0
215	20240412	154300	377180050	27300	27300	27300	27300	0
216	20240412	154200	377180050	27300	27300	27300	27300	0
217	20240412	154100	377180050	27300	27300	27300	27300	0
218	20240412	154000	377180050	27300	27300	27300	27300	0
219	20240412	153900	377180050	27300	27300	27300	27300	0
220	20240412	153800	377180050	27300	27300	27300	27300	0
221	20240412	153700	377180050	27300	27300	27300	27300	0
222	20240412	153600	377180050	27300	27300	27300	27300	0
223	20240412	153500	377180050	27300	27300	27300	27300	0
224	20240412	153400	377180050	27300	27300	27300	27300	0
225	20240412	153300	377180050	27300	27300	27300	27300	0
226	20240412	153200	377180050	27300	27300	27300	27300	0
227	20240412	153100	377180050	27300	27300	27300	27300	0
228	20240412	153000	377180050	27300	27300	27300	27300	330
229	20240412	152900	368171050	27400	27400	27400	27400	0
230	20240412	152800	368171050	27400	27400	27400	27400	0
231	20240412	152700	368171050	27400	27400	27400	27400	0
232	20240412	152600	368171050	27400	27400	27400	27400	0
233	20240412	152500	368171050	27400	27400	27400	27400	0
234	20240412	152400	368171050	27400	27400	27400	27400	0
235	20240412	152300	368171050	27400	27400	27400	27400	0
236	20240412	152200	368171050	27400	27400	27400	27400	0
237	20240412	152100	368171050	27400	27400	27400	27400	0
238	20240412	152000	368171050	27400	27400	27400	27400	0
239	20240412	151900	368171050	27400	27300	27400	27250	443
240	20240412	151800	356076150	27350	27350	27350	27300	24
241	20240412	151700	355419950	27350	27350	27350	27350	7
242	20240412	151600	355228500	27350	27300	27350	27300	30
243	20240412	151500	354409250	27300	27300	27300	27300	0
244	20240412	151400	354409250	27300	27300	27300	27300	1
245	20240412	151300	354381950	27300	27300	27300	27300	1
246	20240412	151200	354354650	27250	27300	27300	27250	2
247	20240412	151100	354300100	27300	27250	27300	27250	24
248	20240412	151000	353645350	27250	27250	27250	27250	0
249	20240412	150900	353645350	27250	27300	27300	27250	114
250	20240412	150800	350538700	27300	27350	27350	27300	31
251	20240412	150700	349692350	27350	27350	27350	27350	5
252	20240412	150600	349555600	27350	27350	27350	27350	2
253	20240412	150500	349500900	27300	27300	27300	27300	10
254	20240412	150400	349227900	27300	27350	27350	27300	16
255	20240412	150300	348791050	27250	27250	27250	27250	0
256	20240412	150200	348791050	27250	27250	27250	27250	0
257	20240412	150100	348791050	27250	27250	27250	27250	190
258	20240412	150000	343613550	27350	27350	27350	27350	1
259	20240412	145900	343586200	27200	27200	27200	27200	12
260	20240412	145800	343259800	27200	27350	27350	27200	7
261	20240412	145700	343069250	27350	27200	27350	27200	6
262	20240412	145600	342905900	27200	27200	27200	27200	5
263	20240412	145500	342769900	27350	27200	27350	27200	7
264	20240412	145400	342579350	27200	27200	27200	27200	5
265	20240412	145300	342443350	27200	27350	27350	27200	6
266	20240412	145200	342280000	27350	27200	27350	27200	7
267	20240412	145100	342089450	27350	27200	27350	27200	6
268	20240412	145000	341926100	27200	27350	27350	27200	12
269	20240412	144900	341598650	27200	27200	27200	27200	11
270	20240412	144800	341299450	27200	27200	27200	27200	173
271	20240412	144700	336593850	27200	27200	27350	27200	12
272	20240412	144600	336267300	27350	27200	27350	27200	7
273	20240412	144500	336076600	27200	27350	27350	27200	6
274	20240412	144400	335913250	27200	27200	27200	27200	6
275	20240412	144300	335750050	27350	27200	27350	27200	8
276	20240412	144200	335532000	27350	27200	27350	27200	6
277	20240412	144100	335368650	27200	27250	27250	27200	31
278	20240412	144000	334524200	27200	27200	27200	27200	5
279	20240412	143900	334388200	27250	27200	27400	27200	18
280	20240412	143800	333897500	27200	27250	27250	27200	8
281	20240412	143700	333679750	27250	27200	27250	27200	167
282	20240412	143600	329136500	27250	27250	27250	27250	5
283	20240412	143500	329000250	27250	27400	27400	27250	7
284	20240412	143400	328809200	27250	27250	27250	27250	6
285	20240412	143300	328645700	27250	27200	27250	27200	39
286	20240412	143200	327583700	27200	27250	27250	27200	7
287	20240412	143100	327393200	27250	27250	27250	27250	11
288	20240412	143000	327093450	27250	27200	27300	27200	15
289	20240412	142900	326684900	27300	27200	27300	27200	7
290	20240412	142800	326494400	27300	27200	27300	27200	6
291	20240412	142700	326331100	27200	27200	27200	27200	5
292	20240412	142600	326195100	27200	27300	27300	27200	8
293	20240412	142500	325977300	27300	27350	27400	27300	22
294	20240412	142400	325376300	27350	27300	27350	27300	26
295	20240412	142300	324665450	27300	27250	27300	27250	38
296	20240412	142200	323628600	27200	27250	27250	27200	39
297	20240412	142100	322566100	27250	27250	27250	27200	379
298	20240412	142000	312256250	27200	27250	27250	27200	151
299	20240412	141900	308141750	27250	27250	27250	27250	6
300	20240412	141800	307978250	27250	27250	27250	27250	5
301	20240412	141700	307842000	27300	27300	27300	27250	14
302	20240412	141600	307460050	27300	27350	27350	27300	5
303	20240412	141500	307323450	27400	27400	27400	27250	16
304	20240412	141400	306885800	27250	27300	27300	27250	20
305	20240412	141300	306340050	27250	27300	27300	27250	62
306	20240412	141200	304647750	27250	27250	27250	27250	144
307	20240412	141100	300723750	27250	27300	27300	27250	15
308	20240412	141000	300314500	27250	27250	27250	27250	11
309	20240412	140900	300014750	27250	27250	27250	27250	5
310	20240412	140800	299878500	27300	27400	27400	27300	152
311	20240412	140700	295728800	27300	27400	27400	27300	6
312	20240412	140600	295564900	27400	27300	27400	27300	9
313	20240412	140500	295319000	27300	27300	27300	27300	6
314	20240412	140400	295155200	27400	27400	27400	27300	19
315	20240412	140300	294635100	27300	27300	27300	27300	6
316	20240412	140200	294471300	27300	27400	27400	27300	6
317	20240412	140100	294307400	27400	27400	27400	27300	7
318	20240412	140000	294116100	27300	27300	27400	27300	12
319	20240412	135900	293788400	27300	27300	27300	27300	12
320	20240412	135800	293460800	27300	27400	27400	27300	8
321	20240412	135700	293242200	27400	27300	27400	27300	6
322	20240412	135600	293078300	27400	27300	27400	27300	6
323	20240412	135500	292914400	27300	27300	27350	27300	17
324	20240412	135400	292450200	27300	27350	27350	27300	13
325	20240412	135300	292094900	27300	27350	27350	27300	20
326	20240412	135200	291548150	27350	27350	27350	27300	44
327	20240412	135100	290345050	27300	27300	27300	27300	151
328	20240412	135000	286222750	27300	27300	27300	27300	11
329	20240412	134900	285922450	27350	27300	27350	27300	6
330	20240412	134800	285758600	27350	27300	27350	27300	6
331	20240412	134700	285594750	27350	27300	27350	27300	7
332	20240412	134600	285403600	27300	27300	27300	27300	5
333	20240412	134500	285267100	27300	27350	27350	27300	10
334	20240412	134400	284993900	27300	27350	27350	27300	6
335	20240412	134300	284830050	27350	27350	27350	27300	9
336	20240412	134200	284584150	27350	27300	27350	27300	8
337	20240412	134100	284365650	27300	27300	27300	27300	5
338	20240412	134000	284229150	27300	27300	27350	27300	25
339	20240412	133900	283545950	27300	27300	27300	27300	5
340	20240412	133800	283409450	27350	27350	27350	27350	137
341	20240412	133700	279662500	27350	27400	27400	27350	28
342	20240412	133600	278896200	27400	27400	27400	27350	7
343	20240412	133500	278704650	27350	27350	27350	27350	5
344	20240412	133400	278567900	27350	27300	27350	27300	117
345	20240412	133300	275368250	27350	27350	27350	27300	15
346	20240412	133200	274958250	27300	27350	27350	27300	12
347	20240412	133100	274630300	27300	27300	27300	27300	11
348	20240412	133000	274330000	27300	27350	27400	27300	86
349	20240412	132900	271978700	27350	27350	27400	27350	57
350	20240412	132800	270419700	27350	27400	27400	27350	26
351	20240412	132700	269708550	27400	27400	27400	27350	8
352	20240412	132600	269489650	27350	27350	27350	27350	5
353	20240412	132500	269352900	27350	27350	27350	27350	6
354	20240412	132400	269188800	27400	27450	27450	27400	7
355	20240412	132300	268996950	27400	27400	27400	27400	5
356	20240412	132200	268859950	27350	27450	27450	27350	8
357	20240412	132100	268640850	27350	27350	27450	27350	15
358	20240412	132000	268230250	27350	27300	27350	27300	34
359	20240412	131900	267300600	27350	27300	27350	27300	28
360	20240412	131800	266536050	27350	27350	27350	27300	9
361	20240412	131700	266290150	27350	27400	27400	27350	8
362	20240412	131600	266071250	27350	27450	27450	27350	31
363	20240412	131500	265222800	27300	27350	27350	27300	10
364	20240412	131400	264949600	27300	27350	27350	27300	55
365	20240412	131300	263445600	27350	27350	27350	27350	163
366	20240412	131200	258987550	27350	27350	27450	27350	35
367	20240412	131100	258029300	27400	27400	27400	27400	5
368	20240412	131000	257892300	27400	27450	27450	27400	32
369	20240412	130900	257013950	27500	27500	27500	27500	2
370	20240412	130800	256958950	27600	27600	27600	27600	1
371	20240412	130700	256931350	27600	27650	27650	27600	9
372	20240412	130600	256682750	27600	27600	27600	27600	0
373	20240412	130500	256682750	27600	27600	27650	27600	81
374	20240412	130400	254446000	27500	27500	27500	27500	0
375	20240412	130300	254446000	27500	27600	27600	27400	1225
376	20240412	130200	220749700	27650	27650	27650	27650	0
377	20240412	130100	220749700	27650	27650	27650	27650	5
378	20240412	130000	220611450	27650	27650	27650	27650	40
379	20240412	125900	219505450	27600	27600	27600	27600	1
380	20240412	125800	219477850	27600	27600	27600	27600	2
381	20240412	125700	219422650	27600	27600	27600	27600	14
382	20240412	125600	219036250	27550	27550	27550	27550	9
383	20240412	125500	218788300	27600	27600	27600	27600	1
384	20240412	125400	218760700	27600	27600	27600	27600	14
385	20240412	125300	218374300	27550	27550	27550	27550	0
386	20240412	125200	218374300	27550	27600	27600	27550	111
387	20240412	125100	215314150	27650	27650	27650	27650	0
388	20240412	125000	215314150	27650	27650	27650	27650	0
389	20240412	124900	215314150	27650	27650	27650	27650	6
390	20240412	124800	215148250	27650	27650	27650	27650	7
391	20240412	124700	214954700	27650	27650	27650	27650	1
392	20240412	124600	214927050	27600	27600	27600	27600	50
393	20240412	124500	213547050	27650	27650	27650	27650	2
394	20240412	124400	213491750	27650	27650	27650	27650	13
395	20240412	124300	213132300	27600	27600	27600	27600	0
396	20240412	124200	213132300	27600	27650	27650	27600	120
397	20240412	124100	209818350	27700	27700	27700	27700	1
398	20240412	124000	209790650	27700	27700	27700	27700	7
399	20240412	123900	209596750	27650	27650	27650	27650	0
400	20240412	123800	209596750	27650	27650	27650	27650	133
401	20240412	123700	205919300	27650	27650	27650	27650	0
402	20240412	123600	205919300	27650	27650	27650	27650	7
403	20240412	123500	205725750	27650	27650	27650	27650	10
404	20240412	123400	205449250	27650	27650	27650	27650	80
405	20240412	123300	203237250	27650	27600	27650	27600	104
406	20240412	123200	200366650	27600	27600	27600	27600	0
407	20240412	123100	200366650	27600	27600	27600	27600	0
408	20240412	123000	200366650	27600	27600	27600	27600	0
409	20240412	122900	200366650	27600	27600	27600	27600	0
410	20240412	122800	200366650	27600	27600	27600	27600	4
411	20240412	122700	200256250	27600	27600	27600	27600	1
412	20240412	122600	200228650	27600	27600	27600	27600	2
413	20240412	122500	200173450	27600	27600	27600	27600	3
414	20240412	122400	200090650	27600	27600	27600	27600	11
415	20240412	122300	199787050	27600	27600	27600	27600	0
416	20240412	122200	199787050	27600	27600	27600	27600	0
417	20240412	122100	199787050	27600	27600	27600	27600	5
418	20240412	122000	199649050	27650	27650	27650	27650	0
419	20240412	121900	199649050	27650	27650	27650	27650	0
420	20240412	121800	199649050	27650	27550	27650	27550	9
421	20240412	121700	199400500	27600	27600	27600	27600	1
422	20240412	121600	199372900	27600	27600	27600	27600	6
423	20240412	121500	199207300	27550	27550	27550	27550	0
424	20240412	121400	199207300	27550	27550	27550	27550	0
425	20240412	121300	199207300	27550	27550	27550	27550	0
426	20240412	121200	199207300	27550	27550	27550	27550	1
427	20240412	121100	199179750	27700	27700	27700	27700	0
428	20240412	121000	199179750	27700	27700	27700	27700	0
429	20240412	120900	199179750	27700	27700	27700	27700	0
430	20240412	120800	199179750	27700	27700	27700	27700	0
431	20240412	120700	199179750	27700	27700	27700	27700	0
432	20240412	120600	199179750	27700	27700	27700	27700	4
433	20240412	120500	199068950	27600	27600	27600	27600	0
434	20240412	120400	199068950	27600	27600	27600	27600	0
435	20240412	120300	199068950	27600	27600	27600	27550	58
436	20240412	120200	197469150	27650	27650	27650	27650	25
437	20240412	120100	196777900	27650	27650	27650	27650	60
438	20240412	120000	195118900	27700	27700	27700	27700	1
439	20240412	115900	195091200	27700	27700	27700	27700	5
440	20240412	115800	194952700	27650	27650	27650	27650	25
441	20240412	115700	194261450	27650	27650	27650	27650	205
442	20240412	115600	188593200	27650	27650	27650	27650	19
443	20240412	115500	188067850	27650	27650	27650	27650	1
444	20240412	115400	188040200	27700	27700	27700	27700	1
445	20240412	115300	188012500	27700	27700	27700	27700	6
446	20240412	115200	187846300	27650	27650	27650	27650	19
447	20240412	115100	187320950	27700	27700	27700	27700	42
448	20240412	115000	186157550	27700	27650	27700	27650	46
449	20240412	114900	184884300	27650	27650	27650	27650	400
450	20240412	114800	173824300	27650	27650	27650	27650	220
451	20240412	114700	167741300	27700	27700	27700	27650	271
452	20240412	114600	160235650	27700	27700	27700	27700	1
453	20240412	114500	160207950	27700	27700	27700	27700	12
454	20240412	114400	159875550	27650	27650	27650	27650	0
455	20240412	114300	159875550	27650	27650	27650	27650	120
456	20240412	114200	156557550	27650	27650	27650	27650	6
457	20240412	114100	156391650	27650	27650	27650	27650	1
458	20240412	114000	156364000	27600	27600	27600	27600	60
459	20240412	113900	154708000	27650	27650	27650	27650	0
460	20240412	113800	154708000	27650	27650	27650	27650	3
461	20240412	113700	154625050	27650	27650	27650	27650	32
462	20240412	113600	153740250	27650	27650	27650	27650	7
463	20240412	113500	153546700	27650	27650	27650	27650	1
464	20240412	113400	153519050	27650	27650	27650	27650	2
465	20240412	113300	153463750	27600	27600	27600	27600	42
466	20240412	113200	152304550	27650	27650	27650	27650	0
467	20240412	113100	152304550	27650	27650	27650	27650	0
468	20240412	113000	152304550	27650	27650	27650	27650	0
469	20240412	112900	152304550	27650	27650	27650	27650	6
470	20240412	112800	152138650	27650	27650	27650	27650	6
471	20240412	112700	151972750	27700	27700	27700	27700	9
472	20240412	112600	151723450	27500	27500	27500	27500	0
473	20240412	112500	151723450	27500	27600	27600	27500	56
474	20240412	112400	150180050	27550	27550	27550	27550	21
475	20240412	112300	149601500	27550	27600	27600	27550	256
476	20240412	112200	142541650	27650	27650	27650	27650	46
477	20240412	112100	141269750	27650	27750	27750	27650	416
478	20240412	112000	129755900	27750	27750	27750	27750	1
479	20240412	111900	129728150	27700	27700	27700	27700	0
480	20240412	111800	129728150	27700	27750	27750	27700	4
481	20240412	111700	129617200	27700	27700	27700	27700	21
482	20240412	111600	129035500	27750	27750	27750	27750	1
483	20240412	111500	129007750	27750	27750	27750	27750	1
484	20240412	111400	128980000	27750	27750	27750	27750	109
485	20240412	111300	125955250	27800	27800	27800	27800	0
486	20240412	111200	125955250	27800	27850	27850	27800	13
487	20240412	111100	125593750	27900	27900	27900	27900	0
488	20240412	111000	125593750	27900	27900	27900	27900	17
489	20240412	110900	125119450	27900	27900	27900	27900	47
490	20240412	110800	123808150	27900	27900	27900	27900	200
491	20240412	110700	118228150	27850	27850	27900	27750	223
492	20240412	110600	112012100	27850	27850	27850	27850	2
493	20240412	110500	111956400	27750	27800	27900	27750	309
494	20240412	110400	103342950	27850	27850	27850	27850	0
495	20240412	110300	103342950	27850	27850	27850	27850	0
496	20240412	110200	103342950	27850	27850	27850	27850	1
497	20240412	110100	103315100	27850	27850	27850	27850	1
498	20240412	110000	103287250	27850	27850	27850	27850	9
499	20240412	105900	103036600	27850	27700	27850	27700	81
500	20240412	105800	100783700	27700	27700	27700	27700	0
501	20240412	105700	100783700	27700	27700	27700	27700	11
502	20240412	105600	100479000	27700	27700	27700	27650	51
503	20240412	105500	99067900	27750	27750	27750	27750	0
504	20240412	105400	99067900	27750	27750	27750	27750	0
505	20240412	105300	99067900	27750	27750	27750	27750	1
506	20240412	105200	99040150	27700	27700	27700	27700	0
507	20240412	105100	99040150	27700	27700	27700	27700	2
508	20240412	105000	98984750	27750	27750	27750	27750	9
509	20240412	104900	98735000	27800	27800	27800	27800	4
510	20240412	104800	98623800	27750	27750	27750	27750	0
511	20240412	104700	98623800	27750	27750	27750	27750	15
512	20240412	104600	98207550	27750	27750	27750	27750	0
513	20240412	104500	98207550	27750	27750	27750	27750	6
514	20240412	104400	98041050	27850	27850	27850	27750	8
515	20240412	104300	97818750	27800	27750	27800	27750	53
516	20240412	104200	96345650	27750	27650	27750	27650	100
517	20240412	104100	93575350	27650	27700	27700	27650	422
518	20240412	104000	81907000	27700	27700	27700	27700	4
519	20240412	103900	81796200	27700	27700	27700	27700	59
520	20240412	103800	80161900	27700	27700	27700	27700	2
521	20240412	103700	80106500	27700	27700	27700	27700	0
522	20240412	103600	80106500	27700	27700	27700	27700	0
523	20240412	103500	80106500	27700	27700	27700	27700	7
524	20240412	103400	79912600	27700	27700	27700	27700	68
525	20240412	103300	78029000	27700	27700	27700	27700	0
526	20240412	103200	78029000	27700	27700	27700	27700	6
527	20240412	103100	77862800	27700	27700	27700	27700	52
528	20240412	103000	76422400	27700	27700	27700	27700	21
529	20240412	102900	75840700	27700	27700	27700	27700	0
530	20240412	102800	75840700	27700	27700	27700	27700	1
531	20240412	102700	75813000	27700	27700	27700	27700	44
532	20240412	102600	74594200	27700	27700	27700	27700	1
533	20240412	102500	74566500	27700	27700	27700	27700	1
534	20240412	102400	74538800	27650	27650	27650	27650	41
535	20240412	102300	73405150	27650	27650	27650	27650	17
536	20240412	102200	72935100	27600	27600	27600	27600	0
537	20240412	102100	72935100	27600	27600	27600	27600	1
538	20240412	102000	72907500	27650	27650	27650	27650	0
539	20240412	101900	72907500	27650	27650	27650	27650	24
540	20240412	101800	72243900	27600	27600	27600	27600	1
541	20240412	101700	72216300	27650	27650	27650	27650	15
542	20240412	101600	71801550	27650	27650	27650	27650	4
543	20240412	101500	71690950	27650	27650	27650	27650	0
544	20240412	101400	71690950	27650	27650	27650	27650	1
545	20240412	101300	71663300	27600	27600	27650	27600	52
546	20240412	101200	70228050	27600	27600	27600	27600	20
547	20240412	101100	69676050	27600	27650	27650	27600	8
548	20240412	101000	69455200	27600	27550	27600	27550	67
549	20240412	100900	67607650	27550	27550	27550	27550	16
550	20240412	100800	67166850	27550	27550	27550	27550	52
551	20240412	100700	65734250	27600	27600	27600	27600	0
552	20240412	100600	65734250	27600	27600	27600	27600	3
553	20240412	100500	65651450	27550	27550	27550	27550	0
554	20240412	100400	65651450	27550	27600	27600	27550	21
555	20240412	100300	65072850	27600	27600	27600	27600	11
556	20240412	100200	64769250	27600	27600	27600	27600	0
557	20240412	100100	64769250	27600	27600	27600	27600	0
558	20240412	100000	64769250	27600	27600	27600	27600	0
559	20240412	095900	64769250	27600	27600	27600	27600	1
560	20240412	095800	64741650	27600	27600	27600	27600	4
561	20240412	095700	64631250	27600	27600	27600	27600	1
562	20240412	095600	64603650	27600	27550	27600	27550	23
563	20240412	095500	63969550	27550	27550	27550	27500	17
564	20240412	095400	63501400	27600	27600	27600	27550	9
565	20240412	095300	63253250	27600	27600	27600	27600	1
566	20240412	095200	63225650	27500	27500	27500	27500	0
567	20240412	095100	63225650	27500	27500	27500	27500	42
568	20240412	095000	62070650	27500	27500	27500	27500	0
569	20240412	094900	62070650	27500	27500	27500	27500	0
570	20240412	094800	62070650	27500	27500	27500	27500	0
571	20240412	094700	62070650	27500	27500	27500	27500	0
572	20240412	094600	62070650	27500	27500	27500	27500	11
573	20240412	094500	61768150	27500	27500	27500	27500	0
574	20240412	094400	61768150	27500	27500	27500	27500	11
575	20240412	094300	61465650	27500	27500	27500	27500	0
576	20240412	094200	61465650	27500	27500	27500	27500	0
577	20240412	094100	61465650	27500	27500	27500	27500	1
578	20240412	094000	61438150	27500	27500	27500	27400	3
579	20240412	093900	61355750	27500	27450	27500	27450	71
580	20240412	093800	59406300	27450	27400	27450	27400	75
581	20240412	093700	57350250	27300	27250	27300	27250	52
582	20240412	093600	55931150	27300	27300	27300	27300	142
583	20240412	093500	52054550	27350	27350	27350	27350	7
584	20240412	093400	51863100	27350	27350	27350	27350	52
585	20240412	093300	50440900	27350	27300	27350	27300	130
586	20240412	093200	46891250	27300	27300	27300	27300	24
587	20240412	093100	46236050	27300	27300	27300	27300	0
588	20240412	093000	46236050	27300	27300	27300	27300	0
589	20240412	092900	46236050	27300	27300	27300	27300	1
590	20240412	092800	46208750	27350	27350	27350	27350	2
591	20240412	092700	46154050	27300	27300	27300	27300	0
592	20240412	092600	46154050	27300	27300	27300	27300	20
593	20240412	092500	45608050	27300	27350	27350	27250	198
594	20240412	092400	40206450	27350	27350	27350	27350	10
595	20240412	092300	39932950	27400	27400	27400	27400	0
596	20240412	092200	39932950	27400	27400	27400	27400	0
597	20240412	092100	39932950	27400	27400	27400	27400	2
598	20240412	092000	39878150	27400	27400	27400	27400	16
599	20240412	091900	39439750	27400	27400	27400	27400	1
600	20240412	091800	39412350	27350	27350	27350	27350	12
601	20240412	091700	39084150	27350	27350	27350	27350	10
602	20240412	091600	38810650	27400	27400	27400	27400	2
603	20240412	091500	38755850	27400	27450	27450	27400	31
604	20240412	091400	37905450	27450	27450	27450	27450	0
605	20240412	091300	37905450	27450	27500	27500	27450	18
606	20240412	091200	37411050	27500	27500	27500	27500	28
607	20240412	091100	36641050	27500	27450	27500	27450	69
608	20240412	091000	34746650	27400	27400	27450	27400	26
609	20240412	090900	34034200	27400	27400	27400	27400	2
610	20240412	090800	33979400	27400	27400	27450	27400	13
611	20240412	090700	33623150	27250	27400	27400	27250	98
612	20240412	090600	30941850	27450	27450	27450	27450	1
613	20240412	090500	30914400	27200	27300	27300	27200	605
614	20240412	090400	14444200	27450	27450	27450	27450	4
615	20240412	090300	14334400	27450	27300	27450	27300	41
616	20240412	090200	13214950	27300	27350	27350	27300	400
617	20240412	090100	2294800	27500	27500	27500	27500	1
618	20240412	090000	2267300	27500	27300	27500	27300	83