KissMeData/041830/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191500	1025167750	29450	29450	29450	29450	958
3	20240401	191400	1025167750	29450	29450	29450	29450	0
4	20240401	191300	1025167750	29450	29450	29450	29450	0
5	20240401	191200	1025167750	29450	29450	29450	29450	0
6	20240401	191100	1025167750	29450	29450	29450	29450	0
7	20240401	191000	1025167750	29450	29450	29450	29450	0
8	20240401	190900	1025167750	29450	29450	29450	29450	0
9	20240401	190800	1025167750	29450	29450	29450	29450	0
10	20240401	190700	1025167750	29450	29450	29450	29450	0
11	20240401	190600	1025167750	29450	29450	29450	29450	0
12	20240401	190500	1025167750	29450	29450	29450	29450	0
13	20240401	190400	1025167750	29450	29450	29450	29450	0
14	20240401	190300	1025167750	29450	29450	29450	29450	0
15	20240401	190200	1025167750	29450	29450	29450	29450	0
16	20240401	190100	1025167750	29450	29450	29450	29450	0
17	20240401	190000	1025167750	29450	29450	29450	29450	0
18	20240401	185900	1025167750	29450	29450	29450	29450	0
19	20240401	185800	1025167750	29450	29450	29450	29450	0
20	20240401	185700	1025167750	29450	29450	29450	29450	0
21	20240401	185600	1025167750	29450	29450	29450	29450	0
22	20240401	185500	1025167750	29450	29450	29450	29450	0
23	20240401	185400	1025167750	29450	29450	29450	29450	0
24	20240401	185300	1025167750	29450	29450	29450	29450	0
25	20240401	185200	1025167750	29450	29450	29450	29450	0
26	20240401	185100	1025167750	29450	29450	29450	29450	0
27	20240401	185000	1025167750	29450	29450	29450	29450	0
28	20240401	184900	1025167750	29450	29450	29450	29450	0
29	20240401	184800	1025167750	29450	29450	29450	29450	0
30	20240401	184700	1025167750	29450	29450	29450	29450	0
31	20240401	184600	1025167750	29450	29450	29450	29450	0
32	20240401	184500	1025167750	29450	29450	29450	29450	958
33	20240401	184400	1025167750	29450	29450	29450	29450	0
34	20240401	184300	1025167750	29450	29450	29450	29450	0
35	20240401	184200	1025167750	29450	29450	29450	29450	0
36	20240401	184100	1025167750	29450	29450	29450	29450	0
37	20240401	184000	1025167750	29450	29450	29450	29450	0
38	20240401	183900	1025167750	29450	29450	29450	29450	0
39	20240401	183800	1025167750	29450	29450	29450	29450	0
40	20240401	183700	1025167750	29450	29450	29450	29450	0
41	20240401	183600	1025167750	29450	29450	29450	29450	0
42	20240401	183500	1025167750	29450	29450	29450	29450	0
43	20240401	183400	1025167750	29450	29450	29450	29450	0
44	20240401	183300	1025167750	29450	29450	29450	29450	0
45	20240401	183200	1025167750	29450	29450	29450	29450	0
46	20240401	183100	1025167750	29450	29450	29450	29450	0
47	20240401	183000	1025167750	29450	29450	29450	29450	0
48	20240401	182900	1025167750	29450	29450	29450	29450	0
49	20240401	182800	1025167750	29450	29450	29450	29450	0
50	20240401	182700	1025167750	29450	29450	29450	29450	0
51	20240401	182600	1025167750	29450	29450	29450	29450	0
52	20240401	182500	1025167750	29450	29450	29450	29450	0
53	20240401	182400	1025167750	29450	29450	29450	29450	0
54	20240401	182300	1025167750	29450	29450	29450	29450	0
55	20240401	182200	1025167750	29450	29450	29450	29450	0
56	20240401	182100	1025167750	29450	29450	29450	29450	0
57	20240401	182000	1025167750	29450	29450	29450	29450	0
58	20240401	181900	1025167750	29450	29450	29450	29450	0
59	20240401	181800	1025167750	29450	29450	29450	29450	0
60	20240401	181700	1025167750	29450	29450	29450	29450	0
61	20240401	181600	1025167750	29450	29450	29450	29450	0
62	20240401	181500	1025167750	29450	29450	29450	29450	958
63	20240401	181400	1025167750	29450	29450	29450	29450	0
64	20240401	181300	1025167750	29450	29450	29450	29450	0
65	20240401	181200	1025167750	29450	29450	29450	29450	0
66	20240401	181100	1025167750	29450	29450	29450	29450	0
67	20240401	181000	1025167750	29450	29450	29450	29450	0
68	20240401	180900	1025167750	29450	29450	29450	29450	0
69	20240401	180800	1025167750	29450	29450	29450	29450	0
70	20240401	180700	1025167750	29450	29450	29450	29450	0
71	20240401	180600	1025167750	29450	29450	29450	29450	0
72	20240401	180500	1025167750	29450	29450	29450	29450	0
73	20240401	180400	1025167750	29450	29450	29450	29450	0
74	20240401	180300	1025167750	29450	29450	29450	29450	0
75	20240401	180200	1025167750	29450	29450	29450	29450	0
76	20240401	180100	1025167750	29450	29450	29450	29450	0
77	20240401	180000	1025167750	29450	29450	29450	29450	0
78	20240401	175900	1025167750	29450	29450	29450	29450	0
79	20240401	175800	1025167750	29450	29450	29450	29450	0
80	20240401	175700	1025167750	29450	29450	29450	29450	0
81	20240401	175600	1025167750	29450	29450	29450	29450	0
82	20240401	175500	1025167750	29450	29450	29450	29450	0
83	20240401	175400	1025167750	29450	29450	29450	29450	0
84	20240401	175300	1025167750	29450	29450	29450	29450	0
85	20240401	175200	1025167750	29450	29450	29450	29450	0
86	20240401	175100	1025167750	29450	29450	29450	29450	0
87	20240401	175000	1025167750	29450	29450	29450	29450	0
88	20240401	174900	1025167750	29450	29450	29450	29450	0
89	20240401	174800	1025167750	29450	29450	29450	29450	0
90	20240401	174700	1025167750	29450	29450	29450	29450	0
91	20240401	174600	1025167750	29450	29450	29450	29450	0
92	20240401	174500	1025167750	29450	29450	29450	29450	958
93	20240401	174400	1025167750	29450	29450	29450	29450	0
94	20240401	174300	1025167750	29450	29450	29450	29450	0
95	20240401	174200	1025167750	29450	29450	29450	29450	0
96	20240401	174100	1025167750	29450	29450	29450	29450	0
97	20240401	174000	1025167750	29450	29450	29450	29450	0
98	20240401	173900	1025167750	29450	29450	29450	29450	0
99	20240401	173800	1025167750	29450	29450	29450	29450	0
100	20240401	173700	1025167750	29450	29450	29450	29450	0
101	20240401	173600	1025167750	29450	29450	29450	29450	0
102	20240401	173500	1025167750	29450	29450	29450	29450	0
103	20240401	173400	1025167750	29450	29450	29450	29450	0
104	20240401	173300	1025167750	29450	29450	29450	29450	0
105	20240401	173200	1025167750	29450	29450	29450	29450	0
106	20240401	173100	1025167750	29450	29450	29450	29450	0
107	20240401	173000	1025167750	29450	29450	29450	29450	0
108	20240401	172900	1025167750	29450	29450	29450	29450	0
109	20240401	172800	1025167750	29450	29450	29450	29450	0
110	20240401	172700	1025167750	29450	29450	29450	29450	0
111	20240401	172600	1025167750	29450	29450	29450	29450	0
112	20240401	172500	1025167750	29450	29450	29450	29450	0
113	20240401	172400	1025167750	29450	29450	29450	29450	0
114	20240401	172300	1025167750	29450	29450	29450	29450	0
115	20240401	172200	1025167750	29450	29450	29450	29450	0
116	20240401	172100	1025167750	29450	29450	29450	29450	0
117	20240401	172000	1025167750	29450	29450	29450	29450	0
118	20240401	171900	1025167750	29450	29450	29450	29450	0
119	20240401	171800	1025167750	29450	29450	29450	29450	0
120	20240401	171700	1025167750	29450	29450	29450	29450	0
121	20240401	171600	1025167750	29450	29450	29450	29450	0
122	20240401	171500	1025167750	29450	29450	29450	29450	958
123	20240401	171400	1025167750	29450	29450	29450	29450	0
124	20240401	171300	1025167750	29450	29450	29450	29450	0
125	20240401	171200	1025167750	29450	29450	29450	29450	0
126	20240401	171100	1025167750	29450	29450	29450	29450	0
127	20240401	171000	1025167750	29450	29450	29450	29450	0
128	20240401	170900	1025167750	29450	29450	29450	29450	0
129	20240401	170800	1025167750	29450	29450	29450	29450	0
130	20240401	170700	1025167750	29450	29450	29450	29450	0
131	20240401	170600	1025167750	29450	29450	29450	29450	0
132	20240401	170500	1025167750	29450	29450	29450	29450	0
133	20240401	170400	1025167750	29450	29450	29450	29450	0
134	20240401	170300	1025167750	29450	29450	29450	29450	0
135	20240401	170200	1025167750	29450	29450	29450	29450	0
136	20240401	170100	1025167750	29450	29450	29450	29450	0
137	20240401	170000	1025167750	29450	29450	29450	29450	0
138	20240401	165900	1025167750	29450	29450	29450	29450	0
139	20240401	165800	1025167750	29450	29450	29450	29450	0
140	20240401	165700	1025167750	29450	29450	29450	29450	0
141	20240401	165600	1025167750	29450	29450	29450	29450	0
142	20240401	165500	1025167750	29450	29450	29450	29450	0
143	20240401	165400	1025167750	29450	29450	29450	29450	0
144	20240401	165300	1025167750	29450	29450	29450	29450	0
145	20240401	165200	1025167750	29450	29450	29450	29450	0
146	20240401	165100	1025167750	29450	29450	29450	29450	0
147	20240401	165000	1025167750	29450	29450	29450	29450	0
148	20240401	164900	1025167750	29450	29450	29450	29450	0
149	20240401	164800	1025167750	29450	29450	29450	29450	0
150	20240401	164700	1025167750	29450	29450	29450	29450	0
151	20240401	164600	1025167750	29450	29450	29450	29450	0
152	20240401	164500	1025167750	29450	29450	29450	29450	958
153	20240401	164400	1025167750	29450	29450	29450	29450	0
154	20240401	164300	1025167750	29450	29450	29450	29450	0
155	20240401	164200	1025167750	29450	29450	29450	29450	0
156	20240401	164100	1025167750	29450	29450	29450	29450	0
157	20240401	164000	1025167750	29450	29450	29450	29450	0
158	20240401	163900	1025167750	29450	29450	29450	29450	0
159	20240401	163800	1025167750	29450	29450	29450	29450	0
160	20240401	163700	1025167750	29450	29450	29450	29450	0
161	20240401	163600	1025167750	29450	29450	29450	29450	0
162	20240401	163500	1025167750	29450	29450	29450	29450	0
163	20240401	163400	1025167750	29450	29450	29450	29450	0
164	20240401	163300	1025167750	29450	29450	29450	29450	0
165	20240401	163200	1025167750	29450	29450	29450	29450	0
166	20240401	163100	1025167750	29450	29450	29450	29450	0
167	20240401	163000	1025167750	29450	29450	29450	29450	0
168	20240401	162900	1025167750	29450	29450	29450	29450	0
169	20240401	162800	1025167750	29450	29450	29450	29450	0
170	20240401	162700	1025167750	29450	29450	29450	29450	0
171	20240401	162600	1025167750	29450	29450	29450	29450	0
172	20240401	162500	1025167750	29450	29450	29450	29450	0
173	20240401	162400	1025167750	29450	29450	29450	29450	0
174	20240401	162300	1025167750	29450	29450	29450	29450	0
175	20240401	162200	1025167750	29450	29450	29450	29450	0
176	20240401	162100	1025167750	29450	29450	29450	29450	0
177	20240401	162000	1025167750	29450	29450	29450	29450	0
178	20240401	161900	1025167750	29450	29450	29450	29450	0
179	20240401	161800	1025167750	29450	29450	29450	29450	0
180	20240401	161700	1025167750	29450	29450	29450	29450	0
181	20240401	161600	1025167750	29450	29450	29450	29450	0
182	20240401	161500	1025167750	29450	29450	29450	29450	958
183	20240401	161400	1025167750	29450	29450	29450	29450	0
184	20240401	161300	1025167750	29450	29450	29450	29450	0
185	20240401	161200	1025167750	29450	29450	29450	29450	0
186	20240401	161100	1025167750	29450	29450	29450	29450	0
187	20240401	161000	1025167750	29450	29450	29450	29450	0
188	20240401	160900	1025167750	29450	29450	29450	29450	0
189	20240401	160800	1025167750	29450	29450	29450	29450	0
190	20240401	160700	1025167750	29450	29450	29450	29450	0
191	20240401	160600	1025167750	29450	29450	29450	29450	0
192	20240401	160500	1025167750	29450	29450	29450	29450	0
193	20240401	160400	1025167750	29450	29450	29450	29450	0
194	20240401	160300	1025167750	29450	29450	29450	29450	0
195	20240401	160200	1025167750	29450	29450	29450	29450	0
196	20240401	160100	1025167750	29450	29450	29450	29450	0
197	20240401	160000	1025167750	29450	29450	29450	29450	0
198	20240401	155900	1025167750	29450	29450	29450	29450	0
199	20240401	155800	1025167750	29450	29450	29450	29450	0
200	20240401	155700	1025167750	29450	29450	29450	29450	0
201	20240401	155600	1025167750	29450	29450	29450	29450	0
202	20240401	155500	1025167750	29450	29450	29450	29450	0
203	20240401	155400	1025167750	29450	29450	29450	29450	0
204	20240401	155300	1025167750	29450	29450	29450	29450	0
205	20240401	155200	1025167750	29450	29450	29450	29450	0
206	20240401	155100	1025167750	29450	29450	29450	29450	0
207	20240401	155000	1025167750	29450	29450	29450	29450	0
208	20240401	154900	1025167750	29450	29450	29450	29450	0
209	20240401	154800	1025167750	29450	29450	29450	29450	0
210	20240401	154700	1025167750	29450	29450	29450	29450	0
211	20240401	154600	1025167750	29450	29450	29450	29450	0
212	20240401	154500	1025167750	29450	29450	29450	29450	958
213	20240401	154400	1025167750	29450	29450	29450	29450	0
214	20240401	154300	1025167750	29450	29450	29450	29450	0
215	20240401	154200	1025167750	29450	29450	29450	29450	0
216	20240401	154100	1025167750	29450	29450	29450	29450	0
217	20240401	154000	1025167750	29450	29450	29450	29450	0
218	20240401	153900	1025167750	29450	29450	29450	29450	0
219	20240401	153800	1025167750	29450	29450	29450	29450	0
220	20240401	153700	1025167750	29450	29450	29450	29450	0
221	20240401	153600	1025167750	29450	29450	29450	29450	0
222	20240401	153500	1025167750	29450	29450	29450	29450	0
223	20240401	153400	1025167750	29450	29450	29450	29450	0
224	20240401	153300	1025167750	29450	29450	29450	29450	0
225	20240401	153200	1025167750	29450	29450	29450	29450	0
226	20240401	153100	1025167750	29450	29450	29450	29450	0
227	20240401	153000	1025167750	29450	29450	29450	29450	958
228	20240401	152900	996954650	29200	29200	29200	29200	0
229	20240401	152800	996954650	29200	29200	29200	29200	0
230	20240401	152700	996954650	29200	29200	29200	29200	0
231	20240401	152600	996954650	29200	29200	29200	29200	0
232	20240401	152500	996954650	29200	29200	29200	29200	0
233	20240401	152400	996954650	29200	29200	29200	29200	0
234	20240401	152300	996954650	29200	29200	29200	29200	0
235	20240401	152200	996954650	29200	29200	29200	29200	0
236	20240401	152100	996954650	29200	29200	29200	29200	0
237	20240401	152000	996954650	29200	29200	29200	29200	0
238	20240401	151900	996954650	29200	29150	29250	29150	118
239	20240401	151800	993510400	29200	29150	29200	29150	426
240	20240401	151700	981072250	29200	29200	29200	29200	100
241	20240401	151600	978152250	29200	29150	29200	29150	31
242	20240401	151500	977248550	29150	29100	29150	29100	186
243	20240401	151400	971829600	29150	29100	29150	29100	38
244	20240401	151300	970723700	29100	29150	29150	29100	179
245	20240401	151200	965510600	29150	29150	29150	29150	275
246	20240401	151100	957494350	29200	29150	29200	29150	19
247	20240401	151000	956940450	29200	29150	29200	29150	561
248	20240401	150900	940586800	29150	29200	29200	29150	320
249	20240401	150800	931243950	29250	29300	29300	29250	1269
250	20240401	150700	894113200	29350	29250	29350	29250	54
251	20240401	150600	892532000	29350	29350	29350	29350	10
252	20240401	150500	892238500	29250	29250	29350	29250	11
253	20240401	150400	891916450	29250	29300	29300	29250	405
254	20240401	150300	880052200	29300	29300	29350	29300	121
255	20240401	150200	876506850	29300	29300	29350	29300	91
256	20240401	150100	873838800	29350	29300	29350	29300	81
257	20240401	150000	871465000	29400	29400	29400	29400	2
258	20240401	145900	871406200	29300	29300	29350	29300	180
259	20240401	145800	866131950	29300	29300	29300	29300	18
260	20240401	145700	865604550	29300	29350	29350	29300	209
261	20240401	145600	859476300	29350	29350	29350	29350	17
262	20240401	145500	858977350	29350	29300	29350	29300	24
263	20240401	145400	858273900	29300	29350	29350	29300	28
264	20240401	145300	857453150	29350	29300	29350	29300	5
265	20240401	145200	857306450	29450	29350	29450	29300	21
266	20240401	145100	856690200	29450	29400	29450	29300	469
267	20240401	145000	842909050	29400	29400	29400	29400	25
268	20240401	144900	842174050	29400	29350	29400	29350	187
269	20240401	144800	836685550	29400	29400	29400	29400	160
270	20240401	144700	831981550	29400	29450	29450	29400	23
271	20240401	144600	831304600	29400	29400	29400	29400	31
272	20240401	144500	830393200	29400	29400	29400	29400	8
273	20240401	144400	830158000	29400	29400	29400	29400	22
274	20240401	144300	829511200	29400	29500	29500	29400	23
275	20240401	144200	828834550	29500	29400	29500	29400	10
276	20240401	144100	828540050	29500	29400	29500	29400	362
277	20240401	144000	817897150	29500	29450	29500	29450	123
278	20240401	143900	814273200	29450	29450	29450	29450	27
279	20240401	143800	813478050	29450	29450	29450	29450	27
280	20240401	143700	812682900	29450	29450	29450	29400	225
281	20240401	143600	806058500	29400	29400	29400	29400	4
282	20240401	143500	805940900	29400	29400	29400	29400	0
283	20240401	143400	805940900	29400	29450	29450	29400	19
284	20240401	143300	805381650	29450	29450	29450	29450	18
285	20240401	143200	804851550	29450	29450	29450	29450	84
286	20240401	143100	802377750	29450	29400	29450	29400	22
287	20240401	143000	801730800	29400	29400	29400	29400	31
288	20240401	142900	800819400	29400	29400	29400	29400	0
289	20240401	142800	800819400	29400	29350	29400	29350	33
290	20240401	142700	799850700	29400	29400	29400	29350	330
291	20240401	142600	790148750	29400	29400	29400	29400	0
292	20240401	142500	790148750	29400	29400	29400	29400	30
293	20240401	142400	789266750	29450	29400	29450	29400	12
294	20240401	142300	788913600	29400	29400	29400	29400	18
295	20240401	142200	788384400	29400	29400	29400	29400	19
296	20240401	142100	787825800	29450	29450	29450	29450	27
297	20240401	142000	787030650	29450	29400	29450	29400	44
298	20240401	141900	785735750	29400	29450	29450	29400	29
299	20240401	141800	784882650	29450	29450	29450	29450	0
300	20240401	141700	784882650	29450	29400	29450	29400	11
301	20240401	141600	784558850	29400	29400	29400	29400	42
302	20240401	141500	783324050	29400	29400	29400	29400	13
303	20240401	141400	782941850	29400	29400	29400	29400	0
304	20240401	141300	782941850	29400	29400	29400	29400	37
305	20240401	141200	781854050	29400	29400	29400	29400	1
306	20240401	141100	781824650	29400	29400	29400	29400	0
307	20240401	141000	781824650	29400	29450	29450	29400	44
308	20240401	140900	780531000	29450	29450	29450	29450	0
309	20240401	140800	780531000	29450	29450	29450	29450	1
310	20240401	140700	780501550	29400	29400	29400	29400	100
311	20240401	140600	777561550	29400	29400	29400	29400	23
312	20240401	140500	776885350	29400	29400	29400	29400	5
313	20240401	140400	776738350	29350	29400	29400	29350	683
314	20240401	140300	756691950	29400	29400	29400	29400	22
315	20240401	140200	756045150	29400	29400	29400	29400	0
316	20240401	140100	756045150	29400	29400	29400	29400	19
317	20240401	140000	755486550	29400	29400	29400	29400	18
318	20240401	135900	754957350	29450	29450	29450	29450	5
319	20240401	135800	754810100	29400	29400	29400	29400	19
320	20240401	135700	754251500	29400	29400	29400	29400	4
321	20240401	135600	754133900	29400	29400	29400	29400	18
322	20240401	135500	753604700	29400	29450	29450	29400	19
323	20240401	135400	753046000	29450	29450	29450	29450	0
324	20240401	135300	753046000	29450	29500	29500	29450	52
325	20240401	135200	751514550	29500	29450	29500	29400	119
326	20240401	135100	748015700	29450	29400	29450	29400	651
327	20240401	135000	728873700	29500	29500	29500	29450	81
328	20240401	134900	726485150	29500	29450	29500	29450	38
329	20240401	134800	725366000	29450	29500	29500	29450	221
330	20240401	134700	718857100	29600	29600	29600	29600	66
331	20240401	134600	716903500	29600	29600	29600	29500	334
332	20240401	134500	707018700	29500	29500	29500	29500	0
333	20240401	134400	707018700	29500	29500	29500	29500	0
334	20240401	134300	707018700	29500	29550	29550	29500	63
335	20240401	134200	705158050	29450	29450	29450	29450	18
336	20240401	134100	704627950	29450	29500	29500	29450	44
337	20240401	134000	703332100	29550	29450	29550	29450	89
338	20240401	133900	700704050	29450	29450	29450	29450	18
339	20240401	133800	700173950	29450	29500	29500	29450	364
340	20240401	133700	689452200	29500	29500	29500	29500	19
341	20240401	133600	688891700	29500	29500	29500	29500	18
342	20240401	133500	688360700	29550	29550	29550	29550	0
343	20240401	133400	688360700	29550	29550	29550	29550	99
344	20240401	133300	685435250	29550	29550	29550	29550	0
345	20240401	133200	685435250	29550	29550	29550	29550	169
346	20240401	133100	680441300	29550	29600	29650	29550	23
347	20240401	133000	679761300	29600	29600	29600	29600	4
348	20240401	132900	679642900	29550	29600	29600	29550	181
349	20240401	132800	674293450	29600	29550	29600	29550	7
350	20240401	132700	674086550	29550	29550	29550	29550	3
351	20240401	132600	673997900	29550	29550	29550	29550	19
352	20240401	132500	673436450	29600	29600	29600	29600	1
353	20240401	132400	673406850	29700	29650	29700	29650	60
354	20240401	132300	671626850	29650	29550	29650	29550	22
355	20240401	132200	670976450	29650	29650	29650	29650	5
356	20240401	132100	670828200	29650	29650	29650	29650	0
357	20240401	132000	670828200	29650	29550	29650	29550	28
358	20240401	131900	669999800	29650	29650	29650	29650	0
359	20240401	131800	669999800	29650	29650	29650	29650	0
360	20240401	131700	669999800	29650	29650	29650	29650	1
361	20240401	131600	669970150	29500	29500	29500	29500	0
362	20240401	131500	669970150	29500	29500	29500	29500	19
363	20240401	131400	669409650	29500	29600	29600	29500	91
364	20240401	131300	666722150	29650	29650	29650	29650	3
365	20240401	131200	666633200	29650	29550	29650	29550	28
366	20240401	131100	665804800	29550	29550	29550	29550	20
367	20240401	131000	665213800	29550	29550	29550	29550	1
368	20240401	130900	665184250	29550	29550	29550	29550	0
369	20240401	130800	665184250	29550	29550	29550	29550	18
370	20240401	130700	664652350	29550	29550	29550	29550	0
371	20240401	130600	664652350	29550	29600	29600	29550	57
372	20240401	130500	662967500	29550	29550	29550	29550	18
373	20240401	130400	662435600	29600	29600	29600	29600	0
374	20240401	130300	662435600	29600	29600	29600	29600	11
375	20240401	130200	662110000	29600	29600	29600	29600	18
376	20240401	130100	661577200	29600	29600	29600	29600	20
377	20240401	130000	660985200	29700	29700	29700	29700	8
378	20240401	125900	660747600	29700	29650	29700	29600	63
379	20240401	125800	658877050	29650	29650	29650	29650	19
380	20240401	125700	658313700	29650	29650	29650	29650	1
381	20240401	125600	658284050	29600	29600	29600	29600	18
382	20240401	125500	657751250	29700	29700	29700	29700	3
383	20240401	125400	657662150	29600	29650	29650	29600	17
384	20240401	125300	657158150	29500	29550	29550	29450	25
385	20240401	125200	656421100	29550	29550	29550	29550	4
386	20240401	125100	656302900	29450	29650	29650	29450	101
387	20240401	125000	653324850	29650	29650	29650	29650	1
388	20240401	124900	653295200	29700	29550	29800	29550	377
389	20240401	124800	642077100	29450	29450	29450	29450	37
390	20240401	124700	640987450	29450	29450	29750	29450	45
391	20240401	124600	639653100	29400	29400	29450	29400	110
392	20240401	124500	636414650	29400	29450	29600	29350	310
393	20240401	124400	627288700	29450	29450	29450	29450	37
394	20240401	124300	626199050	29500	29450	29500	29450	11
395	20240401	124200	625875000	29450	29500	29550	29450	98
396	20240401	124100	622986000	29500	29600	29600	29500	204
397	20240401	124000	616952500	29600	29600	29600	29600	383
398	20240401	123900	605615700	29600	29600	29600	29600	13
399	20240401	123800	605230900	29600	29600	29600	29600	43
400	20240401	123700	603958100	29600	29600	29650	29600	11
401	20240401	123600	603632400	29600	29600	29750	29600	24
402	20240401	123500	602920700	29600	29600	29600	29600	49
403	20240401	123400	601470300	29600	29600	29600	29600	11
404	20240401	123300	601144700	29600	29600	29600	29600	25
405	20240401	123200	600404700	29600	29600	29650	29600	21
406	20240401	123100	599782800	29600	29600	29600	29600	38
407	20240401	123000	598658000	29600	29600	29650	29600	11
408	20240401	122900	598332300	29600	29600	29600	29600	24
409	20240401	122800	597621900	29600	29600	29600	29600	30
410	20240401	122700	596733900	29600	29650	29650	29600	231
411	20240401	122600	589885100	29650	29650	29700	29650	50
412	20240401	122500	588402450	29650	29650	29700	29650	17
413	20240401	122400	587898250	29650	29650	29650	29650	63
414	20240401	122300	586030300	29650	29650	29650	29650	17
415	20240401	122200	585526250	29650	29650	29650	29650	34
416	20240401	122100	584518150	29650	29650	29650	29650	31
417	20240401	122000	583599000	29650	29650	29650	29650	19
418	20240401	121900	583035650	29650	29650	29750	29650	19
419	20240401	121800	582472000	29650	29700	29700	29650	65
420	20240401	121700	580543300	29700	29700	29700	29700	20
421	20240401	121600	579949300	29700	29700	29700	29700	18
422	20240401	121500	579414700	29700	29700	29700	29700	22
423	20240401	121400	578761300	29750	29700	29750	29700	31
424	20240401	121300	577840500	29700	29700	29700	29700	23
425	20240401	121200	577157400	29700	29700	29700	29700	13
426	20240401	121100	576771300	29700	29700	29700	29700	138
427	20240401	121000	572672700	29700	29700	29800	29700	77
428	20240401	120900	570379050	29650	29650	29650	29650	30
429	20240401	120800	569489550	29700	29750	29750	29700	16
430	20240401	120700	569014050	29750	29750	29750	29750	45
431	20240401	120600	567675300	29750	29750	29750	29750	0
432	20240401	120500	567675300	29750	29750	29750	29750	118
433	20240401	120400	564164800	29700	29850	29950	29650	1712
434	20240401	120300	513212550	29850	29850	29850	29850	2
435	20240401	120200	513152850	29750	29750	29750	29750	0
436	20240401	120100	513152850	29750	29800	29800	29750	219
437	20240401	120000	506637450	29750	29750	29750	29750	0
438	20240401	115900	506637450	29750	29750	29750	29750	0
439	20240401	115800	506637450	29750	29800	29800	29750	17
440	20240401	115700	506131550	29850	29850	29850	29850	2
441	20240401	115600	506071850	29850	29850	29850	29850	0
442	20240401	115500	506071850	29850	29750	29850	29750	7
443	20240401	115400	505863500	29750	29800	29800	29750	52
444	20240401	115300	504315400	29800	29800	29800	29800	10
445	20240401	115200	504017400	29800	29800	29800	29800	100
446	20240401	115100	501037400	29750	29750	29750	29750	18
447	20240401	115000	500501900	29800	29800	29800	29800	1
448	20240401	114900	500472100	29750	29750	29750	29750	0
449	20240401	114800	500472100	29750	29800	29800	29750	45
450	20240401	114700	499131900	29900	29850	29900	29850	40
451	20240401	114600	497937750	29850	29850	29850	29850	1
452	20240401	114500	497907900	29800	29800	29800	29800	18
453	20240401	114400	497371500	29800	29800	29800	29800	18
454	20240401	114300	496835100	29750	29750	29750	29750	0
455	20240401	114200	496835100	29750	29750	29750	29750	0
456	20240401	114100	496835100	29750	29800	29800	29750	21
457	20240401	114000	496209650	29850	29750	29850	29750	4
458	20240401	113900	496090350	29800	29800	29800	29800	50
459	20240401	113800	494600350	29850	29850	29850	29850	0
460	20240401	113700	494600350	29850	29800	29850	29800	19
461	20240401	113600	494034100	29800	29800	29800	29800	5
462	20240401	113500	493885100	29800	29800	29800	29800	7
463	20240401	113400	493676500	29800	29800	29850	29800	30
464	20240401	113300	492782450	29800	29850	29850	29800	16
465	20240401	113200	492305150	29800	29800	29800	29800	10
466	20240401	113100	492007150	29800	29850	29850	29800	27
467	20240401	113000	491202500	29850	29850	29850	29850	0
468	20240401	112900	491202500	29850	29850	29850	29850	0
469	20240401	112800	491202500	29850	29800	29850	29750	313
470	20240401	112700	481884250	29800	29850	29850	29800	671
471	20240401	112600	461875400	29900	29900	29900	29900	84
472	20240401	112500	459363800	29900	29950	29950	29900	35
473	20240401	112400	458316400	29900	29900	29900	29900	1
474	20240401	112300	458286500	29900	29900	29900	29900	18
475	20240401	112200	457748300	29850	29850	29850	29850	0
476	20240401	112100	457748300	29850	29850	29850	29850	0
477	20240401	112000	457748300	29850	29850	29850	29850	31
478	20240401	111900	456822950	29900	29900	29900	29900	16
479	20240401	111800	456344550	29900	29900	29900	29900	4
480	20240401	111700	456224950	29850	29850	29850	29850	18
481	20240401	111600	455687650	29850	29850	29850	29850	0
482	20240401	111500	455687650	29850	29850	29850	29850	36
483	20240401	111400	454613050	29850	29850	29850	29850	18
484	20240401	111300	454075750	29900	29900	29900	29900	0
485	20240401	111200	454075750	29900	29900	29900	29900	0
486	20240401	111100	454075750	29900	29900	29900	29900	347
487	20240401	111000	443700450	29900	29900	29950	29900	49
488	20240401	110900	442235200	29900	29950	29950	29900	1064
489	20240401	110800	410371450	30000	30000	30000	30000	1
490	20240401	110700	410341450	29950	29950	29950	29950	18
491	20240401	110600	409802350	29950	29950	29950	29950	0
492	20240401	110500	409802350	29950	29950	29950	29950	2
493	20240401	110400	409742450	29950	29950	29950	29950	0
494	20240401	110300	409742450	29950	29950	29950	29950	18
495	20240401	110200	409203350	29950	29950	29950	29950	1
496	20240401	110100	409173400	29950	29950	29950	29950	0
497	20240401	110000	409173400	29950	29950	29950	29950	465
498	20240401	105900	395246650	30000	30000	30000	30000	0
499	20240401	105800	395246650	30000	29950	30000	29950	14
500	20240401	105700	394826750	29950	30000	30000	29950	53
501	20240401	105600	393237650	29950	30000	30000	29950	75
502	20240401	105500	390987800	30000	30000	30000	30000	204
503	20240401	105400	384867800	30000	30000	30000	30000	0
504	20240401	105300	384867800	30000	30000	30000	30000	94
505	20240401	105200	382047800	30000	30000	30000	30000	6
506	20240401	105100	381867800	30150	30000	30150	30000	237
507	20240401	105000	374730350	29950	29950	29950	29950	18
508	20240401	104900	374191250	29950	29950	29950	29950	0
509	20240401	104800	374191250	29950	29950	29950	29950	3
510	20240401	104700	374101400	29950	29950	29950	29950	10
511	20240401	104600	373801900	30000	30000	30000	30000	23
512	20240401	104500	373111900	30000	30000	30000	30000	3
513	20240401	104400	373021900	30000	30000	30000	30000	39
514	20240401	104300	371851900	30000	30000	30000	29950	161
515	20240401	104200	367027800	30000	29950	30000	29950	22
516	20240401	104100	366368450	29950	29950	29950	29950	0
517	20240401	104000	366368450	29950	29950	29950	29950	52
518	20240401	103900	364811050	30000	30000	30000	30000	178
519	20240401	103800	359471050	30000	30000	30000	30000	0
520	20240401	103700	359471050	30000	30000	30000	30000	8
521	20240401	103600	359231050	30050	30050	30050	30050	10
522	20240401	103500	358930550	30050	30050	30050	30050	0
523	20240401	103400	358930550	30050	30050	30050	30050	87
524	20240401	103300	356316200	30150	30150	30150	30150	0
525	20240401	103200	356316200	30150	30050	30150	30050	22
526	20240401	103100	355655000	30050	30050	30050	30050	0
527	20240401	103000	355655000	30050	30050	30050	30050	2
528	20240401	102900	355594900	30000	30000	30000	30000	18
529	20240401	102800	355054900	30000	30000	30000	30000	297
530	20240401	102700	346144900	30000	30050	30050	30000	65
531	20240401	102600	344192400	30000	30000	30000	30000	23
532	20240401	102500	343502400	30000	30100	30100	30000	144
533	20240401	102400	339174550	30050	30050	30050	30050	15
534	20240401	102300	338723800	30150	30150	30150	30150	3
535	20240401	102200	338633350	30100	30100	30100	30000	1400
536	20240401	102100	296584250	30100	30150	30150	30100	119
537	20240401	102000	293000850	30100	30100	30100	30100	2
538	20240401	101900	292940650	30100	30100	30100	30100	40
539	20240401	101800	291736650	30100	30150	30150	30100	29
540	20240401	101700	290863250	30150	30150	30150	30150	30
541	20240401	101600	289958750	30150	30150	30150	30150	2
542	20240401	101500	289898450	30100	30100	30100	30100	19
543	20240401	101400	289326550	30150	30100	30150	30100	5
544	20240401	101300	289175850	30250	30250	30250	30250	0
545	20240401	101200	289175850	30250	30100	30250	30100	1131
546	20240401	101100	255043900	30150	30100	30150	30100	31
547	20240401	101000	254110700	30100	30100	30100	30100	105
548	20240401	100900	250950200	30100	30050	30100	30050	10
549	20240401	100800	250649300	30050	30100	30100	30050	42
550	20240401	100700	249386100	30100	30100	30100	30100	189
551	20240401	100600	243697200	30100	30150	30150	30100	16
552	20240401	100500	243215550	30100	30100	30100	30100	100
553	20240401	100400	240205550	30100	30100	30100	30100	18
554	20240401	100300	239663750	30100	30100	30100	30100	0
555	20240401	100200	239663750	30100	30100	30100	30100	216
556	20240401	100100	233162150	30150	30150	30150	30150	0
557	20240401	100000	233162150	30150	30150	30150	30150	1
558	20240401	095900	233132000	30150	30150	30150	30150	114
559	20240401	095800	229694900	30150	30150	30150	30150	30
560	20240401	095700	228790400	30150	30250	30250	30150	318
561	20240401	095600	219194600	30250	30250	30250	30250	1
562	20240401	095500	219164350	30200	30200	30200	30200	0
563	20240401	095400	219164350	30200	30150	30200	30150	19
564	20240401	095300	218591450	30150	30150	30150	30150	23
565	20240401	095200	217898000	30150	30150	30150	30150	29
566	20240401	095100	217023650	30150	30300	30300	30150	24
567	20240401	095000	216299150	30150	30150	30150	30150	0
568	20240401	094900	216299150	30150	30150	30150	30150	17
569	20240401	094800	215786600	30250	30250	30300	30250	34
570	20240401	094700	214756650	30150	30150	30150	30150	2
571	20240401	094600	214696350	30100	30100	30100	30100	75
572	20240401	094500	212438850	30100	30100	30100	30100	403
573	20240401	094400	200308550	30100	30100	30100	30100	18
574	20240401	094300	199766750	30100	30100	30100	30100	47
575	20240401	094200	198352050	30100	30150	30150	30100	126
576	20240401	094100	194558700	30200	30200	30200	30200	0
577	20240401	094000	194558700	30200	30200	30200	30200	175
578	20240401	093900	189273700	30200	30200	30200	30200	30
579	20240401	093800	188367700	30200	30300	30300	30200	1123
580	20240401	093700	154439600	30300	30400	30400	30300	168
581	20240401	093600	149340400	30400	30400	30400	30400	3
582	20240401	093500	149249200	30450	30400	30450	30400	40
583	20240401	093400	148032400	30400	30400	30400	30400	80
584	20240401	093300	145600400	30400	30400	30400	30400	2
585	20240401	093200	145539600	30450	30400	30450	30400	230
586	20240401	093100	138537600	30400	30450	30450	30400	236
587	20240401	093000	131359300	30450	30450	30450	30450	0
588	20240401	092900	131359300	30450	30450	30450	30450	592
589	20240401	092800	113332900	30450	30450	30500	30450	18
590	20240401	092700	112784700	30450	30400	30450	30400	16
591	20240401	092600	112297550	30400	30400	30400	30400	106
592	20240401	092500	109075150	30450	30450	30450	30450	0
593	20240401	092400	109075150	30450	30450	30450	30450	477
594	20240401	092300	94550500	30500	30500	30500	30500	0
595	20240401	092200	94550500	30500	30500	30500	30500	64
596	20240401	092100	92598500	30500	30450	30500	30300	107
597	20240401	092000	89335450	30450	30400	30450	30350	1087
598	20240401	091900	56256750	30400	30400	30400	30400	35
599	20240401	091800	55192750	30400	30400	30450	30400	53
600	20240401	091700	53579100	30350	30400	30400	30350	373
601	20240401	091600	42239950	30450	30450	30450	30450	82
602	20240401	091500	39743050	30450	30400	30450	30400	70
603	20240401	091400	37614550	30400	30350	30400	30350	30
604	20240401	091300	36703350	30350	30350	30350	30350	19
605	20240401	091200	36126700	30400	30400	30400	30400	0
606	20240401	091100	36126700	30400	30250	30400	30250	111
607	20240401	091000	32756000	30350	30350	30350	30350	24
608	20240401	090900	32027600	30250	30200	30250	30200	2
609	20240401	090800	31967150	30250	30200	30250	30200	27
610	20240401	090700	31150800	30200	30200	30300	30200	33
611	20240401	090600	30153600	30300	30150	30300	30100	174
612	20240401	090500	24911100	30150	30150	30150	30150	42
613	20240401	090400	23644800	30150	30200	30200	30150	189
614	20240401	090300	17945300	30200	30200	30200	30200	15
615	20240401	090200	17492300	30200	30250	30250	30200	89
616	20240401	090100	14803700	30250	30300	30300	30250	13
617	20240401	090000	14409850	30550	30650	30700	30300	470