KissMeData/005810/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184300	1808503250	28550	28550	28550	28550	349
3	20240402	184200	1808503250	28550	28550	28550	28550	0
4	20240402	184100	1808503250	28550	28550	28550	28550	0
5	20240402	184000	1808503250	28550	28550	28550	28550	0
6	20240402	183900	1808503250	28550	28550	28550	28550	0
7	20240402	183800	1808503250	28550	28550	28550	28550	0
8	20240402	183700	1808503250	28550	28550	28550	28550	0
9	20240402	183600	1808503250	28550	28550	28550	28550	0
10	20240402	183500	1808503250	28550	28550	28550	28550	0
11	20240402	183400	1808503250	28550	28550	28550	28550	0
12	20240402	183300	1808503250	28550	28550	28550	28550	0
13	20240402	183200	1808503250	28550	28550	28550	28550	0
14	20240402	183100	1808503250	28550	28550	28550	28550	0
15	20240402	183000	1808503250	28550	28550	28550	28550	0
16	20240402	182900	1808503250	28550	28550	28550	28550	0
17	20240402	182800	1808503250	28550	28550	28550	28550	0
18	20240402	182700	1808503250	28550	28550	28550	28550	0
19	20240402	182600	1808503250	28550	28550	28550	28550	0
20	20240402	182500	1808503250	28550	28550	28550	28550	0
21	20240402	182400	1808503250	28550	28550	28550	28550	0
22	20240402	182300	1808503250	28550	28550	28550	28550	0
23	20240402	182200	1808503250	28550	28550	28550	28550	0
24	20240402	182100	1808503250	28550	28550	28550	28550	0
25	20240402	182000	1808503250	28550	28550	28550	28550	0
26	20240402	181900	1808503250	28550	28550	28550	28550	0
27	20240402	181800	1808503250	28550	28550	28550	28550	0
28	20240402	181700	1808503250	28550	28550	28550	28550	0
29	20240402	181600	1808503250	28550	28550	28550	28550	0
30	20240402	181500	1808503250	28550	28550	28550	28550	0
31	20240402	181400	1808503250	28550	28550	28550	28550	0
32	20240402	181300	1808503250	28550	28550	28550	28550	349
33	20240402	181200	1808503250	28550	28550	28550	28550	0
34	20240402	181100	1808503250	28550	28550	28550	28550	0
35	20240402	181000	1808503250	28550	28550	28550	28550	0
36	20240402	180900	1808503250	28550	28550	28550	28550	0
37	20240402	180800	1808503250	28550	28550	28550	28550	0
38	20240402	180700	1808503250	28550	28550	28550	28550	0
39	20240402	180600	1808503250	28550	28550	28550	28550	0
40	20240402	180500	1808503250	28550	28550	28550	28550	0
41	20240402	180400	1808503250	28550	28550	28550	28550	0
42	20240402	180300	1808503250	28550	28550	28550	28550	0
43	20240402	180200	1808503250	28550	28550	28550	28550	0
44	20240402	180100	1808503250	28550	28550	28550	28550	0
45	20240402	180000	1808503250	28550	28550	28550	28550	0
46	20240402	175900	1808503250	28550	28550	28550	28550	0
47	20240402	175800	1808503250	28550	28550	28550	28550	0
48	20240402	175700	1808503250	28550	28550	28550	28550	0
49	20240402	175600	1808503250	28550	28550	28550	28550	0
50	20240402	175500	1808503250	28550	28550	28550	28550	0
51	20240402	175400	1808503250	28550	28550	28550	28550	0
52	20240402	175300	1808503250	28550	28550	28550	28550	0
53	20240402	175200	1808503250	28550	28550	28550	28550	0
54	20240402	175100	1808503250	28550	28550	28550	28550	0
55	20240402	175000	1808503250	28550	28550	28550	28550	0
56	20240402	174900	1808503250	28550	28550	28550	28550	0
57	20240402	174800	1808503250	28550	28550	28550	28550	0
58	20240402	174700	1808503250	28550	28550	28550	28550	0
59	20240402	174600	1808503250	28550	28550	28550	28550	0
60	20240402	174500	1808503250	28550	28550	28550	28550	0
61	20240402	174400	1808503250	28550	28550	28550	28550	0
62	20240402	174300	1808503250	28550	28550	28550	28550	349
63	20240402	174200	1808503250	28550	28550	28550	28550	0
64	20240402	174100	1808503250	28550	28550	28550	28550	0
65	20240402	174000	1808503250	28550	28550	28550	28550	0
66	20240402	173900	1808503250	28550	28550	28550	28550	0
67	20240402	173800	1808503250	28550	28550	28550	28550	0
68	20240402	173700	1808503250	28550	28550	28550	28550	0
69	20240402	173600	1808503250	28550	28550	28550	28550	0
70	20240402	173500	1808503250	28550	28550	28550	28550	0
71	20240402	173400	1808503250	28550	28550	28550	28550	0
72	20240402	173300	1808503250	28550	28550	28550	28550	0
73	20240402	173200	1808503250	28550	28550	28550	28550	0
74	20240402	173100	1808503250	28550	28550	28550	28550	0
75	20240402	173000	1808503250	28550	28550	28550	28550	0
76	20240402	172900	1808503250	28550	28550	28550	28550	0
77	20240402	172800	1808503250	28550	28550	28550	28550	0
78	20240402	172700	1808503250	28550	28550	28550	28550	0
79	20240402	172600	1808503250	28550	28550	28550	28550	0
80	20240402	172500	1808503250	28550	28550	28550	28550	0
81	20240402	172400	1808503250	28550	28550	28550	28550	0
82	20240402	172300	1808503250	28550	28550	28550	28550	0
83	20240402	172200	1808503250	28550	28550	28550	28550	0
84	20240402	172100	1808503250	28550	28550	28550	28550	0
85	20240402	172000	1808503250	28550	28550	28550	28550	0
86	20240402	171900	1808503250	28550	28550	28550	28550	0
87	20240402	171800	1808503250	28550	28550	28550	28550	0
88	20240402	171700	1808503250	28550	28550	28550	28550	0
89	20240402	171600	1808503250	28550	28550	28550	28550	0
90	20240402	171500	1808503250	28550	28550	28550	28550	0
91	20240402	171400	1808503250	28550	28550	28550	28550	0
92	20240402	171300	1808503250	28550	28550	28550	28550	349
93	20240402	171200	1808503250	28550	28550	28550	28550	0
94	20240402	171100	1808503250	28550	28550	28550	28550	0
95	20240402	171000	1808503250	28550	28550	28550	28550	0
96	20240402	170900	1808503250	28550	28550	28550	28550	0
97	20240402	170800	1808503250	28550	28550	28550	28550	0
98	20240402	170700	1808503250	28550	28550	28550	28550	0
99	20240402	170600	1808503250	28550	28550	28550	28550	0
100	20240402	170500	1808503250	28550	28550	28550	28550	0
101	20240402	170400	1808503250	28550	28550	28550	28550	0
102	20240402	170300	1808503250	28550	28550	28550	28550	0
103	20240402	170200	1808503250	28550	28550	28550	28550	0
104	20240402	170100	1808503250	28550	28550	28550	28550	0
105	20240402	170000	1808503250	28550	28550	28550	28550	0
106	20240402	165900	1808503250	28550	28550	28550	28550	0
107	20240402	165800	1808503250	28550	28550	28550	28550	0
108	20240402	165700	1808503250	28550	28550	28550	28550	0
109	20240402	165600	1808503250	28550	28550	28550	28550	0
110	20240402	165500	1808503250	28550	28550	28550	28550	0
111	20240402	165400	1808503250	28550	28550	28550	28550	0
112	20240402	165300	1808503250	28550	28550	28550	28550	0
113	20240402	165200	1808503250	28550	28550	28550	28550	0
114	20240402	165100	1808503250	28550	28550	28550	28550	0
115	20240402	165000	1808503250	28550	28550	28550	28550	0
116	20240402	164900	1808503250	28550	28550	28550	28550	0
117	20240402	164800	1808503250	28550	28550	28550	28550	0
118	20240402	164700	1808503250	28550	28550	28550	28550	0
119	20240402	164600	1808503250	28550	28550	28550	28550	0
120	20240402	164500	1808503250	28550	28550	28550	28550	0
121	20240402	164400	1808503250	28550	28550	28550	28550	0
122	20240402	164300	1808503250	28550	28550	28550	28550	349
123	20240402	164200	1808503250	28550	28550	28550	28550	0
124	20240402	164100	1808503250	28550	28550	28550	28550	0
125	20240402	164000	1808503250	28550	28550	28550	28550	0
126	20240402	163900	1808503250	28550	28550	28550	28550	0
127	20240402	163800	1808503250	28550	28550	28550	28550	0
128	20240402	163700	1808503250	28550	28550	28550	28550	0
129	20240402	163600	1808503250	28550	28550	28550	28550	0
130	20240402	163500	1808503250	28550	28550	28550	28550	0
131	20240402	163400	1808503250	28550	28550	28550	28550	0
132	20240402	163300	1808503250	28550	28550	28550	28550	0
133	20240402	163200	1808503250	28550	28550	28550	28550	0
134	20240402	163100	1808503250	28550	28550	28550	28550	0
135	20240402	163000	1808503250	28550	28550	28550	28550	0
136	20240402	162900	1808503250	28550	28550	28550	28550	0
137	20240402	162800	1808503250	28550	28550	28550	28550	0
138	20240402	162700	1808503250	28550	28550	28550	28550	0
139	20240402	162600	1808503250	28550	28550	28550	28550	0
140	20240402	162500	1808503250	28550	28550	28550	28550	0
141	20240402	162400	1808503250	28550	28550	28550	28550	0
142	20240402	162300	1808503250	28550	28550	28550	28550	0
143	20240402	162200	1808503250	28550	28550	28550	28550	0
144	20240402	162100	1808503250	28550	28550	28550	28550	0
145	20240402	162000	1808503250	28550	28550	28550	28550	0
146	20240402	161900	1808503250	28550	28550	28550	28550	0
147	20240402	161800	1808503250	28550	28550	28550	28550	0
148	20240402	161700	1808503250	28550	28550	28550	28550	0
149	20240402	161600	1808503250	28550	28550	28550	28550	0
150	20240402	161500	1808503250	28550	28550	28550	28550	0
151	20240402	161400	1808503250	28550	28550	28550	28550	0
152	20240402	161300	1808503250	28550	28550	28550	28550	349
153	20240402	161200	1808503250	28550	28550	28550	28550	0
154	20240402	161100	1808503250	28550	28550	28550	28550	0
155	20240402	161000	1808503250	28550	28550	28550	28550	0
156	20240402	160900	1808503250	28550	28550	28550	28550	0
157	20240402	160800	1808503250	28550	28550	28550	28550	0
158	20240402	160700	1808503250	28550	28550	28550	28550	0
159	20240402	160600	1808503250	28550	28550	28550	28550	0
160	20240402	160500	1808503250	28550	28550	28550	28550	0
161	20240402	160400	1808503250	28550	28550	28550	28550	0
162	20240402	160300	1808503250	28550	28550	28550	28550	0
163	20240402	160200	1808503250	28550	28550	28550	28550	0
164	20240402	160100	1808503250	28550	28550	28550	28550	0
165	20240402	160000	1808503250	28550	28550	28550	28550	0
166	20240402	155900	1808503250	28550	28550	28550	28550	0
167	20240402	155800	1808503250	28550	28550	28550	28550	0
168	20240402	155700	1808503250	28550	28550	28550	28550	0
169	20240402	155600	1808503250	28550	28550	28550	28550	0
170	20240402	155500	1808503250	28550	28550	28550	28550	0
171	20240402	155400	1808503250	28550	28550	28550	28550	0
172	20240402	155300	1808503250	28550	28550	28550	28550	0
173	20240402	155200	1808503250	28550	28550	28550	28550	0
174	20240402	155100	1808503250	28550	28550	28550	28550	0
175	20240402	155000	1808503250	28550	28550	28550	28550	0
176	20240402	154900	1808503250	28550	28550	28550	28550	0
177	20240402	154800	1808503250	28550	28550	28550	28550	0
178	20240402	154700	1808503250	28550	28550	28550	28550	0
179	20240402	154600	1808503250	28550	28550	28550	28550	0
180	20240402	154500	1808503250	28550	28550	28550	28550	0
181	20240402	154400	1808503250	28550	28550	28550	28550	0
182	20240402	154300	1808503250	28550	28550	28550	28550	349
183	20240402	154200	1808503250	28550	28550	28550	28550	0
184	20240402	154100	1808503250	28550	28550	28550	28550	0
185	20240402	154000	1808503250	28550	28550	28550	28550	0
186	20240402	153900	1808503250	28550	28550	28550	28550	0
187	20240402	153800	1808503250	28550	28550	28550	28550	0
188	20240402	153700	1808503250	28550	28550	28550	28550	0
189	20240402	153600	1808503250	28550	28550	28550	28550	0
190	20240402	153500	1808503250	28550	28550	28550	28550	0
191	20240402	153400	1808503250	28550	28550	28550	28550	0
192	20240402	153300	1808503250	28550	28550	28550	28550	0
193	20240402	153200	1808503250	28550	28550	28550	28550	0
194	20240402	153100	1808503250	28550	28550	28550	28550	0
195	20240402	153000	1808503250	28550	28550	28550	28550	349
196	20240402	152900	1798539300	28600	28600	28600	28600	0
197	20240402	152800	1798539300	28600	28600	28600	28600	0
198	20240402	152700	1798539300	28600	28600	28600	28600	0
199	20240402	152600	1798539300	28600	28600	28600	28600	0
200	20240402	152500	1798539300	28600	28600	28600	28600	0
201	20240402	152400	1798539300	28600	28600	28600	28600	0
202	20240402	152300	1798539300	28600	28600	28600	28600	0
203	20240402	152200	1798539300	28600	28600	28600	28600	0
204	20240402	152100	1798539300	28600	28600	28600	28600	0
205	20240402	152000	1798539300	28600	28600	28600	28600	0
206	20240402	151900	1798539300	28600	28600	28600	28550	107
207	20240402	151800	1795480800	28600	28600	28600	28600	76
208	20240402	151700	1793307200	28650	28600	28650	28600	380
209	20240402	151600	1782420750	28600	28550	28650	28550	42
210	20240402	151500	1781220300	28550	28550	28650	28550	41
211	20240402	151400	1780049150	28650	28550	28650	28550	27
212	20240402	151300	1779277900	28550	28550	28550	28550	0
213	20240402	151200	1779277900	28550	28550	28550	28550	224
214	20240402	151100	1772882700	28550	28550	28550	28550	100
215	20240402	151000	1770027700	28550	28550	28550	28550	5
216	20240402	150900	1769884950	28550	28550	28550	28550	0
217	20240402	150800	1769884950	28550	28550	28550	28550	100
218	20240402	150700	1767029950	28550	28550	28550	28550	37
219	20240402	150600	1765973600	28550	28550	28550	28550	42
220	20240402	150500	1764774500	28650	28650	28650	28650	1
221	20240402	150400	1764745850	28600	28600	28600	28600	289
222	20240402	150300	1756480450	28600	28600	28600	28600	10
223	20240402	150200	1756194450	28650	28650	28650	28650	73
224	20240402	150100	1754103000	28650	28600	28650	28600	3
225	20240402	150000	1754017150	28600	28500	28600	28500	546
226	20240402	145900	1738416150	28500	28500	28500	28500	678
227	20240402	145800	1719093150	28500	28500	28600	28500	45
228	20240402	145700	1717810550	28500	28500	28500	28500	139
229	20240402	145600	1713849050	28500	28500	28500	28500	151
230	20240402	145500	1709545550	28500	28500	28500	28500	43
231	20240402	145400	1708320050	28500	28550	28600	28500	1148
232	20240402	145300	1675547450	28500	28500	28500	28500	47
233	20240402	145200	1674207950	28500	28500	28500	28500	144
234	20240402	145100	1670103950	28550	28550	28550	28550	234
235	20240402	145000	1663423250	28550	28550	28550	28550	73
236	20240402	144900	1661339100	28550	28550	28550	28550	118
237	20240402	144800	1657970200	28550	28550	28550	28550	42
238	20240402	144700	1656771100	28550	28550	28550	28550	42
239	20240402	144600	1655572000	28550	28550	28550	28550	141
240	20240402	144500	1651546450	28550	28550	28550	28550	140
241	20240402	144400	1647549450	28550	28550	28550	28550	28
242	20240402	144300	1646750050	28550	28550	28550	28550	205
243	20240402	144200	1640897300	28550	28550	28550	28550	150
244	20240402	144100	1636614800	28550	28550	28550	28550	41
245	20240402	144000	1635444250	28500	28550	28600	28500	1027
246	20240402	143900	1606072850	28500	28500	28550	28500	143
247	20240402	143800	1601992600	28500	28500	28500	28500	143
248	20240402	143700	1597917100	28500	28500	28500	28500	61
249	20240402	143600	1596178600	28500	28500	28550	28500	143
250	20240402	143500	1592098350	28500	28500	28500	28500	164
251	20240402	143400	1587424350	28600	28500	28600	28500	45
252	20240402	143300	1586141550	28500	28600	28600	28500	67
253	20240402	143200	1584230050	28500	28500	28500	28500	85
254	20240402	143100	1581807550	28550	28550	28550	28500	127
255	20240402	143000	1578181950	28550	28550	28600	28550	12
256	20240402	142900	1577839200	28500	28500	28500	28500	42
257	20240402	142800	1576642200	28500	28550	28550	28500	263
258	20240402	142700	1569133800	28550	28550	28550	28550	46
259	20240402	142600	1567820500	28500	28500	28500	28500	6
260	20240402	142500	1567649500	28550	28550	28550	28550	46
261	20240402	142400	1566336200	28550	28550	28550	28550	437
262	20240402	142300	1553859850	28500	28500	28500	28500	137
263	20240402	142200	1549955350	28500	28500	28500	28500	142
264	20240402	142100	1545908350	28500	28500	28500	28500	213
265	20240402	142000	1539837850	28500	28500	28500	28500	693
266	20240402	141900	1520087350	28500	28500	28500	28500	91
267	20240402	141800	1517493850	28500	28500	28500	28500	142
268	20240402	141700	1513446850	28500	28500	28500	28500	136
269	20240402	141600	1509570850	28500	28500	28500	28500	47
270	20240402	141500	1508231350	28500	28500	28500	28500	317
271	20240402	141400	1499196850	28500	28500	28500	28500	157
272	20240402	141300	1494722350	28500	28500	28500	28500	460
273	20240402	141200	1481612350	28500	28500	28500	28500	5
274	20240402	141100	1481469850	28500	28500	28500	28500	48
275	20240402	141000	1480101850	28500	28500	28550	28500	243
276	20240402	140900	1473169350	28500	28500	28500	28500	93
277	20240402	140800	1470518850	28500	28500	28500	28500	82
278	20240402	140700	1468181850	28500	28500	28550	28500	697
279	20240402	140600	1448288550	28500	28500	28550	28500	45
280	20240402	140500	1447005850	28500	28550	28550	28500	156
281	20240402	140400	1442558950	28500	28500	28500	28500	47
282	20240402	140300	1441219450	28500	28500	28550	28500	244
283	20240402	140200	1434264950	28500	28500	28500	28500	5
284	20240402	140100	1434122450	28550	28500	28550	28500	45
285	20240402	140000	1432839850	28500	28500	28500	28500	175
286	20240402	135900	1427852350	28550	28550	28550	28550	42
287	20240402	135800	1426653250	28500	28550	28550	28500	102
288	20240402	135700	1423741450	28500	28500	28500	28500	36
289	20240402	135600	1422715450	28500	28500	28500	28500	558
290	20240402	135500	1406812450	28500	28500	28500	28500	569
291	20240402	135400	1390595950	28500	28500	28500	28500	36
292	20240402	135300	1389569950	28500	28500	28500	28500	118
293	20240402	135200	1386206950	28500	28550	28550	28500	337
294	20240402	135100	1376587450	28550	28550	28550	28500	115
295	20240402	135000	1373306000	28500	28550	28550	28500	132
296	20240402	134900	1369539250	28500	28500	28500	28500	161
297	20240402	134800	1364950750	28500	28500	28500	28500	0
298	20240402	134700	1364950750	28500	28500	28500	28500	36
299	20240402	134600	1363924750	28600	28500	28600	28500	157
300	20240402	134500	1359449850	28500	28500	28500	28500	36
301	20240402	134400	1358423850	28550	28550	28550	28550	61
302	20240402	134300	1356682300	28550	28550	28550	28550	0
303	20240402	134200	1356682300	28550	28550	28550	28550	220
304	20240402	134100	1350401300	28550	28550	28550	28550	87
305	20240402	134000	1347917450	28550	28550	28550	28550	37
306	20240402	133900	1346861100	28600	28600	28600	28600	103
307	20240402	133800	1343915300	28600	28600	28600	28600	36
308	20240402	133700	1342885700	28600	28600	28600	28600	132
309	20240402	133600	1339110500	28600	28600	28600	28600	37
310	20240402	133500	1338052300	28600	28600	28600	28600	139
311	20240402	133400	1334076900	28650	28650	28650	28600	314
312	20240402	133300	1325085600	28600	28600	28600	28600	37
313	20240402	133200	1324027400	28550	28550	28550	28550	244
314	20240402	133100	1317061200	28650	28600	28650	28550	138
315	20240402	133000	1313115450	28600	28550	28600	28550	471
316	20240402	132900	1299646650	28550	28550	28550	28550	192
317	20240402	132800	1294165050	28550	28500	28550	28500	415
318	20240402	132700	1282335700	28500	28500	28500	28500	37
319	20240402	132600	1281281200	28550	28550	28550	28550	36
320	20240402	132500	1280253400	28550	28500	28550	28500	157
321	20240402	132400	1275778800	28550	28550	28550	28550	500
322	20240402	132300	1261503800	28550	28550	28550	28550	36
323	20240402	132200	1260476000	28550	28600	28600	28550	56
324	20240402	132100	1258876250	28550	28550	28550	28550	126
325	20240402	132000	1255278950	28550	28550	28550	28550	101
326	20240402	131900	1252395400	28600	28550	28600	28550	753
327	20240402	131800	1230869150	28600	28500	28600	28500	156
328	20240402	131700	1226422650	28500	28500	28500	28500	36
329	20240402	131600	1225396650	28500	28500	28500	28500	37
330	20240402	131500	1224342150	28600	28600	28600	28600	10
331	20240402	131400	1224056150	28500	28550	28550	28500	247
332	20240402	131300	1217006150	28550	28550	28550	28550	36
333	20240402	131200	1215978350	28550	28550	28550	28550	37
334	20240402	131100	1214922000	28550	28550	28550	28550	313
335	20240402	131000	1205985850	28550	28550	28550	28550	0
336	20240402	130900	1205985850	28550	28550	28550	28550	254
337	20240402	130800	1198734150	28500	28500	28500	28500	37
338	20240402	130700	1197679650	28500	28500	28500	28500	132
339	20240402	130600	1193917650	28550	28500	28600	28500	143
340	20240402	130500	1189836350	28500	28500	28500	28500	0
341	20240402	130400	1189836350	28500	28550	28550	28500	250
342	20240402	130300	1182706600	28550	28550	28550	28550	37
343	20240402	130200	1181650250	28500	28500	28500	28500	37
344	20240402	130100	1180595750	28500	28500	28500	28500	36
345	20240402	130000	1179569750	28500	28500	28500	28500	183
346	20240402	125900	1174354250	28500	28500	28500	28500	37
347	20240402	125800	1173299750	28550	28550	28550	28550	132
348	20240402	125700	1169531150	28550	28550	28550	28550	153
349	20240402	125600	1165163000	28550	28550	28550	28550	95
350	20240402	125500	1162450750	28550	28550	28550	28550	162
351	20240402	125400	1157825650	28550	28550	28550	28550	37
352	20240402	125300	1156769300	28550	28550	28550	28550	235
353	20240402	125200	1150060050	28550	28550	28550	28550	36
354	20240402	125100	1149032250	28650	28650	28650	28650	0
355	20240402	125000	1149032250	28650	28500	28650	28500	553
356	20240402	124900	1133234350	28550	28550	28550	28550	683
357	20240402	124800	1113734700	28600	28550	28600	28550	500
358	20240402	124700	1099436650	28500	28500	28500	28500	37
359	20240402	124600	1098382150	28500	28550	28550	28500	334
360	20240402	124500	1088855850	28550	28550	28550	28550	42
361	20240402	124400	1087656750	28550	28500	28550	28500	512
362	20240402	124300	1073041000	28500	28500	28500	28500	148
363	20240402	124200	1068823000	28500	28500	28500	28500	87
364	20240402	124100	1066343500	28550	28500	28550	28500	176
365	20240402	124000	1061323500	28500	28500	28500	28500	91
366	20240402	123900	1058730000	28500	28550	28550	28500	160
367	20240402	123800	1054168500	28500	28500	28500	28500	37
368	20240402	123700	1053114000	28500	28500	28500	28500	96
369	20240402	123600	1050378000	28500	28500	28500	28500	139
370	20240402	123500	1046416500	28500	28500	28500	28500	37
371	20240402	123400	1045362000	28500	28500	28500	28500	37
372	20240402	123300	1044307500	28500	28500	28500	28500	157
373	20240402	123200	1039833000	28500	28600	28600	28500	202
374	20240402	123100	1034075700	28600	28600	28600	28500	43
375	20240402	123000	1032849600	28500	28500	28500	28500	398
376	20240402	122900	1021506600	28500	28500	28500	28500	131
377	20240402	122800	1017773100	28500	28500	28500	28450	656
378	20240402	122700	999077150	28500	28550	28550	28500	1769
379	20240402	122600	948636750	28500	28500	28500	28500	0
380	20240402	122500	948636750	28500	28500	28500	28500	269
381	20240402	122400	940970250	28500	28500	28500	28500	0
382	20240402	122300	940970250	28500	28500	28500	28500	170
383	20240402	122200	936125250	28500	28500	28500	28500	201
384	20240402	122100	930396750	28500	28500	28500	28500	74
385	20240402	122000	928287750	28500	28500	28500	28500	2
386	20240402	121900	928230750	28500	28500	28500	28500	113
387	20240402	121800	925010250	28500	28500	28500	28500	270
388	20240402	121700	917315250	28500	28500	28500	28500	95
389	20240402	121600	914607750	28500	28500	28500	28500	222
390	20240402	121500	908280750	28500	28500	28500	28500	200
391	20240402	121400	902580750	28500	28500	28500	28500	170
392	20240402	121300	897735750	28500	28500	28500	28500	36
393	20240402	121200	896709750	28500	28550	28550	28500	170
394	20240402	121100	891864700	28500	28500	28500	28500	99
395	20240402	121000	889043200	28500	28500	28500	28500	170
396	20240402	120900	884198200	28500	28500	28500	28500	97
397	20240402	120800	881433700	28500	28500	28500	28500	186
398	20240402	120700	876132700	28500	28500	28500	28500	169
399	20240402	120600	871316200	28500	28500	28500	28500	0
400	20240402	120500	871316200	28500	28500	28500	28500	170
401	20240402	120400	866471200	28500	28500	28500	28500	210
402	20240402	120300	860486200	28500	28550	28550	28500	75
403	20240402	120200	858348650	28550	28500	28550	28500	187
404	20240402	120100	853014550	28500	28500	28500	28500	184
405	20240402	120000	847770550	28500	28500	28500	28500	112
406	20240402	115900	844578550	28500	28500	28500	28500	170
407	20240402	115800	839733550	28500	28500	28500	28500	0
408	20240402	115700	839733550	28500	28500	28500	28500	264
409	20240402	115600	832209550	28500	28500	28500	28500	170
410	20240402	115500	827364550	28500	28500	28500	28500	1
411	20240402	115400	827336050	28500	28500	28500	28500	191
412	20240402	115300	821892550	28500	28500	28500	28500	0
413	20240402	115200	821892550	28500	28500	28500	28500	73
414	20240402	115100	819812050	28500	28500	28500	28500	97
415	20240402	115000	817047550	28550	28550	28550	28500	212
416	20240402	114900	810998650	28500	28500	28500	28500	0
417	20240402	114800	810998650	28500	28500	28500	28500	74
418	20240402	114700	808889650	28500	28500	28500	28500	118
419	20240402	114600	805526650	28500	28550	28550	28500	598
420	20240402	114500	788462250	28500	28500	28500	28500	76
421	20240402	114400	786296250	28500	28500	28550	28500	98
422	20240402	114300	783503150	28500	28500	28500	28500	160
423	20240402	114200	778943150	28500	28500	28500	28500	96
424	20240402	114100	776207150	28500	28500	28500	28500	169
425	20240402	114000	771390650	28500	28500	28500	28500	115
426	20240402	113900	768113150	28500	28500	28500	28500	170
427	20240402	113800	763268150	28500	28500	28500	28500	0
428	20240402	113700	763268150	28500	28500	28500	28500	170
429	20240402	113600	758423150	28500	28500	28500	28500	103
430	20240402	113500	755487650	28500	28600	28600	28500	84
431	20240402	113400	753092650	28500	28500	28500	28500	74
432	20240402	113300	750983650	28600	28500	28600	28500	221
433	20240402	113200	744684650	28500	28500	28500	28500	74
434	20240402	113100	742575650	28550	28550	28550	28550	152
435	20240402	113000	738236050	28550	28550	28550	28550	20
436	20240402	112900	737665050	28500	28500	28500	28500	87
437	20240402	112800	735185550	28500	28500	28500	28500	171
438	20240402	112700	730312050	28550	28500	28550	28500	527
439	20240402	112600	715267850	28500	28500	28500	28500	238
440	20240402	112500	708484850	28500	28500	28500	28500	71
441	20240402	112400	706461350	28500	28500	28500	28450	172
442	20240402	112300	701563900	28500	28500	28500	28500	442
443	20240402	112200	688966900	28500	28500	28500	28500	1
444	20240402	112100	688938400	28500	28500	28500	28500	152
445	20240402	112000	684606400	28500	28500	28500	28500	1006
446	20240402	111900	655935400	28450	28450	28450	28450	96
447	20240402	111800	653204200	28500	28500	28500	28500	297
448	20240402	111700	644739700	28450	28450	28450	28450	0
449	20240402	111600	644739700	28450	28450	28450	28450	3
450	20240402	111500	644654350	28500	28450	28500	28450	307
451	20240402	111400	635906350	28450	28450	28450	28450	96
452	20240402	111300	633175150	28500	28500	28500	28500	550
453	20240402	111200	617500150	28500	28500	28500	28500	0
454	20240402	111100	617500150	28500	28500	28500	28500	167
455	20240402	111000	612740650	28500	28450	28500	28400	706
456	20240402	110900	592631200	28450	28400	28450	28400	3
457	20240402	110800	592545950	28500	28500	28500	28500	357
458	20240402	110700	582371450	28400	28400	28400	28400	0
459	20240402	110600	582371450	28400	28400	28400	28400	0
460	20240402	110500	582371450	28400	28500	28500	28400	794
461	20240402	110400	559748050	28500	28500	28500	28500	0
462	20240402	110300	559748050	28500	28500	28500	28500	75
463	20240402	110200	557610550	28500	28500	28500	28500	0
464	20240402	110100	557610550	28500	28450	28500	28450	516
465	20240402	110000	542909350	28500	28500	28500	28500	1
466	20240402	105900	542880850	28500	28500	28500	28500	81
467	20240402	105800	540572350	28500	28500	28500	28500	0
468	20240402	105700	540572350	28500	28500	28500	28500	719
469	20240402	105600	520080850	28450	28500	28500	28450	437
470	20240402	105500	507631150	28500	28500	28500	28500	442
471	20240402	105400	495034150	28500	28500	28500	28500	335
472	20240402	105300	485486650	28450	28450	28450	28450	3
473	20240402	105200	485401300	28450	28450	28450	28450	96
474	20240402	105100	482670100	28500	28500	28500	28500	313
475	20240402	105000	473749600	28500	28450	28500	28450	1110
476	20240402	104900	442116150	28400	28400	28400	28400	335
477	20240402	104800	432602150	28400	28400	28400	28400	0
478	20240402	104700	432602150	28400	28500	28500	28400	97
479	20240402	104600	429847250	28450	28450	28450	28450	230
480	20240402	104500	423303750	28450	28450	28450	28450	155
481	20240402	104400	418894000	28450	28450	28450	28450	163
482	20240402	104300	414256650	28450	28450	28450	28450	97
483	20240402	104200	411497000	28500	28450	28500	28450	109
484	20240402	104100	408392000	28500	28500	28500	28500	60
485	20240402	104000	406682000	28450	28500	28500	28450	90
486	20240402	103900	404117550	28450	28450	28450	28450	20
487	20240402	103800	403548550	28450	28500	28500	28450	194
488	20240402	103700	398026250	28500	28500	28500	28500	79
489	20240402	103600	395774750	28500	28500	28500	28500	0
490	20240402	103500	395774750	28500	28500	28500	28500	184
491	20240402	103400	390530750	28500	28500	28500	28500	62
492	20240402	103300	388763750	28450	28450	28450	28450	96
493	20240402	103200	386032550	28500	28450	28500	28450	168
494	20240402	103100	381244600	28500	28500	28500	28500	125
495	20240402	103000	377682100	28450	28500	28500	28450	103
496	20240402	102900	374747650	28450	28500	28500	28450	364
497	20240402	102800	364378450	28500	28500	28500	28500	51
498	20240402	102700	362924950	28500	28500	28550	28500	765
499	20240402	102600	341118500	28500	28500	28550	28500	692
500	20240402	102500	321384550	28550	28550	28550	28500	219
501	20240402	102400	315136000	28500	28500	28500	28500	96
502	20240402	102300	312400000	28600	28550	28600	28550	55
503	20240402	102200	310829550	28550	28550	28550	28550	79
504	20240402	102100	308574100	28550	28500	28550	28500	266
505	20240402	102000	300989800	28550	28500	28550	28500	176
506	20240402	101900	295969850	28550	28550	28550	28550	183
507	20240402	101800	290745200	28600	28600	28600	28600	277
508	20240402	101700	282823000	28550	28550	28550	28550	300
509	20240402	101600	274258000	28550	28500	28550	28500	84
510	20240402	101500	271862300	28500	28550	28550	28500	248
511	20240402	101400	264786700	28550	28550	28550	28550	0
512	20240402	101300	264786700	28550	28550	28550	28550	461
513	20240402	101200	251625150	28550	28550	28550	28550	15
514	20240402	101100	251196900	28550	28550	28600	28550	109
515	20240402	101000	248084450	28600	28600	28600	28600	11
516	20240402	100900	247769850	28600	28600	28600	28600	1
517	20240402	100800	247741250	28550	28550	28550	28550	0
518	20240402	100700	247741250	28550	28550	28550	28550	0
519	20240402	100600	247741250	28550	28550	28600	28550	144
520	20240402	100500	243629550	28600	28600	28600	28600	0
521	20240402	100400	243629550	28600	28600	28600	28600	4
522	20240402	100300	243515150	28550	28550	28550	28550	200
523	20240402	100200	237805150	28550	28550	28550	28450	958
524	20240402	100100	210516250	28550	28550	28550	28550	97
525	20240402	100000	207746900	28550	28550	28550	28550	100
526	20240402	095900	204891900	28550	28550	28550	28550	0
527	20240402	095800	204891900	28550	28550	28550	28550	20
528	20240402	095700	204320900	28550	28550	28550	28550	96
529	20240402	095600	201580100	28550	28550	28550	28550	0
530	20240402	095500	201580100	28550	28550	28550	28550	0
531	20240402	095400	201580100	28550	28550	28550	28550	0
532	20240402	095300	201580100	28550	28550	28550	28550	97
533	20240402	095200	198810750	28550	28550	28550	28550	126
534	20240402	095100	195213450	28550	28550	28550	28550	0
535	20240402	095000	195213450	28550	28550	28550	28550	0
536	20240402	094900	195213450	28550	28550	28550	28550	11
537	20240402	094800	194899400	28550	28500	28550	28500	387
538	20240402	094700	183869850	28500	28550	28600	28500	641
539	20240402	094600	165573550	28600	28600	28600	28600	1
540	20240402	094500	165544950	28650	28650	28650	28650	1
541	20240402	094400	165516300	28650	28650	28650	28650	1
542	20240402	094300	165487650	28550	28650	28700	28550	199
543	20240402	094200	159795800	28650	28650	28650	28650	4
544	20240402	094100	159681200	28650	28600	28650	28600	160
545	20240402	094000	155099800	28600	28600	28600	28600	0
546	20240402	093900	155099800	28600	28550	28600	28550	98
547	20240402	093800	152301850	28600	28600	28600	28600	7
548	20240402	093700	152101650	28600	28600	28600	28550	229
549	20240402	093600	145552300	28650	28650	28650	28650	4
550	20240402	093500	145437700	28650	28650	28650	28650	4
551	20240402	093400	145323100	28700	28650	28700	28600	99
552	20240402	093300	142487500	28700	28700	28700	28700	99
553	20240402	093200	139646200	28700	28600	28700	28600	11
554	20240402	093100	139330600	28600	28600	28600	28600	32
555	20240402	093000	138415400	28600	28600	28600	28600	89
556	20240402	092900	135870000	28600	28650	28650	28600	96
557	20240402	092800	133123900	28650	28650	28700	28650	59
558	20240402	092700	131431100	28650	28650	28650	28650	50
559	20240402	092600	129998600	28650	28650	28650	28650	5
560	20240402	092500	129855350	28550	28650	28650	28550	207
561	20240402	092400	123933300	28700	28600	28700	28600	1344
562	20240402	092300	85466900	28600	28600	28600	28600	8
563	20240402	092200	85238100	28600	28600	28600	28600	1
564	20240402	092100	85209500	28650	28650	28650	28650	16
565	20240402	092000	84751100	28600	28650	28650	28600	106
566	20240402	091900	81719000	28650	28650	28650	28650	5
567	20240402	091800	81575750	28650	28650	28650	28650	7
568	20240402	091700	81375200	28650	28650	28650	28650	52
569	20240402	091600	79885400	28650	28600	28650	28600	147
570	20240402	091500	75679550	28600	28600	28650	28600	152
571	20240402	091400	71331100	28650	28600	28650	28600	40
572	20240402	091300	70187050	28650	28650	28650	28650	93
573	20240402	091200	67522600	28650	28600	28650	28600	71
574	20240402	091100	65491950	28600	28650	28700	28600	621
575	20240402	091000	47725450	28650	28650	28700	28600	110
576	20240402	090900	44573750	28650	28700	28700	28650	13
577	20240402	090800	44200700	28700	28650	28700	28650	100
578	20240402	090700	41331300	28650	28700	28700	28600	59
579	20240402	090600	39641850	28700	28700	28700	28700	15
580	20240402	090500	39211350	28700	28650	28700	28600	628
581	20240402	090400	21243000	28650	28700	28800	28650	401
582	20240402	090300	9738600	28800	28700	28800	28700	41
583	20240402	090200	8561800	28800	28700	28800	28650	126
584	20240402	090100	4943850	28700	28700	28700	28700	21
585	20240402	090000	4341150	28700	28800	28800	28700	145