KissMeData/009140/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184800	119380050	22550	22550	22550	22550	16
3	20240403	184700	119380050	22550	22550	22550	22550	0
4	20240403	184600	119380050	22550	22550	22550	22550	0
5	20240403	184500	119380050	22550	22550	22550	22550	0
6	20240403	184400	119380050	22550	22550	22550	22550	0
7	20240403	184300	119380050	22550	22550	22550	22550	0
8	20240403	184200	119380050	22550	22550	22550	22550	0
9	20240403	184100	119380050	22550	22550	22550	22550	0
10	20240403	184000	119380050	22550	22550	22550	22550	0
11	20240403	183900	119380050	22550	22550	22550	22550	0
12	20240403	183800	119380050	22550	22550	22550	22550	0
13	20240403	183700	119380050	22550	22550	22550	22550	0
14	20240403	183600	119380050	22550	22550	22550	22550	0
15	20240403	183500	119380050	22550	22550	22550	22550	0
16	20240403	183400	119380050	22550	22550	22550	22550	0
17	20240403	183300	119380050	22550	22550	22550	22550	0
18	20240403	183200	119380050	22550	22550	22550	22550	0
19	20240403	183100	119380050	22550	22550	22550	22550	0
20	20240403	183000	119380050	22550	22550	22550	22550	0
21	20240403	182900	119380050	22550	22550	22550	22550	0
22	20240403	182800	119380050	22550	22550	22550	22550	0
23	20240403	182700	119380050	22550	22550	22550	22550	0
24	20240403	182600	119380050	22550	22550	22550	22550	0
25	20240403	182500	119380050	22550	22550	22550	22550	0
26	20240403	182400	119380050	22550	22550	22550	22550	0
27	20240403	182300	119380050	22550	22550	22550	22550	0
28	20240403	182200	119380050	22550	22550	22550	22550	0
29	20240403	182100	119380050	22550	22550	22550	22550	0
30	20240403	182000	119380050	22550	22550	22550	22550	0
31	20240403	181900	119380050	22550	22550	22550	22550	0
32	20240403	181800	119380050	22550	22550	22550	22550	16
33	20240403	181700	119380050	22550	22550	22550	22550	0
34	20240403	181600	119380050	22550	22550	22550	22550	0
35	20240403	181500	119380050	22550	22550	22550	22550	0
36	20240403	181400	119380050	22550	22550	22550	22550	0
37	20240403	181300	119380050	22550	22550	22550	22550	0
38	20240403	181200	119380050	22550	22550	22550	22550	0
39	20240403	181100	119380050	22550	22550	22550	22550	0
40	20240403	181000	119380050	22550	22550	22550	22550	0
41	20240403	180900	119380050	22550	22550	22550	22550	0
42	20240403	180800	119380050	22550	22550	22550	22550	0
43	20240403	180700	119380050	22550	22550	22550	22550	0
44	20240403	180600	119380050	22550	22550	22550	22550	0
45	20240403	180500	119380050	22550	22550	22550	22550	0
46	20240403	180400	119380050	22550	22550	22550	22550	0
47	20240403	180300	119380050	22550	22550	22550	22550	0
48	20240403	180200	119380050	22550	22550	22550	22550	0
49	20240403	180100	119380050	22550	22550	22550	22550	0
50	20240403	180000	119380050	22550	22550	22550	22550	0
51	20240403	175900	119380050	22550	22550	22550	22550	0
52	20240403	175800	119380050	22550	22550	22550	22550	0
53	20240403	175700	119380050	22550	22550	22550	22550	0
54	20240403	175600	119380050	22550	22550	22550	22550	0
55	20240403	175500	119380050	22550	22550	22550	22550	0
56	20240403	175400	119380050	22550	22550	22550	22550	0
57	20240403	175300	119380050	22550	22550	22550	22550	0
58	20240403	175200	119380050	22550	22550	22550	22550	0
59	20240403	175100	119380050	22550	22550	22550	22550	0
60	20240403	175000	119380050	22550	22550	22550	22550	0
61	20240403	174900	119380050	22550	22550	22550	22550	0
62	20240403	174800	119380050	22550	22550	22550	22550	16
63	20240403	174700	119380050	22550	22550	22550	22550	0
64	20240403	174600	119380050	22550	22550	22550	22550	0
65	20240403	174500	119380050	22550	22550	22550	22550	0
66	20240403	174400	119380050	22550	22550	22550	22550	0
67	20240403	174300	119380050	22550	22550	22550	22550	0
68	20240403	174200	119380050	22550	22550	22550	22550	0
69	20240403	174100	119380050	22550	22550	22550	22550	0
70	20240403	174000	119380050	22550	22550	22550	22550	0
71	20240403	173900	119380050	22550	22550	22550	22550	0
72	20240403	173800	119380050	22550	22550	22550	22550	0
73	20240403	173700	119380050	22550	22550	22550	22550	0
74	20240403	173600	119380050	22550	22550	22550	22550	0
75	20240403	173500	119380050	22550	22550	22550	22550	0
76	20240403	173400	119380050	22550	22550	22550	22550	0
77	20240403	173300	119380050	22550	22550	22550	22550	0
78	20240403	173200	119380050	22550	22550	22550	22550	0
79	20240403	173100	119380050	22550	22550	22550	22550	0
80	20240403	173000	119380050	22550	22550	22550	22550	0
81	20240403	172900	119380050	22550	22550	22550	22550	0
82	20240403	172800	119380050	22550	22550	22550	22550	0
83	20240403	172700	119380050	22550	22550	22550	22550	0
84	20240403	172600	119380050	22550	22550	22550	22550	0
85	20240403	172500	119380050	22550	22550	22550	22550	0
86	20240403	172400	119380050	22550	22550	22550	22550	0
87	20240403	172300	119380050	22550	22550	22550	22550	0
88	20240403	172200	119380050	22550	22550	22550	22550	0
89	20240403	172100	119380050	22550	22550	22550	22550	0
90	20240403	172000	119380050	22550	22550	22550	22550	0
91	20240403	171900	119380050	22550	22550	22550	22550	0
92	20240403	171800	119380050	22550	22550	22550	22550	16
93	20240403	171700	119380050	22550	22550	22550	22550	0
94	20240403	171600	119380050	22550	22550	22550	22550	0
95	20240403	171500	119380050	22550	22550	22550	22550	0
96	20240403	171400	119380050	22550	22550	22550	22550	0
97	20240403	171300	119380050	22550	22550	22550	22550	0
98	20240403	171200	119380050	22550	22550	22550	22550	0
99	20240403	171100	119380050	22550	22550	22550	22550	0
100	20240403	171000	119380050	22550	22550	22550	22550	0
101	20240403	170900	119380050	22550	22550	22550	22550	0
102	20240403	170800	119380050	22550	22550	22550	22550	0
103	20240403	170700	119380050	22550	22550	22550	22550	0
104	20240403	170600	119380050	22550	22550	22550	22550	0
105	20240403	170500	119380050	22550	22550	22550	22550	0
106	20240403	170400	119380050	22550	22550	22550	22550	0
107	20240403	170300	119380050	22550	22550	22550	22550	0
108	20240403	170200	119380050	22550	22550	22550	22550	0
109	20240403	170100	119380050	22550	22550	22550	22550	0
110	20240403	170000	119380050	22550	22550	22550	22550	0
111	20240403	165900	119380050	22550	22550	22550	22550	0
112	20240403	165800	119380050	22550	22550	22550	22550	0
113	20240403	165700	119380050	22550	22550	22550	22550	0
114	20240403	165600	119380050	22550	22550	22550	22550	0
115	20240403	165500	119380050	22550	22550	22550	22550	0
116	20240403	165400	119380050	22550	22550	22550	22550	0
117	20240403	165300	119380050	22550	22550	22550	22550	0
118	20240403	165200	119380050	22550	22550	22550	22550	0
119	20240403	165100	119380050	22550	22550	22550	22550	0
120	20240403	165000	119380050	22550	22550	22550	22550	0
121	20240403	164900	119380050	22550	22550	22550	22550	0
122	20240403	164800	119380050	22550	22550	22550	22550	16
123	20240403	164700	119380050	22550	22550	22550	22550	0
124	20240403	164600	119380050	22550	22550	22550	22550	0
125	20240403	164500	119380050	22550	22550	22550	22550	0
126	20240403	164400	119380050	22550	22550	22550	22550	0
127	20240403	164300	119380050	22550	22550	22550	22550	0
128	20240403	164200	119380050	22550	22550	22550	22550	0
129	20240403	164100	119380050	22550	22550	22550	22550	0
130	20240403	164000	119380050	22550	22550	22550	22550	0
131	20240403	163900	119380050	22550	22550	22550	22550	0
132	20240403	163800	119380050	22550	22550	22550	22550	0
133	20240403	163700	119380050	22550	22550	22550	22550	0
134	20240403	163600	119380050	22550	22550	22550	22550	0
135	20240403	163500	119380050	22550	22550	22550	22550	0
136	20240403	163400	119380050	22550	22550	22550	22550	0
137	20240403	163300	119380050	22550	22550	22550	22550	0
138	20240403	163200	119380050	22550	22550	22550	22550	0
139	20240403	163100	119380050	22550	22550	22550	22550	0
140	20240403	163000	119380050	22550	22550	22550	22550	0
141	20240403	162900	119380050	22550	22550	22550	22550	0
142	20240403	162800	119380050	22550	22550	22550	22550	0
143	20240403	162700	119380050	22550	22550	22550	22550	0
144	20240403	162600	119380050	22550	22550	22550	22550	0
145	20240403	162500	119380050	22550	22550	22550	22550	0
146	20240403	162400	119380050	22550	22550	22550	22550	0
147	20240403	162300	119380050	22550	22550	22550	22550	0
148	20240403	162200	119380050	22550	22550	22550	22550	0
149	20240403	162100	119380050	22550	22550	22550	22550	0
150	20240403	162000	119380050	22550	22550	22550	22550	0
151	20240403	161900	119380050	22550	22550	22550	22550	0
152	20240403	161800	119380050	22550	22550	22550	22550	16
153	20240403	161700	119380050	22550	22550	22550	22550	0
154	20240403	161600	119380050	22550	22550	22550	22550	0
155	20240403	161500	119380050	22550	22550	22550	22550	0
156	20240403	161400	119380050	22550	22550	22550	22550	0
157	20240403	161300	119380050	22550	22550	22550	22550	0
158	20240403	161200	119380050	22550	22550	22550	22550	0
159	20240403	161100	119380050	22550	22550	22550	22550	0
160	20240403	161000	119380050	22550	22550	22550	22550	0
161	20240403	160900	119380050	22550	22550	22550	22550	0
162	20240403	160800	119380050	22550	22550	22550	22550	0
163	20240403	160700	119380050	22550	22550	22550	22550	0
164	20240403	160600	119380050	22550	22550	22550	22550	0
165	20240403	160500	119380050	22550	22550	22550	22550	0
166	20240403	160400	119380050	22550	22550	22550	22550	0
167	20240403	160300	119380050	22550	22550	22550	22550	0
168	20240403	160200	119380050	22550	22550	22550	22550	0
169	20240403	160100	119380050	22550	22550	22550	22550	0
170	20240403	160000	119380050	22550	22550	22550	22550	0
171	20240403	155900	119380050	22550	22550	22550	22550	0
172	20240403	155800	119380050	22550	22550	22550	22550	0
173	20240403	155700	119380050	22550	22550	22550	22550	0
174	20240403	155600	119380050	22550	22550	22550	22550	0
175	20240403	155500	119380050	22550	22550	22550	22550	0
176	20240403	155400	119380050	22550	22550	22550	22550	0
177	20240403	155300	119380050	22550	22550	22550	22550	0
178	20240403	155200	119380050	22550	22550	22550	22550	0
179	20240403	155100	119380050	22550	22550	22550	22550	0
180	20240403	155000	119380050	22550	22550	22550	22550	0
181	20240403	154900	119380050	22550	22550	22550	22550	0
182	20240403	154800	119380050	22550	22550	22550	22550	16
183	20240403	154700	119380050	22550	22550	22550	22550	0
184	20240403	154600	119380050	22550	22550	22550	22550	0
185	20240403	154500	119380050	22550	22550	22550	22550	0
186	20240403	154400	119380050	22550	22550	22550	22550	0
187	20240403	154300	119380050	22550	22550	22550	22550	0
188	20240403	154200	119380050	22550	22550	22550	22550	0
189	20240403	154100	119380050	22550	22550	22550	22550	0
190	20240403	154000	119380050	22550	22550	22550	22550	0
191	20240403	153900	119380050	22550	22550	22550	22550	0
192	20240403	153800	119380050	22550	22550	22550	22550	0
193	20240403	153700	119380050	22550	22550	22550	22550	0
194	20240403	153600	119380050	22550	22550	22550	22550	0
195	20240403	153500	119380050	22550	22550	22550	22550	0
196	20240403	153400	119380050	22550	22550	22550	22550	0
197	20240403	153300	119380050	22550	22550	22550	22550	0
198	20240403	153200	119380050	22550	22550	22550	22550	0
199	20240403	153100	119380050	22550	22550	22550	22550	0
200	20240403	153000	119380050	22550	22550	22550	22550	16
201	20240403	152900	119019250	22550	22550	22550	22550	0
202	20240403	152800	119019250	22550	22550	22550	22550	0
203	20240403	152700	119019250	22550	22550	22550	22550	0
204	20240403	152600	119019250	22550	22550	22550	22550	0
205	20240403	152500	119019250	22550	22550	22550	22550	0
206	20240403	152400	119019250	22550	22550	22550	22550	0
207	20240403	152300	119019250	22550	22550	22550	22550	0
208	20240403	152200	119019250	22550	22550	22550	22550	0
209	20240403	152100	119019250	22550	22550	22550	22550	0
210	20240403	152000	119019250	22550	22550	22550	22550	0
211	20240403	151900	119019250	22550	22550	22550	22550	0
212	20240403	151800	119019250	22550	22550	22550	22550	3
213	20240403	151700	118951600	22300	22300	22300	22300	6
214	20240403	151600	118817800	22550	22550	22550	22550	0
215	20240403	151500	118817800	22550	22550	22550	22550	0
216	20240403	151400	118817800	22550	22550	22550	22550	0
217	20240403	151300	118817800	22550	22550	22550	22550	0
218	20240403	151200	118817800	22550	22550	22550	22550	0
219	20240403	151100	118817800	22550	22550	22550	22550	1
220	20240403	151000	118795250	22550	22550	22550	22550	0
221	20240403	150900	118795250	22550	22550	22550	22550	0
222	20240403	150800	118795250	22550	22550	22550	22550	1
223	20240403	150700	118772700	22550	22550	22550	22550	0
224	20240403	150600	118772700	22550	22550	22550	22550	1
225	20240403	150500	118750150	22300	22550	22550	22300	8
226	20240403	150400	118570500	22550	22550	22550	22550	0
227	20240403	150300	118570500	22550	22550	22550	22550	0
228	20240403	150200	118570500	22550	22550	22550	22550	0
229	20240403	150100	118570500	22550	22550	22550	22550	0
230	20240403	150000	118570500	22550	22550	22550	22550	0
231	20240403	145900	118570500	22550	22550	22550	22550	0
232	20240403	145800	118570500	22550	22550	22550	22550	0
233	20240403	145700	118570500	22550	22550	22550	22550	0
234	20240403	145600	118570500	22550	22550	22550	22550	0
235	20240403	145500	118570500	22550	22550	22550	22550	0
236	20240403	145400	118570500	22550	22550	22550	22550	10
237	20240403	145300	118345000	22600	22600	22600	22600	0
238	20240403	145200	118345000	22600	22600	22600	22600	0
239	20240403	145100	118345000	22600	22500	22600	22500	18
240	20240403	145000	117939300	22500	22500	22500	22500	0
241	20240403	144900	117939300	22500	22500	22500	22500	0
242	20240403	144800	117939300	22500	22500	22500	22500	0
243	20240403	144700	117939300	22500	22500	22500	22500	0
244	20240403	144600	117939300	22500	22500	22500	22500	0
245	20240403	144500	117939300	22500	22350	22500	22350	7
246	20240403	144400	117782700	22600	22600	22600	22600	0
247	20240403	144300	117782700	22600	22600	22600	22600	1
248	20240403	144200	117760100	22350	22350	22350	22350	0
249	20240403	144100	117760100	22350	22350	22350	22350	0
250	20240403	144000	117760100	22350	22400	22400	22350	500
251	20240403	143900	106578150	22600	22600	22600	22600	0
252	20240403	143800	106578150	22600	22600	22600	22600	0
253	20240403	143700	106578150	22600	22600	22600	22600	0
254	20240403	143600	106578150	22600	22600	22600	22600	0
255	20240403	143500	106578150	22600	22600	22600	22600	0
256	20240403	143400	106578150	22600	22600	22600	22600	0
257	20240403	143300	106578150	22600	22600	22600	22600	0
258	20240403	143200	106578150	22600	22600	22600	22600	0
259	20240403	143100	106578150	22600	22600	22600	22600	0
260	20240403	143000	106578150	22600	22600	22600	22600	50
261	20240403	142900	105448150	22600	22600	22600	22600	0
262	20240403	142800	105448150	22600	22600	22600	22600	0
263	20240403	142700	105448150	22600	22600	22600	22600	0
264	20240403	142600	105448150	22600	22600	22600	22600	0
265	20240403	142500	105448150	22600	22600	22600	22600	58
266	20240403	142400	104137350	22600	22600	22600	22600	0
267	20240403	142300	104137350	22600	22600	22600	22600	0
268	20240403	142200	104137350	22600	22600	22600	22600	0
269	20240403	142100	104137350	22600	22600	22600	22600	0
270	20240403	142000	104137350	22600	22600	22600	22600	0
271	20240403	141900	104137350	22600	22600	22600	22600	0
272	20240403	141800	104137350	22600	22600	22600	22600	0
273	20240403	141700	104137350	22600	22600	22600	22600	0
274	20240403	141600	104137350	22600	22600	22600	22600	0
275	20240403	141500	104137350	22600	22600	22600	22600	0
276	20240403	141400	104137350	22600	22600	22600	22600	0
277	20240403	141300	104137350	22600	22600	22600	22600	0
278	20240403	141200	104137350	22600	22600	22600	22600	1
279	20240403	141100	104114750	22400	22400	22400	22400	0
280	20240403	141000	104114750	22400	22400	22400	22400	28
281	20240403	140900	103487550	22600	22600	22600	22600	0
282	20240403	140800	103487550	22600	22600	22600	22600	0
283	20240403	140700	103487550	22600	22600	22600	22600	0
284	20240403	140600	103487550	22600	22600	22600	22600	0
285	20240403	140500	103487550	22600	22600	22600	22600	0
286	20240403	140400	103487550	22600	22600	22600	22600	0
287	20240403	140300	103487550	22600	22600	22600	22600	0
288	20240403	140200	103487550	22600	22600	22600	22600	0
289	20240403	140100	103487550	22600	22600	22600	22600	0
290	20240403	140000	103487550	22600	22600	22600	22600	0
291	20240403	135900	103487550	22600	22600	22600	22600	0
292	20240403	135800	103487550	22600	22400	22600	22400	41
293	20240403	135700	102568950	22400	22450	22450	22400	18
294	20240403	135600	102165250	22600	22600	22600	22600	0
295	20240403	135500	102165250	22600	22600	22600	22600	0
296	20240403	135400	102165250	22600	22600	22600	22600	1
297	20240403	135300	102142650	22550	22550	22550	22550	100
298	20240403	135200	99887650	22550	22550	22550	22550	0
299	20240403	135100	99887650	22550	22550	22550	22550	0
300	20240403	135000	99887650	22550	22550	22550	22550	0
301	20240403	134900	99887650	22550	22550	22550	22550	0
302	20240403	134800	99887650	22550	22550	22550	22550	0
303	20240403	134700	99887650	22550	22550	22550	22550	0
304	20240403	134600	99887650	22550	22550	22550	22550	0
305	20240403	134500	99887650	22550	22550	22550	22550	0
306	20240403	134400	99887650	22550	22550	22550	22550	0
307	20240403	134300	99887650	22550	22550	22550	22550	0
308	20240403	134200	99887650	22550	22550	22550	22550	0
309	20240403	134100	99887650	22550	22550	22550	22550	0
310	20240403	134000	99887650	22550	22550	22550	22550	0
311	20240403	133900	99887650	22550	22550	22550	22550	0
312	20240403	133800	99887650	22550	22550	22550	22550	0
313	20240403	133700	99887650	22550	22550	22550	22550	51
314	20240403	133600	98737600	22550	22550	22550	22550	2
315	20240403	133500	98692500	22550	22550	22550	22550	1
316	20240403	133400	98669950	22400	22400	22400	22400	0
317	20240403	133300	98669950	22400	22400	22400	22400	0
318	20240403	133200	98669950	22400	22400	22400	22400	0
319	20240403	133100	98669950	22400	22400	22400	22400	1
320	20240403	133000	98647550	22400	22400	22400	22400	0
321	20240403	132900	98647550	22400	22400	22400	22400	0
322	20240403	132800	98647550	22400	22400	22400	22400	0
323	20240403	132700	98647550	22400	22400	22400	22400	0
324	20240403	132600	98647550	22400	22400	22400	22400	0
325	20240403	132500	98647550	22400	22450	22450	22400	231
326	20240403	132400	93470150	22450	22450	22450	22450	0
327	20240403	132300	93470150	22450	22450	22450	22450	17
328	20240403	132200	93088500	22550	22550	22550	22550	22
329	20240403	132100	92592400	22550	22550	22550	22550	0
330	20240403	132000	92592400	22550	22550	22550	22550	0
331	20240403	131900	92592400	22550	22550	22550	22550	0
332	20240403	131800	92592400	22550	22550	22550	22550	0
333	20240403	131700	92592400	22550	22550	22550	22550	0
334	20240403	131600	92592400	22550	22550	22550	22550	0
335	20240403	131500	92592400	22550	22550	22550	22550	0
336	20240403	131400	92592400	22550	22550	22550	22550	0
337	20240403	131300	92592400	22550	22550	22550	22550	0
338	20240403	131200	92592400	22550	22550	22550	22550	0
339	20240403	131100	92592400	22550	22550	22550	22550	0
340	20240403	131000	92592400	22550	22550	22550	22550	0
341	20240403	130900	92592400	22550	22550	22550	22550	0
342	20240403	130800	92592400	22550	22550	22550	22550	0
343	20240403	130700	92592400	22550	22500	22550	22500	26
344	20240403	130600	92007350	22400	22400	22400	22400	32
345	20240403	130500	91290550	22550	22550	22550	22550	0
346	20240403	130400	91290550	22550	22550	22550	22550	0
347	20240403	130300	91290550	22550	22550	22550	22550	22
348	20240403	130200	90794450	22550	22550	22550	22550	0
349	20240403	130100	90794450	22550	22550	22550	22550	1
350	20240403	130000	90771900	22400	22400	22400	22400	1
351	20240403	125900	90749500	22550	22550	22550	22550	2
352	20240403	125800	90704400	22600	22600	22600	22600	0
353	20240403	125700	90704400	22600	22600	22600	22600	0
354	20240403	125600	90704400	22600	22600	22600	22600	0
355	20240403	125500	90704400	22600	22600	22600	22600	0
356	20240403	125400	90704400	22600	22600	22600	22600	35
357	20240403	125300	89913400	22600	22600	22600	22600	0
358	20240403	125200	89913400	22600	22600	22600	22600	1
359	20240403	125100	89890800	22400	22600	22600	22400	16
360	20240403	125000	89532200	22400	22500	22500	22400	150
361	20240403	124900	86166250	22600	22600	22600	22600	48
362	20240403	124800	85081450	22550	22550	22550	22550	22
363	20240403	124700	84585350	22550	22550	22550	22550	0
364	20240403	124600	84585350	22550	22550	22550	22550	0
365	20240403	124500	84585350	22550	22550	22550	22550	0
366	20240403	124400	84585350	22550	22550	22550	22550	0
367	20240403	124300	84585350	22550	22550	22550	22550	0
368	20240403	124200	84585350	22550	22550	22550	22550	0
369	20240403	124100	84585350	22550	22550	22550	22550	0
370	20240403	124000	84585350	22550	22550	22550	22550	1
371	20240403	123900	84562800	22500	22500	22500	22500	0
372	20240403	123800	84562800	22500	22500	22500	22500	0
373	20240403	123700	84562800	22500	22500	22500	22500	0
374	20240403	123600	84562800	22500	22500	22500	22500	0
375	20240403	123500	84562800	22500	22500	22500	22500	1
376	20240403	123400	84540300	22550	22550	22550	22550	0
377	20240403	123300	84540300	22550	22550	22550	22550	0
378	20240403	123200	84540300	22550	22550	22550	22550	1
379	20240403	123100	84517750	22450	22450	22450	22450	0
380	20240403	123000	84517750	22450	22450	22450	22450	8
381	20240403	122900	84338150	22600	22600	22600	22600	0
382	20240403	122800	84338150	22600	22600	22600	22600	0
383	20240403	122700	84338150	22600	22600	22600	22600	0
384	20240403	122600	84338150	22600	22600	22600	22600	0
385	20240403	122500	84338150	22600	22600	22600	22600	89
386	20240403	122400	82326750	22600	22600	22600	22600	0
387	20240403	122300	82326750	22600	22600	22600	22600	1
388	20240403	122200	82304150	22450	22450	22450	22450	0
389	20240403	122100	82304150	22450	22450	22450	22450	22
390	20240403	122000	81810250	22600	22600	22600	22600	0
391	20240403	121900	81810250	22600	22600	22600	22600	0
392	20240403	121800	81810250	22600	22600	22600	22600	0
393	20240403	121700	81810250	22600	22600	22600	22600	0
394	20240403	121600	81810250	22600	22600	22600	22600	0
395	20240403	121500	81810250	22600	22600	22600	22600	0
396	20240403	121400	81810250	22600	22600	22600	22600	0
397	20240403	121300	81810250	22600	22600	22600	22600	5
398	20240403	121200	81697250	22600	22600	22600	22600	132
399	20240403	121100	78714050	22600	22600	22600	22600	0
400	20240403	121000	78714050	22600	22550	22600	22550	27
401	20240403	120900	78105150	22550	22550	22550	22550	1
402	20240403	120800	78082600	22400	22400	22400	22400	0
403	20240403	120700	78082600	22400	22450	22450	22400	34
404	20240403	120600	77320000	22550	22550	22550	22550	1
405	20240403	120500	77297450	22550	22550	22550	22550	0
406	20240403	120400	77297450	22550	22550	22550	22550	0
407	20240403	120300	77297450	22550	22550	22550	22550	0
408	20240403	120200	77297450	22550	22550	22550	22550	0
409	20240403	120100	77297450	22550	22550	22550	22550	1
410	20240403	120000	77274900	22450	22450	22450	22450	353
411	20240403	115900	69350050	22550	22550	22550	22550	0
412	20240403	115800	69350050	22550	22550	22550	22550	1
413	20240403	115700	69327500	22500	22500	22500	22500	0
414	20240403	115600	69327500	22500	22500	22500	22500	0
415	20240403	115500	69327500	22500	22500	22500	22500	8
416	20240403	115400	69147500	22600	22600	22600	22600	0
417	20240403	115300	69147500	22600	22600	22600	22600	0
418	20240403	115200	69147500	22600	22600	22600	22600	0
419	20240403	115100	69147500	22600	22600	22600	22600	1
420	20240403	115000	69124900	22500	22500	22500	22500	0
421	20240403	114900	69124900	22500	22550	22550	22500	30
422	20240403	114800	68449650	22600	22600	22600	22600	0
423	20240403	114700	68449650	22600	22600	22600	22600	3
424	20240403	114600	68381850	22600	22600	22600	22600	0
425	20240403	114500	68381850	22600	22600	22600	22600	0
426	20240403	114400	68381850	22600	22600	22600	22600	0
427	20240403	114300	68381850	22600	22600	22600	22600	0
428	20240403	114200	68381850	22600	22600	22600	22600	0
429	20240403	114100	68381850	22600	22600	22600	22600	0
430	20240403	114000	68381850	22600	22600	22600	22600	0
431	20240403	113900	68381850	22600	22600	22600	22600	0
432	20240403	113800	68381850	22600	22600	22600	22600	0
433	20240403	113700	68381850	22600	22600	22600	22600	0
434	20240403	113600	68381850	22600	22600	22600	22600	6
435	20240403	113500	68246250	22550	22550	22550	22550	0
436	20240403	113400	68246250	22550	22550	22550	22550	5
437	20240403	113300	68133500	22600	22600	22600	22600	0
438	20240403	113200	68133500	22600	22600	22600	22600	0
439	20240403	113100	68133500	22600	22600	22600	22600	0
440	20240403	113000	68133500	22600	22600	22600	22600	0
441	20240403	112900	68133500	22600	22600	22600	22600	0
442	20240403	112800	68133500	22600	22600	22600	22600	0
443	20240403	112700	68133500	22600	22600	22600	22600	0
444	20240403	112600	68133500	22600	22600	22600	22600	0
445	20240403	112500	68133500	22600	22600	22600	22600	0
446	20240403	112400	68133500	22600	22600	22600	22600	0
447	20240403	112300	68133500	22600	22600	22600	22600	0
448	20240403	112200	68133500	22600	22600	22600	22600	0
449	20240403	112100	68133500	22600	22600	22600	22600	0
450	20240403	112000	68133500	22600	22600	22600	22600	0
451	20240403	111900	68133500	22600	22600	22600	22600	0
452	20240403	111800	68133500	22600	22600	22600	22600	0
453	20240403	111700	68133500	22600	22600	22600	22600	3
454	20240403	111600	68065700	22600	22600	22600	22600	0
455	20240403	111500	68065700	22600	22600	22600	22600	0
456	20240403	111400	68065700	22600	22600	22600	22600	5
457	20240403	111300	67952700	22600	22600	22600	22600	0
458	20240403	111200	67952700	22600	22600	22600	22600	0
459	20240403	111100	67952700	22600	22600	22600	22600	0
460	20240403	111000	67952700	22600	22600	22600	22600	0
461	20240403	110900	67952700	22600	22600	22600	22600	0
462	20240403	110800	67952700	22600	22450	22600	22450	43
463	20240403	110700	66987200	22500	22500	22500	22500	8
464	20240403	110600	66807200	22600	22600	22600	22600	0
465	20240403	110500	66807200	22600	22600	22600	22600	0
466	20240403	110400	66807200	22600	22600	22600	22600	0
467	20240403	110300	66807200	22600	22600	22600	22600	0
468	20240403	110200	66807200	22600	22600	22600	22600	0
469	20240403	110100	66807200	22600	22450	22600	22450	211
470	20240403	110000	62070100	22600	22600	22600	22600	0
471	20240403	105900	62070100	22600	22600	22600	22600	0
472	20240403	105800	62070100	22600	22600	22600	22600	0
473	20240403	105700	62070100	22600	22600	22600	22600	1
474	20240403	105600	62047500	22550	22550	22550	22550	0
475	20240403	105500	62047500	22550	22550	22550	22550	0
476	20240403	105400	62047500	22550	22550	22550	22550	0
477	20240403	105300	62047500	22550	22400	22550	22400	8
478	20240403	105200	61868150	22600	22600	22600	22600	0
479	20240403	105100	61868150	22600	22600	22600	22600	0
480	20240403	105000	61868150	22600	22600	22600	22600	0
481	20240403	104900	61868150	22600	22600	22600	22600	0
482	20240403	104800	61868150	22600	22600	22600	22600	0
483	20240403	104700	61868150	22600	22600	22600	22600	15
484	20240403	104600	61529150	22600	22600	22600	22600	0
485	20240403	104500	61529150	22600	22600	22600	22600	0
486	20240403	104400	61529150	22600	22600	22600	22600	1
487	20240403	104300	61506550	22350	22350	22350	22350	1
488	20240403	104200	61484200	22600	22600	22600	22600	0
489	20240403	104100	61484200	22600	22600	22600	22600	0
490	20240403	104000	61484200	22600	22600	22600	22600	0
491	20240403	103900	61484200	22600	22600	22600	22600	1
492	20240403	103800	61461600	22350	22350	22350	22350	1
493	20240403	103700	61439250	22600	22600	22600	22600	0
494	20240403	103600	61439250	22600	22600	22600	22600	0
495	20240403	103500	61439250	22600	22600	22600	22600	0
496	20240403	103400	61439250	22600	22600	22600	22600	0
497	20240403	103300	61439250	22600	22600	22600	22500	115
498	20240403	103200	58850400	22550	22550	22550	22550	59
499	20240403	103100	57519950	22550	22500	22550	22500	11
500	20240403	103000	57272400	22500	22500	22500	22500	100
501	20240403	102900	55022400	22550	22550	22550	22550	0
502	20240403	102800	55022400	22550	22550	22550	22550	0
503	20240403	102700	55022400	22550	22550	22550	22550	0
504	20240403	102600	55022400	22550	22550	22550	22550	0
505	20240403	102500	55022400	22550	22550	22550	22550	1
506	20240403	102400	54999850	22550	22550	22550	22550	0
507	20240403	102300	54999850	22550	22550	22550	22550	0
508	20240403	102200	54999850	22550	22550	22550	22550	0
509	20240403	102100	54999850	22550	22550	22550	22550	0
510	20240403	102000	54999850	22550	22550	22550	22550	1
511	20240403	101900	54977300	22550	22350	22550	22350	51
512	20240403	101800	53837250	22600	22450	22600	22450	12
513	20240403	101700	53567600	22300	22350	22350	22300	153
514	20240403	101600	50152650	22600	22600	22600	22600	0
515	20240403	101500	50152650	22600	22600	22600	22600	0
516	20240403	101400	50152650	22600	22600	22600	22600	1
517	20240403	101300	50130050	22350	22350	22350	22350	1
518	20240403	101200	50107700	22600	22600	22600	22600	0
519	20240403	101100	50107700	22600	22600	22600	22600	0
520	20240403	101000	50107700	22600	22600	22600	22600	1
521	20240403	100900	50085100	22600	22600	22600	22600	0
522	20240403	100800	50085100	22600	22600	22600	22600	0
523	20240403	100700	50085100	22600	22600	22600	22600	0
524	20240403	100600	50085100	22600	22600	22600	22550	660
525	20240403	100500	35186800	22600	22600	22600	22600	100
526	20240403	100400	32926800	22600	22550	22600	22550	46
527	20240403	100300	31889450	22550	22550	22550	22550	0
528	20240403	100200	31889450	22550	22550	22550	22550	0
529	20240403	100100	31889450	22550	22550	22550	22550	0
530	20240403	100000	31889450	22550	22450	22600	22450	334
531	20240403	095900	24368250	22450	22450	22450	22300	43
532	20240403	095800	23409050	22300	22350	22350	22300	80
533	20240403	095700	21624500	22550	22550	22550	22550	0
534	20240403	095600	21624500	22550	22550	22550	22550	0
535	20240403	095500	21624500	22550	22550	22550	22550	0
536	20240403	095400	21624500	22550	22450	22550	22450	102
537	20240403	095300	19334400	22450	22350	22450	22300	101
538	20240403	095200	17079200	22550	22550	22550	22550	0
539	20240403	095100	17079200	22550	22550	22550	22550	0
540	20240403	095000	17079200	22550	22550	22550	22550	0
541	20240403	094900	17079200	22550	22550	22550	22550	0
542	20240403	094800	17079200	22550	22400	22550	22400	7
543	20240403	094700	16922100	22600	22600	22600	22600	12
544	20240403	094600	16650900	22600	22550	22600	22550	70
545	20240403	094500	15072100	22550	22550	22550	22550	0
546	20240403	094400	15072100	22550	22550	22550	22550	0
547	20240403	094300	15072100	22550	22550	22550	22550	10
548	20240403	094200	14846600	22550	22550	22550	22550	0
549	20240403	094100	14846600	22550	22350	22550	22350	8
550	20240403	094000	14666700	22500	22500	22500	22500	0
551	20240403	093900	14666700	22500	22500	22500	22500	0
552	20240403	093800	14666700	22500	22500	22500	22500	0
553	20240403	093700	14666700	22500	22500	22500	22500	2
554	20240403	093600	14621700	22300	22300	22300	22300	15
555	20240403	093500	14287200	22300	22300	22300	22300	2
556	20240403	093400	14242600	22550	22550	22550	22550	0
557	20240403	093300	14242600	22550	22550	22550	22550	0
558	20240403	093200	14242600	22550	22550	22550	22550	0
559	20240403	093100	14242600	22550	22550	22550	22550	0
560	20240403	093000	14242600	22550	22550	22550	22550	0
561	20240403	092900	14242600	22550	22550	22550	22550	0
562	20240403	092800	14242600	22550	22550	22550	22550	0
563	20240403	092700	14242600	22550	22550	22550	22550	0
564	20240403	092600	14242600	22550	22550	22550	22550	0
565	20240403	092500	14242600	22550	22550	22550	22550	2
566	20240403	092400	14197500	22300	22300	22300	22300	1
567	20240403	092300	14175200	22600	22500	22600	22500	9
568	20240403	092200	13972600	22500	22500	22500	22500	26
569	20240403	092100	13387600	22500	22450	22500	22450	22
570	20240403	092000	12893200	22450	22400	22450	22400	23
571	20240403	091900	12377100	22400	22400	22400	22400	1
572	20240403	091800	12354700	22250	22250	22250	22250	0
573	20240403	091700	12354700	22250	22250	22250	22250	0
574	20240403	091600	12354700	22250	22250	22250	22250	2
575	20240403	091500	12310200	22250	22250	22250	22250	1
576	20240403	091400	12287950	22250	22250	22400	22250	24
577	20240403	091300	11753800	22300	22300	22300	22300	1
578	20240403	091200	11731500	22500	22300	22500	22300	29
579	20240403	091100	11084600	22250	22250	22250	22250	1
580	20240403	091000	11062350	22250	22250	22250	22250	0
581	20240403	090900	11062350	22250	22250	22250	22250	0
582	20240403	090800	11062350	22250	22300	22300	22250	14
583	20240403	090700	10750800	22300	22300	22300	22300	61
584	20240403	090600	9390500	22600	22300	22600	22300	6
585	20240403	090500	9256400	22600	22600	22600	22600	0
586	20240403	090400	9256400	22600	22350	22600	22350	76
587	20240403	090300	7546300	22350	22350	22350	22350	99
588	20240403	090200	5333650	22350	22700	22800	22350	35
589	20240403	090100	4546250	22350	22350	22700	22350	61
590	20240403	090000	3182350	22400	22500	22800	22400	139