KissMeData/036530/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191100	292593300	22650	22650	22650	22650	73
3	20240403	191000	292593300	22650	22650	22650	22650	0
4	20240403	190900	292593300	22650	22650	22650	22650	0
5	20240403	190800	292593300	22650	22650	22650	22650	0
6	20240403	190700	292593300	22650	22650	22650	22650	0
7	20240403	190600	292593300	22650	22650	22650	22650	0
8	20240403	190500	292593300	22650	22650	22650	22650	0
9	20240403	190400	292593300	22650	22650	22650	22650	0
10	20240403	190300	292593300	22650	22650	22650	22650	0
11	20240403	190200	292593300	22650	22650	22650	22650	0
12	20240403	190100	292593300	22650	22650	22650	22650	0
13	20240403	190000	292593300	22650	22650	22650	22650	0
14	20240403	185900	292593300	22650	22650	22650	22650	0
15	20240403	185800	292593300	22650	22650	22650	22650	0
16	20240403	185700	292593300	22650	22650	22650	22650	0
17	20240403	185600	292593300	22650	22650	22650	22650	0
18	20240403	185500	292593300	22650	22650	22650	22650	0
19	20240403	185400	292593300	22650	22650	22650	22650	0
20	20240403	185300	292593300	22650	22650	22650	22650	0
21	20240403	185200	292593300	22650	22650	22650	22650	0
22	20240403	185100	292593300	22650	22650	22650	22650	0
23	20240403	185000	292593300	22650	22650	22650	22650	0
24	20240403	184900	292593300	22650	22650	22650	22650	0
25	20240403	184800	292593300	22650	22650	22650	22650	0
26	20240403	184700	292593300	22650	22650	22650	22650	0
27	20240403	184600	292593300	22650	22650	22650	22650	0
28	20240403	184500	292593300	22650	22650	22650	22650	0
29	20240403	184400	292593300	22650	22650	22650	22650	0
30	20240403	184300	292593300	22650	22650	22650	22650	0
31	20240403	184200	292593300	22650	22650	22650	22650	0
32	20240403	184100	292593300	22650	22650	22650	22650	73
33	20240403	184000	292593300	22650	22650	22650	22650	0
34	20240403	183900	292593300	22650	22650	22650	22650	0
35	20240403	183800	292593300	22650	22650	22650	22650	0
36	20240403	183700	292593300	22650	22650	22650	22650	0
37	20240403	183600	292593300	22650	22650	22650	22650	0
38	20240403	183500	292593300	22650	22650	22650	22650	0
39	20240403	183400	292593300	22650	22650	22650	22650	0
40	20240403	183300	292593300	22650	22650	22650	22650	0
41	20240403	183200	292593300	22650	22650	22650	22650	0
42	20240403	183100	292593300	22650	22650	22650	22650	0
43	20240403	183000	292593300	22650	22650	22650	22650	0
44	20240403	182900	292593300	22650	22650	22650	22650	0
45	20240403	182800	292593300	22650	22650	22650	22650	0
46	20240403	182700	292593300	22650	22650	22650	22650	0
47	20240403	182600	292593300	22650	22650	22650	22650	0
48	20240403	182500	292593300	22650	22650	22650	22650	0
49	20240403	182400	292593300	22650	22650	22650	22650	0
50	20240403	182300	292593300	22650	22650	22650	22650	0
51	20240403	182200	292593300	22650	22650	22650	22650	0
52	20240403	182100	292593300	22650	22650	22650	22650	0
53	20240403	182000	292593300	22650	22650	22650	22650	0
54	20240403	181900	292593300	22650	22650	22650	22650	0
55	20240403	181800	292593300	22650	22650	22650	22650	0
56	20240403	181700	292593300	22650	22650	22650	22650	0
57	20240403	181600	292593300	22650	22650	22650	22650	0
58	20240403	181500	292593300	22650	22650	22650	22650	0
59	20240403	181400	292593300	22650	22650	22650	22650	0
60	20240403	181300	292593300	22650	22650	22650	22650	0
61	20240403	181200	292593300	22650	22650	22650	22650	0
62	20240403	181100	292593300	22650	22650	22650	22650	73
63	20240403	181000	292593300	22650	22650	22650	22650	0
64	20240403	180900	292593300	22650	22650	22650	22650	0
65	20240403	180800	292593300	22650	22650	22650	22650	0
66	20240403	180700	292593300	22650	22650	22650	22650	0
67	20240403	180600	292593300	22650	22650	22650	22650	0
68	20240403	180500	292593300	22650	22650	22650	22650	0
69	20240403	180400	292593300	22650	22650	22650	22650	0
70	20240403	180300	292593300	22650	22650	22650	22650	0
71	20240403	180200	292593300	22650	22650	22650	22650	0
72	20240403	180100	292593300	22650	22650	22650	22650	0
73	20240403	180000	292593300	22650	22650	22650	22650	0
74	20240403	175900	292593300	22650	22650	22650	22650	0
75	20240403	175800	292593300	22650	22650	22650	22650	0
76	20240403	175700	292593300	22650	22650	22650	22650	0
77	20240403	175600	292593300	22650	22650	22650	22650	0
78	20240403	175500	292593300	22650	22650	22650	22650	0
79	20240403	175400	292593300	22650	22650	22650	22650	0
80	20240403	175300	292593300	22650	22650	22650	22650	0
81	20240403	175200	292593300	22650	22650	22650	22650	0
82	20240403	175100	292593300	22650	22650	22650	22650	0
83	20240403	175000	292593300	22650	22650	22650	22650	0
84	20240403	174900	292593300	22650	22650	22650	22650	0
85	20240403	174800	292593300	22650	22650	22650	22650	0
86	20240403	174700	292593300	22650	22650	22650	22650	0
87	20240403	174600	292593300	22650	22650	22650	22650	0
88	20240403	174500	292593300	22650	22650	22650	22650	0
89	20240403	174400	292593300	22650	22650	22650	22650	0
90	20240403	174300	292593300	22650	22650	22650	22650	0
91	20240403	174200	292593300	22650	22650	22650	22650	0
92	20240403	174100	292593300	22650	22650	22650	22650	73
93	20240403	174000	292593300	22650	22650	22650	22650	0
94	20240403	173900	292593300	22650	22650	22650	22650	0
95	20240403	173800	292593300	22650	22650	22650	22650	0
96	20240403	173700	292593300	22650	22650	22650	22650	0
97	20240403	173600	292593300	22650	22650	22650	22650	0
98	20240403	173500	292593300	22650	22650	22650	22650	0
99	20240403	173400	292593300	22650	22650	22650	22650	0
100	20240403	173300	292593300	22650	22650	22650	22650	0
101	20240403	173200	292593300	22650	22650	22650	22650	0
102	20240403	173100	292593300	22650	22650	22650	22650	0
103	20240403	173000	292593300	22650	22650	22650	22650	0
104	20240403	172900	292593300	22650	22650	22650	22650	0
105	20240403	172800	292593300	22650	22650	22650	22650	0
106	20240403	172700	292593300	22650	22650	22650	22650	0
107	20240403	172600	292593300	22650	22650	22650	22650	0
108	20240403	172500	292593300	22650	22650	22650	22650	0
109	20240403	172400	292593300	22650	22650	22650	22650	0
110	20240403	172300	292593300	22650	22650	22650	22650	0
111	20240403	172200	292593300	22650	22650	22650	22650	0
112	20240403	172100	292593300	22650	22650	22650	22650	0
113	20240403	172000	292593300	22650	22650	22650	22650	0
114	20240403	171900	292593300	22650	22650	22650	22650	0
115	20240403	171800	292593300	22650	22650	22650	22650	0
116	20240403	171700	292593300	22650	22650	22650	22650	0
117	20240403	171600	292593300	22650	22650	22650	22650	0
118	20240403	171500	292593300	22650	22650	22650	22650	0
119	20240403	171400	292593300	22650	22650	22650	22650	0
120	20240403	171300	292593300	22650	22650	22650	22650	0
121	20240403	171200	292593300	22650	22650	22650	22650	0
122	20240403	171100	292593300	22650	22650	22650	22650	73
123	20240403	171000	292593300	22650	22650	22650	22650	0
124	20240403	170900	292593300	22650	22650	22650	22650	0
125	20240403	170800	292593300	22650	22650	22650	22650	0
126	20240403	170700	292593300	22650	22650	22650	22650	0
127	20240403	170600	292593300	22650	22650	22650	22650	0
128	20240403	170500	292593300	22650	22650	22650	22650	0
129	20240403	170400	292593300	22650	22650	22650	22650	0
130	20240403	170300	292593300	22650	22650	22650	22650	0
131	20240403	170200	292593300	22650	22650	22650	22650	0
132	20240403	170100	292593300	22650	22650	22650	22650	0
133	20240403	170000	292593300	22650	22650	22650	22650	0
134	20240403	165900	292593300	22650	22650	22650	22650	0
135	20240403	165800	292593300	22650	22650	22650	22650	0
136	20240403	165700	292593300	22650	22650	22650	22650	0
137	20240403	165600	292593300	22650	22650	22650	22650	0
138	20240403	165500	292593300	22650	22650	22650	22650	0
139	20240403	165400	292593300	22650	22650	22650	22650	0
140	20240403	165300	292593300	22650	22650	22650	22650	0
141	20240403	165200	292593300	22650	22650	22650	22650	0
142	20240403	165100	292593300	22650	22650	22650	22650	0
143	20240403	165000	292593300	22650	22650	22650	22650	0
144	20240403	164900	292593300	22650	22650	22650	22650	0
145	20240403	164800	292593300	22650	22650	22650	22650	0
146	20240403	164700	292593300	22650	22650	22650	22650	0
147	20240403	164600	292593300	22650	22650	22650	22650	0
148	20240403	164500	292593300	22650	22650	22650	22650	0
149	20240403	164400	292593300	22650	22650	22650	22650	0
150	20240403	164300	292593300	22650	22650	22650	22650	0
151	20240403	164200	292593300	22650	22650	22650	22650	0
152	20240403	164100	292593300	22650	22650	22650	22650	73
153	20240403	164000	292593300	22650	22650	22650	22650	0
154	20240403	163900	292593300	22650	22650	22650	22650	0
155	20240403	163800	292593300	22650	22650	22650	22650	0
156	20240403	163700	292593300	22650	22650	22650	22650	0
157	20240403	163600	292593300	22650	22650	22650	22650	0
158	20240403	163500	292593300	22650	22650	22650	22650	0
159	20240403	163400	292593300	22650	22650	22650	22650	0
160	20240403	163300	292593300	22650	22650	22650	22650	0
161	20240403	163200	292593300	22650	22650	22650	22650	0
162	20240403	163100	292593300	22650	22650	22650	22650	0
163	20240403	163000	292593300	22650	22650	22650	22650	0
164	20240403	162900	292593300	22650	22650	22650	22650	0
165	20240403	162800	292593300	22650	22650	22650	22650	0
166	20240403	162700	292593300	22650	22650	22650	22650	0
167	20240403	162600	292593300	22650	22650	22650	22650	0
168	20240403	162500	292593300	22650	22650	22650	22650	0
169	20240403	162400	292593300	22650	22650	22650	22650	0
170	20240403	162300	292593300	22650	22650	22650	22650	0
171	20240403	162200	292593300	22650	22650	22650	22650	0
172	20240403	162100	292593300	22650	22650	22650	22650	0
173	20240403	162000	292593300	22650	22650	22650	22650	0
174	20240403	161900	292593300	22650	22650	22650	22650	0
175	20240403	161800	292593300	22650	22650	22650	22650	0
176	20240403	161700	292593300	22650	22650	22650	22650	0
177	20240403	161600	292593300	22650	22650	22650	22650	0
178	20240403	161500	292593300	22650	22650	22650	22650	0
179	20240403	161400	292593300	22650	22650	22650	22650	0
180	20240403	161300	292593300	22650	22650	22650	22650	0
181	20240403	161200	292593300	22650	22650	22650	22650	0
182	20240403	161100	292593300	22650	22650	22650	22650	73
183	20240403	161000	292593300	22650	22650	22650	22650	0
184	20240403	160900	292593300	22650	22650	22650	22650	0
185	20240403	160800	292593300	22650	22650	22650	22650	0
186	20240403	160700	292593300	22650	22650	22650	22650	0
187	20240403	160600	292593300	22650	22650	22650	22650	0
188	20240403	160500	292593300	22650	22650	22650	22650	0
189	20240403	160400	292593300	22650	22650	22650	22650	0
190	20240403	160300	292593300	22650	22650	22650	22650	0
191	20240403	160200	292593300	22650	22650	22650	22650	0
192	20240403	160100	292593300	22650	22650	22650	22650	0
193	20240403	160000	292593300	22650	22650	22650	22650	0
194	20240403	155900	292593300	22650	22650	22650	22650	0
195	20240403	155800	292593300	22650	22650	22650	22650	0
196	20240403	155700	292593300	22650	22650	22650	22650	0
197	20240403	155600	292593300	22650	22650	22650	22650	0
198	20240403	155500	292593300	22650	22650	22650	22650	0
199	20240403	155400	292593300	22650	22650	22650	22650	0
200	20240403	155300	292593300	22650	22650	22650	22650	0
201	20240403	155200	292593300	22650	22650	22650	22650	0
202	20240403	155100	292593300	22650	22650	22650	22650	0
203	20240403	155000	292593300	22650	22650	22650	22650	0
204	20240403	154900	292593300	22650	22650	22650	22650	0
205	20240403	154800	292593300	22650	22650	22650	22650	0
206	20240403	154700	292593300	22650	22650	22650	22650	0
207	20240403	154600	292593300	22650	22650	22650	22650	0
208	20240403	154500	292593300	22650	22650	22650	22650	0
209	20240403	154400	292593300	22650	22650	22650	22650	0
210	20240403	154300	292593300	22650	22650	22650	22650	0
211	20240403	154200	292593300	22650	22650	22650	22650	0
212	20240403	154100	292593300	22650	22650	22650	22650	73
213	20240403	154000	292593300	22650	22650	22650	22650	0
214	20240403	153900	292593300	22650	22650	22650	22650	0
215	20240403	153800	292593300	22650	22650	22650	22650	0
216	20240403	153700	292593300	22650	22650	22650	22650	0
217	20240403	153600	292593300	22650	22650	22650	22650	0
218	20240403	153500	292593300	22650	22650	22650	22650	0
219	20240403	153400	292593300	22650	22650	22650	22650	0
220	20240403	153300	292593300	22650	22650	22650	22650	0
221	20240403	153200	292593300	22650	22650	22650	22650	0
222	20240403	153100	292593300	22650	22650	22650	22650	0
223	20240403	153000	292593300	22650	22650	22650	22650	73
224	20240403	152900	290939850	22600	22600	22600	22600	0
225	20240403	152800	290939850	22600	22600	22600	22600	0
226	20240403	152700	290939850	22600	22600	22600	22600	0
227	20240403	152600	290939850	22600	22600	22600	22600	0
228	20240403	152500	290939850	22600	22600	22600	22600	0
229	20240403	152400	290939850	22600	22600	22600	22600	0
230	20240403	152300	290939850	22600	22600	22600	22600	0
231	20240403	152200	290939850	22600	22600	22600	22600	0
232	20240403	152100	290939850	22600	22600	22600	22600	0
233	20240403	152000	290939850	22600	22600	22600	22600	0
234	20240403	151900	290939850	22600	22600	22650	22600	16
235	20240403	151800	290578150	22600	22600	22600	22600	111
236	20240403	151700	288069550	22550	22500	22550	22500	211
237	20240403	151600	283321000	22450	22450	22450	22450	0
238	20240403	151500	283321000	22450	22450	22450	22450	42
239	20240403	151400	282378100	22450	22450	22450	22450	0
240	20240403	151300	282378100	22450	22450	22450	22450	0
241	20240403	151200	282378100	22450	22450	22450	22450	42
242	20240403	151100	281435200	22450	22500	22500	22450	20
243	20240403	151000	280985950	22450	22500	22500	22450	155
244	20240403	150900	277506150	22450	22450	22450	22450	5
245	20240403	150800	277393900	22450	22450	22450	22450	0
246	20240403	150700	277393900	22450	22450	22450	22450	111
247	20240403	150600	274901950	22500	22500	22500	22500	1
248	20240403	150500	274879450	22500	22500	22500	22500	2
249	20240403	150400	274834450	22500	22500	22500	22500	2
250	20240403	150300	274789450	22550	22500	22550	22500	22
251	20240403	150200	274294400	22500	22500	22500	22500	246
252	20240403	150100	268759400	22500	22500	22500	22500	12
253	20240403	150000	268489400	22500	22500	22500	22500	149
254	20240403	145900	265136900	22600	22600	22600	22600	1
255	20240403	145800	265114300	22500	22500	22500	22500	0
256	20240403	145700	265114300	22500	22500	22500	22500	0
257	20240403	145600	265114300	22500	22500	22500	22500	0
258	20240403	145500	265114300	22500	22500	22500	22500	0
259	20240403	145400	265114300	22500	22500	22500	22500	0
260	20240403	145300	265114300	22500	22600	22600	22500	21
261	20240403	145200	264641700	22500	22500	22500	22500	0
262	20240403	145100	264641700	22500	22500	22500	22500	16
263	20240403	145000	264281700	22600	22600	22600	22600	0
264	20240403	144900	264281700	22600	22600	22600	22600	1
265	20240403	144800	264259100	22550	22550	22550	22550	13
266	20240403	144700	263965950	22550	22550	22550	22550	0
267	20240403	144600	263965950	22550	22550	22550	22550	1
268	20240403	144500	263943400	22500	22500	22500	22500	0
269	20240403	144400	263943400	22500	22500	22500	22500	0
270	20240403	144300	263943400	22500	22500	22500	22500	1
271	20240403	144200	263920900	22500	22500	22500	22500	0
272	20240403	144100	263920900	22500	22500	22500	22500	50
273	20240403	144000	262795900	22550	22550	22550	22550	0
274	20240403	143900	262795900	22550	22550	22550	22550	1
275	20240403	143800	262773350	22550	22550	22550	22550	0
276	20240403	143700	262773350	22550	22550	22550	22550	0
277	20240403	143600	262773350	22550	22550	22550	22550	3
278	20240403	143500	262705700	22550	22500	22550	22500	10
279	20240403	143400	262480650	22500	22500	22500	22500	0
280	20240403	143300	262480650	22500	22500	22500	22500	0
281	20240403	143200	262480650	22500	22500	22500	22500	0
282	20240403	143100	262480650	22500	22500	22500	22500	75
283	20240403	143000	260793150	22550	22550	22550	22550	0
284	20240403	142900	260793150	22550	22550	22550	22550	6
285	20240403	142800	260657850	22550	22550	22550	22550	2
286	20240403	142700	260612750	22550	22550	22550	22550	3
287	20240403	142600	260545100	22550	22500	22550	22500	4
288	20240403	142500	260455000	22550	22550	22550	22550	3
289	20240403	142400	260387350	22550	22550	22550	22550	3
290	20240403	142300	260319700	22550	22550	22550	22550	9
291	20240403	142200	260116750	22550	22550	22550	22550	3
292	20240403	142100	260049100	22550	22550	22550	22550	3
293	20240403	142000	259981450	22550	22550	22550	22550	4
294	20240403	141900	259891250	22550	22600	22600	22550	57
295	20240403	141800	258605700	22600	22600	22600	22600	121
296	20240403	141700	255871100	22600	22600	22600	22600	3
297	20240403	141600	255803300	22600	22600	22600	22600	3
298	20240403	141500	255735500	22600	22600	22600	22600	4
299	20240403	141400	255645100	22600	22600	22600	22600	2
300	20240403	141300	255599900	22600	22600	22600	22600	3
301	20240403	141200	255532100	22600	22600	22600	22600	6
302	20240403	141100	255396500	22650	22650	22650	22650	1
303	20240403	141000	255373850	22600	22600	22650	22600	6
304	20240403	140900	255238200	22600	22600	22600	22600	4
305	20240403	140800	255147800	22650	22600	22650	22600	4
306	20240403	140700	255057300	22650	22550	22700	22550	45
307	20240403	140600	254042100	22550	22700	22700	22550	197
308	20240403	140500	249588700	22700	22700	22700	22700	32
309	20240403	140400	248862300	22700	22700	22700	22700	26
310	20240403	140300	248272100	22700	22700	22700	22700	2
311	20240403	140200	248226700	22700	22700	22700	22700	8
312	20240403	140100	248045100	22700	22600	22700	22600	186
313	20240403	140000	243835350	22600	22600	22600	22600	16
314	20240403	135900	243473750	22600	22600	22600	22600	2
315	20240403	135800	243428550	22600	22600	22600	22600	1
316	20240403	135700	243405950	22600	22600	22600	22600	0
317	20240403	135600	243405950	22600	22600	22600	22600	0
318	20240403	135500	243405950	22600	22600	22600	22600	10
319	20240403	135400	243179950	22600	22600	22600	22600	0
320	20240403	135300	243179950	22600	22550	22600	22550	5
321	20240403	135200	243067150	22550	22550	22550	22550	0
322	20240403	135100	243067150	22550	22550	22550	22550	1
323	20240403	135000	243044600	22550	22550	22550	22550	0
324	20240403	134900	243044600	22550	22550	22550	22550	5
325	20240403	134800	242931850	22550	22550	22550	22550	5
326	20240403	134700	242819100	22550	22550	22600	22550	103
327	20240403	134600	240494550	22550	22550	22550	22550	100
328	20240403	134500	238239550	22550	22550	22550	22550	1
329	20240403	134400	238217000	22550	22550	22550	22550	2
330	20240403	134300	238171900	22500	22500	22500	22500	0
331	20240403	134200	238171900	22500	22500	22500	22500	0
332	20240403	134100	238171900	22500	22500	22500	22500	0
333	20240403	134000	238171900	22500	22500	22500	22500	0
334	20240403	133900	238171900	22500	22500	22500	22500	1
335	20240403	133800	238149400	22550	22550	22550	22550	0
336	20240403	133700	238149400	22550	22550	22550	22550	2
337	20240403	133600	238104300	22550	22550	22550	22550	2
338	20240403	133500	238059200	22550	22550	22550	22550	0
339	20240403	133400	238059200	22550	22550	22550	22550	1
340	20240403	133300	238036650	22500	22500	22500	22500	7
341	20240403	133200	237879150	22450	22450	22450	22450	0
342	20240403	133100	237879150	22450	22450	22450	22450	0
343	20240403	133000	237879150	22450	22500	22500	22450	50
344	20240403	132900	236755400	22550	22550	22550	22550	0
345	20240403	132800	236755400	22550	22550	22550	22550	0
346	20240403	132700	236755400	22550	22550	22550	22550	1
347	20240403	132600	236732850	22500	22500	22500	22500	0
348	20240403	132500	236732850	22500	22500	22500	22500	26
349	20240403	132400	236147850	22550	22550	22550	22550	15
350	20240403	132300	235809600	22550	22550	22550	22550	3
351	20240403	132200	235741950	22550	22550	22550	22550	0
352	20240403	132100	235741950	22550	22550	22550	22550	0
353	20240403	132000	235741950	22550	22550	22550	22550	1
354	20240403	131900	235719400	22500	22500	22500	22500	0
355	20240403	131800	235719400	22500	22500	22500	22500	16
356	20240403	131700	235359400	22500	22500	22500	22500	0
357	20240403	131600	235359400	22500	22500	22500	22500	0
358	20240403	131500	235359400	22500	22500	22500	22500	0
359	20240403	131400	235359400	22500	22500	22500	22500	0
360	20240403	131300	235359400	22500	22500	22500	22500	1
361	20240403	131200	235336900	22450	22450	22450	22450	0
362	20240403	131100	235336900	22450	22450	22450	22450	50
363	20240403	131000	234214400	22500	22500	22500	22500	1
364	20240403	130900	234191900	22450	22450	22450	22450	0
365	20240403	130800	234191900	22450	22450	22450	22450	0
366	20240403	130700	234191900	22450	22500	22500	22450	178
367	20240403	130600	230189500	22550	22550	22550	22550	0
368	20240403	130500	230189500	22550	22550	22550	22550	0
369	20240403	130400	230189500	22550	22550	22550	22550	0
370	20240403	130300	230189500	22550	22550	22550	22550	1
371	20240403	130200	230166950	22500	22500	22500	22500	0
372	20240403	130100	230166950	22500	22500	22500	22500	83
373	20240403	130000	228299450	22500	22600	22600	22500	71
374	20240403	125900	226700350	22600	22600	22600	22600	1
375	20240403	125800	226677750	22600	22600	22600	22600	0
376	20240403	125700	226677750	22600	22600	22600	22600	0
377	20240403	125600	226677750	22600	22600	22600	22600	2
378	20240403	125500	226632550	22450	22450	22450	22450	0
379	20240403	125400	226632550	22450	22550	22550	22450	316
380	20240403	125300	219525350	22600	22600	22600	22600	0
381	20240403	125200	219525350	22600	22600	22600	22600	0
382	20240403	125100	219525350	22600	22600	22600	22600	0
383	20240403	125000	219525350	22600	22600	22600	22600	0
384	20240403	124900	219525350	22600	22550	22600	22550	5
385	20240403	124800	219412550	22600	22600	22600	22600	0
386	20240403	124700	219412550	22600	22600	22600	22600	0
387	20240403	124600	219412550	22600	22600	22600	22600	11
388	20240403	124500	219163950	22550	22550	22550	22550	221
389	20240403	124400	214180400	22600	22600	22600	22600	0
390	20240403	124300	214180400	22600	22600	22600	22600	0
391	20240403	124200	214180400	22600	22600	22600	22600	0
392	20240403	124100	214180400	22600	22600	22600	22600	10
393	20240403	124000	213954400	22600	22600	22600	22600	0
394	20240403	123900	213954400	22600	22550	22600	22550	21
395	20240403	123800	213480800	22600	22600	22600	22600	0
396	20240403	123700	213480800	22600	22600	22600	22600	0
397	20240403	123600	213480800	22600	22600	22600	22600	6
398	20240403	123500	213345200	22600	22600	22600	22600	1
399	20240403	123400	213322600	22600	22600	22600	22600	0
400	20240403	123300	213322600	22600	22600	22600	22600	0
401	20240403	123200	213322600	22600	22600	22600	22600	1
402	20240403	123100	213300000	22550	22550	22550	22550	0
403	20240403	123000	213300000	22550	22550	22550	22550	0
404	20240403	122900	213300000	22550	22550	22550	22550	4
405	20240403	122800	213209800	22600	22600	22600	22600	0
406	20240403	122700	213209800	22600	22600	22600	22600	0
407	20240403	122600	213209800	22600	22600	22600	22600	0
408	20240403	122500	213209800	22600	22600	22600	22600	8
409	20240403	122400	213029000	22600	22600	22600	22600	0
410	20240403	122300	213029000	22600	22600	22600	22600	10
411	20240403	122200	212803000	22600	22600	22600	22600	1
412	20240403	122100	212780400	22600	22600	22600	22600	46
413	20240403	122000	211740800	22650	22650	22650	22650	10
414	20240403	121900	211514300	22650	22650	22650	22650	0
415	20240403	121800	211514300	22650	22650	22650	22650	23
416	20240403	121700	210993350	22650	22650	22650	22650	0
417	20240403	121600	210993350	22650	22650	22650	22650	0
418	20240403	121500	210993350	22650	22650	22650	22650	1
419	20240403	121400	210970700	22650	22650	22650	22650	0
420	20240403	121300	210970700	22650	22650	22650	22650	0
421	20240403	121200	210970700	22650	22650	22650	22650	0
422	20240403	121100	210970700	22650	22600	22650	22600	51
423	20240403	121000	209818050	22600	22600	22600	22600	8
424	20240403	120900	209637250	22650	22650	22650	22650	0
425	20240403	120800	209637250	22650	22650	22650	22650	1
426	20240403	120700	209614600	22600	22600	22600	22600	0
427	20240403	120600	209614600	22600	22600	22600	22600	2
428	20240403	120500	209569400	22650	22650	22650	22650	0
429	20240403	120400	209569400	22650	22650	22650	22650	0
430	20240403	120300	209569400	22650	22650	22650	22650	0
431	20240403	120200	209569400	22650	22650	22650	22650	0
432	20240403	120100	209569400	22650	22600	22650	22600	236
433	20240403	120000	204229750	22600	22500	22600	22500	38
434	20240403	115900	203371850	22550	22550	22550	22550	0
435	20240403	115800	203371850	22550	22550	22550	22550	1
436	20240403	115700	203349300	22550	22550	22550	22550	2
437	20240403	115600	203304200	22450	22450	22450	22450	0
438	20240403	115500	203304200	22450	22450	22450	22450	2
439	20240403	115400	203259300	22450	22450	22450	22450	2
440	20240403	115300	203214400	22450	22450	22450	22450	5
441	20240403	115200	203102150	22450	22450	22450	22450	1
442	20240403	115100	203079700	22450	22550	22550	22450	15
443	20240403	115000	202742600	22550	22550	22550	22550	0
444	20240403	114900	202742600	22550	22550	22550	22550	0
445	20240403	114800	202742600	22550	22550	22550	22550	0
446	20240403	114700	202742600	22550	22550	22550	22550	1
447	20240403	114600	202720050	22550	22550	22550	22550	3
448	20240403	114500	202652400	22600	22600	22600	22600	0
449	20240403	114400	202652400	22600	22600	22600	22600	19
450	20240403	114300	202223000	22500	22500	22500	22500	50
451	20240403	114200	201098000	22500	22500	22600	22500	35
452	20240403	114100	200307300	22450	22450	22450	22450	0
453	20240403	114000	200307300	22450	22450	22450	22450	0
454	20240403	113900	200307300	22450	22600	22600	22450	335
455	20240403	113800	192775400	22600	22600	22600	22600	0
456	20240403	113700	192775400	22600	22600	22600	22600	1
457	20240403	113600	192752800	22500	22500	22500	22500	0
458	20240403	113500	192752800	22500	22550	22550	22500	30
459	20240403	113400	192077600	22600	22600	22600	22600	1
460	20240403	113300	192055000	22600	22600	22600	22600	0
461	20240403	113200	192055000	22600	22600	22600	22600	0
462	20240403	113100	192055000	22600	22600	22600	22600	70
463	20240403	113000	190473000	22600	22600	22600	22600	1
464	20240403	112900	190450400	22600	22600	22600	22600	0
465	20240403	112800	190450400	22600	22600	22600	22600	0
466	20240403	112700	190450400	22600	22600	22600	22600	0
467	20240403	112600	190450400	22600	22550	22600	22450	159
468	20240403	112500	186876150	22600	22600	22600	22600	0
469	20240403	112400	186876150	22600	22600	22600	22600	1
470	20240403	112300	186853550	22550	22550	22550	22550	289
471	20240403	112200	180336600	22550	22550	22550	22550	0
472	20240403	112100	180336600	22550	22550	22550	22550	0
473	20240403	112000	180336600	22550	22500	22550	22500	13
474	20240403	111900	180044050	22500	22500	22500	22500	0
475	20240403	111800	180044050	22500	22500	22500	22500	0
476	20240403	111700	180044050	22500	22500	22500	22500	0
477	20240403	111600	180044050	22500	22500	22500	22500	0
478	20240403	111500	180044050	22500	22500	22500	22500	271
479	20240403	111400	173946550	22550	22550	22550	22550	0
480	20240403	111300	173946550	22550	22500	22550	22500	75
481	20240403	111200	172259000	22550	22550	22550	22550	0
482	20240403	111100	172259000	22550	22550	22550	22550	1
483	20240403	111000	172236450	22550	22500	22550	22500	83
484	20240403	110900	170365200	22550	22550	22550	22550	0
485	20240403	110800	170365200	22550	22550	22550	22550	0
486	20240403	110700	170365200	22550	22550	22550	22550	0
487	20240403	110600	170365200	22550	22550	22550	22550	1
488	20240403	110500	170342650	22500	22500	22500	22500	0
489	20240403	110400	170342650	22500	22500	22500	22500	0
490	20240403	110300	170342650	22500	22500	22500	22500	0
491	20240403	110200	170342650	22500	22500	22500	22500	0
492	20240403	110100	170342650	22500	22500	22500	22500	231
493	20240403	110000	165145150	22500	22550	22550	22500	52
494	20240403	105900	163975050	22550	22550	22550	22550	1
495	20240403	105800	163952500	22550	22550	22550	22550	25
496	20240403	105700	163388750	22500	22500	22500	22500	15
497	20240403	105600	163051250	22500	22500	22500	22500	6
498	20240403	105500	162916250	22500	22500	22500	22500	3
499	20240403	105400	162848750	22500	22500	22500	22500	1
500	20240403	105300	162826250	22500	22500	22500	22500	1
501	20240403	105200	162803750	22500	22500	22500	22500	10
502	20240403	105100	162578750	22500	22500	22500	22500	1
503	20240403	105000	162556250	22500	22500	22500	22500	1
504	20240403	104900	162533750	22500	22500	22500	22500	1
505	20240403	104800	162511250	22500	22500	22500	22500	3
506	20240403	104700	162443750	22500	22500	22500	22500	0
507	20240403	104600	162443750	22500	22500	22500	22500	2
508	20240403	104500	162398750	22500	22500	22500	22500	0
509	20240403	104400	162398750	22500	22500	22500	22500	2
510	20240403	104300	162353750	22500	22500	22500	22500	0
511	20240403	104200	162353750	22500	22450	22500	22450	137
512	20240403	104100	159278000	22500	22500	22500	22500	5
513	20240403	104000	159165500	22500	22500	22500	22500	1
514	20240403	103900	159143000	22450	22450	22450	22450	0
515	20240403	103800	159143000	22450	22450	22450	22450	0
516	20240403	103700	159143000	22450	22500	22500	22450	190
517	20240403	103600	154869450	22650	22550	22650	22500	83
518	20240403	103500	152999200	22550	22550	22550	22550	100
519	20240403	103400	150744200	22650	22650	22650	22650	0
520	20240403	103300	150744200	22650	22650	22650	22650	1
521	20240403	103200	150721550	22650	22650	22650	22650	0
522	20240403	103100	150721550	22650	22650	22650	22650	1
523	20240403	103000	150698900	22650	22650	22650	22650	4
524	20240403	102900	150608300	22550	22550	22550	22550	1
525	20240403	102800	150585750	22650	22650	22650	22650	0
526	20240403	102700	150585750	22650	22650	22650	22650	1
527	20240403	102600	150563100	22650	22650	22650	22650	1
528	20240403	102500	150540450	22650	22650	22650	22650	7
529	20240403	102400	150381900	22650	22650	22650	22650	0
530	20240403	102300	150381900	22650	22650	22650	22650	3
531	20240403	102200	150313950	22650	22550	22650	22550	448
532	20240403	102100	140193800	22550	22550	22550	22550	2
533	20240403	102000	140148700	22550	22550	22550	22550	2
534	20240403	101900	140103600	22550	22550	22550	22550	2
535	20240403	101800	140058500	22550	22550	22550	22550	2
536	20240403	101700	140013400	22550	22550	22550	22550	1
537	20240403	101600	139990850	22550	22550	22550	22550	2
538	20240403	101500	139945750	22550	22550	22550	22550	1
539	20240403	101400	139923200	22550	22550	22550	22500	10
540	20240403	101300	139698000	22550	22550	22550	22550	2
541	20240403	101200	139652900	22550	22550	22550	22550	1
542	20240403	101100	139630350	22550	22550	22550	22550	14
543	20240403	101000	139314650	22550	22500	22550	22500	35
544	20240403	100900	138526850	22550	22550	22550	22550	1
545	20240403	100800	138504300	22600	22600	22600	22600	2
546	20240403	100700	138459100	22600	22550	22600	22400	252
547	20240403	100600	132800600	22600	22600	22600	22600	1
548	20240403	100500	132778000	22600	22600	22600	22600	1
549	20240403	100400	132755400	22600	22600	22600	22600	5
550	20240403	100300	132642400	22600	22600	22600	22600	19
551	20240403	100200	132213000	22600	22600	22600	22500	131
552	20240403	100100	129257300	22600	22500	22600	22500	236
553	20240403	100000	123943000	22500	22500	22500	22500	13
554	20240403	095900	123650500	22500	22400	22500	22400	29
555	20240403	095800	123000300	22400	22400	22400	22400	1
556	20240403	095700	122977900	22400	22400	22400	22400	1
557	20240403	095600	122955500	22400	22400	22400	22400	2
558	20240403	095500	122910700	22400	22400	22400	22400	3
559	20240403	095400	122843500	22350	22250	22350	22250	53
560	20240403	095300	121661700	22350	22300	22350	22250	128
561	20240403	095200	118811150	22350	22350	22350	22350	1
562	20240403	095100	118788800	22350	22300	22350	22300	21
563	20240403	095000	118320450	22350	22350	22350	22350	4
564	20240403	094900	118231050	22400	22300	22400	22300	49
565	20240403	094800	117136250	22400	22400	22400	22400	2
566	20240403	094700	117091450	22400	22400	22400	22400	2
567	20240403	094600	117046650	22400	22300	22400	22300	68
568	20240403	094500	115529100	22400	22400	22400	22400	1
569	20240403	094400	115506700	22400	22400	22400	22400	11
570	20240403	094300	115260300	22400	22400	22400	22400	1
571	20240403	094200	115237900	22400	22250	22400	22250	10
572	20240403	094100	115014350	22400	22300	22400	22300	97
573	20240403	094000	112850400	22350	22300	22350	22300	5
574	20240403	093900	112738750	22350	22350	22400	22350	59
575	20240403	093800	111419900	22400	22350	22400	22350	2
576	20240403	093700	111375150	22400	22400	22400	22400	1
577	20240403	093600	111352750	22400	22400	22400	22400	2
578	20240403	093500	111307950	22400	22400	22400	22400	18
579	20240403	093400	110904750	22500	22500	22500	22500	1
580	20240403	093300	110882250	22500	22400	22500	22300	298
581	20240403	093200	104230150	22500	22500	22500	22500	1
582	20240403	093100	104207650	22500	22350	22500	22350	47
583	20240403	093000	103156450	22350	22500	22550	22350	64
584	20240403	092900	101720700	22550	22550	22550	22550	1
585	20240403	092800	101698150	22550	22550	22550	22550	0
586	20240403	092700	101698150	22550	22550	22550	22550	4
587	20240403	092600	101607950	22350	22550	22550	22350	126
588	20240403	092500	98791650	22550	22500	22550	22500	14
589	20240403	092400	98476450	22350	22350	22350	22300	66
590	20240403	092300	97001450	22350	22350	22350	22350	0
591	20240403	092200	97001450	22350	22250	22350	22250	6
592	20240403	092100	96867650	22250	22250	22250	22250	154
593	20240403	092000	93441150	22250	22250	22250	22250	2
594	20240403	091900	93396650	22300	22300	22300	22300	10
595	20240403	091800	93173650	22200	22300	22300	22200	32
596	20240403	091700	92462300	22300	22250	22300	22250	5
597	20240403	091600	92351000	22250	22250	22250	22200	240
598	20240403	091500	87015250	22200	22200	22200	22200	20
599	20240403	091400	86571250	22200	22250	22250	22200	30
600	20240403	091300	85905000	22200	22250	22250	22200	197
601	20240403	091200	81527650	22250	22200	22250	22150	750
602	20240403	091100	64907950	22200	22400	22400	22200	77
603	20240403	091000	63197150	22400	22300	22400	22200	525
604	20240403	090900	51517500	22300	22500	22500	22300	196
605	20240403	090800	47118850	22600	22600	22600	22600	0
606	20240403	090700	47118850	22600	22500	22600	22450	123
607	20240403	090600	44354000	22600	22600	22600	22600	7
608	20240403	090500	44195800	22650	22550	22650	22450	415
609	20240403	090400	34869650	22500	22400	22500	22400	41
610	20240403	090300	33949200	22350	22400	22400	22250	204
611	20240403	090200	29399950	22400	22250	22400	22250	202
612	20240403	090100	24901500	22450	22350	22450	22300	141
613	20240403	090000	21753200	22500	22300	22500	22300	975