KissMeData/038290/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191300	906254000	21150	21150	21150	21150	1473
3	20240403	191200	906254000	21150	21150	21150	21150	0
4	20240403	191100	906254000	21150	21150	21150	21150	0
5	20240403	191000	906254000	21150	21150	21150	21150	0
6	20240403	190900	906254000	21150	21150	21150	21150	0
7	20240403	190800	906254000	21150	21150	21150	21150	0
8	20240403	190700	906254000	21150	21150	21150	21150	0
9	20240403	190600	906254000	21150	21150	21150	21150	0
10	20240403	190500	906254000	21150	21150	21150	21150	0
11	20240403	190400	906254000	21150	21150	21150	21150	0
12	20240403	190300	906254000	21150	21150	21150	21150	0
13	20240403	190200	906254000	21150	21150	21150	21150	0
14	20240403	190100	906254000	21150	21150	21150	21150	0
15	20240403	190000	906254000	21150	21150	21150	21150	0
16	20240403	185900	906254000	21150	21150	21150	21150	0
17	20240403	185800	906254000	21150	21150	21150	21150	0
18	20240403	185700	906254000	21150	21150	21150	21150	0
19	20240403	185600	906254000	21150	21150	21150	21150	0
20	20240403	185500	906254000	21150	21150	21150	21150	0
21	20240403	185400	906254000	21150	21150	21150	21150	0
22	20240403	185300	906254000	21150	21150	21150	21150	0
23	20240403	185200	906254000	21150	21150	21150	21150	0
24	20240403	185100	906254000	21150	21150	21150	21150	0
25	20240403	185000	906254000	21150	21150	21150	21150	0
26	20240403	184900	906254000	21150	21150	21150	21150	0
27	20240403	184800	906254000	21150	21150	21150	21150	0
28	20240403	184700	906254000	21150	21150	21150	21150	0
29	20240403	184600	906254000	21150	21150	21150	21150	0
30	20240403	184500	906254000	21150	21150	21150	21150	0
31	20240403	184400	906254000	21150	21150	21150	21150	0
32	20240403	184300	906254000	21150	21150	21150	21150	1473
33	20240403	184200	906254000	21150	21150	21150	21150	0
34	20240403	184100	906254000	21150	21150	21150	21150	0
35	20240403	184000	906254000	21150	21150	21150	21150	0
36	20240403	183900	906254000	21150	21150	21150	21150	0
37	20240403	183800	906254000	21150	21150	21150	21150	0
38	20240403	183700	906254000	21150	21150	21150	21150	0
39	20240403	183600	906254000	21150	21150	21150	21150	0
40	20240403	183500	906254000	21150	21150	21150	21150	0
41	20240403	183400	906254000	21150	21150	21150	21150	0
42	20240403	183300	906254000	21150	21150	21150	21150	0
43	20240403	183200	906254000	21150	21150	21150	21150	0
44	20240403	183100	906254000	21150	21150	21150	21150	0
45	20240403	183000	906254000	21150	21150	21150	21150	0
46	20240403	182900	906254000	21150	21150	21150	21150	0
47	20240403	182800	906254000	21150	21150	21150	21150	0
48	20240403	182700	906254000	21150	21150	21150	21150	0
49	20240403	182600	906254000	21150	21150	21150	21150	0
50	20240403	182500	906254000	21150	21150	21150	21150	0
51	20240403	182400	906254000	21150	21150	21150	21150	0
52	20240403	182300	906254000	21150	21150	21150	21150	0
53	20240403	182200	906254000	21150	21150	21150	21150	0
54	20240403	182100	906254000	21150	21150	21150	21150	0
55	20240403	182000	906254000	21150	21150	21150	21150	0
56	20240403	181900	906254000	21150	21150	21150	21150	0
57	20240403	181800	906254000	21150	21150	21150	21150	0
58	20240403	181700	906254000	21150	21150	21150	21150	0
59	20240403	181600	906254000	21150	21150	21150	21150	0
60	20240403	181500	906254000	21150	21150	21150	21150	0
61	20240403	181400	906254000	21150	21150	21150	21150	0
62	20240403	181300	906254000	21150	21150	21150	21150	1473
63	20240403	181200	906254000	21150	21150	21150	21150	0
64	20240403	181100	906254000	21150	21150	21150	21150	0
65	20240403	181000	906254000	21150	21150	21150	21150	0
66	20240403	180900	906254000	21150	21150	21150	21150	0
67	20240403	180800	906254000	21150	21150	21150	21150	0
68	20240403	180700	906254000	21150	21150	21150	21150	0
69	20240403	180600	906254000	21150	21150	21150	21150	0
70	20240403	180500	906254000	21150	21150	21150	21150	0
71	20240403	180400	906254000	21150	21150	21150	21150	0
72	20240403	180300	906254000	21150	21150	21150	21150	0
73	20240403	180200	906254000	21150	21150	21150	21150	0
74	20240403	180100	906254000	21150	21150	21150	21150	0
75	20240403	180000	906254000	21150	21150	21150	21150	0
76	20240403	175900	906254000	21150	21150	21150	21150	0
77	20240403	175800	906254000	21150	21150	21150	21150	0
78	20240403	175700	906254000	21150	21150	21150	21150	0
79	20240403	175600	906254000	21150	21150	21150	21150	0
80	20240403	175500	906254000	21150	21150	21150	21150	0
81	20240403	175400	906254000	21150	21150	21150	21150	0
82	20240403	175300	906254000	21150	21150	21150	21150	0
83	20240403	175200	906254000	21150	21150	21150	21150	0
84	20240403	175100	906254000	21150	21150	21150	21150	0
85	20240403	175000	906254000	21150	21150	21150	21150	0
86	20240403	174900	906254000	21150	21150	21150	21150	0
87	20240403	174800	906254000	21150	21150	21150	21150	0
88	20240403	174700	906254000	21150	21150	21150	21150	0
89	20240403	174600	906254000	21150	21150	21150	21150	0
90	20240403	174500	906254000	21150	21150	21150	21150	0
91	20240403	174400	906254000	21150	21150	21150	21150	0
92	20240403	174300	906254000	21150	21150	21150	21150	1473
93	20240403	174200	906254000	21150	21150	21150	21150	0
94	20240403	174100	906254000	21150	21150	21150	21150	0
95	20240403	174000	906254000	21150	21150	21150	21150	0
96	20240403	173900	906254000	21150	21150	21150	21150	0
97	20240403	173800	906254000	21150	21150	21150	21150	0
98	20240403	173700	906254000	21150	21150	21150	21150	0
99	20240403	173600	906254000	21150	21150	21150	21150	0
100	20240403	173500	906254000	21150	21150	21150	21150	0
101	20240403	173400	906254000	21150	21150	21150	21150	0
102	20240403	173300	906254000	21150	21150	21150	21150	0
103	20240403	173200	906254000	21150	21150	21150	21150	0
104	20240403	173100	906254000	21150	21150	21150	21150	0
105	20240403	173000	906254000	21150	21150	21150	21150	0
106	20240403	172900	906254000	21150	21150	21150	21150	0
107	20240403	172800	906254000	21150	21150	21150	21150	0
108	20240403	172700	906254000	21150	21150	21150	21150	0
109	20240403	172600	906254000	21150	21150	21150	21150	0
110	20240403	172500	906254000	21150	21150	21150	21150	0
111	20240403	172400	906254000	21150	21150	21150	21150	0
112	20240403	172300	906254000	21150	21150	21150	21150	0
113	20240403	172200	906254000	21150	21150	21150	21150	0
114	20240403	172100	906254000	21150	21150	21150	21150	0
115	20240403	172000	906254000	21150	21150	21150	21150	0
116	20240403	171900	906254000	21150	21150	21150	21150	0
117	20240403	171800	906254000	21150	21150	21150	21150	0
118	20240403	171700	906254000	21150	21150	21150	21150	0
119	20240403	171600	906254000	21150	21150	21150	21150	0
120	20240403	171500	906254000	21150	21150	21150	21150	0
121	20240403	171400	906254000	21150	21150	21150	21150	0
122	20240403	171300	906254000	21150	21150	21150	21150	1473
123	20240403	171200	906254000	21150	21150	21150	21150	0
124	20240403	171100	906254000	21150	21150	21150	21150	0
125	20240403	171000	906254000	21150	21150	21150	21150	0
126	20240403	170900	906254000	21150	21150	21150	21150	0
127	20240403	170800	906254000	21150	21150	21150	21150	0
128	20240403	170700	906254000	21150	21150	21150	21150	0
129	20240403	170600	906254000	21150	21150	21150	21150	0
130	20240403	170500	906254000	21150	21150	21150	21150	0
131	20240403	170400	906254000	21150	21150	21150	21150	0
132	20240403	170300	906254000	21150	21150	21150	21150	0
133	20240403	170200	906254000	21150	21150	21150	21150	0
134	20240403	170100	906254000	21150	21150	21150	21150	0
135	20240403	170000	906254000	21150	21150	21150	21150	0
136	20240403	165900	906254000	21150	21150	21150	21150	0
137	20240403	165800	906254000	21150	21150	21150	21150	0
138	20240403	165700	906254000	21150	21150	21150	21150	0
139	20240403	165600	906254000	21150	21150	21150	21150	0
140	20240403	165500	906254000	21150	21150	21150	21150	0
141	20240403	165400	906254000	21150	21150	21150	21150	0
142	20240403	165300	906254000	21150	21150	21150	21150	0
143	20240403	165200	906254000	21150	21150	21150	21150	0
144	20240403	165100	906254000	21150	21150	21150	21150	0
145	20240403	165000	906254000	21150	21150	21150	21150	0
146	20240403	164900	906254000	21150	21150	21150	21150	0
147	20240403	164800	906254000	21150	21150	21150	21150	0
148	20240403	164700	906254000	21150	21150	21150	21150	0
149	20240403	164600	906254000	21150	21150	21150	21150	0
150	20240403	164500	906254000	21150	21150	21150	21150	0
151	20240403	164400	906254000	21150	21150	21150	21150	0
152	20240403	164300	906254000	21150	21150	21150	21150	1473
153	20240403	164200	906254000	21150	21150	21150	21150	0
154	20240403	164100	906254000	21150	21150	21150	21150	0
155	20240403	164000	906254000	21150	21150	21150	21150	0
156	20240403	163900	906254000	21150	21150	21150	21150	0
157	20240403	163800	906254000	21150	21150	21150	21150	0
158	20240403	163700	906254000	21150	21150	21150	21150	0
159	20240403	163600	906254000	21150	21150	21150	21150	0
160	20240403	163500	906254000	21150	21150	21150	21150	0
161	20240403	163400	906254000	21150	21150	21150	21150	0
162	20240403	163300	906254000	21150	21150	21150	21150	0
163	20240403	163200	906254000	21150	21150	21150	21150	0
164	20240403	163100	906254000	21150	21150	21150	21150	0
165	20240403	163000	906254000	21150	21150	21150	21150	0
166	20240403	162900	906254000	21150	21150	21150	21150	0
167	20240403	162800	906254000	21150	21150	21150	21150	0
168	20240403	162700	906254000	21150	21150	21150	21150	0
169	20240403	162600	906254000	21150	21150	21150	21150	0
170	20240403	162500	906254000	21150	21150	21150	21150	0
171	20240403	162400	906254000	21150	21150	21150	21150	0
172	20240403	162300	906254000	21150	21150	21150	21150	0
173	20240403	162200	906254000	21150	21150	21150	21150	0
174	20240403	162100	906254000	21150	21150	21150	21150	0
175	20240403	162000	906254000	21150	21150	21150	21150	0
176	20240403	161900	906254000	21150	21150	21150	21150	0
177	20240403	161800	906254000	21150	21150	21150	21150	0
178	20240403	161700	906254000	21150	21150	21150	21150	0
179	20240403	161600	906254000	21150	21150	21150	21150	0
180	20240403	161500	906254000	21150	21150	21150	21150	0
181	20240403	161400	906254000	21150	21150	21150	21150	0
182	20240403	161300	906254000	21150	21150	21150	21150	1473
183	20240403	161200	906254000	21150	21150	21150	21150	0
184	20240403	161100	906254000	21150	21150	21150	21150	0
185	20240403	161000	906254000	21150	21150	21150	21150	0
186	20240403	160900	906254000	21150	21150	21150	21150	0
187	20240403	160800	906254000	21150	21150	21150	21150	0
188	20240403	160700	906254000	21150	21150	21150	21150	0
189	20240403	160600	906254000	21150	21150	21150	21150	0
190	20240403	160500	906254000	21150	21150	21150	21150	0
191	20240403	160400	906254000	21150	21150	21150	21150	0
192	20240403	160300	906254000	21150	21150	21150	21150	0
193	20240403	160200	906254000	21150	21150	21150	21150	0
194	20240403	160100	906254000	21150	21150	21150	21150	0
195	20240403	160000	906254000	21150	21150	21150	21150	0
196	20240403	155900	906254000	21150	21150	21150	21150	0
197	20240403	155800	906254000	21150	21150	21150	21150	0
198	20240403	155700	906254000	21150	21150	21150	21150	0
199	20240403	155600	906254000	21150	21150	21150	21150	0
200	20240403	155500	906254000	21150	21150	21150	21150	0
201	20240403	155400	906254000	21150	21150	21150	21150	0
202	20240403	155300	906254000	21150	21150	21150	21150	0
203	20240403	155200	906254000	21150	21150	21150	21150	0
204	20240403	155100	906254000	21150	21150	21150	21150	0
205	20240403	155000	906254000	21150	21150	21150	21150	0
206	20240403	154900	906254000	21150	21150	21150	21150	0
207	20240403	154800	906254000	21150	21150	21150	21150	0
208	20240403	154700	906254000	21150	21150	21150	21150	0
209	20240403	154600	906254000	21150	21150	21150	21150	0
210	20240403	154500	906254000	21150	21150	21150	21150	0
211	20240403	154400	906254000	21150	21150	21150	21150	0
212	20240403	154300	906254000	21150	21150	21150	21150	1473
213	20240403	154200	906254000	21150	21150	21150	21150	0
214	20240403	154100	906254000	21150	21150	21150	21150	0
215	20240403	154000	906254000	21150	21150	21150	21150	0
216	20240403	153900	906254000	21150	21150	21150	21150	0
217	20240403	153800	906254000	21150	21150	21150	21150	0
218	20240403	153700	906254000	21150	21150	21150	21150	0
219	20240403	153600	906254000	21150	21150	21150	21150	0
220	20240403	153500	906254000	21150	21150	21150	21150	0
221	20240403	153400	906254000	21150	21150	21150	21150	0
222	20240403	153300	906254000	21150	21150	21150	21150	0
223	20240403	153200	906254000	21150	21150	21150	21150	0
224	20240403	153100	906254000	21150	21150	21150	21150	0
225	20240403	153000	906254000	21150	21150	21150	21150	1473
226	20240403	152900	875100050	21150	21150	21150	21150	0
227	20240403	152800	875100050	21150	21150	21150	21150	0
228	20240403	152700	875100050	21150	21150	21150	21150	0
229	20240403	152600	875100050	21150	21150	21150	21150	0
230	20240403	152500	875100050	21150	21150	21150	21150	0
231	20240403	152400	875100050	21150	21150	21150	21150	0
232	20240403	152300	875100050	21150	21150	21150	21150	0
233	20240403	152200	875100050	21150	21150	21150	21150	0
234	20240403	152100	875100050	21150	21150	21150	21150	0
235	20240403	152000	875100050	21150	21150	21150	21150	0
236	20240403	151900	875100050	21150	21200	21200	21150	92
237	20240403	151800	873149700	21150	21200	21250	21150	275
238	20240403	151700	867319950	21200	21200	21200	21200	433
239	20240403	151600	858140350	21250	21250	21250	21250	51
240	20240403	151500	857056600	21200	21200	21250	21200	43
241	20240403	151400	856144500	21250	21250	21250	21250	20
242	20240403	151300	855719500	21200	21200	21200	21200	15
243	20240403	151200	855401500	21200	21200	21200	21200	215
244	20240403	151100	850843500	21200	21200	21200	21200	116
245	20240403	151000	848384300	21150	21150	21150	21150	6
246	20240403	150900	848257400	21150	21150	21150	21150	50
247	20240403	150800	847199900	21150	21200	21200	21150	148
248	20240403	150700	844063500	21250	21200	21250	21200	904
249	20240403	150600	824898500	21200	21200	21200	21200	0
250	20240403	150500	824898500	21200	21200	21200	21200	60
251	20240403	150400	823626500	21200	21250	21250	21200	40
252	20240403	150300	822778000	21250	21250	21250	21250	1
253	20240403	150200	822756750	21200	21250	21250	21200	12
254	20240403	150100	822502250	21200	21200	21200	21200	180
255	20240403	150000	818686250	21250	21200	21250	21200	201
256	20240403	145900	814424900	21200	21200	21200	21200	25
257	20240403	145800	813894900	21250	21250	21250	21250	0
258	20240403	145700	813894900	21250	21250	21250	21250	0
259	20240403	145600	813894900	21250	21250	21250	21250	26
260	20240403	145500	813342400	21250	21250	21250	21250	10
261	20240403	145400	813129900	21250	21250	21250	21250	6
262	20240403	145300	813002400	21250	21250	21250	21250	196
263	20240403	145200	808837400	21200	21250	21250	21200	75
264	20240403	145100	807244900	21250	21250	21250	21200	121
265	20240403	145000	804675650	21250	21250	21250	21250	1
266	20240403	144900	804654400	21300	21250	21300	21250	41
267	20240403	144800	803782650	21250	21250	21250	21250	18
268	20240403	144700	803400150	21250	21250	21250	21250	0
269	20240403	144600	803400150	21250	21250	21250	21250	1
270	20240403	144500	803378900	21250	21250	21250	21250	0
271	20240403	144400	803378900	21250	21250	21250	21250	0
272	20240403	144300	803378900	21250	21250	21250	21250	124
273	20240403	144200	800743900	21300	21250	21300	21250	510
274	20240403	144100	789905900	21250	21250	21250	21250	1
275	20240403	144000	789884650	21250	21300	21300	21250	144
276	20240403	143900	786817500	21300	21300	21300	21300	5
277	20240403	143800	786711000	21300	21300	21300	21300	0
278	20240403	143700	786711000	21300	21300	21300	21300	0
279	20240403	143600	786711000	21300	21300	21300	21300	30
280	20240403	143500	786072000	21300	21300	21300	21300	0
281	20240403	143400	786072000	21300	21300	21300	21300	0
282	20240403	143300	786072000	21300	21300	21300	21300	267
283	20240403	143200	780384900	21350	21350	21350	21350	0
284	20240403	143100	780384900	21350	21350	21350	21350	0
285	20240403	143000	780384900	21350	21350	21350	21350	0
286	20240403	142900	780384900	21350	21300	21350	21300	62
287	20240403	142800	779063700	21300	21300	21350	21300	60
288	20240403	142700	777785450	21350	21350	21350	21350	0
289	20240403	142600	777785450	21350	21350	21350	21350	5
290	20240403	142500	777678700	21350	21350	21350	21350	85
291	20240403	142400	775863950	21350	21350	21350	21350	0
292	20240403	142300	775863950	21350	21350	21350	21350	15
293	20240403	142200	775543700	21350	21350	21350	21350	1
294	20240403	142100	775522350	21350	21350	21350	21350	5
295	20240403	142000	775415600	21350	21350	21350	21350	0
296	20240403	141900	775415600	21350	21350	21350	21350	0
297	20240403	141800	775415600	21350	21350	21350	21350	208
298	20240403	141700	770974800	21350	21350	21350	21350	0
299	20240403	141600	770974800	21350	21350	21350	21350	0
300	20240403	141500	770974800	21350	21350	21350	21350	0
301	20240403	141400	770974800	21350	21350	21350	21350	0
302	20240403	141300	770974800	21350	21350	21350	21350	200
303	20240403	141200	766704800	21400	21400	21400	21400	0
304	20240403	141100	766704800	21400	21400	21400	21400	0
305	20240403	141000	766704800	21400	21400	21400	21400	0
306	20240403	140900	766704800	21400	21400	21400	21400	0
307	20240403	140800	766704800	21400	21400	21400	21400	5
308	20240403	140700	766597800	21400	21400	21400	21400	0
309	20240403	140600	766597800	21400	21400	21400	21400	1
310	20240403	140500	766576400	21400	21400	21400	21400	15
311	20240403	140400	766255400	21400	21400	21400	21400	0
312	20240403	140300	766255400	21400	21400	21400	21400	0
313	20240403	140200	766255400	21400	21400	21400	21400	4
314	20240403	140100	766169800	21400	21400	21400	21400	0
315	20240403	140000	766169800	21400	21400	21400	21400	0
316	20240403	135900	766169800	21400	21400	21400	21400	0
317	20240403	135800	766169800	21400	21350	21400	21350	5
318	20240403	135700	766062850	21400	21400	21400	21400	15
319	20240403	135600	765741850	21350	21350	21350	21350	3
320	20240403	135500	765677800	21350	21350	21350	21350	0
321	20240403	135400	765677800	21350	21350	21350	21350	100
322	20240403	135300	763542800	21350	21350	21350	21350	0
323	20240403	135200	763542800	21350	21350	21350	21350	1
324	20240403	135100	763521450	21350	21350	21350	21350	47
325	20240403	135000	762518000	21350	21350	21350	21350	2
326	20240403	134900	762475300	21350	21350	21350	21350	10
327	20240403	134800	762261800	21400	21350	21400	21350	104
328	20240403	134700	760041250	21350	21350	21350	21350	0
329	20240403	134600	760041250	21350	21350	21350	21350	2
330	20240403	134500	759998550	21350	21350	21350	21350	29
331	20240403	134400	759379400	21400	21400	21400	21400	0
332	20240403	134300	759379400	21400	21300	21400	21300	182
333	20240403	134200	755502650	21350	21350	21350	21350	5
334	20240403	134100	755395900	21300	21300	21300	21300	0
335	20240403	134000	755395900	21300	21400	21400	21300	25
336	20240403	133900	754862400	21350	21350	21350	21350	100
337	20240403	133800	752727400	21400	21400	21400	21400	50
338	20240403	133700	751657400	21400	21400	21400	21400	121
339	20240403	133600	749068000	21400	21350	21400	21350	2
340	20240403	133500	749025250	21350	21350	21350	21350	100
341	20240403	133400	746890250	21400	21350	21400	21350	81
342	20240403	133300	745160450	21400	21400	21400	21400	1
343	20240403	133200	745139050	21400	21400	21400	21400	0
344	20240403	133100	745139050	21400	21400	21400	21400	56
345	20240403	133000	743940650	21350	21350	21350	21350	0
346	20240403	132900	743940650	21350	21350	21350	21350	30
347	20240403	132800	743300150	21350	21350	21350	21350	20
348	20240403	132700	742873150	21400	21400	21400	21400	0
349	20240403	132600	742873150	21400	21300	21400	21200	770
350	20240403	132500	726523050	21350	21300	21350	21300	10
351	20240403	132400	726309750	21350	21350	21350	21350	0
352	20240403	132300	726309750	21350	21350	21350	21350	24
353	20240403	132200	725797350	21350	21350	21350	21350	0
354	20240403	132100	725797350	21350	21350	21350	21350	72
355	20240403	132000	724260150	21300	21300	21300	21300	0
356	20240403	131900	724260150	21300	21300	21300	21300	0
357	20240403	131800	724260150	21300	21350	21350	21300	420
358	20240403	131700	715302150	21350	21350	21350	21350	1
359	20240403	131600	715280800	21350	21350	21350	21350	0
360	20240403	131500	715280800	21350	21350	21350	21350	0
361	20240403	131400	715280800	21350	21350	21350	21350	1
362	20240403	131300	715259450	21400	21350	21400	21350	5
363	20240403	131200	715152500	21350	21350	21350	21350	1
364	20240403	131100	715131150	21400	21400	21400	21400	0
365	20240403	131000	715131150	21400	21400	21400	21400	1
366	20240403	130900	715109750	21350	21350	21350	21350	0
367	20240403	130800	715109750	21350	21350	21350	21350	242
368	20240403	130700	709943050	21350	21350	21350	21350	60
369	20240403	130600	708662050	21250	21250	21250	21250	0
370	20240403	130500	708662050	21250	21250	21250	21250	0
371	20240403	130400	708662050	21250	21300	21300	21250	500
372	20240403	130300	698029650	21350	21350	21350	21350	0
373	20240403	130200	698029650	21350	21350	21350	21350	20
374	20240403	130100	697602650	21350	21350	21350	21350	0
375	20240403	130000	697602650	21350	21350	21350	21350	6
376	20240403	125900	697474550	21300	21300	21300	21300	4
377	20240403	125800	697389350	21350	21350	21350	21350	0
378	20240403	125700	697389350	21350	21350	21350	21350	0
379	20240403	125600	697389350	21350	21350	21350	21350	0
380	20240403	125500	697389350	21350	21350	21350	21350	0
381	20240403	125400	697389350	21350	21350	21350	21350	0
382	20240403	125300	697389350	21350	21350	21350	21350	4
383	20240403	125200	697303950	21350	21300	21350	21300	107
384	20240403	125100	695024500	21300	21300	21300	21300	1
385	20240403	125000	695003200	21300	21300	21300	21300	1
386	20240403	124900	694981900	21300	21300	21300	21300	672
387	20240403	124800	680668300	21300	21300	21300	21300	30
388	20240403	124700	680029300	21300	21300	21300	21300	26
389	20240403	124600	679475500	21300	21300	21300	21300	0
390	20240403	124500	679475500	21300	21300	21300	21300	50
391	20240403	124400	678410500	21300	21300	21300	21300	0
392	20240403	124300	678410500	21300	21300	21300	21300	10
393	20240403	124200	678197500	21200	21300	21300	21200	165
394	20240403	124100	674696750	21300	21300	21300	21300	0
395	20240403	124000	674696750	21300	21300	21300	21300	3
396	20240403	123900	674632850	21300	21300	21300	21300	0
397	20240403	123800	674632850	21300	21300	21300	21300	0
398	20240403	123700	674632850	21300	21300	21300	21300	900
399	20240403	123600	655462850	21250	21300	21300	21250	23
400	20240403	123500	654973600	21250	21250	21250	21250	30
401	20240403	123400	654336100	21300	21300	21300	21300	0
402	20240403	123300	654336100	21300	21300	21300	21300	0
403	20240403	123200	654336100	21300	21250	21300	21250	213
404	20240403	123100	649809800	21200	21250	21250	21200	29
405	20240403	123000	649193750	21250	21250	21250	21250	0
406	20240403	122900	649193750	21250	21250	21250	21250	0
407	20240403	122800	649193750	21250	21250	21250	21250	1
408	20240403	122700	649172500	21200	21200	21200	21200	11
409	20240403	122600	648939300	21250	21250	21250	21250	0
410	20240403	122500	648939300	21250	21200	21250	21200	14
411	20240403	122400	648642450	21250	21250	21250	21250	0
412	20240403	122300	648642450	21250	21250	21250	21250	0
413	20240403	122200	648642450	21250	21250	21250	21250	0
414	20240403	122100	648642450	21250	21200	21250	21200	2
415	20240403	122000	648600000	21250	21250	21250	21200	10
416	20240403	121900	648387750	21200	21200	21200	21200	0
417	20240403	121800	648387750	21200	21200	21200	21200	5
418	20240403	121700	648281750	21250	21250	21250	21250	0
419	20240403	121600	648281750	21250	21250	21250	21250	30
420	20240403	121500	647644250	21250	21250	21250	21250	0
421	20240403	121400	647644250	21250	21250	21250	21250	250
422	20240403	121300	642331750	21300	21250	21300	21250	16
423	20240403	121200	641991250	21250	21250	21250	21250	0
424	20240403	121100	641991250	21250	21250	21250	21250	2
425	20240403	121000	641948750	21250	21250	21250	21250	2
426	20240403	120900	641906250	21300	21300	21300	21300	0
427	20240403	120800	641906250	21300	21300	21300	21300	0
428	20240403	120700	641906250	21300	21300	21300	21300	0
429	20240403	120600	641906250	21300	21300	21300	21300	1
430	20240403	120500	641884950	21300	21300	21300	21300	16
431	20240403	120400	641544150	21300	21300	21300	21300	0
432	20240403	120300	641544150	21300	21300	21300	21300	0
433	20240403	120200	641544150	21300	21300	21300	21300	0
434	20240403	120100	641544150	21300	21300	21300	21300	0
435	20240403	120000	641544150	21300	21300	21300	21300	93
436	20240403	115900	639563250	21300	21300	21300	21300	1
437	20240403	115800	639541950	21300	21300	21300	21300	0
438	20240403	115700	639541950	21300	21300	21300	21300	2
439	20240403	115600	639499350	21300	21300	21300	21300	0
440	20240403	115500	639499350	21300	21200	21300	21200	5
441	20240403	115400	639392950	21300	21300	21300	21300	0
442	20240403	115300	639392950	21300	21300	21300	21300	0
443	20240403	115200	639392950	21300	21300	21300	21300	0
444	20240403	115100	639392950	21300	21300	21300	21300	35
445	20240403	115000	638647450	21300	21200	21300	21200	2865
446	20240403	114900	577860250	21150	21150	21150	21150	0
447	20240403	114800	577860250	21150	21150	21150	21150	100
448	20240403	114700	575745250	21150	21150	21200	21150	883
449	20240403	114600	557066200	21150	21150	21150	21150	10
450	20240403	114500	556854700	21200	21200	21200	21200	2
451	20240403	114400	556812300	21150	21150	21150	21150	11
452	20240403	114300	556579650	21150	21150	21150	21150	160
453	20240403	114200	553195650	21150	21150	21150	21150	0
454	20240403	114100	553195650	21150	21150	21150	21150	1500
455	20240403	114000	521470650	21200	21200	21200	21200	0
456	20240403	113900	521470650	21200	21200	21200	21200	1
457	20240403	113800	521449450	21200	21200	21200	21200	50
458	20240403	113700	520389450	21200	21200	21200	21200	408
459	20240403	113600	511739850	21200	21250	21250	21200	301
460	20240403	113500	505358600	21200	21200	21200	21200	300
461	20240403	113400	498998600	21200	21200	21200	21200	0
462	20240403	113300	498998600	21200	21200	21200	21200	0
463	20240403	113200	498998600	21200	21200	21200	21200	93
464	20240403	113100	497027000	21200	21200	21200	21200	0
465	20240403	113000	497027000	21200	21200	21200	21200	0
466	20240403	112900	497027000	21200	21200	21200	21200	0
467	20240403	112800	497027000	21200	21200	21200	21200	30
468	20240403	112700	496391000	21200	21200	21200	21200	0
469	20240403	112600	496391000	21200	21200	21200	21200	1
470	20240403	112500	496369800	21150	21150	21150	21150	0
471	20240403	112400	496369800	21150	21200	21200	21150	317
472	20240403	112300	489665200	21150	21150	21150	21150	0
473	20240403	112200	489665200	21150	21150	21150	21150	0
474	20240403	112100	489665200	21150	21150	21150	21150	17
475	20240403	112000	489305650	21150	21150	21150	21150	0
476	20240403	111900	489305650	21150	21150	21150	21150	0
477	20240403	111800	489305650	21150	21150	21150	21150	0
478	20240403	111700	489305650	21150	21150	21150	21150	57
479	20240403	111600	488100100	21150	21150	21150	21150	0
480	20240403	111500	488100100	21150	21150	21150	21150	0
481	20240403	111400	488100100	21150	21150	21150	21150	200
482	20240403	111300	483870100	21150	21150	21150	21150	0
483	20240403	111200	483870100	21150	21150	21150	21150	0
484	20240403	111100	483870100	21150	21150	21150	21150	0
485	20240403	111000	483870100	21150	21150	21150	21150	0
486	20240403	110900	483870100	21150	21150	21150	21150	0
487	20240403	110800	483870100	21150	21150	21150	21150	1
488	20240403	110700	483848950	21150	21150	21150	21150	80
489	20240403	110600	482156950	21250	21250	21250	21250	0
490	20240403	110500	482156950	21250	21250	21250	21250	0
491	20240403	110400	482156950	21250	21150	21250	21150	40
492	20240403	110300	481310050	21150	21150	21150	21150	0
493	20240403	110200	481310050	21150	21150	21150	21150	0
494	20240403	110100	481310050	21150	21150	21150	21150	23
495	20240403	110000	480823600	21300	21300	21300	21300	1
496	20240403	105900	480802300	21150	21150	21150	21150	239
497	20240403	105800	475747450	21200	21200	21200	21200	134
498	20240403	105700	472906650	21200	21200	21200	21200	353
499	20240403	105600	465423050	21300	21300	21300	21300	0
500	20240403	105500	465423050	21300	21200	21300	21200	29
501	20240403	105400	464807400	21300	21300	21300	21300	1
502	20240403	105300	464786100	21300	21300	21300	21300	12
503	20240403	105200	464530500	21150	21150	21150	21150	0
504	20240403	105100	464530500	21150	21150	21150	21150	0
505	20240403	105000	464530500	21150	21150	21150	21150	0
506	20240403	104900	464530500	21150	21200	21200	21150	1174
507	20240403	104800	439692600	21200	21300	21300	21200	101
508	20240403	104700	437551300	21300	21300	21300	21300	0
509	20240403	104600	437551300	21300	21300	21300	21300	0
510	20240403	104500	437551300	21300	21300	21300	21300	0
511	20240403	104400	437551300	21300	21250	21300	21250	32
512	20240403	104300	436871200	21300	21200	21300	21200	135
513	20240403	104200	434008700	21200	21300	21300	21200	153
514	20240403	104100	430764800	21200	21200	21200	21200	1
515	20240403	104000	430743600	21200	21200	21200	21200	0
516	20240403	103900	430743600	21200	21200	21200	21200	1
517	20240403	103800	430722400	21200	21200	21200	21200	50
518	20240403	103700	429662400	21200	21200	21200	21200	200
519	20240403	103600	425422400	21200	21200	21200	21200	5
520	20240403	103500	425316400	21300	21300	21300	21300	1
521	20240403	103400	425295100	21200	21200	21200	21200	3
522	20240403	103300	425231500	21200	21200	21250	21200	335
523	20240403	103200	418114000	21200	21200	21200	21200	1
524	20240403	103100	418092800	21200	21200	21200	21200	223
525	20240403	103000	413365200	21150	21150	21150	21150	152
526	20240403	102900	410150400	21150	21150	21150	21150	50
527	20240403	102800	409092900	21150	21200	21200	21150	234
528	20240403	102700	404141450	21150	21150	21150	21150	2
529	20240403	102600	404099150	21150	21150	21150	21150	0
530	20240403	102500	404099150	21150	21150	21150	21150	1
531	20240403	102400	404078000	21150	21150	21150	21150	0
532	20240403	102300	404078000	21150	21150	21150	21150	0
533	20240403	102200	404078000	21150	21150	21150	21150	12
534	20240403	102100	403824200	21150	21150	21150	21150	2
535	20240403	102000	403781900	21100	21150	21150	21100	105
536	20240403	101900	401566150	21100	21200	21200	21100	1000
537	20240403	101800	380433950	21150	21150	21150	21150	0
538	20240403	101700	380433950	21150	21200	21200	21150	191
539	20240403	101600	376394050	21100	21100	21100	21100	0
540	20240403	101500	376394050	21100	21100	21100	21100	0
541	20240403	101400	376394050	21100	21100	21100	21100	0
542	20240403	101300	376394050	21100	21100	21100	21100	0
543	20240403	101200	376394050	21100	21100	21100	21100	0
544	20240403	101100	376394050	21100	21200	21200	21100	252
545	20240403	101000	371064350	21150	21200	21200	21150	227
546	20240403	100900	366263050	21200	21200	21200	21200	10
547	20240403	100800	366051050	21150	21150	21150	21150	0
548	20240403	100700	366051050	21150	21250	21250	21150	53
549	20240403	100600	364928400	21300	21300	21300	21300	0
550	20240403	100500	364928400	21300	21300	21300	21300	19
551	20240403	100400	364523700	21300	21300	21300	21300	0
552	20240403	100300	364523700	21300	21300	21300	21300	1
553	20240403	100200	364502400	21350	21350	21350	21350	2
554	20240403	100100	364459700	21300	21300	21300	21300	0
555	20240403	100000	364459700	21300	21300	21300	21300	100
556	20240403	095900	362329700	21300	21300	21300	21300	0
557	20240403	095800	362329700	21300	21250	21300	21150	257
558	20240403	095700	356863000	21150	21150	21150	21150	20
559	20240403	095600	356440000	21150	21250	21250	21150	172
560	20240403	095500	352801100	21300	21300	21300	21300	4
561	20240403	095400	352715900	21300	21250	21300	21250	104
562	20240403	095300	350501750	21200	21200	21300	21100	1369
563	20240403	095200	321536700	21300	21300	21300	21300	20
564	20240403	095100	321110700	21300	21150	21300	21150	165
565	20240403	095000	317620650	21100	21100	21100	21100	182
566	20240403	094900	313780450	21100	21100	21100	21100	102
567	20240403	094800	311628250	21100	21150	21150	21100	2687
568	20240403	094700	254878350	21150	21150	21150	21150	103
569	20240403	094600	252699900	21150	21150	21150	21150	0
570	20240403	094500	252699900	21150	21150	21150	21150	0
571	20240403	094400	252699900	21150	21300	21300	21150	1453
572	20240403	094300	221935050	21350	21350	21350	21350	0
573	20240403	094200	221935050	21350	21350	21350	21350	0
574	20240403	094100	221935050	21350	21350	21350	21350	272
575	20240403	094000	216127850	21350	21350	21350	21350	490
576	20240403	093900	205666350	21350	21350	21350	21350	262
577	20240403	093800	200072650	21350	21350	21350	21250	950
578	20240403	093700	179792200	21350	21250	21350	21250	1001
579	20240403	093600	158420950	21250	21250	21250	21250	15
580	20240403	093500	158102200	21250	21250	21250	21250	241
581	20240403	093400	152980950	21250	21250	21250	21250	36
582	20240403	093300	152215950	21250	21300	21350	21250	363
583	20240403	093200	144473950	21300	21300	21300	21300	2
584	20240403	093100	144431350	21300	21300	21300	21250	72
585	20240403	093000	142900750	21350	21350	21350	21350	1
586	20240403	092900	142879400	21250	21350	21350	21250	110
587	20240403	092800	140540900	21250	21300	21300	21250	20
588	20240403	092700	140115800	21350	21350	21350	21350	1
589	20240403	092600	140094450	21300	21350	21350	21300	4
590	20240403	092500	140009200	21350	21350	21350	21350	55
591	20240403	092400	138834950	21250	21350	21350	21250	5
592	20240403	092300	138728600	21350	21350	21350	21350	5
593	20240403	092200	138621850	21350	21350	21350	21350	4
594	20240403	092100	138536450	21350	21350	21350	21150	1387
595	20240403	092000	109053350	21350	21350	21350	21350	30
596	20240403	091900	108412850	21300	21300	21300	21300	8
597	20240403	091800	108242450	21450	21450	21450	21450	1
598	20240403	091700	108221000	21500	21500	21500	21500	0
599	20240403	091600	108221000	21500	21500	21500	21500	0
600	20240403	091500	108221000	21500	21550	21600	21500	34
601	20240403	091400	107487900	21550	21200	21550	21200	204
602	20240403	091300	103130300	21150	21250	21250	21150	1058
603	20240403	091200	80686250	21300	21350	21350	21300	874
604	20240403	091100	62067600	21350	21350	21350	21350	2
605	20240403	091000	62024900	21300	21300	21300	21300	0
606	20240403	090900	62024900	21300	21350	21400	21300	793
607	20240403	090800	45133550	21450	21450	21450	21400	13
608	20240403	090700	44854800	21450	21450	21450	21450	18
609	20240403	090600	44468700	21500	21300	21500	21300	324
610	20240403	090500	37564600	21300	21450	21500	21300	390
611	20240403	090400	29202700	21300	21350	21450	21300	212
612	20240403	090300	24685400	21350	21350	21350	21300	133
613	20240403	090200	21850700	21450	21350	21500	21300	694
614	20240403	090100	7042450	21350	21400	21400	21350	166
615	20240403	090000	3495800	21500	21450	21500	21350	163