KissMeData/087010/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194300	13734503050	27000	27000	27000	27000	4257
3	20240402	194200	13734503050	27000	27000	27000	27000	0
4	20240402	194100	13734503050	27000	27000	27000	27000	0
5	20240402	194000	13734503050	27000	27000	27000	27000	0
6	20240402	193900	13734503050	27000	27000	27000	27000	0
7	20240402	193800	13734503050	27000	27000	27000	27000	0
8	20240402	193700	13734503050	27000	27000	27000	27000	0
9	20240402	193600	13734503050	27000	27000	27000	27000	0
10	20240402	193500	13734503050	27000	27000	27000	27000	0
11	20240402	193400	13734503050	27000	27000	27000	27000	0
12	20240402	193300	13734503050	27000	27000	27000	27000	0
13	20240402	193200	13734503050	27000	27000	27000	27000	0
14	20240402	193100	13734503050	27000	27000	27000	27000	0
15	20240402	193000	13734503050	27000	27000	27000	27000	0
16	20240402	192900	13734503050	27000	27000	27000	27000	0
17	20240402	192800	13734503050	27000	27000	27000	27000	0
18	20240402	192700	13734503050	27000	27000	27000	27000	0
19	20240402	192600	13734503050	27000	27000	27000	27000	0
20	20240402	192500	13734503050	27000	27000	27000	27000	0
21	20240402	192400	13734503050	27000	27000	27000	27000	0
22	20240402	192300	13734503050	27000	27000	27000	27000	0
23	20240402	192200	13734503050	27000	27000	27000	27000	0
24	20240402	192100	13734503050	27000	27000	27000	27000	0
25	20240402	192000	13734503050	27000	27000	27000	27000	0
26	20240402	191900	13734503050	27000	27000	27000	27000	0
27	20240402	191800	13734503050	27000	27000	27000	27000	0
28	20240402	191700	13734503050	27000	27000	27000	27000	0
29	20240402	191600	13734503050	27000	27000	27000	27000	0
30	20240402	191500	13734503050	27000	27000	27000	27000	0
31	20240402	191400	13734503050	27000	27000	27000	27000	0
32	20240402	191300	13734503050	27000	27000	27000	27000	4257
33	20240402	191200	13734503050	27000	27000	27000	27000	0
34	20240402	191100	13734503050	27000	27000	27000	27000	0
35	20240402	191000	13734503050	27000	27000	27000	27000	0
36	20240402	190900	13734503050	27000	27000	27000	27000	0
37	20240402	190800	13734503050	27000	27000	27000	27000	0
38	20240402	190700	13734503050	27000	27000	27000	27000	0
39	20240402	190600	13734503050	27000	27000	27000	27000	0
40	20240402	190500	13734503050	27000	27000	27000	27000	0
41	20240402	190400	13734503050	27000	27000	27000	27000	0
42	20240402	190300	13734503050	27000	27000	27000	27000	0
43	20240402	190200	13734503050	27000	27000	27000	27000	0
44	20240402	190100	13734503050	27000	27000	27000	27000	0
45	20240402	190000	13734503050	27000	27000	27000	27000	0
46	20240402	185900	13734503050	27000	27000	27000	27000	0
47	20240402	185800	13734503050	27000	27000	27000	27000	0
48	20240402	185700	13734503050	27000	27000	27000	27000	0
49	20240402	185600	13734503050	27000	27000	27000	27000	0
50	20240402	185500	13734503050	27000	27000	27000	27000	0
51	20240402	185400	13734503050	27000	27000	27000	27000	0
52	20240402	185300	13734503050	27000	27000	27000	27000	0
53	20240402	185200	13734503050	27000	27000	27000	27000	0
54	20240402	185100	13734503050	27000	27000	27000	27000	0
55	20240402	185000	13734503050	27000	27000	27000	27000	0
56	20240402	184900	13734503050	27000	27000	27000	27000	0
57	20240402	184800	13734503050	27000	27000	27000	27000	0
58	20240402	184700	13734503050	27000	27000	27000	27000	0
59	20240402	184600	13734503050	27000	27000	27000	27000	0
60	20240402	184500	13734503050	27000	27000	27000	27000	0
61	20240402	184400	13734503050	27000	27000	27000	27000	0
62	20240402	184300	13734503050	27000	27000	27000	27000	4257
63	20240402	184200	13734503050	27000	27000	27000	27000	0
64	20240402	184100	13734503050	27000	27000	27000	27000	0
65	20240402	184000	13734503050	27000	27000	27000	27000	0
66	20240402	183900	13734503050	27000	27000	27000	27000	0
67	20240402	183800	13734503050	27000	27000	27000	27000	0
68	20240402	183700	13734503050	27000	27000	27000	27000	0
69	20240402	183600	13734503050	27000	27000	27000	27000	0
70	20240402	183500	13734503050	27000	27000	27000	27000	0
71	20240402	183400	13734503050	27000	27000	27000	27000	0
72	20240402	183300	13734503050	27000	27000	27000	27000	0
73	20240402	183200	13734503050	27000	27000	27000	27000	0
74	20240402	183100	13734503050	27000	27000	27000	27000	0
75	20240402	183000	13734503050	27000	27000	27000	27000	0
76	20240402	182900	13734503050	27000	27000	27000	27000	0
77	20240402	182800	13734503050	27000	27000	27000	27000	0
78	20240402	182700	13734503050	27000	27000	27000	27000	0
79	20240402	182600	13734503050	27000	27000	27000	27000	0
80	20240402	182500	13734503050	27000	27000	27000	27000	0
81	20240402	182400	13734503050	27000	27000	27000	27000	0
82	20240402	182300	13734503050	27000	27000	27000	27000	0
83	20240402	182200	13734503050	27000	27000	27000	27000	0
84	20240402	182100	13734503050	27000	27000	27000	27000	0
85	20240402	182000	13734503050	27000	27000	27000	27000	0
86	20240402	181900	13734503050	27000	27000	27000	27000	0
87	20240402	181800	13734503050	27000	27000	27000	27000	0
88	20240402	181700	13734503050	27000	27000	27000	27000	0
89	20240402	181600	13734503050	27000	27000	27000	27000	0
90	20240402	181500	13734503050	27000	27000	27000	27000	0
91	20240402	181400	13734503050	27000	27000	27000	27000	0
92	20240402	181300	13734503050	27000	27000	27000	27000	4257
93	20240402	181200	13734503050	27000	27000	27000	27000	0
94	20240402	181100	13734503050	27000	27000	27000	27000	0
95	20240402	181000	13734503050	27000	27000	27000	27000	0
96	20240402	180900	13734503050	27000	27000	27000	27000	0
97	20240402	180800	13734503050	27000	27000	27000	27000	0
98	20240402	180700	13734503050	27000	27000	27000	27000	0
99	20240402	180600	13734503050	27000	27000	27000	27000	0
100	20240402	180500	13734503050	27000	27000	27000	27000	0
101	20240402	180400	13734503050	27000	27000	27000	27000	0
102	20240402	180300	13734503050	27000	27000	27000	27000	0
103	20240402	180200	13734503050	27000	27000	27000	27000	0
104	20240402	180100	13734503050	27000	27000	27000	27000	0
105	20240402	180000	13734503050	27000	27000	27000	27000	0
106	20240402	175900	13734503050	27000	27000	27000	27000	0
107	20240402	175800	13734503050	27000	27000	27000	27000	0
108	20240402	175700	13734503050	27000	27000	27000	27000	0
109	20240402	175600	13734503050	27000	27000	27000	27000	0
110	20240402	175500	13734503050	27000	27000	27000	27000	0
111	20240402	175400	13734503050	27000	27000	27000	27000	0
112	20240402	175300	13734503050	27000	27000	27000	27000	0
113	20240402	175200	13734503050	27000	27000	27000	27000	0
114	20240402	175100	13734503050	27000	27000	27000	27000	0
115	20240402	175000	13734503050	27000	27000	27000	27000	0
116	20240402	174900	13734503050	27000	27000	27000	27000	0
117	20240402	174800	13734503050	27000	27000	27000	27000	0
118	20240402	174700	13734503050	27000	27000	27000	27000	0
119	20240402	174600	13734503050	27000	27000	27000	27000	0
120	20240402	174500	13734503050	27000	27000	27000	27000	0
121	20240402	174400	13734503050	27000	27000	27000	27000	0
122	20240402	174300	13734503050	27000	27000	27000	27000	4257
123	20240402	174200	13734503050	27000	27000	27000	27000	0
124	20240402	174100	13734503050	27000	27000	27000	27000	0
125	20240402	174000	13734503050	27000	27000	27000	27000	0
126	20240402	173900	13734503050	27000	27000	27000	27000	0
127	20240402	173800	13734503050	27000	27000	27000	27000	0
128	20240402	173700	13734503050	27000	27000	27000	27000	0
129	20240402	173600	13734503050	27000	27000	27000	27000	0
130	20240402	173500	13734503050	27000	27000	27000	27000	0
131	20240402	173400	13734503050	27000	27000	27000	27000	0
132	20240402	173300	13734503050	27000	27000	27000	27000	0
133	20240402	173200	13734503050	27000	27000	27000	27000	0
134	20240402	173100	13734503050	27000	27000	27000	27000	0
135	20240402	173000	13734503050	27000	27000	27000	27000	0
136	20240402	172900	13734503050	27000	27000	27000	27000	0
137	20240402	172800	13734503050	27000	27000	27000	27000	0
138	20240402	172700	13734503050	27000	27000	27000	27000	0
139	20240402	172600	13734503050	27000	27000	27000	27000	0
140	20240402	172500	13734503050	27000	27000	27000	27000	0
141	20240402	172400	13734503050	27000	27000	27000	27000	0
142	20240402	172300	13734503050	27000	27000	27000	27000	0
143	20240402	172200	13734503050	27000	27000	27000	27000	0
144	20240402	172100	13734503050	27000	27000	27000	27000	0
145	20240402	172000	13734503050	27000	27000	27000	27000	0
146	20240402	171900	13734503050	27000	27000	27000	27000	0
147	20240402	171800	13734503050	27000	27000	27000	27000	0
148	20240402	171700	13734503050	27000	27000	27000	27000	0
149	20240402	171600	13734503050	27000	27000	27000	27000	0
150	20240402	171500	13734503050	27000	27000	27000	27000	0
151	20240402	171400	13734503050	27000	27000	27000	27000	0
152	20240402	171300	13734503050	27000	27000	27000	27000	4257
153	20240402	171200	13734503050	27000	27000	27000	27000	0
154	20240402	171100	13734503050	27000	27000	27000	27000	0
155	20240402	171000	13734503050	27000	27000	27000	27000	0
156	20240402	170900	13734503050	27000	27000	27000	27000	0
157	20240402	170800	13734503050	27000	27000	27000	27000	0
158	20240402	170700	13734503050	27000	27000	27000	27000	0
159	20240402	170600	13734503050	27000	27000	27000	27000	0
160	20240402	170500	13734503050	27000	27000	27000	27000	0
161	20240402	170400	13734503050	27000	27000	27000	27000	0
162	20240402	170300	13734503050	27000	27000	27000	27000	0
163	20240402	170200	13734503050	27000	27000	27000	27000	0
164	20240402	170100	13734503050	27000	27000	27000	27000	0
165	20240402	170000	13734503050	27000	27000	27000	27000	0
166	20240402	165900	13734503050	27000	27000	27000	27000	0
167	20240402	165800	13734503050	27000	27000	27000	27000	0
168	20240402	165700	13734503050	27000	27000	27000	27000	0
169	20240402	165600	13734503050	27000	27000	27000	27000	0
170	20240402	165500	13734503050	27000	27000	27000	27000	0
171	20240402	165400	13734503050	27000	27000	27000	27000	0
172	20240402	165300	13734503050	27000	27000	27000	27000	0
173	20240402	165200	13734503050	27000	27000	27000	27000	0
174	20240402	165100	13734503050	27000	27000	27000	27000	0
175	20240402	165000	13734503050	27000	27000	27000	27000	0
176	20240402	164900	13734503050	27000	27000	27000	27000	0
177	20240402	164800	13734503050	27000	27000	27000	27000	0
178	20240402	164700	13734503050	27000	27000	27000	27000	0
179	20240402	164600	13734503050	27000	27000	27000	27000	0
180	20240402	164500	13734503050	27000	27000	27000	27000	0
181	20240402	164400	13734503050	27000	27000	27000	27000	0
182	20240402	164300	13734503050	27000	27000	27000	27000	4257
183	20240402	164200	13734503050	27000	27000	27000	27000	0
184	20240402	164100	13734503050	27000	27000	27000	27000	0
185	20240402	164000	13734503050	27000	27000	27000	27000	0
186	20240402	163900	13734503050	27000	27000	27000	27000	0
187	20240402	163800	13734503050	27000	27000	27000	27000	0
188	20240402	163700	13734503050	27000	27000	27000	27000	0
189	20240402	163600	13734503050	27000	27000	27000	27000	0
190	20240402	163500	13734503050	27000	27000	27000	27000	0
191	20240402	163400	13734503050	27000	27000	27000	27000	0
192	20240402	163300	13734503050	27000	27000	27000	27000	0
193	20240402	163200	13734503050	27000	27000	27000	27000	0
194	20240402	163100	13734503050	27000	27000	27000	27000	0
195	20240402	163000	13734503050	27000	27000	27000	27000	0
196	20240402	162900	13734503050	27000	27000	27000	27000	0
197	20240402	162800	13734503050	27000	27000	27000	27000	0
198	20240402	162700	13734503050	27000	27000	27000	27000	0
199	20240402	162600	13734503050	27000	27000	27000	27000	0
200	20240402	162500	13734503050	27000	27000	27000	27000	0
201	20240402	162400	13734503050	27000	27000	27000	27000	0
202	20240402	162300	13734503050	27000	27000	27000	27000	0
203	20240402	162200	13734503050	27000	27000	27000	27000	0
204	20240402	162100	13734503050	27000	27000	27000	27000	0
205	20240402	162000	13734503050	27000	27000	27000	27000	0
206	20240402	161900	13734503050	27000	27000	27000	27000	0
207	20240402	161800	13734503050	27000	27000	27000	27000	0
208	20240402	161700	13734503050	27000	27000	27000	27000	0
209	20240402	161600	13734503050	27000	27000	27000	27000	0
210	20240402	161500	13734503050	27000	27000	27000	27000	0
211	20240402	161400	13734503050	27000	27000	27000	27000	0
212	20240402	161300	13734503050	27000	27000	27000	27000	4257
213	20240402	161200	13734503050	27000	27000	27000	27000	0
214	20240402	161100	13734503050	27000	27000	27000	27000	0
215	20240402	161000	13734503050	27000	27000	27000	27000	0
216	20240402	160900	13734503050	27000	27000	27000	27000	0
217	20240402	160800	13734503050	27000	27000	27000	27000	0
218	20240402	160700	13734503050	27000	27000	27000	27000	0
219	20240402	160600	13734503050	27000	27000	27000	27000	0
220	20240402	160500	13734503050	27000	27000	27000	27000	0
221	20240402	160400	13734503050	27000	27000	27000	27000	0
222	20240402	160300	13734503050	27000	27000	27000	27000	0
223	20240402	160200	13734503050	27000	27000	27000	27000	0
224	20240402	160100	13734503050	27000	27000	27000	27000	0
225	20240402	160000	13734503050	27000	27000	27000	27000	0
226	20240402	155900	13734503050	27000	27000	27000	27000	0
227	20240402	155800	13734503050	27000	27000	27000	27000	0
228	20240402	155700	13734503050	27000	27000	27000	27000	0
229	20240402	155600	13734503050	27000	27000	27000	27000	0
230	20240402	155500	13734503050	27000	27000	27000	27000	0
231	20240402	155400	13734503050	27000	27000	27000	27000	0
232	20240402	155300	13734503050	27000	27000	27000	27000	0
233	20240402	155200	13734503050	27000	27000	27000	27000	0
234	20240402	155100	13734503050	27000	27000	27000	27000	0
235	20240402	155000	13734503050	27000	27000	27000	27000	0
236	20240402	154900	13734503050	27000	27000	27000	27000	0
237	20240402	154800	13734503050	27000	27000	27000	27000	0
238	20240402	154700	13734503050	27000	27000	27000	27000	0
239	20240402	154600	13734503050	27000	27000	27000	27000	0
240	20240402	154500	13734503050	27000	27000	27000	27000	0
241	20240402	154400	13734503050	27000	27000	27000	27000	0
242	20240402	154300	13734503050	27000	27000	27000	27000	4257
243	20240402	154200	13734503050	27000	27000	27000	27000	0
244	20240402	154100	13734503050	27000	27000	27000	27000	0
245	20240402	154000	13734503050	27000	27000	27000	27000	0
246	20240402	153900	13734503050	27000	27000	27000	27000	0
247	20240402	153800	13734503050	27000	27000	27000	27000	0
248	20240402	153700	13734503050	27000	27000	27000	27000	0
249	20240402	153600	13734503050	27000	27000	27000	27000	0
250	20240402	153500	13734503050	27000	27000	27000	27000	0
251	20240402	153400	13734503050	27000	27000	27000	27000	0
252	20240402	153300	13734503050	27000	27000	27000	27000	0
253	20240402	153200	13734503050	27000	27000	27000	27000	0
254	20240402	153100	13734503050	27000	27000	27000	27000	0
255	20240402	153000	13734503050	27000	27000	27000	27000	4257
256	20240402	152900	13619564050	27050	27050	27050	27050	0
257	20240402	152800	13619564050	27050	27050	27050	27050	0
258	20240402	152700	13619564050	27050	27050	27050	27050	0
259	20240402	152600	13619564050	27050	27050	27050	27050	0
260	20240402	152500	13619564050	27050	27050	27050	27050	0
261	20240402	152400	13619564050	27050	27050	27050	27050	0
262	20240402	152300	13619564050	27050	27050	27050	27050	0
263	20240402	152200	13619564050	27050	27050	27050	27050	0
264	20240402	152100	13619564050	27050	27050	27050	27050	0
265	20240402	152000	13619564050	27050	27050	27050	27050	0
266	20240402	151900	13619564050	27050	27000	27050	27000	1640
267	20240402	151800	13575258450	27050	27050	27050	27050	319
268	20240402	151700	13566629500	27050	27150	27150	27050	1012
269	20240402	151600	13539197000	27100	27150	27150	27100	210
270	20240402	151500	13533500350	27150	27150	27150	27100	49
271	20240402	151400	13532171100	27100	27150	27150	27100	62
272	20240402	151300	13530490850	27050	27100	27150	27050	487
273	20240402	151200	13517293750	27100	27100	27100	27050	572
274	20240402	151100	13501792600	27150	27100	27150	27100	112
275	20240402	151000	13498752350	27050	27050	27100	27050	22
276	20240402	150900	13498157150	27050	27100	27100	27050	93
277	20240402	150800	13495637750	27050	27050	27050	27050	3
278	20240402	150700	13495556600	27150	27100	27150	27000	431
279	20240402	150600	13483896700	27150	27150	27150	27100	275
280	20240402	150500	13476435450	27150	27100	27200	27100	23
281	20240402	150400	13475810000	27250	27200	27250	27100	744
282	20240402	150300	13455600650	27200	27250	27250	27200	164
283	20240402	150200	13451137150	27250	27300	27300	27250	1324
284	20240402	150100	13415043750	27250	27300	27300	27250	808
285	20240402	150000	13392992850	27300	27250	27300	27200	1038
286	20240402	145900	13364709650	27200	27150	27200	27150	832
287	20240402	145800	13342092550	27100	27100	27150	27100	480
288	20240402	145700	13329080750	27150	27100	27150	27100	176
289	20240402	145600	13324307850	27100	27100	27150	27100	218
290	20240402	145500	13318400000	27000	27000	27100	27000	20
291	20240402	145400	13317858900	27100	27050	27100	27000	1055
292	20240402	145300	13289371750	27050	27000	27050	27000	236
293	20240402	145200	13282991150	27000	27000	27000	27000	5
294	20240402	145100	13282856150	27100	27050	27100	26950	516
295	20240402	145000	13268936200	27100	27050	27100	26900	2161
296	20240402	144900	13210776450	27000	27000	27050	27000	349
297	20240402	144800	13201338200	26900	27100	27150	26900	2925
298	20240402	144700	13122419300	27100	27150	27150	27100	553
299	20240402	144600	13107405600	27150	27200	27200	27150	797
300	20240402	144500	13085727450	27250	27250	27250	27250	15
301	20240402	144400	13085318700	27300	27250	27300	27250	438
302	20240402	144300	13073373200	27250	27300	27300	27250	411
303	20240402	144200	13062170950	27300	27300	27300	27250	1129
304	20240402	144100	13031376600	27300	27200	27300	27200	1205
305	20240402	144000	12998517400	27200	27200	27200	27200	15
306	20240402	143900	12998109400	27150	27150	27150	27150	402
307	20240402	143800	12987195100	27200	27200	27200	27200	5
308	20240402	143700	12987059100	27200	27200	27250	27200	1203
309	20240402	143600	12954337400	27200	27150	27200	27150	493
310	20240402	143500	12940936650	27150	27100	27150	27100	331
311	20240402	143400	12931966500	27050	27050	27050	27000	431
312	20240402	143300	12920308000	27000	26950	27050	26950	39
313	20240402	143200	12919255000	26950	27050	27050	26950	74
314	20240402	143100	12917260000	27000	26950	27000	26950	13
315	20240402	143000	12916909400	27000	26950	27000	26950	135
316	20240402	142900	12913264600	27000	27000	27000	27000	546
317	20240402	142800	12898522600	27000	26950	27000	26950	57
318	20240402	142700	12896983950	26950	26950	26950	26950	161
319	20240402	142600	12892645000	26950	26950	26950	26950	100
320	20240402	142500	12889950000	27000	27000	27000	27000	107
321	20240402	142400	12887061000	26950	26950	26950	26950	1121
322	20240402	142300	12856850050	26950	26950	26950	26950	13
323	20240402	142200	12856499700	26900	26900	27000	26900	34
324	20240402	142100	12855583100	26950	27000	27000	26950	959
325	20240402	142000	12829737900	27000	26950	27000	26950	33
326	20240402	141900	12828846950	27000	26950	27000	26950	502
327	20240402	141800	12815293350	26950	26950	27000	26950	449
328	20240402	141700	12803192300	27000	27000	27000	26950	41
329	20240402	141600	12802085350	27000	26950	27000	26950	556
330	20240402	141500	12787100550	27000	27000	27000	26950	404
331	20240402	141400	12776195050	27000	27050	27050	27000	379
332	20240402	141300	12765960300	27050	27000	27050	27000	45
333	20240402	141200	12764744800	27000	27000	27050	27000	28
334	20240402	141100	12763988750	27000	27000	27000	27000	414
335	20240402	141000	12752810750	26950	26950	26950	26950	6
336	20240402	140900	12752649050	27000	27000	27000	27000	690
337	20240402	140800	12734019050	27000	27000	27000	27000	181
338	20240402	140700	12729132050	27000	26950	27000	26950	318
339	20240402	140600	12720546550	26950	26950	26950	26950	0
340	20240402	140500	12720546550	26950	26950	26950	26950	38
341	20240402	140400	12719522450	26950	26950	27000	26950	1605
342	20240402	140300	12676267650	26950	26950	27000	26950	518
343	20240402	140200	12662306650	26950	26950	26950	26950	300
344	20240402	140100	12654221650	26950	26950	26950	26950	104
345	20240402	140000	12651418850	26950	26950	27000	26950	122
346	20240402	135900	12648130750	26950	26950	27000	26950	432
347	20240402	135800	12636485500	26950	27000	27000	26950	272
348	20240402	135700	12629143300	27000	27000	27000	27000	3
349	20240402	135600	12629062300	27000	27000	27000	27000	232
350	20240402	135500	12622798300	27000	27050	27050	27000	63
351	20240402	135400	12621094550	27000	27000	27000	27000	955
352	20240402	135300	12595309550	27000	27050	27050	27000	44
353	20240402	135200	12594121450	27050	27000	27050	27000	56
354	20240402	135100	12592608800	27000	27000	27000	27000	813
355	20240402	135000	12570657800	27050	27100	27150	27050	1906
356	20240402	134900	12519015600	27150	27100	27150	27100	6
357	20240402	134800	12518852750	27150	27150	27150	27150	326
358	20240402	134700	12510001850	27150	27150	27150	27150	75
359	20240402	134600	12507965600	27150	27150	27150	27150	309
360	20240402	134500	12499576250	27150	27150	27150	27150	201
361	20240402	134400	12494119100	27150	27150	27250	27150	141
362	20240402	134300	12490290750	27100	27150	27150	27100	102
363	20240402	134200	12487522750	27150	27250	27300	27150	425
364	20240402	134100	12475958300	27250	27200	27250	27200	29
365	20240402	134000	12475168100	27250	27200	27250	27200	500
366	20240402	133900	12461565250	27250	27200	27250	27200	468
367	20240402	133800	12448835550	27200	27300	27300	27200	50
368	20240402	133700	12447473800	27300	27250	27300	27200	622
369	20240402	133600	12430501800	27250	27300	27300	27250	814
370	20240402	133500	12408279650	27300	27350	27350	27300	615
371	20240402	133400	12391486250	27350	27300	27350	27300	1793
372	20240402	133300	12342532350	27300	27250	27300	27250	40
373	20240402	133200	12341441900	27250	27200	27300	27200	707
374	20240402	133100	12322175750	27300	27300	27300	27200	184
375	20240402	133000	12317157650	27300	27150	27350	27100	4252
376	20240402	132900	12201301900	27100	27050	27150	27050	437
377	20240402	132800	12189462550	27050	27050	27100	27000	86
378	20240402	132700	12187137050	27000	27050	27100	27000	662
379	20240402	132600	12169226900	27050	27000	27050	27000	935
380	20240402	132500	12143980150	27000	27000	27100	27000	36
381	20240402	132400	12143005150	27050	26950	27050	26950	1155
382	20240402	132300	12111777900	26950	26950	26950	26950	467
383	20240402	132200	12099192250	27000	27000	27000	26950	40
384	20240402	132100	12098112300	27000	26950	27000	26950	20
385	20240402	132000	12097573250	27050	26950	27050	26950	74
386	20240402	131900	12095571750	27050	26950	27050	26950	117
387	20240402	131800	12092412150	26950	26950	26950	26950	51
388	20240402	131700	12091037700	26950	26950	27000	26850	2511
389	20240402	131600	12023479950	27000	27000	27000	27000	101
390	20240402	131500	12020752950	27050	27000	27050	26950	504
391	20240402	131400	12007154850	26950	26950	26950	26950	169
392	20240402	131300	12002600300	26950	27000	27000	26950	35
393	20240402	131200	12001656150	27000	26950	27000	26950	5
394	20240402	131100	12001521250	26950	26950	27000	26950	113
395	20240402	131000	11998474400	26950	26950	27000	26950	41
396	20240402	130900	11997368850	26950	26950	27000	26950	109
397	20240402	130800	11994430050	27000	26950	27000	26950	97
398	20240402	130700	11991815800	26950	27000	27000	26950	12
399	20240402	130600	11991491850	26950	26950	27000	26950	37
400	20240402	130500	11990492950	27000	27000	27000	26950	7
401	20240402	130400	11990304000	27000	27050	27050	27000	1641
402	20240402	130300	11945987300	27050	27050	27100	27050	203
403	20240402	130200	11940495800	27050	27100	27100	27050	190
404	20240402	130100	11935355900	27100	27050	27100	27050	4
405	20240402	130000	11935247600	27100	27100	27150	27100	618
406	20240402	125900	11918499750	27100	27100	27100	27100	151
407	20240402	125800	11914407650	27100	27100	27100	27100	165
408	20240402	125700	11909936150	27100	27100	27100	27100	2537
409	20240402	125600	11841183450	27100	27150	27150	27100	387
410	20240402	125500	11830676550	27150	27150	27200	27150	968
411	20240402	125400	11804391450	27200	27200	27250	27200	512
412	20240402	125300	11790464600	27200	27200	27250	27200	789
413	20240402	125200	11769003750	27200	27150	27200	27150	164
414	20240402	125100	11764548400	27150	27200	27200	27150	298
415	20240402	125000	11756451600	27200	27150	27200	27100	82
416	20240402	124900	11754225200	27150	27150	27150	27150	119
417	20240402	124800	11750994350	27150	27150	27200	27100	653
418	20240402	124700	11733268600	27150	27100	27150	27100	287
419	20240402	124600	11725480500	27100	27100	27150	27050	598
420	20240402	124500	11709274200	27100	27100	27100	27050	278
421	20240402	124400	11701750150	27050	27000	27100	27000	130
422	20240402	124300	11698234050	27000	27050	27050	27000	340
423	20240402	124200	11689053000	27050	27050	27100	27050	269
424	20240402	124100	11681776500	27050	26950	27050	26950	349
425	20240402	124000	11672349700	27000	27000	27000	26950	253
426	20240402	123900	11665526550	26950	26950	27000	26950	221
427	20240402	123800	11659569850	26950	27050	27050	26950	301
428	20240402	123700	11651444650	27000	27000	27050	27000	485
429	20240402	123600	11638349450	27000	27050	27050	26950	1089
430	20240402	123500	11608914650	27000	27000	27050	27000	99
431	20240402	123400	11606241450	26950	27000	27000	26950	488
432	20240402	123300	11593085900	27050	27000	27050	27000	86
433	20240402	123200	11590762750	27000	27000	27000	26950	450
434	20240402	123100	11578621400	27000	26900	27000	26900	994
435	20240402	123000	11551826650	26900	26800	26900	26800	565
436	20240402	122900	11536657850	26850	26800	26850	26800	162
437	20240402	122800	11532313100	26850	26850	26850	26800	569
438	20240402	122700	11517043150	26850	26800	26850	26800	159
439	20240402	122600	11512777550	26800	26900	26900	26800	603
440	20240402	122500	11496595700	26850	26850	26850	26800	196
441	20240402	122400	11491334600	26900	26800	26900	26800	389
442	20240402	122300	11480899700	26800	26800	26800	26800	160
443	20240402	122200	11476611700	26800	26850	26850	26800	433
444	20240402	122100	11465003050	26850	26850	26900	26850	84
445	20240402	122000	11462747250	26850	26850	26950	26850	130
446	20240402	121900	11459253950	26850	26800	26850	26800	284
447	20240402	121800	11451635150	26800	26800	26800	26800	92
448	20240402	121700	11449169550	26850	26900	26900	26850	130
449	20240402	121600	11445678950	26850	26800	26850	26800	138
450	20240402	121500	11441980500	26800	26850	26850	26800	414
451	20240402	121400	11430884800	26800	26850	26900	26800	2079
452	20240402	121300	11375088650	26850	26900	26900	26850	187
453	20240402	121200	11370067300	26850	26900	26900	26850	70
454	20240402	121100	11368185650	26900	26900	26950	26900	776
455	20240402	121000	11347287700	26900	26900	26900	26850	924
456	20240402	120900	11322436150	26850	26850	26900	26850	152
457	20240402	120800	11318354750	26850	26850	26850	26850	164
458	20240402	120700	11313951350	26850	26850	26850	26850	258
459	20240402	120600	11307024050	26850	26850	26900	26850	111
460	20240402	120500	11304043550	26900	26850	26900	26850	105
461	20240402	120400	11301223400	26850	26850	26900	26850	138
462	20240402	120300	11297517800	26900	26900	26950	26850	219
463	20240402	120200	11291630950	26950	26950	26950	26900	171
464	20240402	120100	11287027550	26950	26900	26950	26900	764
465	20240402	120000	11266475800	26950	26850	26950	26850	357
466	20240402	115900	11256879500	26900	26850	27000	26850	746
467	20240402	115800	11236797900	26850	26900	26950	26850	403
468	20240402	115700	11225962400	26850	26800	26900	26800	618
469	20240402	115600	11209373300	26800	26850	26850	26800	273
470	20240402	115500	11202054550	26800	26800	26850	26800	325
471	20240402	115400	11193343000	26850	26800	26850	26800	143
472	20240402	115300	11189504800	26800	26800	26800	26800	565
473	20240402	115200	11174362800	26850	26850	26900	26800	1664
474	20240402	115100	11129718100	26900	26850	26900	26850	157
475	20240402	115000	11125502600	26900	26900	26900	26850	140
476	20240402	114900	11121738550	26850	26850	26950	26850	623
477	20240402	114800	11104988300	26900	26850	26900	26850	251
478	20240402	114700	11098248550	26850	26850	26900	26850	513
479	20240402	114600	11084473900	26850	26900	26900	26850	207
480	20240402	114500	11078907450	26900	26900	26950	26900	469
481	20240402	114400	11066291300	26900	26900	26900	26900	676
482	20240402	114300	11048106900	26950	26900	26950	26900	462
483	20240402	114200	11035678950	26950	26950	27000	26900	159
484	20240402	114100	11031394650	26950	26950	26950	26900	190
485	20240402	114000	11026283300	27050	26950	27050	26900	204
486	20240402	113900	11020777050	26900	26950	26950	26900	258
487	20240402	113800	11013835050	27050	26900	27050	26900	3122
488	20240402	113700	10929458550	26900	26850	26950	26850	1113
489	20240402	113600	10899480050	26950	26850	26950	26800	285
490	20240402	113500	10891832250	27000	26850	27000	26800	2378
491	20240402	113400	10827898800	26850	26850	26900	26850	594
492	20240402	113300	10811947300	26850	26900	26900	26850	905
493	20240402	113200	10787632750	26900	26850	26900	26800	619
494	20240402	113100	10771021650	26800	26900	26900	26800	159
495	20240402	113000	10766752950	26850	26900	26900	26850	318
496	20240402	112900	10758213350	26850	26850	26850	26800	137
497	20240402	112800	10754534950	26850	26850	26850	26850	151
498	20240402	112700	10750480600	26850	26850	26900	26850	657
499	20240402	112600	10732821600	26900	26800	26900	26800	1069
500	20240402	112500	10704142400	26800	26800	26850	26800	472
501	20240402	112400	10691482650	26800	26850	26850	26800	2140
502	20240402	112300	10634038650	26850	26850	26900	26850	670
503	20240402	112200	10616031000	26900	26850	26900	26850	230
504	20240402	112100	10609852850	26900	26900	26900	26850	265
505	20240402	112000	10602727200	26900	26900	26950	26900	364
506	20240402	111900	10592931100	26900	26900	26950	26900	749
507	20240402	111800	10572782950	26900	26900	26950	26900	378
508	20240402	111700	10562597750	26950	26950	27000	26900	1501
509	20240402	111600	10522206000	26950	27000	27000	26950	1271
510	20240402	111500	10487938350	26950	26900	27000	26900	838
511	20240402	111400	10465363200	26900	26900	26950	26900	522
512	20240402	111300	10451320500	27000	26950	27000	26900	1268
513	20240402	111200	10417156150	26950	26850	26950	26850	520
514	20240402	111100	10403186700	26900	26950	27000	26850	1719
515	20240402	111000	10356853000	26900	26900	27000	26900	1775
516	20240402	110900	10308973700	26950	26850	26950	26800	1446
517	20240402	110800	10270128400	26850	26850	26900	26800	431
518	20240402	110700	10258562050	26850	26750	26850	26750	1004
519	20240402	110600	10231652500	26750	26750	26800	26750	345
520	20240402	110500	10222414900	26750	26800	26800	26750	182
521	20240402	110400	10217545900	26800	26750	26800	26750	754
522	20240402	110300	10197376150	26750	26650	26750	26650	737
523	20240402	110200	10177689950	26650	26600	26650	26550	1467
524	20240402	110100	10138655100	26650	26650	26650	26550	1846
525	20240402	110000	10089571550	26600	26600	26650	26600	334
526	20240402	105900	10080684650	26650	26600	26650	26600	438
527	20240402	105800	10069028300	26600	26550	26600	26550	1442
528	20240402	105700	10030718050	26550	26500	26600	26500	244
529	20240402	105600	10024239750	26550	26550	26550	26500	508
530	20240402	105500	10010759450	26500	26550	26550	26500	1228
531	20240402	105400	9978158550	26550	26550	26600	26550	227
532	20240402	105300	9972131300	26550	26550	26600	26550	322
533	20240402	105200	9963580300	26550	26550	26550	26550	619
534	20240402	105100	9947145850	26550	26550	26600	26500	4433
535	20240402	105000	9829630300	26550	26500	26550	26500	681
536	20240402	104900	9811560800	26500	26550	26550	26500	382
537	20240402	104800	9801423300	26550	26550	26550	26500	367
538	20240402	104700	9791685800	26550	26550	26600	26500	1710
539	20240402	104600	9746297450	26550	26550	26600	26550	370
540	20240402	104500	9736473900	26600	26600	26650	26550	1272
541	20240402	104400	9702695650	26650	26450	26650	26450	3136
542	20240402	104300	9619547150	26450	26450	26500	26450	1409
543	20240402	104200	9582270250	26450	26350	26450	26350	888
544	20240402	104100	9558805500	26350	26300	26400	26300	6029
545	20240402	104000	9399825050	26300	26300	26350	26250	4332
546	20240402	103900	9285778500	26300	26400	26400	26300	1531
547	20240402	103800	9245427200	26400	26350	26400	26300	4240
548	20240402	103700	9133653550	26350	26500	26500	26350	5422
549	20240402	103600	8990352200	26500	26500	26550	26450	1429
550	20240402	103500	8952486850	26450	26550	26550	26450	453
551	20240402	103400	8940489450	26500	26400	26550	26400	8896
552	20240402	103300	8705421400	26450	26450	26500	26400	2145
553	20240402	103200	8648672950	26500	26550	26550	26450	4713
554	20240402	103100	8523834400	26550	26650	26650	26500	14243
555	20240402	103000	8145201300	26650	26750	26750	26650	10394
556	20240402	102900	7867791700	26750	26800	26850	26750	1602
557	20240402	102800	7824869350	26800	26800	26850	26800	1485
558	20240402	102700	7785066150	26800	26800	26850	26800	234
559	20240402	102600	7778789350	26800	26900	26900	26800	363
560	20240402	102500	7769051450	26900	26850	26900	26800	2574
561	20240402	102400	7699982900	26850	26850	26900	26850	391
562	20240402	102300	7689484500	26850	26900	26900	26850	190
563	20240402	102200	7684379350	26850	26850	26900	26850	356
564	20240402	102100	7674815950	26850	26800	26900	26800	389
565	20240402	102000	7664371200	26850	26850	26850	26800	338
566	20240402	101900	7655310950	26800	26850	26900	26800	323
567	20240402	101800	7646644600	26800	26800	26850	26800	1046
568	20240402	101700	7618595400	26800	26750	26850	26750	265
569	20240402	101600	7611495800	26750	26750	26800	26750	1689
570	20240402	101500	7566287200	26750	26750	26800	26750	544
571	20240402	101400	7551732400	26750	26750	26800	26750	604
572	20240402	101300	7535574550	26750	26750	26800	26700	1861
573	20240402	101200	7485819600	26750	26800	26800	26700	2353
574	20240402	101100	7422926950	26800	26800	26800	26750	1572
575	20240402	101000	7380852100	26800	26750	26850	26750	467
576	20240402	100900	7368335950	26750	26800	26800	26750	2780
577	20240402	100800	7293889600	26800	26850	26850	26800	3724
578	20240402	100700	7194022450	26850	26850	26950	26850	1259
579	20240402	100600	7160205950	26900	26900	26950	26850	2712
580	20240402	100500	7087229250	26950	26900	26950	26900	436
581	20240402	100400	7075485550	26900	26900	26950	26900	561
582	20240402	100300	7060381800	26900	26950	27000	26900	661
583	20240402	100200	7042571250	26950	26850	26950	26850	311
584	20240402	100100	7034213800	26850	26900	26950	26850	1525
585	20240402	100000	6993179850	26900	26850	26950	26850	1356
586	20240402	095900	6956707800	26850	26850	26900	26850	1438
587	20240402	095800	6918093900	26850	26850	26900	26800	2490
588	20240402	095700	6851166050	26850	26800	26900	26800	1277
589	20240402	095600	6816880550	26800	26900	27000	26800	2312
590	20240402	095500	6754717200	27000	26800	27000	26750	4310
591	20240402	095400	6638720500	26800	26800	26850	26750	2245
592	20240402	095300	6578609900	26800	26750	26800	26750	2578
593	20240402	095200	6509564850	26750	26850	26850	26750	3770
594	20240402	095100	6408486300	26850	26850	26900	26850	750
595	20240402	095000	6388348750	26800	26900	26900	26800	1338
596	20240402	094900	6352416450	26900	26850	26900	26800	1388
597	20240402	094800	6315118100	26850	26800	26900	26800	8402
598	20240402	094700	6089555800	26800	26850	26900	26800	3566
599	20240402	094600	5993848700	26850	27050	27050	26850	15926
600	20240402	094500	5564114050	27050	27150	27150	27050	3519
601	20240402	094400	5468905750	27150	27100	27150	27100	3254
602	20240402	094300	5380653000	27100	27150	27200	27100	491
603	20240402	094200	5367322000	27150	27200	27200	27100	1758
604	20240402	094100	5319594800	27150	27100	27200	27100	1065
605	20240402	094000	5290728000	27100	27100	27150	27050	960
606	20240402	093900	5264713350	27100	27100	27100	27050	861
607	20240402	093800	5241385000	27100	27200	27200	27100	2905
608	20240402	093700	5162581250	27150	27100	27150	27100	303
609	20240402	093600	5154356850	27150	27050	27200	27050	725
610	20240402	093500	5134682300	27050	27100	27150	27050	2135
611	20240402	093400	5076873350	27100	27100	27150	27050	6622
612	20240402	093300	4897469850	27100	27250	27250	27100	7990
613	20240402	093200	4680312050	27250	27250	27300	27200	5619
614	20240402	093100	4527202700	27300	27400	27400	27250	12434
615	20240402	093000	4187544250	27450	27400	27450	27350	583
616	20240402	092900	4171566450	27350	27350	27400	27350	496
617	20240402	092800	4157996800	27350	27300	27400	27300	1644
618	20240402	092700	4113062050	27350	27350	27350	27300	845
619	20240402	092600	4089959050	27350	27350	27350	27350	1915
620	20240402	092500	4037583800	27400	27350	27400	27300	1554
621	20240402	092400	3995068900	27350	27300	27450	27300	3490
622	20240402	092300	3899602650	27350	27300	27350	27250	1948
623	20240402	092200	3846466700	27250	27250	27300	27250	1665
624	20240402	092100	3801076350	27250	27300	27350	27250	6350
625	20240402	092000	3627840700	27300	27450	27450	27300	2427
626	20240402	091900	3561402200	27400	27400	27450	27300	6434
627	20240402	091800	3385172300	27350	27300	27350	27300	1052
628	20240402	091700	3356412150	27300	27300	27350	27300	1123
629	20240402	091600	3325744300	27250	27300	27350	27250	1405
630	20240402	091500	3287441700	27200	27250	27400	27150	1640
631	20240402	091400	3242825400	27250	27350	27350	27100	10523
632	20240402	091300	2956836000	27350	27400	27400	27250	6478
633	20240402	091200	2779999100	27400	27500	27650	27400	3106
634	20240402	091100	2694791450	27600	27500	27700	27500	5678
635	20240402	091000	2538232300	27500	27350	27600	27350	2680
636	20240402	090900	2464592300	27400	27250	27500	27200	4956
637	20240402	090800	2329381700	27200	27450	27500	27200	12834
638	20240402	090700	1978358450	27450	27650	27800	27450	14110
639	20240402	090600	1589679000	27650	27600	27750	27500	6591
640	20240402	090500	1407599750	27550	27700	27750	27500	14041
641	20240402	090400	1020118000	27750	27950	28000	27700	11780
642	20240402	090300	692348150	27950	27950	28100	27950	2161
643	20240402	090200	631830900	27950	28000	28000	27850	4922
644	20240402	090100	494513750	28000	28400	28400	27800	10081
645	20240402	090000	211857200	28400	28400	28450	28100	7398