KissMeData/087010/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194200	5661744500	27100	27100	27100	27100	1876
3	20240403	194100	5661744500	27100	27100	27100	27100	0
4	20240403	194000	5661744500	27100	27100	27100	27100	0
5	20240403	193900	5661744500	27100	27100	27100	27100	0
6	20240403	193800	5661744500	27100	27100	27100	27100	0
7	20240403	193700	5661744500	27100	27100	27100	27100	0
8	20240403	193600	5661744500	27100	27100	27100	27100	0
9	20240403	193500	5661744500	27100	27100	27100	27100	0
10	20240403	193400	5661744500	27100	27100	27100	27100	0
11	20240403	193300	5661744500	27100	27100	27100	27100	0
12	20240403	193200	5661744500	27100	27100	27100	27100	0
13	20240403	193100	5661744500	27100	27100	27100	27100	0
14	20240403	193000	5661744500	27100	27100	27100	27100	0
15	20240403	192900	5661744500	27100	27100	27100	27100	0
16	20240403	192800	5661744500	27100	27100	27100	27100	0
17	20240403	192700	5661744500	27100	27100	27100	27100	0
18	20240403	192600	5661744500	27100	27100	27100	27100	0
19	20240403	192500	5661744500	27100	27100	27100	27100	0
20	20240403	192400	5661744500	27100	27100	27100	27100	0
21	20240403	192300	5661744500	27100	27100	27100	27100	0
22	20240403	192200	5661744500	27100	27100	27100	27100	0
23	20240403	192100	5661744500	27100	27100	27100	27100	0
24	20240403	192000	5661744500	27100	27100	27100	27100	0
25	20240403	191900	5661744500	27100	27100	27100	27100	0
26	20240403	191800	5661744500	27100	27100	27100	27100	0
27	20240403	191700	5661744500	27100	27100	27100	27100	0
28	20240403	191600	5661744500	27100	27100	27100	27100	0
29	20240403	191500	5661744500	27100	27100	27100	27100	0
30	20240403	191400	5661744500	27100	27100	27100	27100	0
31	20240403	191300	5661744500	27100	27100	27100	27100	0
32	20240403	191200	5661744500	27100	27100	27100	27100	1876
33	20240403	191100	5661744500	27100	27100	27100	27100	0
34	20240403	191000	5661744500	27100	27100	27100	27100	0
35	20240403	190900	5661744500	27100	27100	27100	27100	0
36	20240403	190800	5661744500	27100	27100	27100	27100	0
37	20240403	190700	5661744500	27100	27100	27100	27100	0
38	20240403	190600	5661744500	27100	27100	27100	27100	0
39	20240403	190500	5661744500	27100	27100	27100	27100	0
40	20240403	190400	5661744500	27100	27100	27100	27100	0
41	20240403	190300	5661744500	27100	27100	27100	27100	0
42	20240403	190200	5661744500	27100	27100	27100	27100	0
43	20240403	190100	5661744500	27100	27100	27100	27100	0
44	20240403	190000	5661744500	27100	27100	27100	27100	0
45	20240403	185900	5661744500	27100	27100	27100	27100	0
46	20240403	185800	5661744500	27100	27100	27100	27100	0
47	20240403	185700	5661744500	27100	27100	27100	27100	0
48	20240403	185600	5661744500	27100	27100	27100	27100	0
49	20240403	185500	5661744500	27100	27100	27100	27100	0
50	20240403	185400	5661744500	27100	27100	27100	27100	0
51	20240403	185300	5661744500	27100	27100	27100	27100	0
52	20240403	185200	5661744500	27100	27100	27100	27100	0
53	20240403	185100	5661744500	27100	27100	27100	27100	0
54	20240403	185000	5661744500	27100	27100	27100	27100	0
55	20240403	184900	5661744500	27100	27100	27100	27100	0
56	20240403	184800	5661744500	27100	27100	27100	27100	0
57	20240403	184700	5661744500	27100	27100	27100	27100	0
58	20240403	184600	5661744500	27100	27100	27100	27100	0
59	20240403	184500	5661744500	27100	27100	27100	27100	0
60	20240403	184400	5661744500	27100	27100	27100	27100	0
61	20240403	184300	5661744500	27100	27100	27100	27100	0
62	20240403	184200	5661744500	27100	27100	27100	27100	1876
63	20240403	184100	5661744500	27100	27100	27100	27100	0
64	20240403	184000	5661744500	27100	27100	27100	27100	0
65	20240403	183900	5661744500	27100	27100	27100	27100	0
66	20240403	183800	5661744500	27100	27100	27100	27100	0
67	20240403	183700	5661744500	27100	27100	27100	27100	0
68	20240403	183600	5661744500	27100	27100	27100	27100	0
69	20240403	183500	5661744500	27100	27100	27100	27100	0
70	20240403	183400	5661744500	27100	27100	27100	27100	0
71	20240403	183300	5661744500	27100	27100	27100	27100	0
72	20240403	183200	5661744500	27100	27100	27100	27100	0
73	20240403	183100	5661744500	27100	27100	27100	27100	0
74	20240403	183000	5661744500	27100	27100	27100	27100	0
75	20240403	182900	5661744500	27100	27100	27100	27100	0
76	20240403	182800	5661744500	27100	27100	27100	27100	0
77	20240403	182700	5661744500	27100	27100	27100	27100	0
78	20240403	182600	5661744500	27100	27100	27100	27100	0
79	20240403	182500	5661744500	27100	27100	27100	27100	0
80	20240403	182400	5661744500	27100	27100	27100	27100	0
81	20240403	182300	5661744500	27100	27100	27100	27100	0
82	20240403	182200	5661744500	27100	27100	27100	27100	0
83	20240403	182100	5661744500	27100	27100	27100	27100	0
84	20240403	182000	5661744500	27100	27100	27100	27100	0
85	20240403	181900	5661744500	27100	27100	27100	27100	0
86	20240403	181800	5661744500	27100	27100	27100	27100	0
87	20240403	181700	5661744500	27100	27100	27100	27100	0
88	20240403	181600	5661744500	27100	27100	27100	27100	0
89	20240403	181500	5661744500	27100	27100	27100	27100	0
90	20240403	181400	5661744500	27100	27100	27100	27100	0
91	20240403	181300	5661744500	27100	27100	27100	27100	0
92	20240403	181200	5661744500	27100	27100	27100	27100	1876
93	20240403	181100	5661744500	27100	27100	27100	27100	0
94	20240403	181000	5661744500	27100	27100	27100	27100	0
95	20240403	180900	5661744500	27100	27100	27100	27100	0
96	20240403	180800	5661744500	27100	27100	27100	27100	0
97	20240403	180700	5661744500	27100	27100	27100	27100	0
98	20240403	180600	5661744500	27100	27100	27100	27100	0
99	20240403	180500	5661744500	27100	27100	27100	27100	0
100	20240403	180400	5661744500	27100	27100	27100	27100	0
101	20240403	180300	5661744500	27100	27100	27100	27100	0
102	20240403	180200	5661744500	27100	27100	27100	27100	0
103	20240403	180100	5661744500	27100	27100	27100	27100	0
104	20240403	180000	5661744500	27100	27100	27100	27100	0
105	20240403	175900	5661744500	27100	27100	27100	27100	0
106	20240403	175800	5661744500	27100	27100	27100	27100	0
107	20240403	175700	5661744500	27100	27100	27100	27100	0
108	20240403	175600	5661744500	27100	27100	27100	27100	0
109	20240403	175500	5661744500	27100	27100	27100	27100	0
110	20240403	175400	5661744500	27100	27100	27100	27100	0
111	20240403	175300	5661744500	27100	27100	27100	27100	0
112	20240403	175200	5661744500	27100	27100	27100	27100	0
113	20240403	175100	5661744500	27100	27100	27100	27100	0
114	20240403	175000	5661744500	27100	27100	27100	27100	0
115	20240403	174900	5661744500	27100	27100	27100	27100	0
116	20240403	174800	5661744500	27100	27100	27100	27100	0
117	20240403	174700	5661744500	27100	27100	27100	27100	0
118	20240403	174600	5661744500	27100	27100	27100	27100	0
119	20240403	174500	5661744500	27100	27100	27100	27100	0
120	20240403	174400	5661744500	27100	27100	27100	27100	0
121	20240403	174300	5661744500	27100	27100	27100	27100	0
122	20240403	174200	5661744500	27100	27100	27100	27100	1876
123	20240403	174100	5661744500	27100	27100	27100	27100	0
124	20240403	174000	5661744500	27100	27100	27100	27100	0
125	20240403	173900	5661744500	27100	27100	27100	27100	0
126	20240403	173800	5661744500	27100	27100	27100	27100	0
127	20240403	173700	5661744500	27100	27100	27100	27100	0
128	20240403	173600	5661744500	27100	27100	27100	27100	0
129	20240403	173500	5661744500	27100	27100	27100	27100	0
130	20240403	173400	5661744500	27100	27100	27100	27100	0
131	20240403	173300	5661744500	27100	27100	27100	27100	0
132	20240403	173200	5661744500	27100	27100	27100	27100	0
133	20240403	173100	5661744500	27100	27100	27100	27100	0
134	20240403	173000	5661744500	27100	27100	27100	27100	0
135	20240403	172900	5661744500	27100	27100	27100	27100	0
136	20240403	172800	5661744500	27100	27100	27100	27100	0
137	20240403	172700	5661744500	27100	27100	27100	27100	0
138	20240403	172600	5661744500	27100	27100	27100	27100	0
139	20240403	172500	5661744500	27100	27100	27100	27100	0
140	20240403	172400	5661744500	27100	27100	27100	27100	0
141	20240403	172300	5661744500	27100	27100	27100	27100	0
142	20240403	172200	5661744500	27100	27100	27100	27100	0
143	20240403	172100	5661744500	27100	27100	27100	27100	0
144	20240403	172000	5661744500	27100	27100	27100	27100	0
145	20240403	171900	5661744500	27100	27100	27100	27100	0
146	20240403	171800	5661744500	27100	27100	27100	27100	0
147	20240403	171700	5661744500	27100	27100	27100	27100	0
148	20240403	171600	5661744500	27100	27100	27100	27100	0
149	20240403	171500	5661744500	27100	27100	27100	27100	0
150	20240403	171400	5661744500	27100	27100	27100	27100	0
151	20240403	171300	5661744500	27100	27100	27100	27100	0
152	20240403	171200	5661744500	27100	27100	27100	27100	1876
153	20240403	171100	5661744500	27100	27100	27100	27100	0
154	20240403	171000	5661744500	27100	27100	27100	27100	0
155	20240403	170900	5661744500	27100	27100	27100	27100	0
156	20240403	170800	5661744500	27100	27100	27100	27100	0
157	20240403	170700	5661744500	27100	27100	27100	27100	0
158	20240403	170600	5661744500	27100	27100	27100	27100	0
159	20240403	170500	5661744500	27100	27100	27100	27100	0
160	20240403	170400	5661744500	27100	27100	27100	27100	0
161	20240403	170300	5661744500	27100	27100	27100	27100	0
162	20240403	170200	5661744500	27100	27100	27100	27100	0
163	20240403	170100	5661744500	27100	27100	27100	27100	0
164	20240403	170000	5661744500	27100	27100	27100	27100	0
165	20240403	165900	5661744500	27100	27100	27100	27100	0
166	20240403	165800	5661744500	27100	27100	27100	27100	0
167	20240403	165700	5661744500	27100	27100	27100	27100	0
168	20240403	165600	5661744500	27100	27100	27100	27100	0
169	20240403	165500	5661744500	27100	27100	27100	27100	0
170	20240403	165400	5661744500	27100	27100	27100	27100	0
171	20240403	165300	5661744500	27100	27100	27100	27100	0
172	20240403	165200	5661744500	27100	27100	27100	27100	0
173	20240403	165100	5661744500	27100	27100	27100	27100	0
174	20240403	165000	5661744500	27100	27100	27100	27100	0
175	20240403	164900	5661744500	27100	27100	27100	27100	0
176	20240403	164800	5661744500	27100	27100	27100	27100	0
177	20240403	164700	5661744500	27100	27100	27100	27100	0
178	20240403	164600	5661744500	27100	27100	27100	27100	0
179	20240403	164500	5661744500	27100	27100	27100	27100	0
180	20240403	164400	5661744500	27100	27100	27100	27100	0
181	20240403	164300	5661744500	27100	27100	27100	27100	0
182	20240403	164200	5661744500	27100	27100	27100	27100	1876
183	20240403	164100	5661744500	27100	27100	27100	27100	0
184	20240403	164000	5661744500	27100	27100	27100	27100	0
185	20240403	163900	5661744500	27100	27100	27100	27100	0
186	20240403	163800	5661744500	27100	27100	27100	27100	0
187	20240403	163700	5661744500	27100	27100	27100	27100	0
188	20240403	163600	5661744500	27100	27100	27100	27100	0
189	20240403	163500	5661744500	27100	27100	27100	27100	0
190	20240403	163400	5661744500	27100	27100	27100	27100	0
191	20240403	163300	5661744500	27100	27100	27100	27100	0
192	20240403	163200	5661744500	27100	27100	27100	27100	0
193	20240403	163100	5661744500	27100	27100	27100	27100	0
194	20240403	163000	5661744500	27100	27100	27100	27100	0
195	20240403	162900	5661744500	27100	27100	27100	27100	0
196	20240403	162800	5661744500	27100	27100	27100	27100	0
197	20240403	162700	5661744500	27100	27100	27100	27100	0
198	20240403	162600	5661744500	27100	27100	27100	27100	0
199	20240403	162500	5661744500	27100	27100	27100	27100	0
200	20240403	162400	5661744500	27100	27100	27100	27100	0
201	20240403	162300	5661744500	27100	27100	27100	27100	0
202	20240403	162200	5661744500	27100	27100	27100	27100	0
203	20240403	162100	5661744500	27100	27100	27100	27100	0
204	20240403	162000	5661744500	27100	27100	27100	27100	0
205	20240403	161900	5661744500	27100	27100	27100	27100	0
206	20240403	161800	5661744500	27100	27100	27100	27100	0
207	20240403	161700	5661744500	27100	27100	27100	27100	0
208	20240403	161600	5661744500	27100	27100	27100	27100	0
209	20240403	161500	5661744500	27100	27100	27100	27100	0
210	20240403	161400	5661744500	27100	27100	27100	27100	0
211	20240403	161300	5661744500	27100	27100	27100	27100	0
212	20240403	161200	5661744500	27100	27100	27100	27100	1876
213	20240403	161100	5661744500	27100	27100	27100	27100	0
214	20240403	161000	5661744500	27100	27100	27100	27100	0
215	20240403	160900	5661744500	27100	27100	27100	27100	0
216	20240403	160800	5661744500	27100	27100	27100	27100	0
217	20240403	160700	5661744500	27100	27100	27100	27100	0
218	20240403	160600	5661744500	27100	27100	27100	27100	0
219	20240403	160500	5661744500	27100	27100	27100	27100	0
220	20240403	160400	5661744500	27100	27100	27100	27100	0
221	20240403	160300	5661744500	27100	27100	27100	27100	0
222	20240403	160200	5661744500	27100	27100	27100	27100	0
223	20240403	160100	5661744500	27100	27100	27100	27100	0
224	20240403	160000	5661744500	27100	27100	27100	27100	0
225	20240403	155900	5661744500	27100	27100	27100	27100	0
226	20240403	155800	5661744500	27100	27100	27100	27100	0
227	20240403	155700	5661744500	27100	27100	27100	27100	0
228	20240403	155600	5661744500	27100	27100	27100	27100	0
229	20240403	155500	5661744500	27100	27100	27100	27100	0
230	20240403	155400	5661744500	27100	27100	27100	27100	0
231	20240403	155300	5661744500	27100	27100	27100	27100	0
232	20240403	155200	5661744500	27100	27100	27100	27100	0
233	20240403	155100	5661744500	27100	27100	27100	27100	0
234	20240403	155000	5661744500	27100	27100	27100	27100	0
235	20240403	154900	5661744500	27100	27100	27100	27100	0
236	20240403	154800	5661744500	27100	27100	27100	27100	0
237	20240403	154700	5661744500	27100	27100	27100	27100	0
238	20240403	154600	5661744500	27100	27100	27100	27100	0
239	20240403	154500	5661744500	27100	27100	27100	27100	0
240	20240403	154400	5661744500	27100	27100	27100	27100	0
241	20240403	154300	5661744500	27100	27100	27100	27100	0
242	20240403	154200	5661744500	27100	27100	27100	27100	1876
243	20240403	154100	5661744500	27100	27100	27100	27100	0
244	20240403	154000	5661744500	27100	27100	27100	27100	0
245	20240403	153900	5661744500	27100	27100	27100	27100	0
246	20240403	153800	5661744500	27100	27100	27100	27100	0
247	20240403	153700	5661744500	27100	27100	27100	27100	0
248	20240403	153600	5661744500	27100	27100	27100	27100	0
249	20240403	153500	5661744500	27100	27100	27100	27100	0
250	20240403	153400	5661744500	27100	27100	27100	27100	0
251	20240403	153300	5661744500	27100	27100	27100	27100	0
252	20240403	153200	5661744500	27100	27100	27100	27100	0
253	20240403	153100	5661744500	27100	27100	27100	27100	0
254	20240403	153000	5661744500	27100	27100	27100	27100	1876
255	20240403	152900	5610904900	27050	27050	27050	27050	0
256	20240403	152800	5610904900	27050	27050	27050	27050	0
257	20240403	152700	5610904900	27050	27050	27050	27050	0
258	20240403	152600	5610904900	27050	27050	27050	27050	0
259	20240403	152500	5610904900	27050	27050	27050	27050	0
260	20240403	152400	5610904900	27050	27050	27050	27050	0
261	20240403	152300	5610904900	27050	27050	27050	27050	0
262	20240403	152200	5610904900	27050	27050	27050	27050	0
263	20240403	152100	5610904900	27050	27050	27050	27050	0
264	20240403	152000	5610904900	27050	27050	27050	27050	0
265	20240403	151900	5610904900	27050	27050	27100	27000	1759
266	20240403	151800	5563378550	27050	27050	27100	27050	32
267	20240403	151700	5562512750	27100	27150	27150	27000	1206
268	20240403	151600	5529881050	27150	27200	27200	27150	463
269	20240403	151500	5517308100	27150	27150	27200	27150	596
270	20240403	151400	5501121800	27150	27150	27150	27150	143
271	20240403	151300	5497239350	27150	27150	27150	27150	76
272	20240403	151200	5495175950	27150	27200	27200	27150	384
273	20240403	151100	5484749750	27200	27150	27200	27150	849
274	20240403	151000	5461685650	27150	27150	27150	27150	973
275	20240403	150900	5435268700	27200	27200	27200	27150	193
276	20240403	150800	5430020950	27150	27200	27200	27150	213
277	20240403	150700	5424231000	27200	27200	27200	27200	201
278	20240403	150600	5418763800	27200	27200	27200	27200	231
279	20240403	150500	5412480600	27200	27150	27200	27150	123
280	20240403	150400	5409136650	27200	27200	27200	27150	619
281	20240403	150300	5392321750	27200	27100	27200	27100	551
282	20240403	150200	5377376450	27100	27200	27200	27100	98
283	20240403	150100	5374711850	27200	27150	27200	27100	983
284	20240403	150000	5348036750	27150	27200	27200	27150	269
285	20240403	145900	5340728250	27200	27250	27250	27200	181
286	20240403	145800	5335800200	27200	27150	27300	27150	892
287	20240403	145700	5311521200	27100	27150	27150	27100	317
288	20240403	145600	5302915700	27150	27100	27200	27050	1628
289	20240403	145500	5258767350	27050	27050	27100	27050	886
290	20240403	145400	5234795750	27050	27100	27100	27050	498
291	20240403	145300	5221318400	27100	27100	27100	27100	220
292	20240403	145200	5215356400	27100	27150	27150	27050	656
293	20240403	145100	5197598700	27150	27100	27150	27050	222
294	20240403	145000	5191585450	27100	27150	27150	27050	235
295	20240403	144900	5185215700	27000	27150	27200	27000	2830
296	20240403	144800	5108644900	27100	27250	27250	27100	1248
297	20240403	144700	5074794050	27250	27250	27250	27150	1086
298	20240403	144600	5045276800	27250	27250	27300	27200	200
299	20240403	144500	5039826800	27250	27300	27300	27250	620
300	20240403	144400	5022925050	27300	27300	27300	27250	222
301	20240403	144300	5016869800	27300	27300	27300	27300	129
302	20240403	144200	5013348100	27250	27250	27300	27250	270
303	20240403	144100	5005985400	27300	27200	27300	27200	669
304	20240403	144000	4987750850	27250	27250	27250	27250	204
305	20240403	143900	4982191850	27250	27250	27250	27200	497
306	20240403	143800	4968657050	27250	27200	27250	27200	148
307	20240403	143700	4964624550	27250	27200	27250	27200	210
308	20240403	143600	4958905450	27250	27250	27250	27250	191
309	20240403	143500	4953700700	27300	27300	27300	27250	194
310	20240403	143400	4948404550	27300	27250	27300	27200	359
311	20240403	143300	4938624750	27250	27250	27250	27200	55
312	20240403	143200	4937126050	27250	27200	27250	27200	122
313	20240403	143100	4933803700	27200	27250	27250	27200	143
314	20240403	143000	4929910350	27250	27300	27300	27200	496
315	20240403	142900	4916400000	27250	27300	27300	27250	222
316	20240403	142800	4910347300	27300	27300	27300	27300	61
317	20240403	142700	4908682000	27300	27300	27300	27250	83
318	20240403	142600	4906416150	27300	27350	27350	27300	117
319	20240403	142500	4903220500	27350	27250	27350	27250	428
320	20240403	142400	4891538550	27300	27250	27350	27250	218
321	20240403	142300	4885590500	27300	27300	27300	27300	142
322	20240403	142200	4881713900	27250	27250	27300	27200	176
323	20240403	142100	4876917900	27200	27250	27250	27200	146
324	20240403	142000	4872941900	27250	27250	27250	27200	77
325	20240403	141900	4870843850	27250	27200	27250	27200	143
326	20240403	141800	4866950450	27200	27300	27300	27200	400
327	20240403	141700	4856064200	27300	27300	27300	27300	71
328	20240403	141600	4854125900	27300	27350	27350	27300	68
329	20240403	141500	4852269150	27350	27350	27350	27300	125
330	20240403	141400	4848852900	27300	27350	27350	27250	94
331	20240403	141300	4846286150	27350	27250	27400	27250	2544
332	20240403	141200	4776717050	27250	27300	27300	27250	552
333	20240403	141100	4761647500	27300	27300	27300	27250	169
334	20240403	141000	4757037150	27300	27300	27300	27250	123
335	20240403	140900	4753679300	27250	27200	27250	27200	111
336	20240403	140800	4750655700	27200	27300	27300	27200	357
337	20240403	140700	4740929250	27300	27250	27300	27250	97
338	20240403	140600	4738282850	27300	27300	27300	27250	395
339	20240403	140500	4727505850	27250	27250	27250	27200	273
340	20240403	140400	4720066650	27300	27300	27300	27250	100
341	20240403	140300	4717337000	27250	27250	27300	27200	426
342	20240403	140200	4705730800	27300	27250	27300	27250	1094
343	20240403	140100	4675906700	27250	27250	27250	27150	258
344	20240403	140000	4668883100	27250	27100	27250	27100	512
345	20240403	135900	4654951800	27250	27100	27250	27100	1629
346	20240403	135800	4610667750	27100	27150	27150	27100	181
347	20240403	135700	4605757000	27150	27100	27150	27100	59
348	20240403	135600	4604155200	27150	27150	27150	27100	130
349	20240403	135500	4600629050	27100	27150	27150	27100	56
350	20240403	135400	4599110200	27150	27150	27150	27150	78
351	20240403	135300	4596992500	27050	27100	27150	27050	144
352	20240403	135200	4593093650	27150	27100	27150	27100	242
353	20240403	135100	4586532150	27100	27050	27100	27050	237
354	20240403	135000	4580112850	27100	27050	27100	27050	370
355	20240403	134900	4570103400	27100	27100	27100	27100	76
356	20240403	134800	4568043800	27050	27150	27150	27050	215
357	20240403	134700	4562224900	27150	27100	27150	27100	402
358	20240403	134600	4551325450	27150	27100	27150	27100	69
359	20240403	134500	4549454550	27050	27100	27150	27050	479
360	20240403	134400	4536475800	27150	27100	27150	27100	279
361	20240403	134300	4528913500	27100	27150	27150	27100	332
362	20240403	134200	4519915200	27100	27150	27150	27100	26
363	20240403	134100	4519209350	27100	27100	27100	27100	31
364	20240403	134000	4518369250	27050	27100	27150	27050	99
365	20240403	133900	4515688500	27150	27100	27150	27100	312
366	20240403	133800	4507231800	27100	27150	27150	27100	193
367	20240403	133700	4502000450	27150	27150	27150	27150	223
368	20240403	133600	4495946000	27150	27150	27150	27150	4
369	20240403	133500	4495837400	27150	27100	27150	27050	155
370	20240403	133400	4491635800	27100	27100	27150	27100	54
371	20240403	133300	4490172150	27150	27050	27150	27050	94
372	20240403	133200	4487626750	27100	27100	27150	27100	687
373	20240403	133100	4469008150	27100	27100	27100	27100	146
374	20240403	133000	4465051550	27100	27150	27150	27100	68
375	20240403	132900	4463208700	27150	27100	27150	27100	341
376	20240403	132800	4453957400	27100	27100	27150	27100	153
377	20240403	132700	4449809400	27100	27150	27150	27100	374
378	20240403	132600	4439672800	27100	27150	27150	27100	15
379	20240403	132500	4439265800	27150	27100	27150	27100	149
380	20240403	132400	4435226850	27150	27100	27150	27100	326
381	20240403	132300	4426390950	27100	27200	27200	27100	521
382	20240403	132200	4412248050	27150	27150	27200	27150	72
383	20240403	132100	4410293200	27150	27150	27150	27150	57
384	20240403	132000	4408745650	27150	27100	27150	27100	300
385	20240403	131900	4400607200	27100	27150	27150	27100	27
386	20240403	131800	4399874650	27150	27200	27200	27150	277
387	20240403	131700	4392353050	27150	27150	27200	27150	454
388	20240403	131600	4380008200	27150	27150	27150	27150	50
389	20240403	131500	4378650700	27200	27150	27200	27150	131
390	20240403	131400	4375092800	27150	27200	27200	27150	88
391	20240403	131300	4372701900	27200	27100	27200	27100	87
392	20240403	131200	4370342400	27100	27100	27200	27100	391
393	20240403	131100	4359719300	27150	27150	27150	27100	622
394	20240403	131000	4342862800	27150	27150	27150	27050	221
395	20240403	130900	4336875750	27150	27150	27150	27150	98
396	20240403	130800	4334215050	27100	27050	27100	27050	204
397	20240403	130700	4328692250	27000	27000	27050	27000	561
398	20240403	130600	4313521100	27000	27000	27000	27000	30
399	20240403	130500	4312711100	27000	26950	27000	26950	91
400	20240403	130400	4310257550	27000	27000	27000	26950	213
401	20240403	130300	4304506600	27000	27000	27000	27000	60
402	20240403	130200	4302886600	27000	27050	27050	27000	1106
403	20240403	130100	4273023600	27000	27050	27050	27000	166
404	20240403	130000	4268540400	27000	27000	27050	27000	509
405	20240403	125900	4254797300	27000	27100	27100	27000	407
406	20240403	125800	4243786950	27100	27100	27100	27100	28
407	20240403	125700	4243028150	27100	27050	27150	27050	25
408	20240403	125600	4242349800	27050	27050	27050	27000	159
409	20240403	125500	4238055650	27000	27050	27050	27000	162
410	20240403	125400	4233676050	27000	27050	27050	27000	247
411	20240403	125300	4226998000	27050	27050	27050	27050	85
412	20240403	125200	4224698750	27050	27150	27150	27050	70
413	20240403	125100	4222805150	27100	27000	27100	27000	161
414	20240403	125000	4218451300	27000	27050	27050	27000	31
415	20240403	124900	4217614250	27050	27150	27150	27050	11
416	20240403	124800	4217315700	27150	27050	27150	26950	1909
417	20240403	124700	4165830250	27100	27000	27100	27000	68
418	20240403	124600	4163994150	27000	27100	27200	27000	1951
419	20240403	124500	4111272800	27200	27250	27250	27200	96
420	20240403	124400	4108659900	27250	27300	27300	27250	157
421	20240403	124300	4104377650	27300	27350	27350	27300	557
422	20240403	124200	4089147150	27300	27300	27300	27300	581
423	20240403	124100	4073285850	27300	27300	27300	27200	605
424	20240403	124000	4056769450	27200	27300	27300	27200	346
425	20240403	123900	4047345550	27200	27200	27300	27200	460
426	20240403	123800	4034817550	27200	27200	27200	27200	905
427	20240403	123700	4010201550	27200	27200	27200	27200	612
428	20240403	123600	3993555150	27200	27150	27200	27150	770
429	20240403	123500	3972641200	27150	27150	27150	27150	1
430	20240403	123400	3972614050	27200	27050	27200	27050	138
431	20240403	123300	3968881000	27100	27100	27100	27100	230
432	20240403	123200	3962648000	27100	27000	27100	27000	9
433	20240403	123100	3962404200	27000	27000	27050	27000	360
434	20240403	123000	3952678500	27100	27000	27100	27000	60
435	20240403	122900	3951058350	27000	27000	27000	27000	153
436	20240403	122800	3946927350	27000	27050	27050	27000	182
437	20240403	122700	3942013250	27050	27050	27050	27000	103
438	20240403	122600	3939232150	27000	27000	27050	27000	165
439	20240403	122500	3934777100	27050	27050	27050	27050	11
440	20240403	122400	3934479550	27050	27150	27200	27050	58
441	20240403	122300	3932910100	27150	27050	27150	27050	86
442	20240403	122200	3930583450	27050	27050	27050	27050	100
443	20240403	122100	3927878450	27200	27100	27200	27050	228
444	20240403	122000	3921700500	27100	27000	27100	27000	3418
445	20240403	121900	3829414300	27000	27000	27050	26950	263
446	20240403	121800	3822312600	27000	27050	27050	27000	147
447	20240403	121700	3818339100	27100	27100	27100	27050	115
448	20240403	121600	3815227600	27100	26950	27100	26950	909
449	20240403	121500	3790729750	26950	27000	27000	26950	970
450	20240403	121400	3764543250	27050	27050	27050	27050	110
451	20240403	121300	3761567750	27050	27050	27050	27050	200
452	20240403	121200	3756157750	27050	27100	27100	27050	120
453	20240403	121100	3752911250	27100	27100	27100	27100	76
454	20240403	121000	3750851650	27050	27150	27150	27050	483
455	20240403	120900	3737780200	27200	27200	27200	27100	601
456	20240403	120800	3721465700	27200	27250	27250	27150	473
457	20240403	120700	3708599850	27250	27300	27300	27250	546
458	20240403	120600	3693701250	27300	27350	27350	27300	117
459	20240403	120500	3690505650	27350	27400	27400	27350	61
460	20240403	120400	3688836200	27400	27350	27400	27350	1352
461	20240403	120300	3651802150	27350	27400	27400	27300	873
462	20240403	120200	3627902750	27400	27400	27450	27350	1663
463	20240403	120100	3582329100	27400	27300	27400	27250	4230
464	20240403	120000	3466610400	27300	27200	27350	27200	1392
465	20240403	115900	3428659050	27200	27200	27200	27150	145
466	20240403	115800	3424718150	27150	27250	27250	27150	221
467	20240403	115700	3418714950	27250	27100	27300	27100	3033
468	20240403	115600	3336323050	27100	27100	27100	27050	328
469	20240403	115500	3327448550	27050	27000	27050	27000	1309
470	20240403	115400	3292045150	27000	27000	27050	27000	396
471	20240403	115300	3281340350	27000	27000	27000	27000	99
472	20240403	115200	3278667350	27000	27050	27050	27000	588
473	20240403	115100	3262788250	27000	27000	27000	27000	179
474	20240403	115000	3257955250	27000	27050	27050	27000	146
475	20240403	114900	3254009450	27050	26950	27050	26950	654
476	20240403	114800	3236342400	26950	26950	26950	26900	119
477	20240403	114700	3233138700	26900	26950	26950	26900	198
478	20240403	114600	3227810600	26950	26950	26950	26950	48
479	20240403	114500	3226517000	26950	26950	27000	26950	238
480	20240403	114400	3220100550	26950	26950	26950	26900	51
481	20240403	114300	3218726150	26950	27000	27000	26950	3
482	20240403	114200	3218645250	26950	26950	27000	26950	94
483	20240403	114100	3216111900	26950	26950	27000	26950	40
484	20240403	114000	3215033800	26900	26950	26950	26900	83
485	20240403	113900	3212800350	26950	26900	26950	26900	52
486	20240403	113800	3211399000	26950	27000	27000	26950	22
487	20240403	113700	3210806050	26950	27000	27000	26950	112
488	20240403	113600	3207787250	27000	26950	27000	26950	83
489	20240403	113500	3205546800	26900	27000	27000	26900	432
490	20240403	113400	3193923450	27000	27000	27000	27000	76
491	20240403	113300	3191871450	27000	26950	27000	26900	756
492	20240403	113200	3171468750	26900	26950	26950	26900	3
493	20240403	113100	3171388000	26900	26950	26950	26850	475
494	20240403	113000	3158611200	27000	26950	27000	26950	261
495	20240403	112900	3151577150	26900	26950	26950	26900	110
496	20240403	112800	3148617650	26950	26950	26950	26900	113
497	20240403	112700	3145575650	26950	26900	26950	26900	89
498	20240403	112600	3143181450	26900	26900	26900	26900	52
499	20240403	112500	3141782650	26850	26850	26850	26850	68
500	20240403	112400	3139956850	26900	26900	26900	26850	114
501	20240403	112300	3136893250	26900	26800	26900	26800	582
502	20240403	112200	3121269850	26850	26850	26850	26800	45
503	20240403	112100	3120061650	26800	26800	26800	26800	100
504	20240403	112000	3117381650	26850	26850	26850	26800	92
505	20240403	111900	3114914750	26850	26800	26850	26750	563
506	20240403	111800	3099851250	26800	26800	26800	26800	107
507	20240403	111700	3096983650	26800	26850	26850	26800	120
508	20240403	111600	3093765050	26850	26850	26850	26850	2
509	20240403	111500	3093711350	26800	26900	26900	26800	756
510	20240403	111400	3073417150	26950	26950	26950	26950	45
511	20240403	111300	3072204400	26850	26850	26850	26850	0
512	20240403	111200	3072204400	26850	26850	26950	26850	130
513	20240403	111100	3068711650	26900	26850	26900	26850	118
514	20240403	111000	3065537800	26850	26850	26850	26800	257
515	20240403	110900	3058643250	26850	26850	26850	26850	164
516	20240403	110800	3054239850	26850	26850	26850	26850	13
517	20240403	110700	3053890800	26850	26800	26850	26800	115
518	20240403	110600	3050806400	26850	26800	26850	26800	42
519	20240403	110500	3049678750	26900	26800	26900	26750	114
520	20240403	110400	3046626850	26900	26900	26900	26750	245
521	20240403	110300	3040067200	26900	26750	26900	26750	144
522	20240403	110200	3036203750	26750	26850	26900	26750	1807
523	20240403	110100	2987800150	26900	26900	26900	26800	29
524	20240403	110000	2987021750	26950	26900	27000	26850	180
525	20240403	105900	2982177600	26850	26850	26950	26800	27
526	20240403	105800	2981453350	26800	27000	27000	26800	508
527	20240403	105700	2967786700	26850	27000	27000	26850	203
528	20240403	105600	2962324650	26850	27050	27050	26850	302
529	20240403	105500	2954185600	26950	27000	27100	26900	1049
530	20240403	105400	2925894750	27000	27100	27100	27000	918
531	20240403	105300	2901089850	27100	27050	27100	27000	1653
532	20240403	105200	2856366550	27050	27100	27100	27000	460
533	20240403	105100	2843914550	27100	27050	27150	27050	1853
534	20240403	105000	2793727600	27050	26900	27050	26900	1560
535	20240403	104900	2751601400	26850	26900	26900	26800	145
536	20240403	104800	2747704400	26850	26900	26900	26850	40
537	20240403	104700	2746628450	26850	26800	26850	26800	309
538	20240403	104600	2738340650	26750	26800	26850	26750	319
539	20240403	104500	2729789000	26800	26800	26850	26800	83
540	20240403	104400	2727562000	26800	26900	26950	26800	502
541	20240403	104300	2714045700	26900	26900	26950	26850	646
542	20240403	104200	2696672700	26750	26850	26900	26700	1102
543	20240403	104100	2667081000	26850	26750	26850	26700	1202
544	20240403	104000	2634891600	26700	26650	26750	26650	368
545	20240403	103900	2625071000	26650	26600	26650	26550	679
546	20240403	103800	2607022850	26600	26650	26700	26600	446
547	20240403	103700	2595149950	26700	26600	26700	26600	410
548	20240403	103600	2584241750	26650	26700	26700	26650	316
549	20240403	103500	2575811000	26700	26700	26750	26700	200
550	20240403	103400	2570469950	26700	26750	26800	26700	150
551	20240403	103300	2566458350	26800	26700	26850	26700	23
552	20240403	103200	2565842000	26850	26800	26900	26650	590
553	20240403	103100	2550026400	26700	26650	26800	26650	138
554	20240403	103000	2546339150	26750	26600	26750	26550	80
555	20240403	102900	2544203950	26700	26600	26700	26550	2074
556	20240403	102800	2488996200	26650	26600	26650	26600	40
557	20240403	102700	2487930250	26650	26600	26650	26600	49
558	20240403	102600	2486626100	26550	26650	26650	26550	1175
559	20240403	102500	2455374900	26650	26600	26650	26600	161
560	20240403	102400	2451084400	26650	26600	26650	26600	470
561	20240403	102300	2438563300	26650	26700	26700	26600	579
562	20240403	102200	2423132150	26800	26700	26800	26700	86
563	20240403	102100	2420833800	26650	26750	26750	26650	118
564	20240403	102000	2417688000	26700	26700	26700	26650	41
565	20240403	101900	2416593400	26700	26700	26700	26650	449
566	20240403	101800	2404625250	26700	26650	26700	26650	185
567	20240403	101700	2399685800	26700	26650	26700	26650	68
568	20240403	101600	2397871300	26650	26700	26700	26650	111
569	20240403	101500	2394911000	26750	26650	26750	26650	50
570	20240403	101400	2393575350	26650	26650	26650	26600	175
571	20240403	101300	2388915100	26650	26700	26700	26600	1160
572	20240403	101200	2358004700	26750	26700	26750	26700	38
573	20240403	101100	2356988300	26650	26650	26700	26650	139
574	20240403	101000	2353278900	26650	26750	26800	26650	74
575	20240403	100900	2351303100	26800	26700	26800	26700	103
576	20240403	100800	2348548850	26700	26700	26800	26700	102
577	20240403	100700	2345823700	26650	26800	26800	26650	2048
578	20240403	100600	2290996700	26850	26950	26950	26800	2276
579	20240403	100500	2229951250	26950	26850	26950	26850	65
580	20240403	100400	2228204850	26900	26800	26900	26800	158
581	20240403	100300	2223960400	26850	26950	26950	26800	695
582	20240403	100200	2205300850	26950	26950	26950	26850	970
583	20240403	100100	2179174600	26950	26700	26950	26700	2576
584	20240403	100000	2109980000	26700	26750	26800	26600	479
585	20240403	095900	2097179500	26750	26700	26750	26650	464
586	20240403	095800	2084770200	26650	26650	26700	26500	895
587	20240403	095700	2060984500	26600	26600	26700	26550	77
588	20240403	095600	2058935300	26600	26600	26600	26500	1389
589	20240403	095500	2022119200	26700	26550	26700	26550	321
590	20240403	095400	2013584650	26700	26600	26700	26600	307
591	20240403	095300	2005418350	26650	26750	26750	26600	309
592	20240403	095200	1997193200	26500	26550	26800	26500	575
593	20240403	095100	1981860750	26650	26700	26700	26550	111
594	20240403	095000	1978903750	26650	26500	26650	26450	1132
595	20240403	094900	1948867350	26450	26500	26550	26450	725
596	20240403	094800	1929654000	26500	26500	26550	26500	73
597	20240403	094700	1927718300	26450	26550	26550	26450	1809
598	20240403	094600	1879805550	26550	26550	26550	26500	2802
599	20240403	094500	1805536750	26550	26550	26550	26500	487
600	20240403	094400	1792622100	26550	26550	26600	26550	270
601	20240403	094300	1785449600	26600	26550	26600	26550	332
602	20240403	094200	1776633750	26600	26600	26600	26600	72
603	20240403	094100	1774718550	26600	26550	26600	26550	192
604	20240403	094000	1769615650	26550	26650	26650	26550	296
605	20240403	093900	1761753150	26600	26650	26650	26600	1001
606	20240403	093800	1735126500	26550	26600	26700	26550	1906
607	20240403	093700	1684450000	26600	26700	26750	26600	596
608	20240403	093600	1668563550	26750	26700	26750	26700	81
609	20240403	093500	1666398250	26750	26800	26800	26700	533
610	20240403	093400	1652127050	26850	26900	26900	26850	634
611	20240403	093300	1635088850	26850	26800	26900	26800	1420
612	20240403	093200	1596987150	26850	26750	26850	26750	710
613	20240403	093100	1577965250	26750	26750	26800	26750	383
614	20240403	093000	1567719950	26750	26650	26750	26650	775
615	20240403	092900	1547059900	26550	26500	26650	26500	1603
616	20240403	092800	1504529150	26500	26550	26550	26500	360
617	20240403	092700	1494982700	26550	26550	26550	26500	1669
618	20240403	092600	1450733800	26550	26550	26700	26500	2431
619	20240403	092500	1386241100	26550	26650	26650	26550	1700
620	20240403	092400	1340996700	26650	26700	26700	26650	212
621	20240403	092300	1335337100	26750	26650	26750	26600	693
622	20240403	092200	1316872000	26600	26700	26700	26600	156
623	20240403	092100	1312707500	26700	26550	26700	26550	79
624	20240403	092000	1310609900	26550	26650	26750	26550	422
625	20240403	091900	1299380200	26600	26650	26650	26600	1071
626	20240403	091800	1270878200	26650	26750	26750	26650	695
627	20240403	091700	1252311750	26750	26750	26800	26700	269
628	20240403	091600	1245127400	26750	26750	26800	26700	724
629	20240403	091500	1225782450	26650	26700	26750	26650	1093
630	20240403	091400	1196610650	26600	26600	26700	26600	643
631	20240403	091300	1179500450	26650	26550	26700	26550	2100
632	20240403	091200	1123447600	26550	26550	26650	26500	1438
633	20240403	091100	1085278900	26550	26650	26650	26500	1739
634	20240403	091000	1039089700	26700	26800	26800	26600	799
635	20240403	090900	1017819250	26800	26600	26850	26600	959
636	20240403	090800	992143550	26500	26600	26600	26450	1830
637	20240403	090700	943626950	26600	26900	26900	26600	3375
638	20240403	090600	853187450	27000	26950	27000	26900	4566
639	20240403	090500	729965450	26900	26850	26900	26800	2396
640	20240403	090400	665637350	26800	27000	27100	26500	4453
641	20240403	090300	546303400	27150	26700	27150	26600	9005
642	20240403	090200	304185800	26750	26400	26750	26350	2238
643	20240403	090100	244730650	26400	26350	26550	26250	5465
644	20240403	090000	100648850	26600	26300	26650	26250	3827