KissMeData/123860/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195800	1047332500	23450	23450	23450	23450	436
3	20240403	195700	1047332500	23450	23450	23450	23450	0
4	20240403	195600	1047332500	23450	23450	23450	23450	0
5	20240403	195500	1047332500	23450	23450	23450	23450	0
6	20240403	195400	1047332500	23450	23450	23450	23450	0
7	20240403	195300	1047332500	23450	23450	23450	23450	0
8	20240403	195200	1047332500	23450	23450	23450	23450	0
9	20240403	195100	1047332500	23450	23450	23450	23450	0
10	20240403	195000	1047332500	23450	23450	23450	23450	0
11	20240403	194900	1047332500	23450	23450	23450	23450	0
12	20240403	194800	1047332500	23450	23450	23450	23450	0
13	20240403	194700	1047332500	23450	23450	23450	23450	0
14	20240403	194600	1047332500	23450	23450	23450	23450	0
15	20240403	194500	1047332500	23450	23450	23450	23450	0
16	20240403	194400	1047332500	23450	23450	23450	23450	0
17	20240403	194300	1047332500	23450	23450	23450	23450	0
18	20240403	194200	1047332500	23450	23450	23450	23450	0
19	20240403	194100	1047332500	23450	23450	23450	23450	0
20	20240403	194000	1047332500	23450	23450	23450	23450	0
21	20240403	193900	1047332500	23450	23450	23450	23450	0
22	20240403	193800	1047332500	23450	23450	23450	23450	0
23	20240403	193700	1047332500	23450	23450	23450	23450	0
24	20240403	193600	1047332500	23450	23450	23450	23450	0
25	20240403	193500	1047332500	23450	23450	23450	23450	0
26	20240403	193400	1047332500	23450	23450	23450	23450	0
27	20240403	193300	1047332500	23450	23450	23450	23450	0
28	20240403	193200	1047332500	23450	23450	23450	23450	0
29	20240403	193100	1047332500	23450	23450	23450	23450	0
30	20240403	193000	1047332500	23450	23450	23450	23450	0
31	20240403	192900	1047332500	23450	23450	23450	23450	0
32	20240403	192800	1047332500	23450	23450	23450	23450	436
33	20240403	192700	1047332500	23450	23450	23450	23450	0
34	20240403	192600	1047332500	23450	23450	23450	23450	0
35	20240403	192500	1047332500	23450	23450	23450	23450	0
36	20240403	192400	1047332500	23450	23450	23450	23450	0
37	20240403	192300	1047332500	23450	23450	23450	23450	0
38	20240403	192200	1047332500	23450	23450	23450	23450	0
39	20240403	192100	1047332500	23450	23450	23450	23450	0
40	20240403	192000	1047332500	23450	23450	23450	23450	0
41	20240403	191900	1047332500	23450	23450	23450	23450	0
42	20240403	191800	1047332500	23450	23450	23450	23450	0
43	20240403	191700	1047332500	23450	23450	23450	23450	0
44	20240403	191600	1047332500	23450	23450	23450	23450	0
45	20240403	191500	1047332500	23450	23450	23450	23450	0
46	20240403	191400	1047332500	23450	23450	23450	23450	0
47	20240403	191300	1047332500	23450	23450	23450	23450	0
48	20240403	191200	1047332500	23450	23450	23450	23450	0
49	20240403	191100	1047332500	23450	23450	23450	23450	0
50	20240403	191000	1047332500	23450	23450	23450	23450	0
51	20240403	190900	1047332500	23450	23450	23450	23450	0
52	20240403	190800	1047332500	23450	23450	23450	23450	0
53	20240403	190700	1047332500	23450	23450	23450	23450	0
54	20240403	190600	1047332500	23450	23450	23450	23450	0
55	20240403	190500	1047332500	23450	23450	23450	23450	0
56	20240403	190400	1047332500	23450	23450	23450	23450	0
57	20240403	190300	1047332500	23450	23450	23450	23450	0
58	20240403	190200	1047332500	23450	23450	23450	23450	0
59	20240403	190100	1047332500	23450	23450	23450	23450	0
60	20240403	190000	1047332500	23450	23450	23450	23450	0
61	20240403	185900	1047332500	23450	23450	23450	23450	0
62	20240403	185800	1047332500	23450	23450	23450	23450	436
63	20240403	185700	1047332500	23450	23450	23450	23450	0
64	20240403	185600	1047332500	23450	23450	23450	23450	0
65	20240403	185500	1047332500	23450	23450	23450	23450	0
66	20240403	185400	1047332500	23450	23450	23450	23450	0
67	20240403	185300	1047332500	23450	23450	23450	23450	0
68	20240403	185200	1047332500	23450	23450	23450	23450	0
69	20240403	185100	1047332500	23450	23450	23450	23450	0
70	20240403	185000	1047332500	23450	23450	23450	23450	0
71	20240403	184900	1047332500	23450	23450	23450	23450	0
72	20240403	184800	1047332500	23450	23450	23450	23450	0
73	20240403	184700	1047332500	23450	23450	23450	23450	0
74	20240403	184600	1047332500	23450	23450	23450	23450	0
75	20240403	184500	1047332500	23450	23450	23450	23450	0
76	20240403	184400	1047332500	23450	23450	23450	23450	0
77	20240403	184300	1047332500	23450	23450	23450	23450	0
78	20240403	184200	1047332500	23450	23450	23450	23450	0
79	20240403	184100	1047332500	23450	23450	23450	23450	0
80	20240403	184000	1047332500	23450	23450	23450	23450	0
81	20240403	183900	1047332500	23450	23450	23450	23450	0
82	20240403	183800	1047332500	23450	23450	23450	23450	0
83	20240403	183700	1047332500	23450	23450	23450	23450	0
84	20240403	183600	1047332500	23450	23450	23450	23450	0
85	20240403	183500	1047332500	23450	23450	23450	23450	0
86	20240403	183400	1047332500	23450	23450	23450	23450	0
87	20240403	183300	1047332500	23450	23450	23450	23450	0
88	20240403	183200	1047332500	23450	23450	23450	23450	0
89	20240403	183100	1047332500	23450	23450	23450	23450	0
90	20240403	183000	1047332500	23450	23450	23450	23450	0
91	20240403	182900	1047332500	23450	23450	23450	23450	0
92	20240403	182800	1047332500	23450	23450	23450	23450	436
93	20240403	182700	1047332500	23450	23450	23450	23450	0
94	20240403	182600	1047332500	23450	23450	23450	23450	0
95	20240403	182500	1047332500	23450	23450	23450	23450	0
96	20240403	182400	1047332500	23450	23450	23450	23450	0
97	20240403	182300	1047332500	23450	23450	23450	23450	0
98	20240403	182200	1047332500	23450	23450	23450	23450	0
99	20240403	182100	1047332500	23450	23450	23450	23450	0
100	20240403	182000	1047332500	23450	23450	23450	23450	0
101	20240403	181900	1047332500	23450	23450	23450	23450	0
102	20240403	181800	1047332500	23450	23450	23450	23450	0
103	20240403	181700	1047332500	23450	23450	23450	23450	0
104	20240403	181600	1047332500	23450	23450	23450	23450	0
105	20240403	181500	1047332500	23450	23450	23450	23450	0
106	20240403	181400	1047332500	23450	23450	23450	23450	0
107	20240403	181300	1047332500	23450	23450	23450	23450	0
108	20240403	181200	1047332500	23450	23450	23450	23450	0
109	20240403	181100	1047332500	23450	23450	23450	23450	0
110	20240403	181000	1047332500	23450	23450	23450	23450	0
111	20240403	180900	1047332500	23450	23450	23450	23450	0
112	20240403	180800	1047332500	23450	23450	23450	23450	0
113	20240403	180700	1047332500	23450	23450	23450	23450	0
114	20240403	180600	1047332500	23450	23450	23450	23450	0
115	20240403	180500	1047332500	23450	23450	23450	23450	0
116	20240403	180400	1047332500	23450	23450	23450	23450	0
117	20240403	180300	1047332500	23450	23450	23450	23450	0
118	20240403	180200	1047332500	23450	23450	23450	23450	0
119	20240403	180100	1047332500	23450	23450	23450	23450	0
120	20240403	180000	1047332500	23450	23450	23450	23450	0
121	20240403	175900	1047332500	23450	23450	23450	23450	0
122	20240403	175800	1047332500	23450	23450	23450	23450	436
123	20240403	175700	1047332500	23450	23450	23450	23450	0
124	20240403	175600	1047332500	23450	23450	23450	23450	0
125	20240403	175500	1047332500	23450	23450	23450	23450	0
126	20240403	175400	1047332500	23450	23450	23450	23450	0
127	20240403	175300	1047332500	23450	23450	23450	23450	0
128	20240403	175200	1047332500	23450	23450	23450	23450	0
129	20240403	175100	1047332500	23450	23450	23450	23450	0
130	20240403	175000	1047332500	23450	23450	23450	23450	0
131	20240403	174900	1047332500	23450	23450	23450	23450	0
132	20240403	174800	1047332500	23450	23450	23450	23450	0
133	20240403	174700	1047332500	23450	23450	23450	23450	0
134	20240403	174600	1047332500	23450	23450	23450	23450	0
135	20240403	174500	1047332500	23450	23450	23450	23450	0
136	20240403	174400	1047332500	23450	23450	23450	23450	0
137	20240403	174300	1047332500	23450	23450	23450	23450	0
138	20240403	174200	1047332500	23450	23450	23450	23450	0
139	20240403	174100	1047332500	23450	23450	23450	23450	0
140	20240403	174000	1047332500	23450	23450	23450	23450	0
141	20240403	173900	1047332500	23450	23450	23450	23450	0
142	20240403	173800	1047332500	23450	23450	23450	23450	0
143	20240403	173700	1047332500	23450	23450	23450	23450	0
144	20240403	173600	1047332500	23450	23450	23450	23450	0
145	20240403	173500	1047332500	23450	23450	23450	23450	0
146	20240403	173400	1047332500	23450	23450	23450	23450	0
147	20240403	173300	1047332500	23450	23450	23450	23450	0
148	20240403	173200	1047332500	23450	23450	23450	23450	0
149	20240403	173100	1047332500	23450	23450	23450	23450	0
150	20240403	173000	1047332500	23450	23450	23450	23450	0
151	20240403	172900	1047332500	23450	23450	23450	23450	0
152	20240403	172800	1047332500	23450	23450	23450	23450	436
153	20240403	172700	1047332500	23450	23450	23450	23450	0
154	20240403	172600	1047332500	23450	23450	23450	23450	0
155	20240403	172500	1047332500	23450	23450	23450	23450	0
156	20240403	172400	1047332500	23450	23450	23450	23450	0
157	20240403	172300	1047332500	23450	23450	23450	23450	0
158	20240403	172200	1047332500	23450	23450	23450	23450	0
159	20240403	172100	1047332500	23450	23450	23450	23450	0
160	20240403	172000	1047332500	23450	23450	23450	23450	0
161	20240403	171900	1047332500	23450	23450	23450	23450	0
162	20240403	171800	1047332500	23450	23450	23450	23450	0
163	20240403	171700	1047332500	23450	23450	23450	23450	0
164	20240403	171600	1047332500	23450	23450	23450	23450	0
165	20240403	171500	1047332500	23450	23450	23450	23450	0
166	20240403	171400	1047332500	23450	23450	23450	23450	0
167	20240403	171300	1047332500	23450	23450	23450	23450	0
168	20240403	171200	1047332500	23450	23450	23450	23450	0
169	20240403	171100	1047332500	23450	23450	23450	23450	0
170	20240403	171000	1047332500	23450	23450	23450	23450	0
171	20240403	170900	1047332500	23450	23450	23450	23450	0
172	20240403	170800	1047332500	23450	23450	23450	23450	0
173	20240403	170700	1047332500	23450	23450	23450	23450	0
174	20240403	170600	1047332500	23450	23450	23450	23450	0
175	20240403	170500	1047332500	23450	23450	23450	23450	0
176	20240403	170400	1047332500	23450	23450	23450	23450	0
177	20240403	170300	1047332500	23450	23450	23450	23450	0
178	20240403	170200	1047332500	23450	23450	23450	23450	0
179	20240403	170100	1047332500	23450	23450	23450	23450	0
180	20240403	170000	1047332500	23450	23450	23450	23450	0
181	20240403	165900	1047332500	23450	23450	23450	23450	0
182	20240403	165800	1047332500	23450	23450	23450	23450	436
183	20240403	165700	1047332500	23450	23450	23450	23450	0
184	20240403	165600	1047332500	23450	23450	23450	23450	0
185	20240403	165500	1047332500	23450	23450	23450	23450	0
186	20240403	165400	1047332500	23450	23450	23450	23450	0
187	20240403	165300	1047332500	23450	23450	23450	23450	0
188	20240403	165200	1047332500	23450	23450	23450	23450	0
189	20240403	165100	1047332500	23450	23450	23450	23450	0
190	20240403	165000	1047332500	23450	23450	23450	23450	0
191	20240403	164900	1047332500	23450	23450	23450	23450	0
192	20240403	164800	1047332500	23450	23450	23450	23450	0
193	20240403	164700	1047332500	23450	23450	23450	23450	0
194	20240403	164600	1047332500	23450	23450	23450	23450	0
195	20240403	164500	1047332500	23450	23450	23450	23450	0
196	20240403	164400	1047332500	23450	23450	23450	23450	0
197	20240403	164300	1047332500	23450	23450	23450	23450	0
198	20240403	164200	1047332500	23450	23450	23450	23450	0
199	20240403	164100	1047332500	23450	23450	23450	23450	0
200	20240403	164000	1047332500	23450	23450	23450	23450	0
201	20240403	163900	1047332500	23450	23450	23450	23450	0
202	20240403	163800	1047332500	23450	23450	23450	23450	0
203	20240403	163700	1047332500	23450	23450	23450	23450	0
204	20240403	163600	1047332500	23450	23450	23450	23450	0
205	20240403	163500	1047332500	23450	23450	23450	23450	0
206	20240403	163400	1047332500	23450	23450	23450	23450	0
207	20240403	163300	1047332500	23450	23450	23450	23450	0
208	20240403	163200	1047332500	23450	23450	23450	23450	0
209	20240403	163100	1047332500	23450	23450	23450	23450	0
210	20240403	163000	1047332500	23450	23450	23450	23450	0
211	20240403	162900	1047332500	23450	23450	23450	23450	0
212	20240403	162800	1047332500	23450	23450	23450	23450	436
213	20240403	162700	1047332500	23450	23450	23450	23450	0
214	20240403	162600	1047332500	23450	23450	23450	23450	0
215	20240403	162500	1047332500	23450	23450	23450	23450	0
216	20240403	162400	1047332500	23450	23450	23450	23450	0
217	20240403	162300	1047332500	23450	23450	23450	23450	0
218	20240403	162200	1047332500	23450	23450	23450	23450	0
219	20240403	162100	1047332500	23450	23450	23450	23450	0
220	20240403	162000	1047332500	23450	23450	23450	23450	0
221	20240403	161900	1047332500	23450	23450	23450	23450	0
222	20240403	161800	1047332500	23450	23450	23450	23450	0
223	20240403	161700	1047332500	23450	23450	23450	23450	0
224	20240403	161600	1047332500	23450	23450	23450	23450	0
225	20240403	161500	1047332500	23450	23450	23450	23450	0
226	20240403	161400	1047332500	23450	23450	23450	23450	0
227	20240403	161300	1047332500	23450	23450	23450	23450	0
228	20240403	161200	1047332500	23450	23450	23450	23450	0
229	20240403	161100	1047332500	23450	23450	23450	23450	0
230	20240403	161000	1047332500	23450	23450	23450	23450	0
231	20240403	160900	1047332500	23450	23450	23450	23450	0
232	20240403	160800	1047332500	23450	23450	23450	23450	0
233	20240403	160700	1047332500	23450	23450	23450	23450	0
234	20240403	160600	1047332500	23450	23450	23450	23450	0
235	20240403	160500	1047332500	23450	23450	23450	23450	0
236	20240403	160400	1047332500	23450	23450	23450	23450	0
237	20240403	160300	1047332500	23450	23450	23450	23450	0
238	20240403	160200	1047332500	23450	23450	23450	23450	0
239	20240403	160100	1047332500	23450	23450	23450	23450	0
240	20240403	160000	1047332500	23450	23450	23450	23450	0
241	20240403	155900	1047332500	23450	23450	23450	23450	0
242	20240403	155800	1047332500	23450	23450	23450	23450	436
243	20240403	155700	1047332500	23450	23450	23450	23450	0
244	20240403	155600	1047332500	23450	23450	23450	23450	0
245	20240403	155500	1047332500	23450	23450	23450	23450	0
246	20240403	155400	1047332500	23450	23450	23450	23450	0
247	20240403	155300	1047332500	23450	23450	23450	23450	0
248	20240403	155200	1047332500	23450	23450	23450	23450	0
249	20240403	155100	1047332500	23450	23450	23450	23450	0
250	20240403	155000	1047332500	23450	23450	23450	23450	0
251	20240403	154900	1047332500	23450	23450	23450	23450	0
252	20240403	154800	1047332500	23450	23450	23450	23450	0
253	20240403	154700	1047332500	23450	23450	23450	23450	0
254	20240403	154600	1047332500	23450	23450	23450	23450	0
255	20240403	154500	1047332500	23450	23450	23450	23450	0
256	20240403	154400	1047332500	23450	23450	23450	23450	0
257	20240403	154300	1047332500	23450	23450	23450	23450	0
258	20240403	154200	1047332500	23450	23450	23450	23450	0
259	20240403	154100	1047332500	23450	23450	23450	23450	0
260	20240403	154000	1047332500	23450	23450	23450	23450	0
261	20240403	153900	1047332500	23450	23450	23450	23450	0
262	20240403	153800	1047332500	23450	23450	23450	23450	0
263	20240403	153700	1047332500	23450	23450	23450	23450	0
264	20240403	153600	1047332500	23450	23450	23450	23450	0
265	20240403	153500	1047332500	23450	23450	23450	23450	0
266	20240403	153400	1047332500	23450	23450	23450	23450	0
267	20240403	153300	1047332500	23450	23450	23450	23450	0
268	20240403	153200	1047332500	23450	23450	23450	23450	0
269	20240403	153100	1047332500	23450	23450	23450	23450	0
270	20240403	153000	1047332500	23450	23450	23450	23450	436
271	20240403	152900	1037108300	23300	23300	23300	23300	0
272	20240403	152800	1037108300	23300	23300	23300	23300	0
273	20240403	152700	1037108300	23300	23300	23300	23300	0
274	20240403	152600	1037108300	23300	23300	23300	23300	0
275	20240403	152500	1037108300	23300	23300	23300	23300	0
276	20240403	152400	1037108300	23300	23300	23300	23300	0
277	20240403	152300	1037108300	23300	23300	23300	23300	0
278	20240403	152200	1037108300	23300	23300	23300	23300	0
279	20240403	152100	1037108300	23300	23300	23300	23300	0
280	20240403	152000	1037108300	23300	23300	23300	23300	0
281	20240403	151900	1037108300	23300	23350	23350	23300	22
282	20240403	151800	1036595400	23300	23250	23350	23250	30
283	20240403	151700	1035896250	23300	23250	23300	23250	134
284	20240403	151600	1032780650	23250	23300	23350	23250	81
285	20240403	151500	1030892250	23300	23250	23350	23250	86
286	20240403	151400	1028888350	23300	23250	23300	23250	105
287	20240403	151300	1026442100	23250	23250	23300	23250	533
288	20240403	151200	1014048400	23250	23250	23250	23250	2
289	20240403	151100	1014001900	23250	23250	23250	23250	122
290	20240403	151000	1011165400	23300	23250	23300	23250	33
291	20240403	150900	1010396600	23300	23300	23300	23300	9
292	20240403	150800	1010186900	23300	23300	23300	23300	0
293	20240403	150700	1010186900	23300	23300	23300	23300	0
294	20240403	150600	1010186900	23300	23300	23300	23300	37
295	20240403	150500	1009324800	23300	23300	23300	23300	103
296	20240403	150400	1006924900	23300	23300	23300	23300	0
297	20240403	150300	1006924900	23300	23250	23300	23250	590
298	20240403	150200	993182400	23300	23300	23300	23300	5
299	20240403	150100	993065900	23250	23250	23250	23250	125
300	20240403	150000	990159650	23250	23250	23250	23250	12
301	20240403	145900	989880650	23250	23250	23300	23250	43
302	20240403	145800	988880650	23250	23250	23250	23250	116
303	20240403	145700	986183650	23250	23250	23250	23250	129
304	20240403	145600	983184400	23300	23300	23300	23300	20
305	20240403	145500	982718400	23250	23250	23250	23250	1002
306	20240403	145400	959421900	23300	23300	23300	23300	1100
307	20240403	145300	933791900	23300	23300	23300	23300	599
308	20240403	145200	919835200	23300	23300	23300	23300	0
309	20240403	145100	919835200	23300	23300	23300	23300	0
310	20240403	145000	919835200	23300	23300	23300	23300	40
311	20240403	144900	918903200	23350	23350	23350	23350	27
312	20240403	144800	918272750	23300	23350	23350	23300	103
313	20240403	144700	915872600	23350	23350	23350	23350	6
314	20240403	144600	915732500	23300	23300	23300	23300	9
315	20240403	144500	915522800	23350	23350	23350	23350	0
316	20240403	144400	915522800	23350	23350	23350	23350	35
317	20240403	144300	914705550	23350	23350	23350	23350	0
318	20240403	144200	914705550	23350	23350	23350	23350	0
319	20240403	144100	914705550	23350	23350	23350	23350	0
320	20240403	144000	914705550	23350	23300	23350	23300	33
321	20240403	143900	913935050	23300	23300	23300	23300	80
322	20240403	143800	912071050	23300	23400	23400	23300	449
323	20240403	143700	901606450	23350	23350	23350	23350	2
324	20240403	143600	901559750	23350	23350	23350	23350	18
325	20240403	143500	901139450	23350	23350	23350	23350	9
326	20240403	143400	900929300	23400	23400	23400	23400	0
327	20240403	143300	900929300	23400	23400	23400	23400	27
328	20240403	143200	900297500	23350	23350	23350	23350	0
329	20240403	143100	900297500	23350	23350	23350	23350	11
330	20240403	143000	900040650	23350	23350	23350	23350	0
331	20240403	142900	900040650	23350	23350	23350	23350	21
332	20240403	142800	899550300	23350	23350	23350	23350	5
333	20240403	142700	899433550	23350	23350	23350	23350	518
334	20240403	142600	887338250	23400	23400	23400	23400	0
335	20240403	142500	887338250	23400	23400	23400	23400	1
336	20240403	142400	887314850	23400	23400	23400	23400	24
337	20240403	142300	886753250	23400	23400	23400	23400	6
338	20240403	142200	886612850	23350	23350	23350	23350	0
339	20240403	142100	886612850	23350	23350	23350	23350	649
340	20240403	142000	871458700	23400	23400	23400	23400	4
341	20240403	141900	871365100	23350	23350	23350	23350	1
342	20240403	141800	871341750	23400	23400	23400	23400	0
343	20240403	141700	871341750	23400	23400	23400	23400	203
344	20240403	141600	866591550	23400	23400	23400	23400	1
345	20240403	141500	866568150	23400	23400	23400	23400	0
346	20240403	141400	866568150	23400	23400	23400	23400	130
347	20240403	141300	863526150	23350	23350	23350	23350	1
348	20240403	141200	863502800	23400	23450	23450	23400	932
349	20240403	141100	841673550	23500	23500	23500	23500	0
350	20240403	141000	841673550	23500	23500	23550	23500	9
351	20240403	140900	841461900	23500	23500	23500	23500	0
352	20240403	140800	841461900	23500	23500	23500	23500	58
353	20240403	140700	840098900	23500	23450	23500	23450	104
354	20240403	140600	837655050	23450	23500	23500	23450	101
355	20240403	140500	835281600	23400	23400	23400	23400	1
356	20240403	140400	835258200	23400	23400	23400	23400	1
357	20240403	140300	835234800	23400	23500	23500	23400	157
358	20240403	140200	831546000	23500	23500	23500	23500	30
359	20240403	140100	830841000	23400	23350	23400	23350	362
360	20240403	140000	822370350	23350	23350	23400	23350	73
361	20240403	135900	820662250	23300	23300	23300	23300	0
362	20240403	135800	820662250	23300	23300	23300	23300	0
363	20240403	135700	820662250	23300	23350	23350	23300	301
364	20240403	135600	813633950	23350	23350	23350	23350	450
365	20240403	135500	803126450	23400	23300	23400	23300	3226
366	20240403	135400	727836500	23300	23300	23300	23300	400
367	20240403	135300	718516500	23300	23300	23300	23300	3
368	20240403	135200	718446600	23300	23300	23300	23300	4
369	20240403	135100	718353400	23300	23300	23300	23300	51
370	20240403	135000	717165100	23350	23300	23350	23300	107
371	20240403	134900	714671800	23350	23300	23350	23300	106
372	20240403	134800	712197000	23300	23350	23350	23300	101
373	20240403	134700	709838700	23350	23300	23350	23300	74
374	20240403	134600	708112850	23250	23250	23250	23250	0
375	20240403	134500	708112850	23250	23250	23250	23250	1
376	20240403	134400	708089600	23250	23250	23250	23250	0
377	20240403	134300	708089600	23250	23250	23250	23250	0
378	20240403	134200	708089600	23250	23250	23250	23250	1
379	20240403	134100	708066350	23350	23300	23350	23300	30
380	20240403	134000	707366000	23300	23300	23300	23300	4
381	20240403	133900	707272800	23250	23250	23250	23250	1
382	20240403	133800	707249550	23250	23250	23250	23250	0
383	20240403	133700	707249550	23250	23250	23250	23250	1
384	20240403	133600	707226300	23250	23250	23250	23250	1
385	20240403	133500	707203050	23350	23350	23350	23350	0
386	20240403	133400	707203050	23350	23350	23350	23350	0
387	20240403	133300	707203050	23350	23350	23350	23350	1
388	20240403	133200	707179700	23300	23300	23300	23300	946
389	20240403	133100	685137900	23250	23250	23250	23250	0
390	20240403	133000	685137900	23250	23300	23300	23250	482
391	20240403	132900	673931200	23250	23250	23250	23250	401
392	20240403	132800	664607950	23250	23250	23250	23250	0
393	20240403	132700	664607950	23250	23250	23250	23250	1
394	20240403	132600	664584700	23250	23250	23250	23250	50
395	20240403	132500	663422200	23250	23250	23250	23250	122
396	20240403	132400	660585700	23250	23250	23250	23250	40
397	20240403	132300	659655700	23250	23250	23250	23250	0
398	20240403	132200	659655700	23250	23250	23250	23250	70
399	20240403	132100	658028200	23250	23300	23300	23250	32
400	20240403	132000	657282650	23300	23300	23300	23300	104
401	20240403	131900	654859450	23300	23250	23300	23250	102
402	20240403	131800	652482950	23250	23300	23300	23250	30
403	20240403	131700	651784000	23300	23300	23300	23300	0
404	20240403	131600	651784000	23300	23300	23300	23300	6
405	20240403	131500	651644200	23250	23250	23250	23250	1
406	20240403	131400	651620950	23300	23300	23300	23300	11
407	20240403	131300	651364650	23300	23300	23300	23250	120
408	20240403	131200	648571100	23250	23250	23250	23250	23
409	20240403	131100	648036350	23250	23250	23250	23250	181
410	20240403	131000	643828100	23250	23250	23250	23250	280
411	20240403	130900	637318100	23200	23200	23200	23200	1
412	20240403	130800	637294900	23250	23250	23250	23250	20
413	20240403	130700	636829900	23250	23250	23250	23250	27
414	20240403	130600	636202150	23250	23250	23250	23250	20
415	20240403	130500	635737150	23250	23250	23250	23250	0
416	20240403	130400	635737150	23250	23250	23250	23250	0
417	20240403	130300	635737150	23250	23200	23250	23200	3
418	20240403	130200	635667450	23250	23250	23250	23250	3
419	20240403	130100	635597700	23250	23250	23250	23250	1
420	20240403	130000	635574450	23300	23300	23300	23300	5
421	20240403	125900	635457950	23300	23250	23300	23250	13
422	20240403	125800	635155650	23250	23200	23250	23200	2
423	20240403	125700	635109200	23200	23200	23200	23200	0
424	20240403	125600	635109200	23200	23250	23250	23200	246
425	20240403	125500	629401950	23200	23300	23300	23200	804
426	20240403	125400	610748050	23250	23250	23250	23250	34
427	20240403	125300	609957550	23200	23200	23200	23200	1
428	20240403	125200	609934350	23200	23200	23200	23200	0
429	20240403	125100	609934350	23200	23200	23200	23200	1
430	20240403	125000	609911150	23250	23250	23250	23250	10
431	20240403	124900	609678650	23200	23200	23200	23200	0
432	20240403	124800	609678650	23200	23250	23250	23200	30
433	20240403	124700	608981200	23200	23200	23200	23200	30
434	20240403	124600	608285200	23200	23200	23200	23200	0
435	20240403	124500	608285200	23200	23250	23250	23200	7
436	20240403	124400	608122500	23200	23200	23200	23200	0
437	20240403	124300	608122500	23200	23200	23200	23200	0
438	20240403	124200	608122500	23200	23250	23250	23200	31
439	20240403	124100	607401800	23250	23250	23250	23250	0
440	20240403	124000	607401800	23250	23250	23250	23250	5
441	20240403	123900	607285550	23200	23200	23200	23200	1
442	20240403	123800	607262350	23250	23250	23250	23250	0
443	20240403	123700	607262350	23250	23250	23250	23250	26
444	20240403	123600	606657850	23200	23200	23200	23200	1
445	20240403	123500	606634650	23200	23200	23200	23200	0
446	20240403	123400	606634650	23200	23200	23200	23200	0
447	20240403	123300	606634650	23200	23250	23250	23200	4
448	20240403	123200	606541700	23250	23250	23250	23250	0
449	20240403	123100	606541700	23250	23250	23250	23250	0
450	20240403	123000	606541700	23250	23200	23250	23200	6
451	20240403	122900	606402250	23200	23200	23200	23200	31
452	20240403	122800	605683050	23200	23200	23200	23200	0
453	20240403	122700	605683050	23200	23200	23200	23200	220
454	20240403	122600	600579050	23200	23200	23200	23200	0
455	20240403	122500	600579050	23200	23200	23200	23200	220
456	20240403	122400	595475050	23250	23250	23250	23200	34
457	20240403	122300	594684650	23250	23250	23250	23250	1
458	20240403	122200	594661400	23200	23200	23200	23200	0
459	20240403	122100	594661400	23200	23250	23250	23200	44
460	20240403	122000	593638450	23300	23250	23300	23250	31
461	20240403	121900	592916200	23250	23250	23250	23250	2
462	20240403	121800	592869700	23250	23250	23250	23250	4
463	20240403	121700	592776700	23300	23250	23300	23250	2
464	20240403	121600	592730150	23250	23250	23250	23250	2
465	20240403	121500	592683650	23250	23250	23250	23250	3
466	20240403	121400	592613900	23250	23250	23250	23250	61
467	20240403	121300	591195650	23250	23250	23250	23250	1
468	20240403	121200	591172400	23250	23300	23300	23250	5
469	20240403	121100	591055950	23300	23300	23300	23300	0
470	20240403	121000	591055950	23300	23300	23300	23300	5
471	20240403	120900	590939450	23300	23250	23300	23250	28
472	20240403	120800	590287100	23250	23250	23250	23250	0
473	20240403	120700	590287100	23250	23250	23250	23250	0
474	20240403	120600	590287100	23250	23250	23250	23250	18
475	20240403	120500	589868600	23250	23250	23250	23250	13
476	20240403	120400	589566350	23200	23200	23200	23200	0
477	20240403	120300	589566350	23200	23200	23200	23200	88
478	20240403	120200	587524750	23200	23200	23200	23200	0
479	20240403	120100	587524750	23200	23200	23200	23200	256
480	20240403	120000	581585550	23300	23200	23300	23200	30
481	20240403	115900	580889100	23200	23250	23250	23200	2750
482	20240403	115800	517076600	23300	23300	23300	23300	29
483	20240403	115700	516400900	23250	23250	23250	23250	1
484	20240403	115600	516377650	23250	23250	23250	23250	0
485	20240403	115500	516377650	23250	23250	23250	23250	1
486	20240403	115400	516354400	23200	23200	23200	23200	51
487	20240403	115300	515171200	23250	23250	23250	23250	30
488	20240403	115200	514473700	23250	23250	23250	23250	79
489	20240403	115100	512636950	23250	23250	23250	23250	1
490	20240403	115000	512613700	23300	23300	23300	23300	5
491	20240403	114900	512497200	23250	23300	23300	23250	1847
492	20240403	114800	469545000	23300	23300	23300	23300	1
493	20240403	114700	469521700	23300	23300	23300	23300	0
494	20240403	114600	469521700	23300	23300	23300	23300	0
495	20240403	114500	469521700	23300	23300	23300	23300	1
496	20240403	114400	469498400	23350	23350	23350	23350	37
497	20240403	114300	468634450	23350	23350	23350	23350	0
498	20240403	114200	468634450	23350	23300	23350	23300	11
499	20240403	114100	468377650	23350	23350	23350	23350	0
500	20240403	114000	468377650	23350	23350	23350	23350	19
501	20240403	113900	467934000	23350	23350	23350	23350	0
502	20240403	113800	467934000	23350	23350	23350	23350	27
503	20240403	113700	467303550	23350	23350	23350	23350	20
504	20240403	113600	466836550	23300	23300	23300	23300	0
505	20240403	113500	466836550	23300	23300	23300	23300	0
506	20240403	113400	466836550	23300	23300	23300	23300	25
507	20240403	113300	466254050	23300	23300	23300	23300	1
508	20240403	113200	466230750	23350	23350	23350	23350	0
509	20240403	113100	466230750	23350	23350	23350	23350	25
510	20240403	113000	465647000	23350	23350	23350	23350	5
511	20240403	112900	465530250	23350	23350	23350	23350	30
512	20240403	112800	464829750	23300	23300	23300	23300	16
513	20240403	112700	464456950	23300	23300	23300	23300	1
514	20240403	112600	464433650	23350	23350	23350	23350	1
515	20240403	112500	464410300	23300	23300	23300	23300	15
516	20240403	112400	464060800	23300	23300	23300	23250	277
517	20240403	112300	457606750	23300	23300	23300	23300	1
518	20240403	112200	457583450	23300	23300	23300	23300	193
519	20240403	112100	453086550	23300	23300	23300	23300	466
520	20240403	112000	442228750	23400	23400	23400	23400	5
521	20240403	111900	442111750	23350	23350	23350	23350	115
522	20240403	111800	439426500	23350	23350	23350	23350	0
523	20240403	111700	439426500	23350	23350	23350	23350	25
524	20240403	111600	438842750	23350	23350	23350	23350	0
525	20240403	111500	438842750	23350	23350	23350	23350	0
526	20240403	111400	438842750	23350	23350	23350	23350	0
527	20240403	111300	438842750	23350	23350	23350	23350	27
528	20240403	111200	438212300	23350	23300	23350	23300	442
529	20240403	111100	427911600	23350	23350	23350	23350	1
530	20240403	111000	427888250	23350	23350	23350	23350	5
531	20240403	110900	427771500	23350	23350	23350	23350	0
532	20240403	110800	427771500	23350	23300	23350	23300	128
533	20240403	110700	424787700	23350	23350	23350	23350	0
534	20240403	110600	424787700	23350	23350	23350	23350	0
535	20240403	110500	424787700	23350	23350	23350	23350	20
536	20240403	110400	424320700	23350	23350	23350	23350	184
537	20240403	110300	420024300	23450	23450	23450	23450	0
538	20240403	110200	420024300	23450	23450	23450	23450	0
539	20240403	110100	420024300	23450	23350	23450	23350	207
540	20240403	110000	415190650	23400	23450	23450	23400	9
541	20240403	105900	414979800	23400	23400	23400	23400	0
542	20240403	105800	414979800	23400	23400	23400	23400	34
543	20240403	105700	414184200	23450	23450	23450	23450	3
544	20240403	105600	414113850	23400	23400	23400	23400	0
545	20240403	105500	414113850	23400	23400	23400	23400	0
546	20240403	105400	414113850	23400	23400	23400	23400	2
547	20240403	105300	414067050	23450	23500	23500	23450	44
548	20240403	105200	413033950	23500	23500	23500	23500	0
549	20240403	105100	413033950	23500	23500	23500	23500	1
550	20240403	105000	413010450	23500	23500	23500	23500	5
551	20240403	104900	412892950	23450	23500	23500	23450	45
552	20240403	104800	411837450	23450	23450	23450	23450	10
553	20240403	104700	411602950	23450	23450	23450	23450	0
554	20240403	104600	411602950	23450	23500	23500	23450	52
555	20240403	104500	410383450	23450	23450	23450	23450	0
556	20240403	104400	410383450	23450	23450	23450	23450	88
557	20240403	104300	408319850	23500	23450	23500	23450	86
558	20240403	104200	406303100	23450	23450	23450	23450	0
559	20240403	104100	406303100	23450	23450	23450	23450	0
560	20240403	104000	406303100	23450	23400	23450	23400	5
561	20240403	103900	406185900	23450	23450	23450	23450	0
562	20240403	103800	406185900	23450	23450	23450	23450	2
563	20240403	103700	406139000	23300	23450	23450	23300	1956
564	20240403	103600	360525800	23500	23500	23500	23500	0
565	20240403	103500	360525800	23500	23550	23550	23500	111
566	20240403	103400	357917050	23550	23550	23550	23550	0
567	20240403	103300	357917050	23550	23550	23550	23550	30
568	20240403	103200	357210550	23500	23500	23500	23500	10
569	20240403	103100	356975550	23500	23500	23500	23500	0
570	20240403	103000	356975550	23500	23450	23500	23450	6
571	20240403	102900	356834600	23450	23500	23550	23450	12
572	20240403	102800	356552500	23500	23500	23500	23500	29
573	20240403	102700	355871000	23500	23500	23500	23500	4
574	20240403	102600	355777000	23500	23500	23500	23500	76
575	20240403	102500	353991000	23500	23500	23500	23500	2
576	20240403	102400	353944000	23500	23500	23500	23500	3
577	20240403	102300	353873500	23550	23550	23550	23550	0
578	20240403	102200	353873500	23550	23550	23550	23550	0
579	20240403	102100	353873500	23550	23500	23550	23500	92
580	20240403	102000	351711450	23550	23550	23550	23550	10
581	20240403	101900	351475950	23550	23550	23550	23550	0
582	20240403	101800	351475950	23550	23550	23550	23550	12
583	20240403	101700	351193350	23550	23550	23550	23550	0
584	20240403	101600	351193350	23550	23550	23550	23550	23
585	20240403	101500	350651700	23550	23550	23550	23550	168
586	20240403	101400	346695300	23550	23550	23550	23550	6
587	20240403	101300	346554000	23550	23550	23550	23550	0
588	20240403	101200	346554000	23550	23500	23550	23500	135
589	20240403	101100	343376500	23550	23550	23550	23550	1
590	20240403	101000	343352950	23500	23500	23500	23500	131
591	20240403	100900	340274450	23450	23500	23500	23450	4
592	20240403	100800	340180500	23450	23450	23450	23450	40
593	20240403	100700	339242500	23500	23500	23500	23500	28
594	20240403	100600	338584500	23500	23500	23500	23500	6
595	20240403	100500	338443500	23450	23450	23450	23450	12
596	20240403	100400	338162100	23400	23400	23400	23400	0
597	20240403	100300	338162100	23400	23400	23400	23400	2
598	20240403	100200	338115300	23450	23450	23450	23450	0
599	20240403	100100	338115300	23450	23450	23450	23450	0
600	20240403	100000	338115300	23450	23450	23450	23450	5
601	20240403	095900	337998050	23450	23450	23450	23400	131
602	20240403	095800	334931600	23400	23400	23400	23400	0
603	20240403	095700	334931600	23400	23450	23450	23400	32
604	20240403	095600	334181700	23400	23400	23400	23400	50
605	20240403	095500	333011700	23400	23400	23400	23400	102
606	20240403	095400	330624900	23450	23400	23450	23400	32
607	20240403	095300	329874800	23400	23400	23400	23400	0
608	20240403	095200	329874800	23400	23400	23400	23400	0
609	20240403	095100	329874800	23400	23400	23400	23400	28
610	20240403	095000	329219600	23350	23350	23350	23350	16
611	20240403	094900	328846000	23350	23300	23350	23300	34
612	20240403	094800	328053650	23300	23300	23300	23300	0
613	20240403	094700	328053650	23300	23300	23350	23300	66
614	20240403	094600	326515600	23350	23350	23350	23350	0
615	20240403	094500	326515600	23350	23350	23350	23350	0
616	20240403	094400	326515600	23350	23450	23450	23350	260
617	20240403	094300	320444400	23450	23450	23450	23450	1
618	20240403	094200	320420950	23400	23400	23400	23400	145
619	20240403	094100	317027950	23400	23400	23400	23400	0
620	20240403	094000	317027950	23400	23400	23400	23400	6
621	20240403	093900	316887550	23350	23350	23350	23350	10
622	20240403	093800	316654050	23550	23450	23550	23450	200
623	20240403	093700	311949600	23300	23300	23300	23300	0
624	20240403	093600	311949600	23300	23400	23400	23300	321
625	20240403	093500	304467850	23500	23450	23500	23450	76
626	20240403	093400	302684350	23450	23450	23450	23450	11
627	20240403	093300	302426400	23300	23300	23300	23300	50
628	20240403	093200	301261400	23300	23300	23300	23300	300
629	20240403	093100	294271400	23300	23300	23300	23300	0
630	20240403	093000	294271400	23300	23400	23400	23300	500
631	20240403	092900	282615900	23400	23400	23400	23400	7
632	20240403	092800	282452100	23450	23450	23450	23450	0
633	20240403	092700	282452100	23450	23450	23450	23450	0
634	20240403	092600	282452100	23450	23450	23450	23450	125
635	20240403	092500	279520850	23450	23450	23450	23450	0
636	20240403	092400	279520850	23450	23450	23600	23450	931
637	20240403	092300	257665800	23450	23450	23450	23450	0
638	20240403	092200	257665800	23450	23400	23450	23400	200
639	20240403	092100	252980800	23350	23300	23350	23300	1303
640	20240403	092000	222617200	23250	23300	23300	23200	255
641	20240403	091900	216689450	23250	23250	23250	23250	300
642	20240403	091800	209714450	23250	23250	23250	23250	93
643	20240403	091700	207552200	23300	23300	23300	23300	100
644	20240403	091600	205222200	23300	23200	23300	23150	3027
645	20240403	091500	135073900	23200	23400	23400	23200	2812
646	20240403	091400	69621450	23450	23500	23500	23450	12
647	20240403	091300	69339750	23500	23500	23500	23500	0
648	20240403	091200	69339750	23500	23350	23500	23350	7
649	20240403	091100	69175400	23350	23350	23350	23300	112
650	20240403	091000	66560650	23350	23350	23350	23350	124
651	20240403	090900	63665250	23350	23400	23400	23350	228
652	20240403	090800	58341100	23350	23350	23350	23350	0
653	20240403	090700	58341100	23350	23350	23350	23350	5
654	20240403	090600	58224350	23400	23450	23450	23350	200
655	20240403	090500	53544100	23400	23400	23400	23400	200
656	20240403	090400	48864100	23350	23400	23400	23350	311
657	20240403	090300	41601700	23350	23400	23400	23350	145
658	20240403	090200	38211200	23400	23400	23400	23350	607
659	20240403	090100	24034550	23400	23450	23450	23400	696
660	20240403	090000	7742800	23500	23550	23550	23500	329