KissMeData/126720/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195900	1339129400	22400	22400	22400	22400	1986
3	20240402	195800	1339129400	22400	22400	22400	22400	0
4	20240402	195700	1339129400	22400	22400	22400	22400	0
5	20240402	195600	1339129400	22400	22400	22400	22400	0
6	20240402	195500	1339129400	22400	22400	22400	22400	0
7	20240402	195400	1339129400	22400	22400	22400	22400	0
8	20240402	195300	1339129400	22400	22400	22400	22400	0
9	20240402	195200	1339129400	22400	22400	22400	22400	0
10	20240402	195100	1339129400	22400	22400	22400	22400	0
11	20240402	195000	1339129400	22400	22400	22400	22400	0
12	20240402	194900	1339129400	22400	22400	22400	22400	0
13	20240402	194800	1339129400	22400	22400	22400	22400	0
14	20240402	194700	1339129400	22400	22400	22400	22400	0
15	20240402	194600	1339129400	22400	22400	22400	22400	0
16	20240402	194500	1339129400	22400	22400	22400	22400	0
17	20240402	194400	1339129400	22400	22400	22400	22400	0
18	20240402	194300	1339129400	22400	22400	22400	22400	0
19	20240402	194200	1339129400	22400	22400	22400	22400	0
20	20240402	194100	1339129400	22400	22400	22400	22400	0
21	20240402	194000	1339129400	22400	22400	22400	22400	0
22	20240402	193900	1339129400	22400	22400	22400	22400	0
23	20240402	193800	1339129400	22400	22400	22400	22400	0
24	20240402	193700	1339129400	22400	22400	22400	22400	0
25	20240402	193600	1339129400	22400	22400	22400	22400	0
26	20240402	193500	1339129400	22400	22400	22400	22400	0
27	20240402	193400	1339129400	22400	22400	22400	22400	0
28	20240402	193300	1339129400	22400	22400	22400	22400	0
29	20240402	193200	1339129400	22400	22400	22400	22400	0
30	20240402	193100	1339129400	22400	22400	22400	22400	0
31	20240402	193000	1339129400	22400	22400	22400	22400	0
32	20240402	192900	1339129400	22400	22400	22400	22400	1986
33	20240402	192800	1339129400	22400	22400	22400	22400	0
34	20240402	192700	1339129400	22400	22400	22400	22400	0
35	20240402	192600	1339129400	22400	22400	22400	22400	0
36	20240402	192500	1339129400	22400	22400	22400	22400	0
37	20240402	192400	1339129400	22400	22400	22400	22400	0
38	20240402	192300	1339129400	22400	22400	22400	22400	0
39	20240402	192200	1339129400	22400	22400	22400	22400	0
40	20240402	192100	1339129400	22400	22400	22400	22400	0
41	20240402	192000	1339129400	22400	22400	22400	22400	0
42	20240402	191900	1339129400	22400	22400	22400	22400	0
43	20240402	191800	1339129400	22400	22400	22400	22400	0
44	20240402	191700	1339129400	22400	22400	22400	22400	0
45	20240402	191600	1339129400	22400	22400	22400	22400	0
46	20240402	191500	1339129400	22400	22400	22400	22400	0
47	20240402	191400	1339129400	22400	22400	22400	22400	0
48	20240402	191300	1339129400	22400	22400	22400	22400	0
49	20240402	191200	1339129400	22400	22400	22400	22400	0
50	20240402	191100	1339129400	22400	22400	22400	22400	0
51	20240402	191000	1339129400	22400	22400	22400	22400	0
52	20240402	190900	1339129400	22400	22400	22400	22400	0
53	20240402	190800	1339129400	22400	22400	22400	22400	0
54	20240402	190700	1339129400	22400	22400	22400	22400	0
55	20240402	190600	1339129400	22400	22400	22400	22400	0
56	20240402	190500	1339129400	22400	22400	22400	22400	0
57	20240402	190400	1339129400	22400	22400	22400	22400	0
58	20240402	190300	1339129400	22400	22400	22400	22400	0
59	20240402	190200	1339129400	22400	22400	22400	22400	0
60	20240402	190100	1339129400	22400	22400	22400	22400	0
61	20240402	190000	1339129400	22400	22400	22400	22400	0
62	20240402	185900	1339129400	22400	22400	22400	22400	1986
63	20240402	185800	1339129400	22400	22400	22400	22400	0
64	20240402	185700	1339129400	22400	22400	22400	22400	0
65	20240402	185600	1339129400	22400	22400	22400	22400	0
66	20240402	185500	1339129400	22400	22400	22400	22400	0
67	20240402	185400	1339129400	22400	22400	22400	22400	0
68	20240402	185300	1339129400	22400	22400	22400	22400	0
69	20240402	185200	1339129400	22400	22400	22400	22400	0
70	20240402	185100	1339129400	22400	22400	22400	22400	0
71	20240402	185000	1339129400	22400	22400	22400	22400	0
72	20240402	184900	1339129400	22400	22400	22400	22400	0
73	20240402	184800	1339129400	22400	22400	22400	22400	0
74	20240402	184700	1339129400	22400	22400	22400	22400	0
75	20240402	184600	1339129400	22400	22400	22400	22400	0
76	20240402	184500	1339129400	22400	22400	22400	22400	0
77	20240402	184400	1339129400	22400	22400	22400	22400	0
78	20240402	184300	1339129400	22400	22400	22400	22400	0
79	20240402	184200	1339129400	22400	22400	22400	22400	0
80	20240402	184100	1339129400	22400	22400	22400	22400	0
81	20240402	184000	1339129400	22400	22400	22400	22400	0
82	20240402	183900	1339129400	22400	22400	22400	22400	0
83	20240402	183800	1339129400	22400	22400	22400	22400	0
84	20240402	183700	1339129400	22400	22400	22400	22400	0
85	20240402	183600	1339129400	22400	22400	22400	22400	0
86	20240402	183500	1339129400	22400	22400	22400	22400	0
87	20240402	183400	1339129400	22400	22400	22400	22400	0
88	20240402	183300	1339129400	22400	22400	22400	22400	0
89	20240402	183200	1339129400	22400	22400	22400	22400	0
90	20240402	183100	1339129400	22400	22400	22400	22400	0
91	20240402	183000	1339129400	22400	22400	22400	22400	0
92	20240402	182900	1339129400	22400	22400	22400	22400	1986
93	20240402	182800	1339129400	22400	22400	22400	22400	0
94	20240402	182700	1339129400	22400	22400	22400	22400	0
95	20240402	182600	1339129400	22400	22400	22400	22400	0
96	20240402	182500	1339129400	22400	22400	22400	22400	0
97	20240402	182400	1339129400	22400	22400	22400	22400	0
98	20240402	182300	1339129400	22400	22400	22400	22400	0
99	20240402	182200	1339129400	22400	22400	22400	22400	0
100	20240402	182100	1339129400	22400	22400	22400	22400	0
101	20240402	182000	1339129400	22400	22400	22400	22400	0
102	20240402	181900	1339129400	22400	22400	22400	22400	0
103	20240402	181800	1339129400	22400	22400	22400	22400	0
104	20240402	181700	1339129400	22400	22400	22400	22400	0
105	20240402	181600	1339129400	22400	22400	22400	22400	0
106	20240402	181500	1339129400	22400	22400	22400	22400	0
107	20240402	181400	1339129400	22400	22400	22400	22400	0
108	20240402	181300	1339129400	22400	22400	22400	22400	0
109	20240402	181200	1339129400	22400	22400	22400	22400	0
110	20240402	181100	1339129400	22400	22400	22400	22400	0
111	20240402	181000	1339129400	22400	22400	22400	22400	0
112	20240402	180900	1339129400	22400	22400	22400	22400	0
113	20240402	180800	1339129400	22400	22400	22400	22400	0
114	20240402	180700	1339129400	22400	22400	22400	22400	0
115	20240402	180600	1339129400	22400	22400	22400	22400	0
116	20240402	180500	1339129400	22400	22400	22400	22400	0
117	20240402	180400	1339129400	22400	22400	22400	22400	0
118	20240402	180300	1339129400	22400	22400	22400	22400	0
119	20240402	180200	1339129400	22400	22400	22400	22400	0
120	20240402	180100	1339129400	22400	22400	22400	22400	0
121	20240402	180000	1339129400	22400	22400	22400	22400	0
122	20240402	175900	1339129400	22400	22400	22400	22400	1986
123	20240402	175800	1339129400	22400	22400	22400	22400	0
124	20240402	175700	1339129400	22400	22400	22400	22400	0
125	20240402	175600	1339129400	22400	22400	22400	22400	0
126	20240402	175500	1339129400	22400	22400	22400	22400	0
127	20240402	175400	1339129400	22400	22400	22400	22400	0
128	20240402	175300	1339129400	22400	22400	22400	22400	0
129	20240402	175200	1339129400	22400	22400	22400	22400	0
130	20240402	175100	1339129400	22400	22400	22400	22400	0
131	20240402	175000	1339129400	22400	22400	22400	22400	0
132	20240402	174900	1339129400	22400	22400	22400	22400	0
133	20240402	174800	1339129400	22400	22400	22400	22400	0
134	20240402	174700	1339129400	22400	22400	22400	22400	0
135	20240402	174600	1339129400	22400	22400	22400	22400	0
136	20240402	174500	1339129400	22400	22400	22400	22400	0
137	20240402	174400	1339129400	22400	22400	22400	22400	0
138	20240402	174300	1339129400	22400	22400	22400	22400	0
139	20240402	174200	1339129400	22400	22400	22400	22400	0
140	20240402	174100	1339129400	22400	22400	22400	22400	0
141	20240402	174000	1339129400	22400	22400	22400	22400	0
142	20240402	173900	1339129400	22400	22400	22400	22400	0
143	20240402	173800	1339129400	22400	22400	22400	22400	0
144	20240402	173700	1339129400	22400	22400	22400	22400	0
145	20240402	173600	1339129400	22400	22400	22400	22400	0
146	20240402	173500	1339129400	22400	22400	22400	22400	0
147	20240402	173400	1339129400	22400	22400	22400	22400	0
148	20240402	173300	1339129400	22400	22400	22400	22400	0
149	20240402	173200	1339129400	22400	22400	22400	22400	0
150	20240402	173100	1339129400	22400	22400	22400	22400	0
151	20240402	173000	1339129400	22400	22400	22400	22400	0
152	20240402	172900	1339129400	22400	22400	22400	22400	1986
153	20240402	172800	1339129400	22400	22400	22400	22400	0
154	20240402	172700	1339129400	22400	22400	22400	22400	0
155	20240402	172600	1339129400	22400	22400	22400	22400	0
156	20240402	172500	1339129400	22400	22400	22400	22400	0
157	20240402	172400	1339129400	22400	22400	22400	22400	0
158	20240402	172300	1339129400	22400	22400	22400	22400	0
159	20240402	172200	1339129400	22400	22400	22400	22400	0
160	20240402	172100	1339129400	22400	22400	22400	22400	0
161	20240402	172000	1339129400	22400	22400	22400	22400	0
162	20240402	171900	1339129400	22400	22400	22400	22400	0
163	20240402	171800	1339129400	22400	22400	22400	22400	0
164	20240402	171700	1339129400	22400	22400	22400	22400	0
165	20240402	171600	1339129400	22400	22400	22400	22400	0
166	20240402	171500	1339129400	22400	22400	22400	22400	0
167	20240402	171400	1339129400	22400	22400	22400	22400	0
168	20240402	171300	1339129400	22400	22400	22400	22400	0
169	20240402	171200	1339129400	22400	22400	22400	22400	0
170	20240402	171100	1339129400	22400	22400	22400	22400	0
171	20240402	171000	1339129400	22400	22400	22400	22400	0
172	20240402	170900	1339129400	22400	22400	22400	22400	0
173	20240402	170800	1339129400	22400	22400	22400	22400	0
174	20240402	170700	1339129400	22400	22400	22400	22400	0
175	20240402	170600	1339129400	22400	22400	22400	22400	0
176	20240402	170500	1339129400	22400	22400	22400	22400	0
177	20240402	170400	1339129400	22400	22400	22400	22400	0
178	20240402	170300	1339129400	22400	22400	22400	22400	0
179	20240402	170200	1339129400	22400	22400	22400	22400	0
180	20240402	170100	1339129400	22400	22400	22400	22400	0
181	20240402	170000	1339129400	22400	22400	22400	22400	0
182	20240402	165900	1339129400	22400	22400	22400	22400	1986
183	20240402	165800	1339129400	22400	22400	22400	22400	0
184	20240402	165700	1339129400	22400	22400	22400	22400	0
185	20240402	165600	1339129400	22400	22400	22400	22400	0
186	20240402	165500	1339129400	22400	22400	22400	22400	0
187	20240402	165400	1339129400	22400	22400	22400	22400	0
188	20240402	165300	1339129400	22400	22400	22400	22400	0
189	20240402	165200	1339129400	22400	22400	22400	22400	0
190	20240402	165100	1339129400	22400	22400	22400	22400	0
191	20240402	165000	1339129400	22400	22400	22400	22400	0
192	20240402	164900	1339129400	22400	22400	22400	22400	0
193	20240402	164800	1339129400	22400	22400	22400	22400	0
194	20240402	164700	1339129400	22400	22400	22400	22400	0
195	20240402	164600	1339129400	22400	22400	22400	22400	0
196	20240402	164500	1339129400	22400	22400	22400	22400	0
197	20240402	164400	1339129400	22400	22400	22400	22400	0
198	20240402	164300	1339129400	22400	22400	22400	22400	0
199	20240402	164200	1339129400	22400	22400	22400	22400	0
200	20240402	164100	1339129400	22400	22400	22400	22400	0
201	20240402	164000	1339129400	22400	22400	22400	22400	0
202	20240402	163900	1339129400	22400	22400	22400	22400	0
203	20240402	163800	1339129400	22400	22400	22400	22400	0
204	20240402	163700	1339129400	22400	22400	22400	22400	0
205	20240402	163600	1339129400	22400	22400	22400	22400	0
206	20240402	163500	1339129400	22400	22400	22400	22400	0
207	20240402	163400	1339129400	22400	22400	22400	22400	0
208	20240402	163300	1339129400	22400	22400	22400	22400	0
209	20240402	163200	1339129400	22400	22400	22400	22400	0
210	20240402	163100	1339129400	22400	22400	22400	22400	0
211	20240402	163000	1339129400	22400	22400	22400	22400	0
212	20240402	162900	1339129400	22400	22400	22400	22400	1986
213	20240402	162800	1339129400	22400	22400	22400	22400	0
214	20240402	162700	1339129400	22400	22400	22400	22400	0
215	20240402	162600	1339129400	22400	22400	22400	22400	0
216	20240402	162500	1339129400	22400	22400	22400	22400	0
217	20240402	162400	1339129400	22400	22400	22400	22400	0
218	20240402	162300	1339129400	22400	22400	22400	22400	0
219	20240402	162200	1339129400	22400	22400	22400	22400	0
220	20240402	162100	1339129400	22400	22400	22400	22400	0
221	20240402	162000	1339129400	22400	22400	22400	22400	0
222	20240402	161900	1339129400	22400	22400	22400	22400	0
223	20240402	161800	1339129400	22400	22400	22400	22400	0
224	20240402	161700	1339129400	22400	22400	22400	22400	0
225	20240402	161600	1339129400	22400	22400	22400	22400	0
226	20240402	161500	1339129400	22400	22400	22400	22400	0
227	20240402	161400	1339129400	22400	22400	22400	22400	0
228	20240402	161300	1339129400	22400	22400	22400	22400	0
229	20240402	161200	1339129400	22400	22400	22400	22400	0
230	20240402	161100	1339129400	22400	22400	22400	22400	0
231	20240402	161000	1339129400	22400	22400	22400	22400	0
232	20240402	160900	1339129400	22400	22400	22400	22400	0
233	20240402	160800	1339129400	22400	22400	22400	22400	0
234	20240402	160700	1339129400	22400	22400	22400	22400	0
235	20240402	160600	1339129400	22400	22400	22400	22400	0
236	20240402	160500	1339129400	22400	22400	22400	22400	0
237	20240402	160400	1339129400	22400	22400	22400	22400	0
238	20240402	160300	1339129400	22400	22400	22400	22400	0
239	20240402	160200	1339129400	22400	22400	22400	22400	0
240	20240402	160100	1339129400	22400	22400	22400	22400	0
241	20240402	160000	1339129400	22400	22400	22400	22400	0
242	20240402	155900	1339129400	22400	22400	22400	22400	1986
243	20240402	155800	1339129400	22400	22400	22400	22400	0
244	20240402	155700	1339129400	22400	22400	22400	22400	0
245	20240402	155600	1339129400	22400	22400	22400	22400	0
246	20240402	155500	1339129400	22400	22400	22400	22400	0
247	20240402	155400	1339129400	22400	22400	22400	22400	0
248	20240402	155300	1339129400	22400	22400	22400	22400	0
249	20240402	155200	1339129400	22400	22400	22400	22400	0
250	20240402	155100	1339129400	22400	22400	22400	22400	0
251	20240402	155000	1339129400	22400	22400	22400	22400	0
252	20240402	154900	1339129400	22400	22400	22400	22400	0
253	20240402	154800	1339129400	22400	22400	22400	22400	0
254	20240402	154700	1339129400	22400	22400	22400	22400	0
255	20240402	154600	1339129400	22400	22400	22400	22400	0
256	20240402	154500	1339129400	22400	22400	22400	22400	0
257	20240402	154400	1339129400	22400	22400	22400	22400	0
258	20240402	154300	1339129400	22400	22400	22400	22400	0
259	20240402	154200	1339129400	22400	22400	22400	22400	0
260	20240402	154100	1339129400	22400	22400	22400	22400	0
261	20240402	154000	1339129400	22400	22400	22400	22400	0
262	20240402	153900	1339129400	22400	22400	22400	22400	0
263	20240402	153800	1339129400	22400	22400	22400	22400	0
264	20240402	153700	1339129400	22400	22400	22400	22400	0
265	20240402	153600	1339129400	22400	22400	22400	22400	0
266	20240402	153500	1339129400	22400	22400	22400	22400	0
267	20240402	153400	1339129400	22400	22400	22400	22400	0
268	20240402	153300	1339129400	22400	22400	22400	22400	0
269	20240402	153200	1339129400	22400	22400	22400	22400	0
270	20240402	153100	1339129400	22400	22400	22400	22400	0
271	20240402	153000	1339129400	22400	22400	22400	22400	1986
272	20240402	152900	1294643000	22400	22400	22400	22400	0
273	20240402	152800	1294643000	22400	22400	22400	22400	0
274	20240402	152700	1294643000	22400	22400	22400	22400	0
275	20240402	152600	1294643000	22400	22400	22400	22400	0
276	20240402	152500	1294643000	22400	22400	22400	22400	0
277	20240402	152400	1294643000	22400	22400	22400	22400	0
278	20240402	152300	1294643000	22400	22400	22400	22400	0
279	20240402	152200	1294643000	22400	22400	22400	22400	0
280	20240402	152100	1294643000	22400	22400	22400	22400	0
281	20240402	152000	1294643000	22400	22400	22400	22400	0
282	20240402	151900	1294643000	22400	22400	22400	22350	293
283	20240402	151800	1288092650	22300	22300	22300	22300	0
284	20240402	151700	1288092650	22300	22300	22300	22300	2
285	20240402	151600	1288048050	22400	22400	22400	22400	1
286	20240402	151500	1288025650	22300	22350	22350	22300	787
287	20240402	151400	1270441200	22350	22350	22350	22350	0
288	20240402	151300	1270441200	22350	22350	22350	22350	0
289	20240402	151200	1270441200	22350	22350	22350	22350	0
290	20240402	151100	1270441200	22350	22350	22350	22350	0
291	20240402	151000	1270441200	22350	22350	22350	22350	501
292	20240402	150900	1259243850	22300	22300	22300	22300	0
293	20240402	150800	1259243850	22300	22350	22350	22300	10
294	20240402	150700	1259020650	22350	22350	22350	22350	777
295	20240402	150600	1241654700	22350	22300	22350	22300	233
296	20240402	150500	1236447650	22350	22400	22400	22350	1052
297	20240402	150400	1212932950	22350	22350	22350	22350	5
298	20240402	150300	1212821200	22350	22350	22350	22350	72
299	20240402	150200	1211212000	22400	22400	22400	22400	1
300	20240402	150100	1211189600	22400	22400	22400	22400	20
301	20240402	150000	1210741600	22400	22400	22400	22400	0
302	20240402	145900	1210741600	22400	22400	22400	22400	379
303	20240402	145800	1202252000	22400	22400	22400	22400	1748
304	20240402	145700	1163096800	22400	22400	22400	22400	0
305	20240402	145600	1163096800	22400	22400	22400	22400	94
306	20240402	145500	1160991200	22400	22400	22400	22400	0
307	20240402	145400	1160991200	22400	22400	22400	22400	0
308	20240402	145300	1160991200	22400	22450	22450	22400	429
309	20240402	145200	1151381500	22450	22450	22500	22450	165
310	20240402	145100	1147676100	22450	22500	22500	22450	58
311	20240402	145000	1146373100	22500	22450	22500	22450	54
312	20240402	144900	1145158400	22500	22500	22500	22500	48
313	20240402	144800	1144078400	22550	22500	22550	22500	75
314	20240402	144700	1142390350	22500	22500	22550	22500	49
315	20240402	144600	1141287200	22500	22550	22550	22500	51
316	20240402	144500	1140138000	22550	22500	22550	22500	40
317	20240402	144400	1139236850	22500	22500	22500	22500	62
318	20240402	144300	1137841850	22500	22550	22550	22500	106
319	20240402	144200	1135452600	22550	22500	22550	22500	33
320	20240402	144100	1134709100	22450	22500	22500	22450	166
321	20240402	144000	1130974350	22500	22500	22500	22450	59
322	20240402	143900	1129647850	22500	22550	22550	22500	50
323	20240402	143800	1128520950	22550	22550	22550	22550	49
324	20240402	143700	1127416000	22550	22550	22550	22450	64
325	20240402	143600	1125972900	22550	22550	22550	22550	48
326	20240402	143500	1124890500	22550	22550	22550	22550	48
327	20240402	143400	1123808100	22550	22550	22550	22550	57
328	20240402	143300	1122522750	22550	22550	22550	22550	44
329	20240402	143200	1121530550	22550	22550	22550	22550	73
330	20240402	143100	1119884400	22550	22550	22550	22550	65
331	20240402	143000	1118418650	22550	22550	22550	22550	61
332	20240402	142900	1117043100	22550	22550	22550	22550	44
333	20240402	142800	1116050900	22500	22550	22550	22500	101
334	20240402	142700	1113775500	22550	22550	22550	22550	49
335	20240402	142600	1112670550	22550	22550	22550	22550	54
336	20240402	142500	1111452850	22550	22550	22550	22550	61
337	20240402	142400	1110077300	22550	22550	22550	22550	42
338	20240402	142300	1109130200	22550	22550	22550	22500	200
339	20240402	142200	1104627250	22550	22550	22550	22550	64
340	20240402	142100	1103184050	22550	22550	22550	22400	52
341	20240402	142000	1102012250	22550	22550	22550	22550	61
342	20240402	141900	1100636700	22550	22550	22550	22550	46
343	20240402	141800	1099599400	22550	22500	22550	22500	62
344	20240402	141700	1098202500	22500	22550	22550	22500	58
345	20240402	141600	1096895250	22550	22550	22550	22550	69
346	20240402	141500	1095339300	22550	22500	22550	22400	1145
347	20240402	141400	1069574450	22500	22450	22500	22450	564
348	20240402	141300	1056912000	22450	22450	22450	22400	46
349	20240402	141200	1055879350	22450	22350	22450	22350	627
350	20240402	141100	1041861100	22350	22300	22350	22300	1035
351	20240402	141000	1018780000	22300	22300	22300	22300	38
352	20240402	140900	1017932600	22300	22300	22300	22300	1
353	20240402	140800	1017910300	22250	22250	22250	22250	0
354	20240402	140700	1017910300	22250	22250	22250	22250	0
355	20240402	140600	1017910300	22250	22250	22250	22250	0
356	20240402	140500	1017910300	22250	22250	22250	22250	0
357	20240402	140400	1017910300	22250	22250	22250	22250	0
358	20240402	140300	1017910300	22250	22250	22250	22250	0
359	20240402	140200	1017910300	22250	22250	22250	22250	0
360	20240402	140100	1017910300	22250	22250	22250	22250	10
361	20240402	140000	1017687800	22250	22250	22250	22250	0
362	20240402	135900	1017687800	22250	22250	22250	22250	0
363	20240402	135800	1017687800	22250	22250	22250	22250	0
364	20240402	135700	1017687800	22250	22300	22300	22250	20
365	20240402	135600	1017241850	22250	22250	22250	22250	40
366	20240402	135500	1016351850	22250	22250	22250	22250	0
367	20240402	135400	1016351850	22250	22250	22250	22250	0
368	20240402	135300	1016351850	22250	22250	22250	22250	0
369	20240402	135200	1016351850	22250	22250	22250	22250	0
370	20240402	135100	1016351850	22250	22250	22250	22250	0
371	20240402	135000	1016351850	22250	22250	22250	22250	36
372	20240402	134900	1015550850	22250	22250	22250	22250	0
373	20240402	134800	1015550850	22250	22250	22250	22250	0
374	20240402	134700	1015550850	22250	22250	22250	22250	50
375	20240402	134600	1014438350	22250	22250	22250	22250	50
376	20240402	134500	1013325850	22250	22250	22250	22250	0
377	20240402	134400	1013325850	22250	22300	22300	22250	45
378	20240402	134300	1012324350	22300	22300	22300	22300	0
379	20240402	134200	1012324350	22300	22300	22300	22300	0
380	20240402	134100	1012324350	22300	22300	22300	22300	60
381	20240402	134000	1010986350	22300	22300	22300	22300	0
382	20240402	133900	1010986350	22300	22300	22300	22300	20
383	20240402	133800	1010540350	22250	22250	22250	22250	50
384	20240402	133700	1009427850	22200	22200	22200	22200	0
385	20240402	133600	1009427850	22200	22200	22200	22200	0
386	20240402	133500	1009427850	22200	22200	22200	22200	0
387	20240402	133400	1009427850	22200	22200	22200	22200	0
388	20240402	133300	1009427850	22200	22200	22200	22200	1
389	20240402	133200	1009405650	22200	22250	22250	22200	595
390	20240402	133100	996169400	22250	22250	22250	22250	5
391	20240402	133000	996058150	22250	22250	22250	22250	5
392	20240402	132900	995946900	22300	22300	22300	22300	0
393	20240402	132800	995946900	22300	22300	22300	22300	0
394	20240402	132700	995946900	22300	22250	22300	22250	332
395	20240402	132600	988559650	22300	22300	22300	22300	26
396	20240402	132500	987979850	22300	22300	22300	22250	24
397	20240402	132400	987445650	22300	22300	22300	22300	0
398	20240402	132300	987445650	22300	22300	22300	22300	10
399	20240402	132200	987222650	22300	22250	22300	22250	43
400	20240402	132100	986264250	22250	22250	22250	22250	42
401	20240402	132000	985329750	22250	22250	22300	22250	223
402	20240402	131900	980367350	22250	22250	22250	22250	0
403	20240402	131800	980367350	22250	22250	22250	22250	0
404	20240402	131700	980367350	22250	22250	22250	22250	0
405	20240402	131600	980367350	22250	22250	22250	22250	0
406	20240402	131500	980367350	22250	22250	22250	22250	1
407	20240402	131400	980345100	22300	22300	22300	22300	0
408	20240402	131300	980345100	22300	22300	22300	22300	0
409	20240402	131200	980345100	22300	22300	22300	22300	0
410	20240402	131100	980345100	22300	22300	22300	22300	0
411	20240402	131000	980345100	22300	22300	22300	22300	0
412	20240402	130900	980345100	22300	22300	22300	22300	55
413	20240402	130800	979118600	22300	22300	22300	22300	245
414	20240402	130700	973655100	22350	22350	22350	22350	0
415	20240402	130600	973655100	22350	22350	22350	22350	0
416	20240402	130500	973655100	22350	22350	22350	22350	0
417	20240402	130400	973655100	22350	22350	22350	22350	0
418	20240402	130300	973655100	22350	22350	22350	22350	0
419	20240402	130200	973655100	22350	22350	22350	22350	0
420	20240402	130100	973655100	22350	22350	22350	22350	20
421	20240402	130000	973208100	22350	22350	22350	22350	1
422	20240402	125900	973185750	22350	22350	22350	22350	20
423	20240402	125800	972738750	22300	22300	22300	22300	0
424	20240402	125700	972738750	22300	22300	22300	22300	0
425	20240402	125600	972738750	22300	22300	22300	22300	0
426	20240402	125500	972738750	22300	22300	22300	22300	20
427	20240402	125400	972292750	22300	22300	22300	22300	0
428	20240402	125300	972292750	22300	22300	22300	22300	10
429	20240402	125200	972069750	22300	22300	22300	22300	0
430	20240402	125100	972069750	22300	22300	22300	22300	10
431	20240402	125000	971846750	22300	22300	22300	22300	0
432	20240402	124900	971846750	22300	22300	22300	22300	0
433	20240402	124800	971846750	22300	22300	22300	22300	0
434	20240402	124700	971846750	22300	22300	22300	22300	0
435	20240402	124600	971846750	22300	22300	22300	22300	0
436	20240402	124500	971846750	22300	22300	22300	22300	0
437	20240402	124400	971846750	22300	22300	22300	22300	0
438	20240402	124300	971846750	22300	22300	22300	22300	101
439	20240402	124200	969594450	22300	22300	22300	22300	0
440	20240402	124100	969594450	22300	22300	22300	22300	159
441	20240402	124000	966048750	22250	22250	22250	22250	1
442	20240402	123900	966026500	22250	22250	22250	22250	0
443	20240402	123800	966026500	22250	22250	22250	22250	3
444	20240402	123700	965959750	22300	22300	22300	22300	0
445	20240402	123600	965959750	22300	22300	22300	22300	0
446	20240402	123500	965959750	22300	22300	22300	22300	0
447	20240402	123400	965959750	22300	22300	22300	22300	0
448	20240402	123300	965959750	22300	22300	22300	22300	23
449	20240402	123200	965446850	22300	22300	22300	22300	9
450	20240402	123100	965246150	22300	22300	22300	22250	76
451	20240402	123000	963554100	22250	22250	22250	22250	0
452	20240402	122900	963554100	22250	22300	22300	22250	186
453	20240402	122800	959407800	22350	22350	22350	22350	1
454	20240402	122700	959385450	22350	22350	22350	22350	0
455	20240402	122600	959385450	22350	22350	22350	22350	0
456	20240402	122500	959385450	22350	22350	22350	22350	324
457	20240402	122400	952144050	22350	22350	22350	22350	30
458	20240402	122300	951473550	22350	22350	22350	22350	0
459	20240402	122200	951473550	22350	22350	22350	22350	0
460	20240402	122100	951473550	22350	22350	22350	22350	0
461	20240402	122000	951473550	22350	22350	22350	22350	0
462	20240402	121900	951473550	22350	22350	22350	22350	0
463	20240402	121800	951473550	22350	22350	22350	22350	47
464	20240402	121700	950423100	22350	22350	22350	22350	0
465	20240402	121600	950423100	22350	22350	22350	22350	0
466	20240402	121500	950423100	22350	22350	22350	22350	0
467	20240402	121400	950423100	22350	22350	22350	22350	0
468	20240402	121300	950423100	22350	22350	22350	22350	10
469	20240402	121200	950199600	22350	22350	22350	22350	0
470	20240402	121100	950199600	22350	22350	22350	22350	0
471	20240402	121000	950199600	22350	22350	22350	22350	0
472	20240402	120900	950199600	22350	22350	22350	22350	0
473	20240402	120800	950199600	22350	22350	22350	22350	0
474	20240402	120700	950199600	22350	22350	22350	22350	10
475	20240402	120600	949976100	22400	22400	22400	22400	0
476	20240402	120500	949976100	22400	22400	22400	22400	0
477	20240402	120400	949976100	22400	22400	22400	22400	0
478	20240402	120300	949976100	22400	22300	22400	22300	1527
479	20240402	120200	915773300	22300	22300	22300	22300	4
480	20240402	120100	915684100	22400	22400	22400	22400	0
481	20240402	120000	915684100	22400	22400	22400	22400	0
482	20240402	115900	915684100	22400	22400	22400	22400	0
483	20240402	115800	915684100	22400	22400	22400	22400	0
484	20240402	115700	915684100	22400	22400	22400	22400	0
485	20240402	115600	915684100	22400	22400	22400	22400	0
486	20240402	115500	915684100	22400	22400	22400	22400	0
487	20240402	115400	915684100	22400	22400	22400	22400	0
488	20240402	115300	915684100	22400	22400	22400	22400	0
489	20240402	115200	915684100	22400	22350	22400	22350	201
490	20240402	115100	911191700	22350	22350	22350	22350	0
491	20240402	115000	911191700	22350	22350	22350	22350	1
492	20240402	114900	911169350	22350	22350	22350	22350	3
493	20240402	114800	911102300	22300	22300	22300	22300	5
494	20240402	114700	910990800	22300	22300	22300	22300	0
495	20240402	114600	910990800	22300	22300	22300	22300	10
496	20240402	114500	910767800	22350	22350	22350	22350	1
497	20240402	114400	910745450	22350	22350	22350	22350	0
498	20240402	114300	910745450	22350	22350	22350	22350	173
499	20240402	114200	906878900	22400	22400	22400	22400	0
500	20240402	114100	906878900	22400	22400	22400	22400	0
501	20240402	114000	906878900	22400	22400	22400	22400	1
502	20240402	113900	906856500	22350	22350	22350	22350	0
503	20240402	113800	906856500	22350	22350	22350	22350	70
504	20240402	113700	905292000	22350	22350	22350	22350	18
505	20240402	113600	904889700	22300	22300	22300	22300	0
506	20240402	113500	904889700	22300	22300	22300	22300	0
507	20240402	113400	904889700	22300	22300	22300	22300	20
508	20240402	113300	904443700	22300	22300	22300	22300	21
509	20240402	113200	903975400	22400	22400	22400	22400	0
510	20240402	113100	903975400	22400	22400	22400	22400	0
511	20240402	113000	903975400	22400	22400	22400	22400	15
512	20240402	112900	903639400	22400	22400	22400	22400	0
513	20240402	112800	903639400	22400	22400	22400	22400	2
514	20240402	112700	903594600	22250	22250	22250	22250	0
515	20240402	112600	903594600	22250	22250	22250	22250	0
516	20240402	112500	903594600	22250	22250	22250	22250	60
517	20240402	112400	902259600	22250	22250	22250	22250	0
518	20240402	112300	902259600	22250	22250	22250	22250	0
519	20240402	112200	902259600	22250	22250	22250	22250	0
520	20240402	112100	902259600	22250	22250	22250	22250	5
521	20240402	112000	902148350	22250	22250	22250	22250	0
522	20240402	111900	902148350	22250	22250	22250	22250	20
523	20240402	111800	901703350	22250	22250	22250	22250	88
524	20240402	111700	899745350	22250	22250	22250	22250	100
525	20240402	111600	897520350	22150	22150	22150	22150	0
526	20240402	111500	897520350	22150	22250	22250	22150	150
527	20240402	111400	894192850	22250	22250	22250	22100	46
528	20240402	111300	893171400	22250	22250	22250	22250	274
529	20240402	111200	887074900	22250	22250	22250	22250	9
530	20240402	111100	886874650	22300	22300	22300	22300	8
531	20240402	111000	886696250	22250	22250	22250	22250	171
532	20240402	110900	882891500	22350	22350	22350	22350	0
533	20240402	110800	882891500	22350	22300	22350	22300	699
534	20240402	110700	867303750	22300	22250	22300	22250	602
535	20240402	110600	853879250	22300	22300	22300	22300	0
536	20240402	110500	853879250	22300	22300	22300	22300	40
537	20240402	110400	852987250	22300	22250	22300	22250	1181
538	20240402	110300	826654550	22250	22150	22250	22100	2027
539	20240402	110200	781690850	22150	22150	22150	22150	220
540	20240402	110100	776817850	22150	22150	22150	22150	95
541	20240402	110000	774713600	22200	22200	22200	22200	0
542	20240402	105900	774713600	22200	22200	22200	22200	121
543	20240402	105800	772027400	22200	22200	22200	22200	5
544	20240402	105700	771916400	22200	22200	22200	22200	5
545	20240402	105600	771805400	22200	22200	22200	22200	0
546	20240402	105500	771805400	22200	22200	22200	22200	0
547	20240402	105400	771805400	22200	22150	22200	22150	35
548	20240402	105300	771029900	22200	22200	22200	22200	78
549	20240402	105200	769298300	22200	22200	22200	22200	50
550	20240402	105100	768188300	22200	22200	22200	22200	48
551	20240402	105000	767122700	22200	22200	22200	22200	25
552	20240402	104900	766567700	22250	22250	22250	22250	0
553	20240402	104800	766567700	22250	22250	22250	22250	0
554	20240402	104700	766567700	22250	22250	22250	22250	0
555	20240402	104600	766567700	22250	22250	22250	22250	0
556	20240402	104500	766567700	22250	22250	22250	22250	40
557	20240402	104400	765677700	22250	22250	22250	22250	0
558	20240402	104300	765677700	22250	22200	22250	22100	608
559	20240402	104200	752188500	22050	22300	22300	22050	10028
560	20240402	104100	530790050	22250	22250	22250	22250	15
561	20240402	104000	530456300	22250	22300	22300	22200	5064
562	20240402	103900	417992300	22300	22300	22300	22300	3
563	20240402	103800	417925400	22300	22300	22300	22300	21
564	20240402	103700	417457100	22300	22300	22300	22300	34
565	20240402	103600	416698900	22300	22300	22300	22300	3
566	20240402	103500	416632000	22300	22300	22300	22300	693
567	20240402	103400	401178100	22300	22350	22350	22300	596
568	20240402	103300	387874650	22350	22350	22350	22350	0
569	20240402	103200	387874650	22350	22350	22350	22350	2
570	20240402	103100	387829950	22350	22350	22350	22350	1
571	20240402	103000	387807600	22350	22350	22350	22350	0
572	20240402	102900	387807600	22350	22350	22350	22350	0
573	20240402	102800	387807600	22350	22350	22350	22350	0
574	20240402	102700	387807600	22350	22350	22350	22350	0
575	20240402	102600	387807600	22350	22350	22350	22350	0
576	20240402	102500	387807600	22350	22350	22350	22350	0
577	20240402	102400	387807600	22350	22350	22350	22350	0
578	20240402	102300	387807600	22350	22350	22350	22350	0
579	20240402	102200	387807600	22350	22350	22350	22350	0
580	20240402	102100	387807600	22350	22350	22350	22350	0
581	20240402	102000	387807600	22350	22350	22350	22350	0
582	20240402	101900	387807600	22350	22350	22350	22350	2
583	20240402	101800	387762900	22350	22350	22350	22350	0
584	20240402	101700	387762900	22350	22350	22350	22350	0
585	20240402	101600	387762900	22350	22350	22350	22350	1
586	20240402	101500	387740550	22250	22300	22300	22250	300
587	20240402	101400	381054850	22250	22300	22300	22250	745
588	20240402	101300	364473400	22300	22350	22350	22300	2000
589	20240402	101200	319840100	22350	22350	22350	22350	30
590	20240402	101100	319169600	22350	22350	22350	22350	1
591	20240402	101000	319147250	22350	22400	22400	22350	145
592	20240402	100900	315901500	22350	22350	22350	22350	0
593	20240402	100800	315901500	22350	22350	22350	22350	50
594	20240402	100700	314784000	22350	22400	22400	22350	519
595	20240402	100600	303170400	22450	22450	22450	22450	287
596	20240402	100500	296727250	22500	22500	22500	22500	0
597	20240402	100400	296727250	22500	22500	22500	22500	2
598	20240402	100300	296682250	22500	22500	22500	22500	3
599	20240402	100200	296614750	22450	22450	22450	22450	0
600	20240402	100100	296614750	22450	22450	22450	22450	0
601	20240402	100000	296614750	22450	22450	22450	22450	0
602	20240402	095900	296614750	22450	22450	22450	22450	0
603	20240402	095800	296614750	22450	22450	22450	22450	2201
604	20240402	095700	247202300	22450	22450	22450	22450	0
605	20240402	095600	247202300	22450	22450	22450	22450	100
606	20240402	095500	244957300	22450	22450	22450	22450	100
607	20240402	095400	242712300	22450	22450	22450	22450	200
608	20240402	095300	238222300	22450	22450	22450	22450	0
609	20240402	095200	238222300	22450	22400	22450	22300	902
610	20240402	095100	218057650	22400	22400	22400	22400	0
611	20240402	095000	218057650	22400	22400	22400	22400	0
612	20240402	094900	218057650	22400	22350	22400	22350	57
613	20240402	094800	216783450	22400	22400	22400	22400	270
614	20240402	094700	210735450	22450	22400	22450	22400	1010
615	20240402	094600	188061450	22400	22400	22400	22400	212
616	20240402	094500	183312650	22450	22450	22450	22450	298
617	20240402	094400	176622550	22450	22450	22450	22450	1
618	20240402	094300	176600100	22400	22400	22400	22400	0
619	20240402	094200	176600100	22400	22400	22400	22400	0
620	20240402	094100	176600100	22400	22400	22400	22400	156
621	20240402	094000	173105700	22400	22400	22400	22400	1365
622	20240402	093900	142529700	22400	22600	22600	22400	636
623	20240402	093800	128269400	22600	22600	22600	22600	10
624	20240402	093700	128043400	22450	22550	22550	22450	3184
625	20240402	093600	56505400	22600	22600	22600	22600	216
626	20240402	093500	51623800	22600	22600	22600	22600	0
627	20240402	093400	51623800	22600	22600	22600	22600	0
628	20240402	093300	51623800	22600	22600	22600	22600	0
629	20240402	093200	51623800	22600	22600	22600	22600	100
630	20240402	093100	49363800	22600	22600	22600	22600	0
631	20240402	093000	49363800	22600	22650	22650	22600	102
632	20240402	092900	47058500	22650	22650	22650	22650	0
633	20240402	092800	47058500	22650	22650	22650	22650	40
634	20240402	092700	46152500	22600	22550	22600	22550	17
635	20240402	092600	45768900	22550	22550	22550	22550	143
636	20240402	092500	42544250	22550	22550	22550	22550	10
637	20240402	092400	42318750	22550	22550	22550	22550	0
638	20240402	092300	42318750	22550	22550	22550	22550	200
639	20240402	092200	37808750	22550	22600	22600	22550	183
640	20240402	092100	33681200	22650	22650	22650	22650	0
641	20240402	092000	33681200	22650	22650	22650	22650	10
642	20240402	091900	33454700	22650	22650	22650	22650	0
643	20240402	091800	33454700	22650	22650	22650	22650	13
644	20240402	091700	33160250	22700	22700	22700	22700	4
645	20240402	091600	33069450	22750	22750	22750	22700	340
646	20240402	091500	25343400	22750	22750	22750	22750	0
647	20240402	091400	25343400	22750	22750	22750	22750	0
648	20240402	091300	25343400	22750	22750	22750	22750	0
649	20240402	091200	25343400	22750	22750	22750	22750	0
650	20240402	091100	25343400	22750	22800	22800	22750	222
651	20240402	091000	20292850	22800	22800	22800	22800	135
652	20240402	090900	17214850	22800	22800	22800	22800	60
653	20240402	090800	15846850	22750	22800	22800	22750	142
654	20240402	090700	12613250	22750	22750	22750	22750	1
655	20240402	090600	12590500	22750	22750	22750	22750	0
656	20240402	090500	12590500	22750	22750	22750	22750	0
657	20240402	090400	12590500	22750	22750	22750	22750	0
658	20240402	090300	12590500	22750	22750	22750	22750	1
659	20240402	090200	12567750	22900	22900	22900	22900	5
660	20240402	090100	12453250	22850	22850	22850	22850	0
661	20240402	090000	12453250	22850	22850	22850	22850	545