KissMeData/134790/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200100	205074950	29500	29500	29500	29500	120
3	20240402	200000	205074950	29500	29500	29500	29500	0
4	20240402	195900	205074950	29500	29500	29500	29500	0
5	20240402	195800	205074950	29500	29500	29500	29500	0
6	20240402	195700	205074950	29500	29500	29500	29500	0
7	20240402	195600	205074950	29500	29500	29500	29500	0
8	20240402	195500	205074950	29500	29500	29500	29500	0
9	20240402	195400	205074950	29500	29500	29500	29500	0
10	20240402	195300	205074950	29500	29500	29500	29500	0
11	20240402	195200	205074950	29500	29500	29500	29500	0
12	20240402	195100	205074950	29500	29500	29500	29500	0
13	20240402	195000	205074950	29500	29500	29500	29500	0
14	20240402	194900	205074950	29500	29500	29500	29500	0
15	20240402	194800	205074950	29500	29500	29500	29500	0
16	20240402	194700	205074950	29500	29500	29500	29500	0
17	20240402	194600	205074950	29500	29500	29500	29500	0
18	20240402	194500	205074950	29500	29500	29500	29500	0
19	20240402	194400	205074950	29500	29500	29500	29500	0
20	20240402	194300	205074950	29500	29500	29500	29500	0
21	20240402	194200	205074950	29500	29500	29500	29500	0
22	20240402	194100	205074950	29500	29500	29500	29500	0
23	20240402	194000	205074950	29500	29500	29500	29500	0
24	20240402	193900	205074950	29500	29500	29500	29500	0
25	20240402	193800	205074950	29500	29500	29500	29500	0
26	20240402	193700	205074950	29500	29500	29500	29500	0
27	20240402	193600	205074950	29500	29500	29500	29500	0
28	20240402	193500	205074950	29500	29500	29500	29500	0
29	20240402	193400	205074950	29500	29500	29500	29500	0
30	20240402	193300	205074950	29500	29500	29500	29500	0
31	20240402	193200	205074950	29500	29500	29500	29500	0
32	20240402	193100	205074950	29500	29500	29500	29500	120
33	20240402	193000	205074950	29500	29500	29500	29500	0
34	20240402	192900	205074950	29500	29500	29500	29500	0
35	20240402	192800	205074950	29500	29500	29500	29500	0
36	20240402	192700	205074950	29500	29500	29500	29500	0
37	20240402	192600	205074950	29500	29500	29500	29500	0
38	20240402	192500	205074950	29500	29500	29500	29500	0
39	20240402	192400	205074950	29500	29500	29500	29500	0
40	20240402	192300	205074950	29500	29500	29500	29500	0
41	20240402	192200	205074950	29500	29500	29500	29500	0
42	20240402	192100	205074950	29500	29500	29500	29500	0
43	20240402	192000	205074950	29500	29500	29500	29500	0
44	20240402	191900	205074950	29500	29500	29500	29500	0
45	20240402	191800	205074950	29500	29500	29500	29500	0
46	20240402	191700	205074950	29500	29500	29500	29500	0
47	20240402	191600	205074950	29500	29500	29500	29500	0
48	20240402	191500	205074950	29500	29500	29500	29500	0
49	20240402	191400	205074950	29500	29500	29500	29500	0
50	20240402	191300	205074950	29500	29500	29500	29500	0
51	20240402	191200	205074950	29500	29500	29500	29500	0
52	20240402	191100	205074950	29500	29500	29500	29500	0
53	20240402	191000	205074950	29500	29500	29500	29500	0
54	20240402	190900	205074950	29500	29500	29500	29500	0
55	20240402	190800	205074950	29500	29500	29500	29500	0
56	20240402	190700	205074950	29500	29500	29500	29500	0
57	20240402	190600	205074950	29500	29500	29500	29500	0
58	20240402	190500	205074950	29500	29500	29500	29500	0
59	20240402	190400	205074950	29500	29500	29500	29500	0
60	20240402	190300	205074950	29500	29500	29500	29500	0
61	20240402	190200	205074950	29500	29500	29500	29500	0
62	20240402	190100	205074950	29500	29500	29500	29500	120
63	20240402	190000	205074950	29500	29500	29500	29500	0
64	20240402	185900	205074950	29500	29500	29500	29500	0
65	20240402	185800	205074950	29500	29500	29500	29500	0
66	20240402	185700	205074950	29500	29500	29500	29500	0
67	20240402	185600	205074950	29500	29500	29500	29500	0
68	20240402	185500	205074950	29500	29500	29500	29500	0
69	20240402	185400	205074950	29500	29500	29500	29500	0
70	20240402	185300	205074950	29500	29500	29500	29500	0
71	20240402	185200	205074950	29500	29500	29500	29500	0
72	20240402	185100	205074950	29500	29500	29500	29500	0
73	20240402	185000	205074950	29500	29500	29500	29500	0
74	20240402	184900	205074950	29500	29500	29500	29500	0
75	20240402	184800	205074950	29500	29500	29500	29500	0
76	20240402	184700	205074950	29500	29500	29500	29500	0
77	20240402	184600	205074950	29500	29500	29500	29500	0
78	20240402	184500	205074950	29500	29500	29500	29500	0
79	20240402	184400	205074950	29500	29500	29500	29500	0
80	20240402	184300	205074950	29500	29500	29500	29500	0
81	20240402	184200	205074950	29500	29500	29500	29500	0
82	20240402	184100	205074950	29500	29500	29500	29500	0
83	20240402	184000	205074950	29500	29500	29500	29500	0
84	20240402	183900	205074950	29500	29500	29500	29500	0
85	20240402	183800	205074950	29500	29500	29500	29500	0
86	20240402	183700	205074950	29500	29500	29500	29500	0
87	20240402	183600	205074950	29500	29500	29500	29500	0
88	20240402	183500	205074950	29500	29500	29500	29500	0
89	20240402	183400	205074950	29500	29500	29500	29500	0
90	20240402	183300	205074950	29500	29500	29500	29500	0
91	20240402	183200	205074950	29500	29500	29500	29500	0
92	20240402	183100	205074950	29500	29500	29500	29500	120
93	20240402	183000	205074950	29500	29500	29500	29500	0
94	20240402	182900	205074950	29500	29500	29500	29500	0
95	20240402	182800	205074950	29500	29500	29500	29500	0
96	20240402	182700	205074950	29500	29500	29500	29500	0
97	20240402	182600	205074950	29500	29500	29500	29500	0
98	20240402	182500	205074950	29500	29500	29500	29500	0
99	20240402	182400	205074950	29500	29500	29500	29500	0
100	20240402	182300	205074950	29500	29500	29500	29500	0
101	20240402	182200	205074950	29500	29500	29500	29500	0
102	20240402	182100	205074950	29500	29500	29500	29500	0
103	20240402	182000	205074950	29500	29500	29500	29500	0
104	20240402	181900	205074950	29500	29500	29500	29500	0
105	20240402	181800	205074950	29500	29500	29500	29500	0
106	20240402	181700	205074950	29500	29500	29500	29500	0
107	20240402	181600	205074950	29500	29500	29500	29500	0
108	20240402	181500	205074950	29500	29500	29500	29500	0
109	20240402	181400	205074950	29500	29500	29500	29500	0
110	20240402	181300	205074950	29500	29500	29500	29500	0
111	20240402	181200	205074950	29500	29500	29500	29500	0
112	20240402	181100	205074950	29500	29500	29500	29500	0
113	20240402	181000	205074950	29500	29500	29500	29500	0
114	20240402	180900	205074950	29500	29500	29500	29500	0
115	20240402	180800	205074950	29500	29500	29500	29500	0
116	20240402	180700	205074950	29500	29500	29500	29500	0
117	20240402	180600	205074950	29500	29500	29500	29500	0
118	20240402	180500	205074950	29500	29500	29500	29500	0
119	20240402	180400	205074950	29500	29500	29500	29500	0
120	20240402	180300	205074950	29500	29500	29500	29500	0
121	20240402	180200	205074950	29500	29500	29500	29500	0
122	20240402	180100	205074950	29500	29500	29500	29500	120
123	20240402	180000	205074950	29500	29500	29500	29500	0
124	20240402	175900	205074950	29500	29500	29500	29500	0
125	20240402	175800	205074950	29500	29500	29500	29500	0
126	20240402	175700	205074950	29500	29500	29500	29500	0
127	20240402	175600	205074950	29500	29500	29500	29500	0
128	20240402	175500	205074950	29500	29500	29500	29500	0
129	20240402	175400	205074950	29500	29500	29500	29500	0
130	20240402	175300	205074950	29500	29500	29500	29500	0
131	20240402	175200	205074950	29500	29500	29500	29500	0
132	20240402	175100	205074950	29500	29500	29500	29500	0
133	20240402	175000	205074950	29500	29500	29500	29500	0
134	20240402	174900	205074950	29500	29500	29500	29500	0
135	20240402	174800	205074950	29500	29500	29500	29500	0
136	20240402	174700	205074950	29500	29500	29500	29500	0
137	20240402	174600	205074950	29500	29500	29500	29500	0
138	20240402	174500	205074950	29500	29500	29500	29500	0
139	20240402	174400	205074950	29500	29500	29500	29500	0
140	20240402	174300	205074950	29500	29500	29500	29500	0
141	20240402	174200	205074950	29500	29500	29500	29500	0
142	20240402	174100	205074950	29500	29500	29500	29500	0
143	20240402	174000	205074950	29500	29500	29500	29500	0
144	20240402	173900	205074950	29500	29500	29500	29500	0
145	20240402	173800	205074950	29500	29500	29500	29500	0
146	20240402	173700	205074950	29500	29500	29500	29500	0
147	20240402	173600	205074950	29500	29500	29500	29500	0
148	20240402	173500	205074950	29500	29500	29500	29500	0
149	20240402	173400	205074950	29500	29500	29500	29500	0
150	20240402	173300	205074950	29500	29500	29500	29500	0
151	20240402	173200	205074950	29500	29500	29500	29500	0
152	20240402	173100	205074950	29500	29500	29500	29500	120
153	20240402	173000	205074950	29500	29500	29500	29500	0
154	20240402	172900	205074950	29500	29500	29500	29500	0
155	20240402	172800	205074950	29500	29500	29500	29500	0
156	20240402	172700	205074950	29500	29500	29500	29500	0
157	20240402	172600	205074950	29500	29500	29500	29500	0
158	20240402	172500	205074950	29500	29500	29500	29500	0
159	20240402	172400	205074950	29500	29500	29500	29500	0
160	20240402	172300	205074950	29500	29500	29500	29500	0
161	20240402	172200	205074950	29500	29500	29500	29500	0
162	20240402	172100	205074950	29500	29500	29500	29500	0
163	20240402	172000	205074950	29500	29500	29500	29500	0
164	20240402	171900	205074950	29500	29500	29500	29500	0
165	20240402	171800	205074950	29500	29500	29500	29500	0
166	20240402	171700	205074950	29500	29500	29500	29500	0
167	20240402	171600	205074950	29500	29500	29500	29500	0
168	20240402	171500	205074950	29500	29500	29500	29500	0
169	20240402	171400	205074950	29500	29500	29500	29500	0
170	20240402	171300	205074950	29500	29500	29500	29500	0
171	20240402	171200	205074950	29500	29500	29500	29500	0
172	20240402	171100	205074950	29500	29500	29500	29500	0
173	20240402	171000	205074950	29500	29500	29500	29500	0
174	20240402	170900	205074950	29500	29500	29500	29500	0
175	20240402	170800	205074950	29500	29500	29500	29500	0
176	20240402	170700	205074950	29500	29500	29500	29500	0
177	20240402	170600	205074950	29500	29500	29500	29500	0
178	20240402	170500	205074950	29500	29500	29500	29500	0
179	20240402	170400	205074950	29500	29500	29500	29500	0
180	20240402	170300	205074950	29500	29500	29500	29500	0
181	20240402	170200	205074950	29500	29500	29500	29500	0
182	20240402	170100	205074950	29500	29500	29500	29500	120
183	20240402	170000	205074950	29500	29500	29500	29500	0
184	20240402	165900	205074950	29500	29500	29500	29500	0
185	20240402	165800	205074950	29500	29500	29500	29500	0
186	20240402	165700	205074950	29500	29500	29500	29500	0
187	20240402	165600	205074950	29500	29500	29500	29500	0
188	20240402	165500	205074950	29500	29500	29500	29500	0
189	20240402	165400	205074950	29500	29500	29500	29500	0
190	20240402	165300	205074950	29500	29500	29500	29500	0
191	20240402	165200	205074950	29500	29500	29500	29500	0
192	20240402	165100	205074950	29500	29500	29500	29500	0
193	20240402	165000	205074950	29500	29500	29500	29500	0
194	20240402	164900	205074950	29500	29500	29500	29500	0
195	20240402	164800	205074950	29500	29500	29500	29500	0
196	20240402	164700	205074950	29500	29500	29500	29500	0
197	20240402	164600	205074950	29500	29500	29500	29500	0
198	20240402	164500	205074950	29500	29500	29500	29500	0
199	20240402	164400	205074950	29500	29500	29500	29500	0
200	20240402	164300	205074950	29500	29500	29500	29500	0
201	20240402	164200	205074950	29500	29500	29500	29500	0
202	20240402	164100	205074950	29500	29500	29500	29500	0
203	20240402	164000	205074950	29500	29500	29500	29500	0
204	20240402	163900	205074950	29500	29500	29500	29500	0
205	20240402	163800	205074950	29500	29500	29500	29500	0
206	20240402	163700	205074950	29500	29500	29500	29500	0
207	20240402	163600	205074950	29500	29500	29500	29500	0
208	20240402	163500	205074950	29500	29500	29500	29500	0
209	20240402	163400	205074950	29500	29500	29500	29500	0
210	20240402	163300	205074950	29500	29500	29500	29500	0
211	20240402	163200	205074950	29500	29500	29500	29500	0
212	20240402	163100	205074950	29500	29500	29500	29500	120
213	20240402	163000	205074950	29500	29500	29500	29500	0
214	20240402	162900	205074950	29500	29500	29500	29500	0
215	20240402	162800	205074950	29500	29500	29500	29500	0
216	20240402	162700	205074950	29500	29500	29500	29500	0
217	20240402	162600	205074950	29500	29500	29500	29500	0
218	20240402	162500	205074950	29500	29500	29500	29500	0
219	20240402	162400	205074950	29500	29500	29500	29500	0
220	20240402	162300	205074950	29500	29500	29500	29500	0
221	20240402	162200	205074950	29500	29500	29500	29500	0
222	20240402	162100	205074950	29500	29500	29500	29500	0
223	20240402	162000	205074950	29500	29500	29500	29500	0
224	20240402	161900	205074950	29500	29500	29500	29500	0
225	20240402	161800	205074950	29500	29500	29500	29500	0
226	20240402	161700	205074950	29500	29500	29500	29500	0
227	20240402	161600	205074950	29500	29500	29500	29500	0
228	20240402	161500	205074950	29500	29500	29500	29500	0
229	20240402	161400	205074950	29500	29500	29500	29500	0
230	20240402	161300	205074950	29500	29500	29500	29500	0
231	20240402	161200	205074950	29500	29500	29500	29500	0
232	20240402	161100	205074950	29500	29500	29500	29500	0
233	20240402	161000	205074950	29500	29500	29500	29500	0
234	20240402	160900	205074950	29500	29500	29500	29500	0
235	20240402	160800	205074950	29500	29500	29500	29500	0
236	20240402	160700	205074950	29500	29500	29500	29500	0
237	20240402	160600	205074950	29500	29500	29500	29500	0
238	20240402	160500	205074950	29500	29500	29500	29500	0
239	20240402	160400	205074950	29500	29500	29500	29500	0
240	20240402	160300	205074950	29500	29500	29500	29500	0
241	20240402	160200	205074950	29500	29500	29500	29500	0
242	20240402	160100	205074950	29500	29500	29500	29500	120
243	20240402	160000	205074950	29500	29500	29500	29500	0
244	20240402	155900	205074950	29500	29500	29500	29500	0
245	20240402	155800	205074950	29500	29500	29500	29500	0
246	20240402	155700	205074950	29500	29500	29500	29500	0
247	20240402	155600	205074950	29500	29500	29500	29500	0
248	20240402	155500	205074950	29500	29500	29500	29500	0
249	20240402	155400	205074950	29500	29500	29500	29500	0
250	20240402	155300	205074950	29500	29500	29500	29500	0
251	20240402	155200	205074950	29500	29500	29500	29500	0
252	20240402	155100	205074950	29500	29500	29500	29500	0
253	20240402	155000	205074950	29500	29500	29500	29500	0
254	20240402	154900	205074950	29500	29500	29500	29500	0
255	20240402	154800	205074950	29500	29500	29500	29500	0
256	20240402	154700	205074950	29500	29500	29500	29500	0
257	20240402	154600	205074950	29500	29500	29500	29500	0
258	20240402	154500	205074950	29500	29500	29500	29500	0
259	20240402	154400	205074950	29500	29500	29500	29500	0
260	20240402	154300	205074950	29500	29500	29500	29500	0
261	20240402	154200	205074950	29500	29500	29500	29500	0
262	20240402	154100	205074950	29500	29500	29500	29500	0
263	20240402	154000	205074950	29500	29500	29500	29500	0
264	20240402	153900	205074950	29500	29500	29500	29500	0
265	20240402	153800	205074950	29500	29500	29500	29500	0
266	20240402	153700	205074950	29500	29500	29500	29500	0
267	20240402	153600	205074950	29500	29500	29500	29500	0
268	20240402	153500	205074950	29500	29500	29500	29500	0
269	20240402	153400	205074950	29500	29500	29500	29500	0
270	20240402	153300	205074950	29500	29500	29500	29500	0
271	20240402	153200	205074950	29500	29500	29500	29500	0
272	20240402	153100	205074950	29500	29500	29500	29500	120
273	20240402	153000	205074950	29500	29500	29500	29500	120
274	20240402	152900	201534950	29800	29800	29800	29800	0
275	20240402	152800	201534950	29800	29800	29800	29800	0
276	20240402	152700	201534950	29800	29800	29800	29800	0
277	20240402	152600	201534950	29800	29800	29800	29800	0
278	20240402	152500	201534950	29800	29800	29800	29800	0
279	20240402	152400	201534950	29800	29800	29800	29800	0
280	20240402	152300	201534950	29800	29800	29800	29800	0
281	20240402	152200	201534950	29800	29800	29800	29800	0
282	20240402	152100	201534950	29800	29800	29800	29800	0
283	20240402	152000	201534950	29800	29800	29800	29800	0
284	20240402	151900	201534950	29800	29800	29800	29800	0
285	20240402	151800	201534950	29800	29800	29800	29800	0
286	20240402	151700	201534950	29800	29800	29800	29750	67
287	20240402	151600	199538400	29800	29650	29800	29650	44
288	20240402	151500	198233300	29700	29700	29700	29700	0
289	20240402	151400	198233300	29700	29700	29700	29650	4
290	20240402	151300	198114550	29750	29800	29800	29750	14
291	20240402	151200	197697500	29800	29800	29800	29800	8
292	20240402	151100	197459100	29750	29750	29750	29750	8
293	20240402	151000	197221100	29750	29700	29750	29700	8
294	20240402	150900	196983450	29700	29700	29700	29700	0
295	20240402	150800	196983450	29700	29700	29700	29700	0
296	20240402	150700	196983450	29700	29700	29700	29700	0
297	20240402	150600	196983450	29700	29700	29700	29700	0
298	20240402	150500	196983450	29700	29700	29700	29700	0
299	20240402	150400	196983450	29700	29700	29700	29700	1
300	20240402	150300	196953750	29700	29600	29700	29600	38
301	20240402	150200	195828850	29550	29550	29550	29550	2
302	20240402	150100	195769750	29550	29600	29600	29550	137
303	20240402	150000	191717900	29600	29700	29700	29600	34
304	20240402	145900	190710200	29750	29750	29750	29750	4
305	20240402	145800	190591200	29750	29750	29750	29750	0
306	20240402	145700	190591200	29750	29750	29750	29750	1
307	20240402	145600	190561450	29750	29750	29750	29750	0
308	20240402	145500	190561450	29750	29750	29750	29750	104
309	20240402	145400	187467450	29750	29750	29750	29750	0
310	20240402	145300	187467450	29750	29750	29750	29750	3
311	20240402	145200	187378200	29700	29700	29700	29700	0
312	20240402	145100	187378200	29700	29750	29750	29700	10
313	20240402	145000	187080850	29750	29750	29750	29750	2
314	20240402	144900	187021350	29750	29750	29750	29750	0
315	20240402	144800	187021350	29750	29750	29750	29750	0
316	20240402	144700	187021350	29750	29750	29750	29750	0
317	20240402	144600	187021350	29750	29750	29750	29750	1
318	20240402	144500	186991600	29750	29750	29750	29750	0
319	20240402	144400	186991600	29750	29750	29750	29750	0
320	20240402	144300	186991600	29750	29750	29750	29750	3
321	20240402	144200	186902350	29650	29650	29650	29650	0
322	20240402	144100	186902350	29650	29650	29650	29650	3
323	20240402	144000	186813400	29800	29800	29800	29800	4
324	20240402	143900	186694200	29800	29800	29800	29800	0
325	20240402	143800	186694200	29800	29800	29800	29800	10
326	20240402	143700	186396200	29800	29800	29800	29800	0
327	20240402	143600	186396200	29800	29750	29800	29750	33
328	20240402	143500	185413000	29700	29700	29700	29700	0
329	20240402	143400	185413000	29700	29700	29700	29700	0
330	20240402	143300	185413000	29700	29700	29700	29700	3
331	20240402	143200	185323900	29650	29650	29650	29650	2
332	20240402	143100	185264600	29750	29700	29750	29700	9
333	20240402	143000	184997250	29700	29650	29700	29650	18
334	20240402	142900	184463100	29700	29700	29700	29700	3
335	20240402	142800	184374000	29700	29700	29700	29700	1
336	20240402	142700	184344300	29700	29700	29700	29700	1
337	20240402	142600	184314600	29750	29700	29800	29650	65
338	20240402	142500	182381800	29650	29650	29650	29650	2
339	20240402	142400	182322500	29650	29650	29650	29650	0
340	20240402	142300	182322500	29650	29650	29650	29650	30
341	20240402	142200	181433000	29650	29650	29650	29650	0
342	20240402	142100	181433000	29650	29650	29650	29650	13
343	20240402	142000	181047550	29650	29650	29650	29650	0
344	20240402	141900	181047550	29650	29650	29650	29650	0
345	20240402	141800	181047550	29650	29650	29650	29650	10
346	20240402	141700	180751050	29650	29650	29650	29650	0
347	20240402	141600	180751050	29650	29700	29700	29650	2
348	20240402	141500	180691700	29650	29650	29650	29650	69
349	20240402	141400	178645850	29650	29650	29650	29650	12
350	20240402	141300	178290050	29650	29650	29650	29650	33
351	20240402	141200	177311600	29650	29650	29650	29650	0
352	20240402	141100	177311600	29650	29650	29650	29650	18
353	20240402	141000	176777900	29650	29650	29650	29650	0
354	20240402	140900	176777900	29650	29650	29650	29650	0
355	20240402	140800	176777900	29650	29650	29650	29650	20
356	20240402	140700	176184900	29650	29650	29650	29650	0
357	20240402	140600	176184900	29650	29650	29650	29650	1
358	20240402	140500	176155250	29650	29650	29650	29650	2
359	20240402	140400	176095950	29700	29700	29700	29700	4
360	20240402	140300	175977150	29700	29700	29700	29700	0
361	20240402	140200	175977150	29700	29700	29700	29700	0
362	20240402	140100	175977150	29700	29700	29700	29700	1
363	20240402	140000	175947450	29700	29700	29700	29700	1
364	20240402	135900	175917750	29700	29700	29700	29700	1
365	20240402	135800	175888050	29700	29700	29700	29700	7
366	20240402	135700	175680150	29700	29650	29700	29650	48
367	20240402	135600	174256750	29600	29600	29600	29600	95
368	20240402	135500	171444750	29650	29650	29650	29650	17
369	20240402	135400	170940700	29600	29600	29600	29600	0
370	20240402	135300	170940700	29600	29600	29600	29600	0
371	20240402	135200	170940700	29600	29600	29600	29600	0
372	20240402	135100	170940700	29600	29600	29600	29600	1
373	20240402	135000	170911100	29600	29600	29600	29600	0
374	20240402	134900	170911100	29600	29600	29600	29600	0
375	20240402	134800	170911100	29600	29600	29600	29600	3
376	20240402	134700	170822300	29600	29600	29600	29600	0
377	20240402	134600	170822300	29600	29600	29600	29600	0
378	20240402	134500	170822300	29600	29600	29600	29600	103
379	20240402	134400	167773500	29650	29650	29650	29650	5
380	20240402	134300	167625250	29600	29600	29600	29600	0
381	20240402	134200	167625250	29600	29600	29600	29600	0
382	20240402	134100	167625250	29600	29650	29650	29600	2
383	20240402	134000	167566000	29650	29650	29650	29650	5
384	20240402	133900	167417750	29650	29650	29650	29650	3
385	20240402	133800	167328800	29650	29650	29650	29650	0
386	20240402	133700	167328800	29650	29650	29650	29650	0
387	20240402	133600	167328800	29650	29650	29650	29650	1
388	20240402	133500	167299150	29700	29700	29700	29700	2
389	20240402	133400	167239750	29700	29700	29700	29700	2
390	20240402	133300	167180350	29700	29700	29700	29700	1
391	20240402	133200	167150650	29700	29700	29700	29700	1
392	20240402	133100	167120950	29650	29700	29700	29650	2
393	20240402	133000	167061600	29700	29600	29700	29600	3
394	20240402	132900	166972700	29700	29700	29700	29700	1
395	20240402	132800	166943000	29650	29700	29700	29650	2
396	20240402	132700	166883650	29700	29700	29700	29700	6
397	20240402	132600	166705450	29700	29700	29700	29700	2
398	20240402	132500	166646050	29700	29700	29700	29700	2
399	20240402	132400	166586650	29700	29700	29700	29700	1
400	20240402	132300	166556950	29700	29700	29700	29700	1
401	20240402	132200	166527250	29700	29700	29700	29700	1
402	20240402	132100	166497550	29650	29700	29700	29600	4
403	20240402	132000	166379000	29700	29700	29700	29700	1
404	20240402	131900	166349300	29700	29600	29700	29600	84
405	20240402	131800	163862800	29650	29650	29650	29650	2
406	20240402	131700	163803500	29650	29650	29650	29650	1
407	20240402	131600	163773850	29700	29700	29700	29700	1
408	20240402	131500	163744150	29700	29700	29700	29700	2
409	20240402	131400	163684750	29700	29700	29700	29700	1
410	20240402	131300	163655050	29700	29700	29700	29700	1
411	20240402	131200	163625350	29700	29700	29700	29600	4
412	20240402	131100	163506750	29700	29700	29700	29700	1
413	20240402	131000	163477050	29700	29700	29700	29700	4
414	20240402	130900	163358250	29700	29700	29700	29700	0
415	20240402	130800	163358250	29700	29700	29700	29700	0
416	20240402	130700	163358250	29700	29700	29700	29700	1
417	20240402	130600	163328550	29700	29700	29700	29700	1
418	20240402	130500	163298850	29700	29700	29700	29700	25
419	20240402	130400	162556350	29650	29650	29650	29650	1
420	20240402	130300	162526700	29600	29600	29600	29600	2
421	20240402	130200	162467500	29600	29600	29600	29600	0
422	20240402	130100	162467500	29600	29600	29600	29600	0
423	20240402	130000	162467500	29600	29600	29600	29600	1
424	20240402	125900	162437900	29700	29700	29700	29700	0
425	20240402	125800	162437900	29700	29700	29700	29700	0
426	20240402	125700	162437900	29700	29700	29700	29700	1
427	20240402	125600	162408200	29600	29600	29600	29600	0
428	20240402	125500	162408200	29600	29600	29600	29600	2
429	20240402	125400	162349000	29600	29600	29600	29600	3
430	20240402	125300	162260200	29700	29700	29700	29700	0
431	20240402	125200	162260200	29700	29700	29700	29700	13
432	20240402	125100	161874100	29650	29650	29650	29650	1
433	20240402	125000	161844450	29650	29650	29650	29650	0
434	20240402	124900	161844450	29650	29650	29650	29650	1
435	20240402	124800	161814800	29700	29700	29700	29700	1
436	20240402	124700	161785100	29600	29600	29600	29600	27
437	20240402	124600	160985900	29600	29600	29600	29600	2
438	20240402	124500	160926700	29650	29650	29650	29650	0
439	20240402	124400	160926700	29650	29650	29650	29650	0
440	20240402	124300	160926700	29650	29650	29650	29650	0
441	20240402	124200	160926700	29650	29650	29650	29650	0
442	20240402	124100	160926700	29650	29600	29650	29600	6
443	20240402	124000	160749050	29650	29650	29650	29650	0
444	20240402	123900	160749050	29650	29700	29700	29650	9
445	20240402	123800	160481800	29750	29750	29750	29750	0
446	20240402	123700	160481800	29750	29750	29750	29700	56
447	20240402	123600	158815900	29700	29700	29700	29700	0
448	20240402	123500	158815900	29700	29700	29700	29700	0
449	20240402	123400	158815900	29700	29700	29700	29700	0
450	20240402	123300	158815900	29700	29700	29700	29700	1
451	20240402	123200	158786200	29700	29650	29700	29650	8
452	20240402	123100	158548650	29700	29700	29700	29700	1
453	20240402	123000	158518950	29700	29700	29700	29700	1
454	20240402	122900	158489250	29700	29700	29700	29700	2
455	20240402	122800	158429850	29650	29650	29650	29650	2
456	20240402	122700	158370550	29700	29700	29700	29700	1
457	20240402	122600	158340850	29650	29700	29700	29650	4
458	20240402	122500	158222100	29700	29700	29700	29700	3
459	20240402	122400	158133000	29650	29650	29650	29650	0
460	20240402	122300	158133000	29650	29650	29650	29650	1
461	20240402	122200	158103350	29600	29600	29600	29600	50
462	20240402	122100	156623350	29700	29700	29700	29700	1
463	20240402	122000	156593650	29700	29700	29700	29700	6
464	20240402	121900	156415450	29600	29600	29600	29600	2
465	20240402	121800	156356250	29750	29750	29750	29750	2
466	20240402	121700	156296750	29700	29700	29700	29700	0
467	20240402	121600	156296750	29700	29700	29700	29700	2
468	20240402	121500	156237350	29600	29600	29600	29600	6
469	20240402	121400	156059750	29700	29600	29700	29600	24
470	20240402	121300	155349150	29600	29700	29700	29600	27
471	20240402	121200	154549200	29700	29750	29750	29700	8
472	20240402	121100	154311450	29700	29700	29700	29700	1
473	20240402	121000	154281750	29700	29700	29700	29700	2
474	20240402	120900	154222350	29700	29700	29700	29700	0
475	20240402	120800	154222350	29700	29750	29750	29700	10
476	20240402	120700	153924900	29750	29750	29750	29750	12
477	20240402	120600	153567900	29700	29700	29700	29700	1
478	20240402	120500	153538200	29700	29700	29700	29700	0
479	20240402	120400	153538200	29700	29700	29700	29700	1
480	20240402	120300	153508500	29650	29650	29650	29650	0
481	20240402	120200	153508500	29650	29650	29650	29650	0
482	20240402	120100	153508500	29650	29650	29750	29600	13
483	20240402	120000	153123150	29600	29750	29750	29600	60
484	20240402	115900	151342850	29800	29800	29800	29800	0
485	20240402	115800	151342850	29800	29800	29800	29800	0
486	20240402	115700	151342850	29800	29800	29800	29800	5
487	20240402	115600	151193850	29800	29800	29800	29800	26
488	20240402	115500	150419050	29750	29750	29750	29750	15
489	20240402	115400	149972800	29750	29700	29750	29700	28
490	20240402	115300	149139950	29700	29700	29700	29700	7
491	20240402	115200	148932050	29700	29700	29700	29700	0
492	20240402	115100	148932050	29700	29700	29700	29700	0
493	20240402	115000	148932050	29700	29700	29700	29700	0
494	20240402	114900	148932050	29700	29700	29700	29700	0
495	20240402	114800	148932050	29700	29700	29700	29700	1
496	20240402	114700	148902350	29650	29700	29700	29650	20
497	20240402	114600	148309200	29700	29700	29700	29700	0
498	20240402	114500	148309200	29700	29700	29700	29700	3
499	20240402	114400	148220100	29700	29700	29700	29700	2
500	20240402	114300	148160700	29750	29700	29750	29700	3
501	20240402	114200	148071550	29700	29700	29700	29700	0
502	20240402	114100	148071550	29700	29700	29700	29700	0
503	20240402	114000	148071550	29700	29700	29700	29700	0
504	20240402	113900	148071550	29700	29700	29700	29700	1
505	20240402	113800	148041850	29700	29700	29700	29700	1
506	20240402	113700	148012150	29700	29700	29700	29700	1
507	20240402	113600	147982450	29700	29750	29750	29700	7
508	20240402	113500	147774300	29700	29700	29700	29650	4
509	20240402	113400	147655600	29750	29750	29750	29750	4
510	20240402	113300	147536600	29750	29750	29750	29750	0
511	20240402	113200	147536600	29750	29700	29750	29700	155
512	20240402	113100	142931950	29600	29600	29600	29600	0
513	20240402	113000	142931950	29600	29600	29600	29600	0
514	20240402	112900	142931950	29600	29600	29600	29600	13
515	20240402	112800	142547150	29600	29600	29600	29600	0
516	20240402	112700	142547150	29600	29600	29600	29600	0
517	20240402	112600	142547150	29600	29600	29600	29600	2
518	20240402	112500	142487950	29650	29650	29650	29650	0
519	20240402	112400	142487950	29650	29650	29650	29650	0
520	20240402	112300	142487950	29650	29650	29650	29650	0
521	20240402	112200	142487950	29650	29650	29650	29650	1
522	20240402	112100	142458300	29650	29650	29650	29650	12
523	20240402	112000	142102500	29550	29550	29550	29550	12
524	20240402	111900	141747900	29550	29550	29550	29550	0
525	20240402	111800	141747900	29550	29550	29550	29550	0
526	20240402	111700	141747900	29550	29550	29550	29550	2
527	20240402	111600	141688800	29700	29700	29700	29700	0
528	20240402	111500	141688800	29700	29700	29700	29700	35
529	20240402	111400	140649300	29700	29700	29700	29700	0
530	20240402	111300	140649300	29700	29700	29700	29700	1
531	20240402	111200	140619600	29600	29650	29650	29600	19
532	20240402	111100	140056300	29650	29600	29650	29600	458
533	20240402	111000	126476650	29650	29650	29650	29650	1
534	20240402	110900	126447000	29600	29600	29600	29600	0
535	20240402	110800	126447000	29600	29600	29600	29600	2
536	20240402	110700	126387800	29600	29600	29600	29600	1
537	20240402	110600	126358200	29600	29650	29650	29600	3
538	20240402	110500	126269350	29650	29600	29650	29600	2
539	20240402	110400	126210100	29600	29600	29600	29600	4
540	20240402	110300	126091700	29600	29600	29600	29600	0
541	20240402	110200	126091700	29600	29600	29600	29600	10
542	20240402	110100	125795700	29600	29600	29600	29600	0
543	20240402	110000	125795700	29600	29600	29600	29600	3
544	20240402	105900	125706900	29600	29600	29600	29600	0
545	20240402	105800	125706900	29600	29600	29600	29600	30
546	20240402	105700	124818900	29600	29600	29600	29600	0
547	20240402	105600	124818900	29600	29600	29600	29600	4
548	20240402	105500	124700500	29600	29550	29600	29550	15
549	20240402	105400	124256550	29550	29600	29600	29550	101
550	20240402	105300	121271950	29600	29600	29600	29600	2
551	20240402	105200	121212750	29600	29600	29600	29600	0
552	20240402	105100	121212750	29600	29600	29600	29550	74
553	20240402	105000	119025000	29600	29600	29600	29550	24
554	20240402	104900	118315700	29650	29650	29650	29550	53
555	20240402	104800	116749300	29600	29550	29650	29500	123
556	20240402	104700	113115700	29600	29600	29600	29600	0
557	20240402	104600	113115700	29600	29600	29600	29600	3
558	20240402	104500	113026900	29550	29550	29550	29550	1
559	20240402	104400	112997350	29600	29600	29600	29600	70
560	20240402	104300	110925350	29550	29500	29550	29500	9
561	20240402	104200	110659800	29450	29500	29550	29450	47
562	20240402	104100	109273300	29550	29500	29550	29500	107
563	20240402	104000	106111700	29500	29500	29500	29500	5
564	20240402	103900	105964200	29500	29500	29500	29500	1
565	20240402	103800	105934700	29450	29500	29500	29450	2
566	20240402	103700	105875750	29500	29450	29500	29450	20
567	20240402	103600	105286650	29500	29500	29500	29500	7
568	20240402	103500	105080150	29450	29450	29450	29450	17
569	20240402	103400	104579500	29400	29400	29400	29400	0
570	20240402	103300	104579500	29400	29400	29400	29400	3
571	20240402	103200	104491300	29450	29450	29450	29450	0
572	20240402	103100	104491300	29450	29500	29500	29450	91
573	20240402	103000	101811200	29500	29500	29500	29500	0
574	20240402	102900	101811200	29500	29500	29500	29500	1
575	20240402	102800	101781700	29500	29500	29500	29500	8
576	20240402	102700	101545700	29500	29500	29500	29500	2
577	20240402	102600	101486700	29450	29450	29450	29450	50
578	20240402	102500	100014200	29450	29450	29450	29450	20
579	20240402	102400	99425200	29450	29450	29500	29450	43
580	20240402	102300	98157750	29450	29450	29450	29450	2
581	20240402	102200	98098850	29500	29450	29500	29450	26
582	20240402	102100	97332900	29450	29450	29450	29450	21
583	20240402	102000	96714450	29450	29450	29450	29450	4
584	20240402	101900	96596650	29450	29450	29450	29450	21
585	20240402	101800	95978200	29450	29450	29450	29450	24
586	20240402	101700	95271400	29400	29400	29400	29400	26
587	20240402	101600	94507000	29450	29450	29450	29450	27
588	20240402	101500	93711850	29450	29450	29450	29450	3
589	20240402	101400	93623500	29450	29450	29450	29450	80
590	20240402	101300	91267500	29450	29450	29450	29450	0
591	20240402	101200	91267500	29450	29450	29450	29450	20
592	20240402	101100	90678500	29450	29400	29450	29400	54
593	20240402	101000	89090700	29450	29450	29450	29450	1
594	20240402	100900	89061250	29450	29450	29450	29450	3
595	20240402	100800	88972900	29400	29400	29400	29400	38
596	20240402	100700	87855700	29400	29400	29400	29400	3
597	20240402	100600	87767500	29400	29400	29400	29400	33
598	20240402	100500	86797300	29450	29400	29450	29400	69
599	20240402	100400	84768200	29400	29400	29400	29400	0
600	20240402	100300	84768200	29400	29400	29400	29400	32
601	20240402	100200	83827400	29500	29500	29500	29500	0
602	20240402	100100	83827400	29500	29500	29500	29500	4
603	20240402	100000	83709400	29500	29500	29500	29500	74
604	20240402	095900	81526400	29450	29450	29450	29450	0
605	20240402	095800	81526400	29450	29450	29450	29450	3
606	20240402	095700	81438050	29550	29550	29550	29550	0
607	20240402	095600	81438050	29550	29550	29550	29550	2
608	20240402	095500	81378950	29550	29550	29550	29550	2
609	20240402	095400	81319850	29500	29550	29600	29500	87
610	20240402	095300	78745250	29550	29550	29550	29550	13
611	20240402	095200	78361100	29550	29550	29550	29550	16
612	20240402	095100	77888300	29550	29550	29550	29550	54
613	20240402	095000	76292600	29500	29500	29500	29500	9
614	20240402	094900	76027100	29500	29450	29500	29400	80
615	20240402	094800	73671150	29450	29350	29450	29350	1025
616	20240402	094700	43486850	29300	29200	29300	29200	95
617	20240402	094600	40707200	29200	29200	29200	29200	46
618	20240402	094500	39364000	29150	29150	29150	29150	1
619	20240402	094400	39334850	29150	29150	29150	29150	4
620	20240402	094300	39218250	29200	29200	29200	29200	5
621	20240402	094200	39072250	29200	29200	29200	29200	0
622	20240402	094100	39072250	29200	29200	29200	29200	5
623	20240402	094000	38926250	29150	29150	29150	29150	3
624	20240402	093900	38838800	29200	29200	29200	29200	0
625	20240402	093800	38838800	29200	29200	29200	29200	29
626	20240402	093700	37992000	29150	29150	29150	29150	1
627	20240402	093600	37962850	29200	29200	29200	29200	1
628	20240402	093500	37933650	29150	29150	29150	29150	0
629	20240402	093400	37933650	29150	29150	29150	29150	0
630	20240402	093300	37933650	29150	29000	29150	29000	319
631	20240402	093200	28664850	29000	29000	29000	29000	62
632	20240402	093100	26866850	28950	28950	28950	28950	3
633	20240402	093000	26780000	29000	29000	29000	29000	0
634	20240402	092900	26780000	29000	29000	29000	29000	0
635	20240402	092800	26780000	29000	29000	29000	29000	0
636	20240402	092700	26780000	29000	29000	29000	29000	0
637	20240402	092600	26780000	29000	29000	29000	29000	28
638	20240402	092500	25968000	29050	29050	29050	29050	0
639	20240402	092400	25968000	29050	28950	29050	28950	313
640	20240402	092300	16885050	28950	28950	28950	28950	0
641	20240402	092200	16885050	28950	28950	28950	28950	127
642	20240402	092100	13208400	28950	28950	28950	28950	81
643	20240402	092000	10863450	29000	29000	29000	29000	1
644	20240402	091900	10834450	29050	29050	29050	29050	0
645	20240402	091800	10834450	29050	29050	29050	29050	0
646	20240402	091700	10834450	29050	29050	29050	29050	1
647	20240402	091600	10805400	29100	29000	29100	29000	59
648	20240402	091500	9093850	28900	28950	28950	28900	16
649	20240402	091400	8631000	28950	28950	28950	28950	39
650	20240402	091300	7501950	28900	28900	28900	28900	3
651	20240402	091200	7415250	28900	28900	28900	28900	23
652	20240402	091100	6750550	28900	28900	28900	28900	12
653	20240402	091000	6403750	28850	28850	28850	28850	0
654	20240402	090900	6403750	28850	28850	28850	28850	0
655	20240402	090800	6403750	28850	28850	28850	28850	14
656	20240402	090700	5999850	28800	28700	28800	28700	31
657	20240402	090600	5108950	28750	28950	28950	28750	40
658	20240402	090500	3955750	29050	29100	29100	29050	17
659	20240402	090400	3461250	29150	29050	29150	29050	9
660	20240402	090300	3199400	29250	29250	29300	28850	49
661	20240402	090200	1776800	29250	28800	29250	28800	15
662	20240402	090100	1339150	29200	29200	29250	29200	8
663	20240402	090000	1105400	29200	28950	29200	28850	38