KissMeData/134790/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	200100	240384850	29400	29400	29400	29400	299
3	20240403	200000	240384850	29400	29400	29400	29400	0
4	20240403	195900	240384850	29400	29400	29400	29400	0
5	20240403	195800	240384850	29400	29400	29400	29400	0
6	20240403	195700	240384850	29400	29400	29400	29400	0
7	20240403	195600	240384850	29400	29400	29400	29400	0
8	20240403	195500	240384850	29400	29400	29400	29400	0
9	20240403	195400	240384850	29400	29400	29400	29400	0
10	20240403	195300	240384850	29400	29400	29400	29400	0
11	20240403	195200	240384850	29400	29400	29400	29400	0
12	20240403	195100	240384850	29400	29400	29400	29400	0
13	20240403	195000	240384850	29400	29400	29400	29400	0
14	20240403	194900	240384850	29400	29400	29400	29400	0
15	20240403	194800	240384850	29400	29400	29400	29400	0
16	20240403	194700	240384850	29400	29400	29400	29400	0
17	20240403	194600	240384850	29400	29400	29400	29400	0
18	20240403	194500	240384850	29400	29400	29400	29400	0
19	20240403	194400	240384850	29400	29400	29400	29400	0
20	20240403	194300	240384850	29400	29400	29400	29400	0
21	20240403	194200	240384850	29400	29400	29400	29400	0
22	20240403	194100	240384850	29400	29400	29400	29400	0
23	20240403	194000	240384850	29400	29400	29400	29400	0
24	20240403	193900	240384850	29400	29400	29400	29400	0
25	20240403	193800	240384850	29400	29400	29400	29400	0
26	20240403	193700	240384850	29400	29400	29400	29400	0
27	20240403	193600	240384850	29400	29400	29400	29400	0
28	20240403	193500	240384850	29400	29400	29400	29400	0
29	20240403	193400	240384850	29400	29400	29400	29400	0
30	20240403	193300	240384850	29400	29400	29400	29400	0
31	20240403	193200	240384850	29400	29400	29400	29400	0
32	20240403	193100	240384850	29400	29400	29400	29400	299
33	20240403	193000	240384850	29400	29400	29400	29400	0
34	20240403	192900	240384850	29400	29400	29400	29400	0
35	20240403	192800	240384850	29400	29400	29400	29400	0
36	20240403	192700	240384850	29400	29400	29400	29400	0
37	20240403	192600	240384850	29400	29400	29400	29400	0
38	20240403	192500	240384850	29400	29400	29400	29400	0
39	20240403	192400	240384850	29400	29400	29400	29400	0
40	20240403	192300	240384850	29400	29400	29400	29400	0
41	20240403	192200	240384850	29400	29400	29400	29400	0
42	20240403	192100	240384850	29400	29400	29400	29400	0
43	20240403	192000	240384850	29400	29400	29400	29400	0
44	20240403	191900	240384850	29400	29400	29400	29400	0
45	20240403	191800	240384850	29400	29400	29400	29400	0
46	20240403	191700	240384850	29400	29400	29400	29400	0
47	20240403	191600	240384850	29400	29400	29400	29400	0
48	20240403	191500	240384850	29400	29400	29400	29400	0
49	20240403	191400	240384850	29400	29400	29400	29400	0
50	20240403	191300	240384850	29400	29400	29400	29400	0
51	20240403	191200	240384850	29400	29400	29400	29400	0
52	20240403	191100	240384850	29400	29400	29400	29400	0
53	20240403	191000	240384850	29400	29400	29400	29400	0
54	20240403	190900	240384850	29400	29400	29400	29400	0
55	20240403	190800	240384850	29400	29400	29400	29400	0
56	20240403	190700	240384850	29400	29400	29400	29400	0
57	20240403	190600	240384850	29400	29400	29400	29400	0
58	20240403	190500	240384850	29400	29400	29400	29400	0
59	20240403	190400	240384850	29400	29400	29400	29400	0
60	20240403	190300	240384850	29400	29400	29400	29400	0
61	20240403	190200	240384850	29400	29400	29400	29400	0
62	20240403	190100	240384850	29400	29400	29400	29400	299
63	20240403	190000	240384850	29400	29400	29400	29400	0
64	20240403	185900	240384850	29400	29400	29400	29400	0
65	20240403	185800	240384850	29400	29400	29400	29400	0
66	20240403	185700	240384850	29400	29400	29400	29400	0
67	20240403	185600	240384850	29400	29400	29400	29400	0
68	20240403	185500	240384850	29400	29400	29400	29400	0
69	20240403	185400	240384850	29400	29400	29400	29400	0
70	20240403	185300	240384850	29400	29400	29400	29400	0
71	20240403	185200	240384850	29400	29400	29400	29400	0
72	20240403	185100	240384850	29400	29400	29400	29400	0
73	20240403	185000	240384850	29400	29400	29400	29400	0
74	20240403	184900	240384850	29400	29400	29400	29400	0
75	20240403	184800	240384850	29400	29400	29400	29400	0
76	20240403	184700	240384850	29400	29400	29400	29400	0
77	20240403	184600	240384850	29400	29400	29400	29400	0
78	20240403	184500	240384850	29400	29400	29400	29400	0
79	20240403	184400	240384850	29400	29400	29400	29400	0
80	20240403	184300	240384850	29400	29400	29400	29400	0
81	20240403	184200	240384850	29400	29400	29400	29400	0
82	20240403	184100	240384850	29400	29400	29400	29400	0
83	20240403	184000	240384850	29400	29400	29400	29400	0
84	20240403	183900	240384850	29400	29400	29400	29400	0
85	20240403	183800	240384850	29400	29400	29400	29400	0
86	20240403	183700	240384850	29400	29400	29400	29400	0
87	20240403	183600	240384850	29400	29400	29400	29400	0
88	20240403	183500	240384850	29400	29400	29400	29400	0
89	20240403	183400	240384850	29400	29400	29400	29400	0
90	20240403	183300	240384850	29400	29400	29400	29400	0
91	20240403	183200	240384850	29400	29400	29400	29400	0
92	20240403	183100	240384850	29400	29400	29400	29400	299
93	20240403	183000	240384850	29400	29400	29400	29400	0
94	20240403	182900	240384850	29400	29400	29400	29400	0
95	20240403	182800	240384850	29400	29400	29400	29400	0
96	20240403	182700	240384850	29400	29400	29400	29400	0
97	20240403	182600	240384850	29400	29400	29400	29400	0
98	20240403	182500	240384850	29400	29400	29400	29400	0
99	20240403	182400	240384850	29400	29400	29400	29400	0
100	20240403	182300	240384850	29400	29400	29400	29400	0
101	20240403	182200	240384850	29400	29400	29400	29400	0
102	20240403	182100	240384850	29400	29400	29400	29400	0
103	20240403	182000	240384850	29400	29400	29400	29400	0
104	20240403	181900	240384850	29400	29400	29400	29400	0
105	20240403	181800	240384850	29400	29400	29400	29400	0
106	20240403	181700	240384850	29400	29400	29400	29400	0
107	20240403	181600	240384850	29400	29400	29400	29400	0
108	20240403	181500	240384850	29400	29400	29400	29400	0
109	20240403	181400	240384850	29400	29400	29400	29400	0
110	20240403	181300	240384850	29400	29400	29400	29400	0
111	20240403	181200	240384850	29400	29400	29400	29400	0
112	20240403	181100	240384850	29400	29400	29400	29400	0
113	20240403	181000	240384850	29400	29400	29400	29400	0
114	20240403	180900	240384850	29400	29400	29400	29400	0
115	20240403	180800	240384850	29400	29400	29400	29400	0
116	20240403	180700	240384850	29400	29400	29400	29400	0
117	20240403	180600	240384850	29400	29400	29400	29400	0
118	20240403	180500	240384850	29400	29400	29400	29400	0
119	20240403	180400	240384850	29400	29400	29400	29400	0
120	20240403	180300	240384850	29400	29400	29400	29400	0
121	20240403	180200	240384850	29400	29400	29400	29400	0
122	20240403	180100	240384850	29400	29400	29400	29400	299
123	20240403	180000	240384850	29400	29400	29400	29400	0
124	20240403	175900	240384850	29400	29400	29400	29400	0
125	20240403	175800	240384850	29400	29400	29400	29400	0
126	20240403	175700	240384850	29400	29400	29400	29400	0
127	20240403	175600	240384850	29400	29400	29400	29400	0
128	20240403	175500	240384850	29400	29400	29400	29400	0
129	20240403	175400	240384850	29400	29400	29400	29400	0
130	20240403	175300	240384850	29400	29400	29400	29400	0
131	20240403	175200	240384850	29400	29400	29400	29400	0
132	20240403	175100	240384850	29400	29400	29400	29400	0
133	20240403	175000	240384850	29400	29400	29400	29400	0
134	20240403	174900	240384850	29400	29400	29400	29400	0
135	20240403	174800	240384850	29400	29400	29400	29400	0
136	20240403	174700	240384850	29400	29400	29400	29400	0
137	20240403	174600	240384850	29400	29400	29400	29400	0
138	20240403	174500	240384850	29400	29400	29400	29400	0
139	20240403	174400	240384850	29400	29400	29400	29400	0
140	20240403	174300	240384850	29400	29400	29400	29400	0
141	20240403	174200	240384850	29400	29400	29400	29400	0
142	20240403	174100	240384850	29400	29400	29400	29400	0
143	20240403	174000	240384850	29400	29400	29400	29400	0
144	20240403	173900	240384850	29400	29400	29400	29400	0
145	20240403	173800	240384850	29400	29400	29400	29400	0
146	20240403	173700	240384850	29400	29400	29400	29400	0
147	20240403	173600	240384850	29400	29400	29400	29400	0
148	20240403	173500	240384850	29400	29400	29400	29400	0
149	20240403	173400	240384850	29400	29400	29400	29400	0
150	20240403	173300	240384850	29400	29400	29400	29400	0
151	20240403	173200	240384850	29400	29400	29400	29400	0
152	20240403	173100	240384850	29400	29400	29400	29400	299
153	20240403	173000	240384850	29400	29400	29400	29400	0
154	20240403	172900	240384850	29400	29400	29400	29400	0
155	20240403	172800	240384850	29400	29400	29400	29400	0
156	20240403	172700	240384850	29400	29400	29400	29400	0
157	20240403	172600	240384850	29400	29400	29400	29400	0
158	20240403	172500	240384850	29400	29400	29400	29400	0
159	20240403	172400	240384850	29400	29400	29400	29400	0
160	20240403	172300	240384850	29400	29400	29400	29400	0
161	20240403	172200	240384850	29400	29400	29400	29400	0
162	20240403	172100	240384850	29400	29400	29400	29400	0
163	20240403	172000	240384850	29400	29400	29400	29400	0
164	20240403	171900	240384850	29400	29400	29400	29400	0
165	20240403	171800	240384850	29400	29400	29400	29400	0
166	20240403	171700	240384850	29400	29400	29400	29400	0
167	20240403	171600	240384850	29400	29400	29400	29400	0
168	20240403	171500	240384850	29400	29400	29400	29400	0
169	20240403	171400	240384850	29400	29400	29400	29400	0
170	20240403	171300	240384850	29400	29400	29400	29400	0
171	20240403	171200	240384850	29400	29400	29400	29400	0
172	20240403	171100	240384850	29400	29400	29400	29400	0
173	20240403	171000	240384850	29400	29400	29400	29400	0
174	20240403	170900	240384850	29400	29400	29400	29400	0
175	20240403	170800	240384850	29400	29400	29400	29400	0
176	20240403	170700	240384850	29400	29400	29400	29400	0
177	20240403	170600	240384850	29400	29400	29400	29400	0
178	20240403	170500	240384850	29400	29400	29400	29400	0
179	20240403	170400	240384850	29400	29400	29400	29400	0
180	20240403	170300	240384850	29400	29400	29400	29400	0
181	20240403	170200	240384850	29400	29400	29400	29400	0
182	20240403	170100	240384850	29400	29400	29400	29400	299
183	20240403	170000	240384850	29400	29400	29400	29400	0
184	20240403	165900	240384850	29400	29400	29400	29400	0
185	20240403	165800	240384850	29400	29400	29400	29400	0
186	20240403	165700	240384850	29400	29400	29400	29400	0
187	20240403	165600	240384850	29400	29400	29400	29400	0
188	20240403	165500	240384850	29400	29400	29400	29400	0
189	20240403	165400	240384850	29400	29400	29400	29400	0
190	20240403	165300	240384850	29400	29400	29400	29400	0
191	20240403	165200	240384850	29400	29400	29400	29400	0
192	20240403	165100	240384850	29400	29400	29400	29400	0
193	20240403	165000	240384850	29400	29400	29400	29400	0
194	20240403	164900	240384850	29400	29400	29400	29400	0
195	20240403	164800	240384850	29400	29400	29400	29400	0
196	20240403	164700	240384850	29400	29400	29400	29400	0
197	20240403	164600	240384850	29400	29400	29400	29400	0
198	20240403	164500	240384850	29400	29400	29400	29400	0
199	20240403	164400	240384850	29400	29400	29400	29400	0
200	20240403	164300	240384850	29400	29400	29400	29400	0
201	20240403	164200	240384850	29400	29400	29400	29400	0
202	20240403	164100	240384850	29400	29400	29400	29400	0
203	20240403	164000	240384850	29400	29400	29400	29400	0
204	20240403	163900	240384850	29400	29400	29400	29400	0
205	20240403	163800	240384850	29400	29400	29400	29400	0
206	20240403	163700	240384850	29400	29400	29400	29400	0
207	20240403	163600	240384850	29400	29400	29400	29400	0
208	20240403	163500	240384850	29400	29400	29400	29400	0
209	20240403	163400	240384850	29400	29400	29400	29400	0
210	20240403	163300	240384850	29400	29400	29400	29400	0
211	20240403	163200	240384850	29400	29400	29400	29400	0
212	20240403	163100	240384850	29400	29400	29400	29400	299
213	20240403	163000	240384850	29400	29400	29400	29400	0
214	20240403	162900	240384850	29400	29400	29400	29400	0
215	20240403	162800	240384850	29400	29400	29400	29400	0
216	20240403	162700	240384850	29400	29400	29400	29400	0
217	20240403	162600	240384850	29400	29400	29400	29400	0
218	20240403	162500	240384850	29400	29400	29400	29400	0
219	20240403	162400	240384850	29400	29400	29400	29400	0
220	20240403	162300	240384850	29400	29400	29400	29400	0
221	20240403	162200	240384850	29400	29400	29400	29400	0
222	20240403	162100	240384850	29400	29400	29400	29400	0
223	20240403	162000	240384850	29400	29400	29400	29400	0
224	20240403	161900	240384850	29400	29400	29400	29400	0
225	20240403	161800	240384850	29400	29400	29400	29400	0
226	20240403	161700	240384850	29400	29400	29400	29400	0
227	20240403	161600	240384850	29400	29400	29400	29400	0
228	20240403	161500	240384850	29400	29400	29400	29400	0
229	20240403	161400	240384850	29400	29400	29400	29400	0
230	20240403	161300	240384850	29400	29400	29400	29400	0
231	20240403	161200	240384850	29400	29400	29400	29400	0
232	20240403	161100	240384850	29400	29400	29400	29400	0
233	20240403	161000	240384850	29400	29400	29400	29400	0
234	20240403	160900	240384850	29400	29400	29400	29400	0
235	20240403	160800	240384850	29400	29400	29400	29400	0
236	20240403	160700	240384850	29400	29400	29400	29400	0
237	20240403	160600	240384850	29400	29400	29400	29400	0
238	20240403	160500	240384850	29400	29400	29400	29400	0
239	20240403	160400	240384850	29400	29400	29400	29400	0
240	20240403	160300	240384850	29400	29400	29400	29400	0
241	20240403	160200	240384850	29400	29400	29400	29400	0
242	20240403	160100	240384850	29400	29400	29400	29400	299
243	20240403	160000	240384850	29400	29400	29400	29400	0
244	20240403	155900	240384850	29400	29400	29400	29400	0
245	20240403	155800	240384850	29400	29400	29400	29400	0
246	20240403	155700	240384850	29400	29400	29400	29400	0
247	20240403	155600	240384850	29400	29400	29400	29400	0
248	20240403	155500	240384850	29400	29400	29400	29400	0
249	20240403	155400	240384850	29400	29400	29400	29400	0
250	20240403	155300	240384850	29400	29400	29400	29400	0
251	20240403	155200	240384850	29400	29400	29400	29400	0
252	20240403	155100	240384850	29400	29400	29400	29400	0
253	20240403	155000	240384850	29400	29400	29400	29400	0
254	20240403	154900	240384850	29400	29400	29400	29400	0
255	20240403	154800	240384850	29400	29400	29400	29400	0
256	20240403	154700	240384850	29400	29400	29400	29400	0
257	20240403	154600	240384850	29400	29400	29400	29400	0
258	20240403	154500	240384850	29400	29400	29400	29400	0
259	20240403	154400	240384850	29400	29400	29400	29400	0
260	20240403	154300	240384850	29400	29400	29400	29400	0
261	20240403	154200	240384850	29400	29400	29400	29400	0
262	20240403	154100	240384850	29400	29400	29400	29400	0
263	20240403	154000	240384850	29400	29400	29400	29400	0
264	20240403	153900	240384850	29400	29400	29400	29400	0
265	20240403	153800	240384850	29400	29400	29400	29400	0
266	20240403	153700	240384850	29400	29400	29400	29400	0
267	20240403	153600	240384850	29400	29400	29400	29400	0
268	20240403	153500	240384850	29400	29400	29400	29400	0
269	20240403	153400	240384850	29400	29400	29400	29400	0
270	20240403	153300	240384850	29400	29400	29400	29400	0
271	20240403	153200	240384850	29400	29400	29400	29400	0
272	20240403	153100	240384850	29400	29400	29400	29400	299
273	20240403	153000	240384850	29400	29400	29400	29400	299
274	20240403	152900	231594250	29350	29350	29350	29350	0
275	20240403	152800	231594250	29350	29350	29350	29350	0
276	20240403	152700	231594250	29350	29350	29350	29350	0
277	20240403	152600	231594250	29350	29350	29350	29350	0
278	20240403	152500	231594250	29350	29350	29350	29350	0
279	20240403	152400	231594250	29350	29350	29350	29350	0
280	20240403	152300	231594250	29350	29350	29350	29350	0
281	20240403	152200	231594250	29350	29350	29350	29350	0
282	20240403	152100	231594250	29350	29350	29350	29350	0
283	20240403	152000	231594250	29350	29350	29350	29350	0
284	20240403	151900	231594250	29350	29350	29350	29350	2
285	20240403	151800	231535550	29300	29300	29300	29300	0
286	20240403	151700	231535550	29300	29300	29300	29300	0
287	20240403	151600	231535550	29300	29300	29300	29300	0
288	20240403	151500	231535550	29300	29300	29300	29300	0
289	20240403	151400	231535550	29300	29300	29300	29300	0
290	20240403	151300	231535550	29300	29200	29350	29200	41
291	20240403	151200	230336100	29150	29150	29150	29150	53
292	20240403	151100	228791150	29150	29150	29150	29150	14
293	20240403	151000	228383050	29150	29150	29150	29150	0
294	20240403	150900	228383050	29150	29150	29150	29150	0
295	20240403	150800	228383050	29150	29150	29150	29150	0
296	20240403	150700	228383050	29150	29150	29150	29150	0
297	20240403	150600	228383050	29150	29150	29150	29150	18
298	20240403	150500	227858350	29150	29150	29150	29150	0
299	20240403	150400	227858350	29150	29250	29250	29150	28
300	20240403	150300	227042000	29250	29200	29250	29200	15
301	20240403	150200	226603850	29000	29000	29000	29000	0
302	20240403	150100	226603850	29000	29000	29000	29000	0
303	20240403	150000	226603850	29000	29000	29000	29000	7
304	20240403	145900	226400850	28850	29300	29300	28850	250
305	20240403	145800	219145450	29350	29350	29350	29350	0
306	20240403	145700	219145450	29350	29400	29400	29350	22
307	20240403	145600	218499650	29350	29350	29350	29350	0
308	20240403	145500	218499650	29350	29350	29350	29350	0
309	20240403	145400	218499650	29350	29350	29350	29350	0
310	20240403	145300	218499650	29350	29350	29350	29350	0
311	20240403	145200	218499650	29350	29350	29350	29350	0
312	20240403	145100	218499650	29350	29350	29350	29350	36
313	20240403	145000	217443050	29400	29400	29400	29400	0
314	20240403	144900	217443050	29400	29400	29400	29400	40
315	20240403	144800	216267050	29400	29400	29400	29400	0
316	20240403	144700	216267050	29400	29400	29400	29400	5
317	20240403	144600	216120050	29350	29350	29350	29350	0
318	20240403	144500	216120050	29350	29350	29350	29350	0
319	20240403	144400	216120050	29350	29350	29350	29350	1
320	20240403	144300	216090700	29450	29450	29450	29450	5
321	20240403	144200	215943450	29450	29450	29450	29450	50
322	20240403	144100	214470950	29450	29450	29450	29450	0
323	20240403	144000	214470950	29450	29450	29450	29450	0
324	20240403	143900	214470950	29450	29450	29450	29450	0
325	20240403	143800	214470950	29450	29450	29450	29450	0
326	20240403	143700	214470950	29450	29450	29450	29450	0
327	20240403	143600	214470950	29450	29450	29450	29450	0
328	20240403	143500	214470950	29450	29450	29450	29450	1
329	20240403	143400	214441500	29300	29450	29450	29300	26
330	20240403	143300	213677450	29450	29450	29450	29450	11
331	20240403	143200	213353500	29450	29450	29450	29450	0
332	20240403	143100	213353500	29450	29450	29450	29450	0
333	20240403	143000	213353500	29450	29450	29450	29450	0
334	20240403	142900	213353500	29450	29400	29450	29400	14
335	20240403	142800	212941850	29450	29450	29450	29450	1
336	20240403	142700	212912400	29400	29400	29400	29400	0
337	20240403	142600	212912400	29400	29400	29400	29400	0
338	20240403	142500	212912400	29400	29400	29400	29400	13
339	20240403	142400	212530200	29400	29400	29400	29400	0
340	20240403	142300	212530200	29400	29400	29400	29400	0
341	20240403	142200	212530200	29400	29400	29400	29400	0
342	20240403	142100	212530200	29400	29400	29400	29400	0
343	20240403	142000	212530200	29400	29400	29400	29400	0
344	20240403	141900	212530200	29400	29400	29400	29400	0
345	20240403	141800	212530200	29400	29400	29400	29400	0
346	20240403	141700	212530200	29400	29400	29400	29400	0
347	20240403	141600	212530200	29400	29400	29400	29400	0
348	20240403	141500	212530200	29400	29400	29400	29400	109
349	20240403	141400	209325600	29350	29350	29350	29350	0
350	20240403	141300	209325600	29350	29350	29350	29350	0
351	20240403	141200	209325600	29350	29350	29350	29350	0
352	20240403	141100	209325600	29350	29350	29350	29350	0
353	20240403	141000	209325600	29350	29350	29350	29350	0
354	20240403	140900	209325600	29350	29350	29350	29350	0
355	20240403	140800	209325600	29350	29350	29350	29350	2
356	20240403	140700	209266900	29400	29400	29400	29400	0
357	20240403	140600	209266900	29400	29400	29400	29400	0
358	20240403	140500	209266900	29400	29400	29400	29400	11
359	20240403	140400	208943500	29400	29400	29400	29400	0
360	20240403	140300	208943500	29400	29400	29400	29400	0
361	20240403	140200	208943500	29400	29400	29400	29400	0
362	20240403	140100	208943500	29400	29400	29400	29400	0
363	20240403	140000	208943500	29400	29400	29400	29400	0
364	20240403	135900	208943500	29400	29400	29400	29400	0
365	20240403	135800	208943500	29400	29400	29400	29400	0
366	20240403	135700	208943500	29400	29350	29400	29350	8
367	20240403	135600	208708650	29350	29350	29350	29350	0
368	20240403	135500	208708650	29350	29350	29350	29300	5
369	20240403	135400	208562000	29300	29300	29300	29300	0
370	20240403	135300	208562000	29300	29300	29300	29300	0
371	20240403	135200	208562000	29300	29300	29300	29300	0
372	20240403	135100	208562000	29300	29300	29300	29300	1
373	20240403	135000	208532700	29300	29300	29300	29300	0
374	20240403	134900	208532700	29300	29300	29300	29300	0
375	20240403	134800	208532700	29300	29300	29300	29300	0
376	20240403	134700	208532700	29300	29300	29300	29300	0
377	20240403	134600	208532700	29300	29300	29300	29300	0
378	20240403	134500	208532700	29300	29300	29300	29300	0
379	20240403	134400	208532700	29300	29300	29300	29300	0
380	20240403	134300	208532700	29300	29300	29300	29300	0
381	20240403	134200	208532700	29300	29300	29300	29300	0
382	20240403	134100	208532700	29300	29300	29300	29300	0
383	20240403	134000	208532700	29300	29250	29300	29250	79
384	20240403	133900	206220950	29200	29200	29200	29200	24
385	20240403	133800	205520150	29150	29150	29150	29150	5
386	20240403	133700	205374400	29100	29050	29100	29050	126
387	20240403	133600	201712750	29050	29050	29050	29050	0
388	20240403	133500	201712750	29050	29050	29050	29050	1
389	20240403	133400	201683700	28900	29050	29050	28900	55
390	20240403	133300	200094050	29050	29050	29050	29050	0
391	20240403	133200	200094050	29050	29050	29050	29050	0
392	20240403	133100	200094050	29050	29050	29050	29050	0
393	20240403	133000	200094050	29050	29050	29050	29050	20
394	20240403	132900	199513050	28850	28900	28900	28850	59
395	20240403	132800	197810400	28800	28800	28800	28800	0
396	20240403	132700	197810400	28800	28800	28800	28800	0
397	20240403	132600	197810400	28800	28850	28850	28800	100
398	20240403	132500	194928150	28750	29000	29000	28750	213
399	20240403	132400	188778700	29000	29000	29000	29000	0
400	20240403	132300	188778700	29000	29000	29000	29000	0
401	20240403	132200	188778700	29000	29000	29000	29000	46
402	20240403	132100	187444700	29000	29000	29000	29000	0
403	20240403	132000	187444700	29000	29000	29000	29000	0
404	20240403	131900	187444700	29000	29000	29000	29000	0
405	20240403	131800	187444700	29000	29000	29000	29000	8
406	20240403	131700	187212700	29000	29000	29000	29000	100
407	20240403	131600	184312700	29000	29050	29050	29000	100
408	20240403	131500	181412550	29100	29100	29100	29100	3
409	20240403	131400	181325250	29100	29100	29100	29100	14
410	20240403	131300	180917850	29150	29150	29150	29150	1
411	20240403	131200	180888700	29200	29200	29200	29200	0
412	20240403	131100	180888700	29200	29200	29200	29200	0
413	20240403	131000	180888700	29200	29200	29200	29200	0
414	20240403	130900	180888700	29200	29200	29200	29200	0
415	20240403	130800	180888700	29200	29050	29200	29050	23
416	20240403	130700	180220400	29000	29000	29000	29000	0
417	20240403	130600	180220400	29000	29000	29000	29000	0
418	20240403	130500	180220400	29000	29000	29000	29000	15
419	20240403	130400	179785400	29000	29000	29000	29000	0
420	20240403	130300	179785400	29000	29000	29000	29000	0
421	20240403	130200	179785400	29000	29000	29000	29000	0
422	20240403	130100	179785400	29000	29000	29000	29000	0
423	20240403	130000	179785400	29000	29000	29000	29000	2
424	20240403	125900	179727400	29000	29000	29000	29000	0
425	20240403	125800	179727400	29000	29000	29000	29000	0
426	20240403	125700	179727400	29000	29000	29000	29000	22
427	20240403	125600	179089400	29000	29000	29050	29000	111
428	20240403	125500	175869000	29000	29050	29050	29000	207
429	20240403	125400	169863150	29050	29050	29050	29050	0
430	20240403	125300	169863150	29050	29050	29050	29050	0
431	20240403	125200	169863150	29050	29050	29050	29050	0
432	20240403	125100	169863150	29050	29050	29050	29050	5
433	20240403	125000	169717900	29050	29050	29050	29050	0
434	20240403	124900	169717900	29050	29050	29050	29050	0
435	20240403	124800	169717900	29050	29050	29050	29050	30
436	20240403	124700	168846400	29000	29050	29050	29000	100
437	20240403	124600	165943900	29200	29200	29200	29200	0
438	20240403	124500	165943900	29200	29200	29200	29200	0
439	20240403	124400	165943900	29200	29100	29200	29000	150
440	20240403	124300	161587400	29200	29200	29200	29200	2
441	20240403	124200	161529000	29250	29150	29250	29150	61
442	20240403	124100	159750250	29100	29100	29100	29100	60
443	20240403	124000	158004250	29050	29050	29050	29050	0
444	20240403	123900	158004250	29050	29050	29050	29050	0
445	20240403	123800	158004250	29050	29050	29050	29050	15
446	20240403	123700	157568500	29000	29000	29000	29000	0
447	20240403	123600	157568500	29000	29000	29000	29000	0
448	20240403	123500	157568500	29000	29000	29000	29000	0
449	20240403	123400	157568500	29000	29000	29000	29000	0
450	20240403	123300	157568500	29000	29000	29000	29000	0
451	20240403	123200	157568500	29000	29000	29000	29000	0
452	20240403	123100	157568500	29000	29000	29000	29000	0
453	20240403	123000	157568500	29000	29100	29100	29000	97
454	20240403	122900	154747300	29100	29100	29100	29100	0
455	20240403	122800	154747300	29100	29100	29100	29100	1
456	20240403	122700	154718200	29050	29350	29350	29000	541
457	20240403	122600	138969850	29500	29500	29500	29500	0
458	20240403	122500	138969850	29500	29500	29500	29500	0
459	20240403	122400	138969850	29500	29500	29500	29500	0
460	20240403	122300	138969850	29500	29500	29500	29500	2
461	20240403	122200	138910850	29500	29500	29500	29500	0
462	20240403	122100	138910850	29500	29500	29500	29500	1
463	20240403	122000	138881350	29600	29600	29600	29600	0
464	20240403	121900	138881350	29600	29600	29600	29600	0
465	20240403	121800	138881350	29600	29600	29600	29600	0
466	20240403	121700	138881350	29600	29600	29600	29600	0
467	20240403	121600	138881350	29600	29600	29600	29600	0
468	20240403	121500	138881350	29600	29600	29600	29600	0
469	20240403	121400	138881350	29600	29600	29600	29600	0
470	20240403	121300	138881350	29600	29600	29600	29600	0
471	20240403	121200	138881350	29600	29600	29600	29600	0
472	20240403	121100	138881350	29600	29600	29600	29600	0
473	20240403	121000	138881350	29600	29600	29600	29600	0
474	20240403	120900	138881350	29600	29600	29600	29600	0
475	20240403	120800	138881350	29600	29600	29600	29600	0
476	20240403	120700	138881350	29600	29600	29600	29600	0
477	20240403	120600	138881350	29600	29600	29600	29600	1
478	20240403	120500	138851750	29500	29500	29500	29500	0
479	20240403	120400	138851750	29500	29500	29500	29500	0
480	20240403	120300	138851750	29500	29500	29500	29500	0
481	20240403	120200	138851750	29500	29500	29500	29500	0
482	20240403	120100	138851750	29500	29500	29500	29500	0
483	20240403	120000	138851750	29500	29500	29500	29500	0
484	20240403	115900	138851750	29500	29500	29500	29500	0
485	20240403	115800	138851750	29500	29500	29500	29500	6
486	20240403	115700	138674750	29550	29550	29550	29550	0
487	20240403	115600	138674750	29550	29550	29550	29550	0
488	20240403	115500	138674750	29550	29550	29550	29550	0
489	20240403	115400	138674750	29550	29550	29550	29550	0
490	20240403	115300	138674750	29550	29550	29550	29550	0
491	20240403	115200	138674750	29550	29550	29550	29550	0
492	20240403	115100	138674750	29550	29550	29550	29550	0
493	20240403	115000	138674750	29550	29550	29550	29550	0
494	20240403	114900	138674750	29550	29550	29550	29550	1
495	20240403	114800	138645200	29350	29450	29450	29350	88
496	20240403	114700	136059550	29400	29400	29400	29400	0
497	20240403	114600	136059550	29400	29400	29400	29400	0
498	20240403	114500	136059550	29400	29400	29400	29400	5
499	20240403	114400	135912550	29400	29450	29450	29400	8
500	20240403	114300	135677300	29400	29400	29400	29400	0
501	20240403	114200	135677300	29400	29400	29400	29400	0
502	20240403	114100	135677300	29400	29400	29400	29400	0
503	20240403	114000	135677300	29400	29450	29450	29400	2
504	20240403	113900	135618450	29450	29450	29450	29450	0
505	20240403	113800	135618450	29450	29450	29450	29450	1
506	20240403	113700	135589000	29350	29350	29350	29350	0
507	20240403	113600	135589000	29350	29350	29350	29350	0
508	20240403	113500	135589000	29350	29450	29450	29350	50
509	20240403	113400	134119900	29600	29600	29600	29600	0
510	20240403	113300	134119900	29600	29600	29600	29600	0
511	20240403	113200	134119900	29600	29600	29600	29600	0
512	20240403	113100	134119900	29600	29600	29600	29600	46
513	20240403	113000	132758300	29600	29600	29600	29600	2
514	20240403	112900	132699100	29550	29550	29550	29550	0
515	20240403	112800	132699100	29550	29550	29550	29550	0
516	20240403	112700	132699100	29550	29550	29550	29550	0
517	20240403	112600	132699100	29550	29550	29550	29550	0
518	20240403	112500	132699100	29550	29550	29550	29550	10
519	20240403	112400	132403600	29550	29550	29550	29550	0
520	20240403	112300	132403600	29550	29550	29550	29550	0
521	20240403	112200	132403600	29550	29550	29550	29550	1
522	20240403	112100	132374050	29400	29400	29400	29400	0
523	20240403	112000	132374050	29400	29400	29400	29400	0
524	20240403	111900	132374050	29400	29400	29400	29400	0
525	20240403	111800	132374050	29400	29450	29450	29400	2
526	20240403	111700	132315200	29650	29650	29650	29650	0
527	20240403	111600	132315200	29650	29650	29650	29650	0
528	20240403	111500	132315200	29650	29650	29650	29650	0
529	20240403	111400	132315200	29650	29550	29650	29550	5
530	20240403	111300	132167250	29450	29450	29450	29450	0
531	20240403	111200	132167250	29450	29450	29450	29450	0
532	20240403	111100	132167250	29450	29450	29450	29450	0
533	20240403	111000	132167250	29450	29450	29450	29450	0
534	20240403	110900	132167250	29450	29450	29450	29450	0
535	20240403	110800	132167250	29450	29450	29450	29450	0
536	20240403	110700	132167250	29450	29450	29450	29450	0
537	20240403	110600	132167250	29450	29450	29450	29450	0
538	20240403	110500	132167250	29450	29450	29450	29450	0
539	20240403	110400	132167250	29450	29450	29450	29450	0
540	20240403	110300	132167250	29450	29450	29450	29450	0
541	20240403	110200	132167250	29450	29450	29450	29450	2
542	20240403	110100	132108350	29500	29500	29500	29500	1
543	20240403	110000	132078850	29600	29600	29600	29600	0
544	20240403	105900	132078850	29600	29600	29600	29600	0
545	20240403	105800	132078850	29600	29600	29600	29600	0
546	20240403	105700	132078850	29600	29600	29600	29600	0
547	20240403	105600	132078850	29600	29600	29600	29600	0
548	20240403	105500	132078850	29600	29600	29600	29600	0
549	20240403	105400	132078850	29600	29600	29600	29600	36
550	20240403	105300	131013250	29600	29600	29600	29600	0
551	20240403	105200	131013250	29600	29600	29600	29600	0
552	20240403	105100	131013250	29600	29600	29600	29600	0
553	20240403	105000	131013250	29600	29600	29600	29600	0
554	20240403	104900	131013250	29600	29600	29600	29600	0
555	20240403	104800	131013250	29600	29600	29600	29600	0
556	20240403	104700	131013250	29600	29600	29600	29600	5
557	20240403	104600	130865250	29500	29500	29500	29500	0
558	20240403	104500	130865250	29500	29500	29500	29500	0
559	20240403	104400	130865250	29500	29500	29500	29500	0
560	20240403	104300	130865250	29500	29500	29500	29500	7
561	20240403	104200	130658750	29500	29500	29500	29500	0
562	20240403	104100	130658750	29500	29500	29500	29500	5
563	20240403	104000	130511250	29500	29500	29500	29500	8
564	20240403	103900	130275250	29500	29500	29500	29500	0
565	20240403	103800	130275250	29500	29500	29500	29500	0
566	20240403	103700	130275250	29500	29500	29500	29450	9
567	20240403	103600	130009950	29500	29500	29500	29500	14
568	20240403	103500	129596950	29350	29350	29350	29350	0
569	20240403	103400	129596950	29350	29350	29350	29350	0
570	20240403	103300	129596950	29350	29650	29650	29250	200
571	20240403	103200	123712900	29650	29650	29650	29650	5
572	20240403	103100	123564650	29650	29650	29650	29650	5
573	20240403	103000	123416400	29650	29650	29650	29600	35
574	20240403	102900	122379300	29650	29650	29650	29650	1
575	20240403	102800	122349650	29650	29650	29650	29650	17
576	20240403	102700	121845600	29650	29650	29650	29650	0
577	20240403	102600	121845600	29650	29650	29650	29650	33
578	20240403	102500	120867150	29650	29650	29650	29650	0
579	20240403	102400	120867150	29650	29650	29650	29650	0
580	20240403	102300	120867150	29650	29650	29650	29650	0
581	20240403	102200	120867150	29650	29650	29650	29650	0
582	20240403	102100	120867150	29650	29650	29650	29650	1
583	20240403	102000	120837500	29650	29650	29650	29650	10
584	20240403	101900	120541000	29650	29650	29650	29650	17
585	20240403	101800	120036950	29750	29750	29750	29750	0
586	20240403	101700	120036950	29750	29750	29750	29750	0
587	20240403	101600	120036950	29750	29750	29750	29750	0
588	20240403	101500	120036950	29750	29750	29750	29750	10
589	20240403	101400	119739450	29650	29700	29700	29650	2
590	20240403	101300	119680100	29750	29750	29750	29750	5
591	20240403	101200	119531350	29700	29700	29700	29700	0
592	20240403	101100	119531350	29700	29700	29700	29700	0
593	20240403	101000	119531350	29700	29700	29700	29700	0
594	20240403	100900	119531350	29700	29500	29750	29500	239
595	20240403	100800	112462650	29550	29550	29550	29550	27
596	20240403	100700	111664800	29550	29550	29550	29550	0
597	20240403	100600	111664800	29550	29550	29550	29550	0
598	20240403	100500	111664800	29550	29550	29550	29550	0
599	20240403	100400	111664800	29550	29550	29550	29550	10
600	20240403	100300	111369300	29550	29550	29550	29550	7
601	20240403	100200	111162450	29500	29500	29500	29500	0
602	20240403	100100	111162450	29500	29500	29500	29500	11
603	20240403	100000	110837950	29500	29500	29500	29500	0
604	20240403	095900	110837950	29500	29500	29500	29500	10
605	20240403	095800	110542950	29550	29500	29550	29500	10
606	20240403	095700	110247700	29500	29550	29550	29500	10
607	20240403	095600	109952450	29450	29450	29450	29450	0
608	20240403	095500	109952450	29450	29600	29600	29450	20
609	20240403	095400	109362050	29600	29600	29600	29600	0
610	20240403	095300	109362050	29600	29550	29600	29550	39
611	20240403	095200	108208100	29600	29600	29600	29600	0
612	20240403	095100	108208100	29600	29600	29600	29600	0
613	20240403	095000	108208100	29600	29600	29600	29600	0
614	20240403	094900	108208100	29600	29600	29600	29600	0
615	20240403	094800	108208100	29600	29600	29600	29600	0
616	20240403	094700	108208100	29600	29600	29600	29600	0
617	20240403	094600	108208100	29600	29600	29600	29600	0
618	20240403	094500	108208100	29600	29600	29600	29600	0
619	20240403	094400	108208100	29600	29600	29600	29600	0
620	20240403	094300	108208100	29600	29600	29600	29600	1
621	20240403	094200	108178500	29600	29600	29600	29600	5
622	20240403	094100	108030500	29550	29500	29550	29450	25
623	20240403	094000	107292950	29450	29450	29450	29350	140
624	20240403	093900	103171700	29600	29600	29600	29600	1
625	20240403	093800	103142100	29600	29600	29600	29600	100
626	20240403	093700	100182100	29650	29750	29750	29650	101
627	20240403	093600	97187350	29750	29500	29750	29500	39
628	20240403	093500	96031550	29550	29550	29550	29550	0
629	20240403	093400	96031550	29550	29550	29550	29550	4
630	20240403	093300	95913350	29550	29300	29550	29300	4
631	20240403	093200	95795900	29300	29600	29650	29300	368
632	20240403	093100	85010850	29300	29650	29650	29000	247
633	20240403	093000	77795900	29650	30000	30000	29650	68
634	20240403	092900	75767200	30050	30000	30050	30000	23
635	20240403	092800	75076550	30050	30200	30250	30050	49
636	20240403	092700	73597550	30200	30250	30300	30200	636
637	20240403	092600	54375750	30250	30100	30350	30100	451
638	20240403	092500	40719300	30100	29950	30100	29950	629
639	20240403	092400	21832800	29900	29800	29900	29800	101
640	20240403	092300	18814350	29850	29850	29850	29850	2
641	20240403	092200	18754650	29800	29700	29800	29650	67
642	20240403	092100	16761100	29700	29700	29700	29700	9
643	20240403	092000	16493800	29750	29750	29750	29750	0
644	20240403	091900	16493800	29750	29750	29750	29750	0
645	20240403	091800	16493800	29750	29750	29750	29750	0
646	20240403	091700	16493800	29750	29700	29750	29700	2
647	20240403	091600	16434350	29700	29700	29700	29700	8
648	20240403	091500	16196750	29750	29700	29750	29700	37
649	20240403	091400	15096500	29700	29750	29750	29700	9
650	20240403	091300	14829150	29700	29700	29700	29650	25
651	20240403	091200	14086750	29750	29750	29750	29750	1
652	20240403	091100	14057000	29800	29800	29800	29800	0
653	20240403	091000	14057000	29800	29800	29800	29800	0
654	20240403	090900	14057000	29800	29800	29800	29800	0
655	20240403	090800	14057000	29800	29800	29800	29800	0
656	20240403	090700	14057000	29800	29700	29800	29700	5
657	20240403	090600	13908400	29850	29700	29850	29650	286
658	20240403	090500	5407650	29750	29750	29750	29650	5
659	20240403	090400	5259150	29800	29800	29800	29800	1
660	20240403	090300	5229350	29850	29800	29900	29800	16
661	20240403	090200	4751750	29900	29500	29900	29500	117
662	20240403	090100	1267150	29500	29450	29500	29450	17
663	20240403	090000	766450	29450	29450	29450	29450	11