KissMeData/243070/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	210400	500616350	35650	35650	35650	35650	510
3	20240404	210300	500616350	35650	35650	35650	35650	0
4	20240404	210200	500616350	35650	35650	35650	35650	0
5	20240404	210100	500616350	35650	35650	35650	35650	0
6	20240404	210000	500616350	35650	35650	35650	35650	0
7	20240404	205900	500616350	35650	35650	35650	35650	0
8	20240404	205800	500616350	35650	35650	35650	35650	0
9	20240404	205700	500616350	35650	35650	35650	35650	0
10	20240404	205600	500616350	35650	35650	35650	35650	0
11	20240404	205500	500616350	35650	35650	35650	35650	0
12	20240404	205400	500616350	35650	35650	35650	35650	0
13	20240404	205300	500616350	35650	35650	35650	35650	0
14	20240404	205200	500616350	35650	35650	35650	35650	0
15	20240404	205100	500616350	35650	35650	35650	35650	0
16	20240404	205000	500616350	35650	35650	35650	35650	0
17	20240404	204900	500616350	35650	35650	35650	35650	0
18	20240404	204800	500616350	35650	35650	35650	35650	0
19	20240404	204700	500616350	35650	35650	35650	35650	0
20	20240404	204600	500616350	35650	35650	35650	35650	0
21	20240404	204500	500616350	35650	35650	35650	35650	0
22	20240404	204400	500616350	35650	35650	35650	35650	0
23	20240404	204300	500616350	35650	35650	35650	35650	0
24	20240404	204200	500616350	35650	35650	35650	35650	0
25	20240404	204100	500616350	35650	35650	35650	35650	0
26	20240404	204000	500616350	35650	35650	35650	35650	0
27	20240404	203900	500616350	35650	35650	35650	35650	0
28	20240404	203800	500616350	35650	35650	35650	35650	0
29	20240404	203700	500616350	35650	35650	35650	35650	0
30	20240404	203600	500616350	35650	35650	35650	35650	0
31	20240404	203500	500616350	35650	35650	35650	35650	0
32	20240404	203400	500616350	35650	35650	35650	35650	510
33	20240404	203300	500616350	35650	35650	35650	35650	0
34	20240404	203200	500616350	35650	35650	35650	35650	0
35	20240404	203100	500616350	35650	35650	35650	35650	0
36	20240404	203000	500616350	35650	35650	35650	35650	0
37	20240404	202900	500616350	35650	35650	35650	35650	0
38	20240404	202800	500616350	35650	35650	35650	35650	0
39	20240404	202700	500616350	35650	35650	35650	35650	0
40	20240404	202600	500616350	35650	35650	35650	35650	0
41	20240404	202500	500616350	35650	35650	35650	35650	0
42	20240404	202400	500616350	35650	35650	35650	35650	0
43	20240404	202300	500616350	35650	35650	35650	35650	0
44	20240404	202200	500616350	35650	35650	35650	35650	0
45	20240404	202100	500616350	35650	35650	35650	35650	0
46	20240404	202000	500616350	35650	35650	35650	35650	0
47	20240404	201900	500616350	35650	35650	35650	35650	0
48	20240404	201800	500616350	35650	35650	35650	35650	0
49	20240404	201700	500616350	35650	35650	35650	35650	0
50	20240404	201600	500616350	35650	35650	35650	35650	0
51	20240404	201500	500616350	35650	35650	35650	35650	0
52	20240404	201400	500616350	35650	35650	35650	35650	0
53	20240404	201300	500616350	35650	35650	35650	35650	0
54	20240404	201200	500616350	35650	35650	35650	35650	0
55	20240404	201100	500616350	35650	35650	35650	35650	0
56	20240404	201000	500616350	35650	35650	35650	35650	0
57	20240404	200900	500616350	35650	35650	35650	35650	0
58	20240404	200800	500616350	35650	35650	35650	35650	0
59	20240404	200700	500616350	35650	35650	35650	35650	0
60	20240404	200600	500616350	35650	35650	35650	35650	0
61	20240404	200500	500616350	35650	35650	35650	35650	0
62	20240404	200400	500616350	35650	35650	35650	35650	510
63	20240404	200300	500616350	35650	35650	35650	35650	0
64	20240404	200200	500616350	35650	35650	35650	35650	0
65	20240404	200100	500616350	35650	35650	35650	35650	0
66	20240404	200000	500616350	35650	35650	35650	35650	0
67	20240404	195900	500616350	35650	35650	35650	35650	0
68	20240404	195800	500616350	35650	35650	35650	35650	0
69	20240404	195700	500616350	35650	35650	35650	35650	0
70	20240404	195600	500616350	35650	35650	35650	35650	0
71	20240404	195500	500616350	35650	35650	35650	35650	0
72	20240404	195400	500616350	35650	35650	35650	35650	0
73	20240404	195300	500616350	35650	35650	35650	35650	0
74	20240404	195200	500616350	35650	35650	35650	35650	0
75	20240404	195100	500616350	35650	35650	35650	35650	0
76	20240404	195000	500616350	35650	35650	35650	35650	0
77	20240404	194900	500616350	35650	35650	35650	35650	0
78	20240404	194800	500616350	35650	35650	35650	35650	0
79	20240404	194700	500616350	35650	35650	35650	35650	0
80	20240404	194600	500616350	35650	35650	35650	35650	0
81	20240404	194500	500616350	35650	35650	35650	35650	0
82	20240404	194400	500616350	35650	35650	35650	35650	0
83	20240404	194300	500616350	35650	35650	35650	35650	0
84	20240404	194200	500616350	35650	35650	35650	35650	0
85	20240404	194100	500616350	35650	35650	35650	35650	0
86	20240404	194000	500616350	35650	35650	35650	35650	0
87	20240404	193900	500616350	35650	35650	35650	35650	0
88	20240404	193800	500616350	35650	35650	35650	35650	0
89	20240404	193700	500616350	35650	35650	35650	35650	0
90	20240404	193600	500616350	35650	35650	35650	35650	0
91	20240404	193500	500616350	35650	35650	35650	35650	0
92	20240404	193400	500616350	35650	35650	35650	35650	510
93	20240404	193300	500616350	35650	35650	35650	35650	0
94	20240404	193200	500616350	35650	35650	35650	35650	0
95	20240404	193100	500616350	35650	35650	35650	35650	0
96	20240404	193000	500616350	35650	35650	35650	35650	0
97	20240404	192900	500616350	35650	35650	35650	35650	0
98	20240404	192800	500616350	35650	35650	35650	35650	0
99	20240404	192700	500616350	35650	35650	35650	35650	0
100	20240404	192600	500616350	35650	35650	35650	35650	0
101	20240404	192500	500616350	35650	35650	35650	35650	0
102	20240404	192400	500616350	35650	35650	35650	35650	0
103	20240404	192300	500616350	35650	35650	35650	35650	0
104	20240404	192200	500616350	35650	35650	35650	35650	0
105	20240404	192100	500616350	35650	35650	35650	35650	0
106	20240404	192000	500616350	35650	35650	35650	35650	0
107	20240404	191900	500616350	35650	35650	35650	35650	0
108	20240404	191800	500616350	35650	35650	35650	35650	0
109	20240404	191700	500616350	35650	35650	35650	35650	0
110	20240404	191600	500616350	35650	35650	35650	35650	0
111	20240404	191500	500616350	35650	35650	35650	35650	0
112	20240404	191400	500616350	35650	35650	35650	35650	0
113	20240404	191300	500616350	35650	35650	35650	35650	0
114	20240404	191200	500616350	35650	35650	35650	35650	0
115	20240404	191100	500616350	35650	35650	35650	35650	0
116	20240404	191000	500616350	35650	35650	35650	35650	0
117	20240404	190900	500616350	35650	35650	35650	35650	0
118	20240404	190800	500616350	35650	35650	35650	35650	0
119	20240404	190700	500616350	35650	35650	35650	35650	0
120	20240404	190600	500616350	35650	35650	35650	35650	0
121	20240404	190500	500616350	35650	35650	35650	35650	0
122	20240404	190400	500616350	35650	35650	35650	35650	510
123	20240404	190300	500616350	35650	35650	35650	35650	0
124	20240404	190200	500616350	35650	35650	35650	35650	0
125	20240404	190100	500616350	35650	35650	35650	35650	0
126	20240404	190000	500616350	35650	35650	35650	35650	0
127	20240404	185900	500616350	35650	35650	35650	35650	0
128	20240404	185800	500616350	35650	35650	35650	35650	0
129	20240404	185700	500616350	35650	35650	35650	35650	0
130	20240404	185600	500616350	35650	35650	35650	35650	0
131	20240404	185500	500616350	35650	35650	35650	35650	0
132	20240404	185400	500616350	35650	35650	35650	35650	0
133	20240404	185300	500616350	35650	35650	35650	35650	0
134	20240404	185200	500616350	35650	35650	35650	35650	0
135	20240404	185100	500616350	35650	35650	35650	35650	0
136	20240404	185000	500616350	35650	35650	35650	35650	0
137	20240404	184900	500616350	35650	35650	35650	35650	0
138	20240404	184800	500616350	35650	35650	35650	35650	0
139	20240404	184700	500616350	35650	35650	35650	35650	0
140	20240404	184600	500616350	35650	35650	35650	35650	0
141	20240404	184500	500616350	35650	35650	35650	35650	0
142	20240404	184400	500616350	35650	35650	35650	35650	0
143	20240404	184300	500616350	35650	35650	35650	35650	0
144	20240404	184200	500616350	35650	35650	35650	35650	0
145	20240404	184100	500616350	35650	35650	35650	35650	0
146	20240404	184000	500616350	35650	35650	35650	35650	0
147	20240404	183900	500616350	35650	35650	35650	35650	0
148	20240404	183800	500616350	35650	35650	35650	35650	0
149	20240404	183700	500616350	35650	35650	35650	35650	0
150	20240404	183600	500616350	35650	35650	35650	35650	0
151	20240404	183500	500616350	35650	35650	35650	35650	0
152	20240404	183400	500616350	35650	35650	35650	35650	510
153	20240404	183300	500616350	35650	35650	35650	35650	0
154	20240404	183200	500616350	35650	35650	35650	35650	0
155	20240404	183100	500616350	35650	35650	35650	35650	0
156	20240404	183000	500616350	35650	35650	35650	35650	0
157	20240404	182900	500616350	35650	35650	35650	35650	0
158	20240404	182800	500616350	35650	35650	35650	35650	0
159	20240404	182700	500616350	35650	35650	35650	35650	0
160	20240404	182600	500616350	35650	35650	35650	35650	0
161	20240404	182500	500616350	35650	35650	35650	35650	0
162	20240404	182400	500616350	35650	35650	35650	35650	0
163	20240404	182300	500616350	35650	35650	35650	35650	0
164	20240404	182200	500616350	35650	35650	35650	35650	0
165	20240404	182100	500616350	35650	35650	35650	35650	0
166	20240404	182000	500616350	35650	35650	35650	35650	0
167	20240404	181900	500616350	35650	35650	35650	35650	0
168	20240404	181800	500616350	35650	35650	35650	35650	0
169	20240404	181700	500616350	35650	35650	35650	35650	0
170	20240404	181600	500616350	35650	35650	35650	35650	0
171	20240404	181500	500616350	35650	35650	35650	35650	0
172	20240404	181400	500616350	35650	35650	35650	35650	0
173	20240404	181300	500616350	35650	35650	35650	35650	0
174	20240404	181200	500616350	35650	35650	35650	35650	0
175	20240404	181100	500616350	35650	35650	35650	35650	0
176	20240404	181000	500616350	35650	35650	35650	35650	0
177	20240404	180900	500616350	35650	35650	35650	35650	0
178	20240404	180800	500616350	35650	35650	35650	35650	0
179	20240404	180700	500616350	35650	35650	35650	35650	0
180	20240404	180600	500616350	35650	35650	35650	35650	0
181	20240404	180500	500616350	35650	35650	35650	35650	0
182	20240404	180400	500616350	35650	35650	35650	35650	510
183	20240404	180300	500616350	35650	35650	35650	35650	0
184	20240404	180200	500616350	35650	35650	35650	35650	0
185	20240404	180100	500616350	35650	35650	35650	35650	0
186	20240404	180000	500616350	35650	35650	35650	35650	0
187	20240404	175900	500616350	35650	35650	35650	35650	0
188	20240404	175800	500616350	35650	35650	35650	35650	0
189	20240404	175700	500616350	35650	35650	35650	35650	0
190	20240404	175600	500616350	35650	35650	35650	35650	0
191	20240404	175500	500616350	35650	35650	35650	35650	0
192	20240404	175400	500616350	35650	35650	35650	35650	0
193	20240404	175300	500616350	35650	35650	35650	35650	0
194	20240404	175200	500616350	35650	35650	35650	35650	0
195	20240404	175100	500616350	35650	35650	35650	35650	0
196	20240404	175000	500616350	35650	35650	35650	35650	0
197	20240404	174900	500616350	35650	35650	35650	35650	0
198	20240404	174800	500616350	35650	35650	35650	35650	0
199	20240404	174700	500616350	35650	35650	35650	35650	0
200	20240404	174600	500616350	35650	35650	35650	35650	0
201	20240404	174500	500616350	35650	35650	35650	35650	0
202	20240404	174400	500616350	35650	35650	35650	35650	0
203	20240404	174300	500616350	35650	35650	35650	35650	0
204	20240404	174200	500616350	35650	35650	35650	35650	0
205	20240404	174100	500616350	35650	35650	35650	35650	0
206	20240404	174000	500616350	35650	35650	35650	35650	0
207	20240404	173900	500616350	35650	35650	35650	35650	0
208	20240404	173800	500616350	35650	35650	35650	35650	0
209	20240404	173700	500616350	35650	35650	35650	35650	0
210	20240404	173600	500616350	35650	35650	35650	35650	0
211	20240404	173500	500616350	35650	35650	35650	35650	0
212	20240404	173400	500616350	35650	35650	35650	35650	510
213	20240404	173300	500616350	35650	35650	35650	35650	0
214	20240404	173200	500616350	35650	35650	35650	35650	0
215	20240404	173100	500616350	35650	35650	35650	35650	0
216	20240404	173000	500616350	35650	35650	35650	35650	0
217	20240404	172900	500616350	35650	35650	35650	35650	0
218	20240404	172800	500616350	35650	35650	35650	35650	0
219	20240404	172700	500616350	35650	35650	35650	35650	0
220	20240404	172600	500616350	35650	35650	35650	35650	0
221	20240404	172500	500616350	35650	35650	35650	35650	0
222	20240404	172400	500616350	35650	35650	35650	35650	0
223	20240404	172300	500616350	35650	35650	35650	35650	0
224	20240404	172200	500616350	35650	35650	35650	35650	0
225	20240404	172100	500616350	35650	35650	35650	35650	0
226	20240404	172000	500616350	35650	35650	35650	35650	0
227	20240404	171900	500616350	35650	35650	35650	35650	0
228	20240404	171800	500616350	35650	35650	35650	35650	0
229	20240404	171700	500616350	35650	35650	35650	35650	0
230	20240404	171600	500616350	35650	35650	35650	35650	0
231	20240404	171500	500616350	35650	35650	35650	35650	0
232	20240404	171400	500616350	35650	35650	35650	35650	0
233	20240404	171300	500616350	35650	35650	35650	35650	0
234	20240404	171200	500616350	35650	35650	35650	35650	0
235	20240404	171100	500616350	35650	35650	35650	35650	0
236	20240404	171000	500616350	35650	35650	35650	35650	0
237	20240404	170900	500616350	35650	35650	35650	35650	0
238	20240404	170800	500616350	35650	35650	35650	35650	0
239	20240404	170700	500616350	35650	35650	35650	35650	0
240	20240404	170600	500616350	35650	35650	35650	35650	0
241	20240404	170500	500616350	35650	35650	35650	35650	0
242	20240404	170400	500616350	35650	35650	35650	35650	510
243	20240404	170300	500616350	35650	35650	35650	35650	0
244	20240404	170200	500616350	35650	35650	35650	35650	0
245	20240404	170100	500616350	35650	35650	35650	35650	0
246	20240404	170000	500616350	35650	35650	35650	35650	0
247	20240404	165900	500616350	35650	35650	35650	35650	0
248	20240404	165800	500616350	35650	35650	35650	35650	0
249	20240404	165700	500616350	35650	35650	35650	35650	0
250	20240404	165600	500616350	35650	35650	35650	35650	0
251	20240404	165500	500616350	35650	35650	35650	35650	0
252	20240404	165400	500616350	35650	35650	35650	35650	0
253	20240404	165300	500616350	35650	35650	35650	35650	0
254	20240404	165200	500616350	35650	35650	35650	35650	0
255	20240404	165100	500616350	35650	35650	35650	35650	0
256	20240404	165000	500616350	35650	35650	35650	35650	0
257	20240404	164900	500616350	35650	35650	35650	35650	0
258	20240404	164800	500616350	35650	35650	35650	35650	0
259	20240404	164700	500616350	35650	35650	35650	35650	0
260	20240404	164600	500616350	35650	35650	35650	35650	0
261	20240404	164500	500616350	35650	35650	35650	35650	0
262	20240404	164400	500616350	35650	35650	35650	35650	0
263	20240404	164300	500616350	35650	35650	35650	35650	0
264	20240404	164200	500616350	35650	35650	35650	35650	0
265	20240404	164100	500616350	35650	35650	35650	35650	0
266	20240404	164000	500616350	35650	35650	35650	35650	0
267	20240404	163900	500616350	35650	35650	35650	35650	0
268	20240404	163800	500616350	35650	35650	35650	35650	0
269	20240404	163700	500616350	35650	35650	35650	35650	0
270	20240404	163600	500616350	35650	35650	35650	35650	0
271	20240404	163500	500616350	35650	35650	35650	35650	0
272	20240404	163400	500616350	35650	35650	35650	35650	510
273	20240404	163300	500616350	35650	35650	35650	35650	0
274	20240404	163200	500616350	35650	35650	35650	35650	0
275	20240404	163100	500616350	35650	35650	35650	35650	0
276	20240404	163000	500616350	35650	35650	35650	35650	0
277	20240404	162900	500616350	35650	35650	35650	35650	0
278	20240404	162800	500616350	35650	35650	35650	35650	0
279	20240404	162700	500616350	35650	35650	35650	35650	0
280	20240404	162600	500616350	35650	35650	35650	35650	0
281	20240404	162500	500616350	35650	35650	35650	35650	0
282	20240404	162400	500616350	35650	35650	35650	35650	0
283	20240404	162300	500616350	35650	35650	35650	35650	0
284	20240404	162200	500616350	35650	35650	35650	35650	0
285	20240404	162100	500616350	35650	35650	35650	35650	0
286	20240404	162000	500616350	35650	35650	35650	35650	0
287	20240404	161900	500616350	35650	35650	35650	35650	0
288	20240404	161800	500616350	35650	35650	35650	35650	0
289	20240404	161700	500616350	35650	35650	35650	35650	0
290	20240404	161600	500616350	35650	35650	35650	35650	0
291	20240404	161500	500616350	35650	35650	35650	35650	0
292	20240404	161400	500616350	35650	35650	35650	35650	0
293	20240404	161300	500616350	35650	35650	35650	35650	0
294	20240404	161200	500616350	35650	35650	35650	35650	0
295	20240404	161100	500616350	35650	35650	35650	35650	0
296	20240404	161000	500616350	35650	35650	35650	35650	0
297	20240404	160900	500616350	35650	35650	35650	35650	0
298	20240404	160800	500616350	35650	35650	35650	35650	0
299	20240404	160700	500616350	35650	35650	35650	35650	0
300	20240404	160600	500616350	35650	35650	35650	35650	0
301	20240404	160500	500616350	35650	35650	35650	35650	0
302	20240404	160400	500616350	35650	35650	35650	35650	510
303	20240404	160300	500616350	35650	35650	35650	35650	0
304	20240404	160200	500616350	35650	35650	35650	35650	0
305	20240404	160100	500616350	35650	35650	35650	35650	0
306	20240404	160000	500616350	35650	35650	35650	35650	0
307	20240404	155900	500616350	35650	35650	35650	35650	0
308	20240404	155800	500616350	35650	35650	35650	35650	0
309	20240404	155700	500616350	35650	35650	35650	35650	0
310	20240404	155600	500616350	35650	35650	35650	35650	0
311	20240404	155500	500616350	35650	35650	35650	35650	0
312	20240404	155400	500616350	35650	35650	35650	35650	0
313	20240404	155300	500616350	35650	35650	35650	35650	0
314	20240404	155200	500616350	35650	35650	35650	35650	0
315	20240404	155100	500616350	35650	35650	35650	35650	0
316	20240404	155000	500616350	35650	35650	35650	35650	0
317	20240404	154900	500616350	35650	35650	35650	35650	0
318	20240404	154800	500616350	35650	35650	35650	35650	0
319	20240404	154700	500616350	35650	35650	35650	35650	0
320	20240404	154600	500616350	35650	35650	35650	35650	0
321	20240404	154500	500616350	35650	35650	35650	35650	0
322	20240404	154400	500616350	35650	35650	35650	35650	0
323	20240404	154300	500616350	35650	35650	35650	35650	0
324	20240404	154200	500616350	35650	35650	35650	35650	0
325	20240404	154100	500616350	35650	35650	35650	35650	0
326	20240404	154000	500616350	35650	35650	35650	35650	0
327	20240404	153900	500616350	35650	35650	35650	35650	0
328	20240404	153800	500616350	35650	35650	35650	35650	0
329	20240404	153700	500616350	35650	35650	35650	35650	0
330	20240404	153600	500616350	35650	35650	35650	35650	0
331	20240404	153500	500616350	35650	35650	35650	35650	0
332	20240404	153400	500616350	35650	35650	35650	35650	510
333	20240404	153300	500616350	35650	35650	35650	35650	0
334	20240404	153200	500616350	35650	35650	35650	35650	0
335	20240404	153100	500616350	35650	35650	35650	35650	0
336	20240404	153000	500616350	35650	35650	35650	35650	510
337	20240404	152900	482434850	35650	35650	35650	35650	0
338	20240404	152800	482434850	35650	35650	35650	35650	0
339	20240404	152700	482434850	35650	35650	35650	35650	0
340	20240404	152600	482434850	35650	35650	35650	35650	0
341	20240404	152500	482434850	35650	35650	35650	35650	0
342	20240404	152400	482434850	35650	35650	35650	35650	0
343	20240404	152300	482434850	35650	35650	35650	35650	0
344	20240404	152200	482434850	35650	35650	35650	35650	0
345	20240404	152100	482434850	35650	35650	35650	35650	0
346	20240404	152000	482434850	35650	35650	35650	35650	0
347	20240404	151900	482434850	35650	35650	35800	35650	22
348	20240404	151800	481649150	35700	35700	35700	35700	0
349	20240404	151700	481649150	35700	35750	35750	35700	42
350	20240404	151600	480147850	35650	35650	35650	35650	0
351	20240404	151500	480147850	35650	35650	35650	35650	5
352	20240404	151400	479969600	35750	35700	35750	35700	24
353	20240404	151300	479112750	35650	35700	35700	35650	20
354	20240404	151200	478399400	35700	35700	35700	35700	63
355	20240404	151100	476150300	35800	35800	35800	35800	1
356	20240404	151000	476114500	35800	35800	35800	35700	13
357	20240404	150900	475649250	35800	35800	35800	35800	0
358	20240404	150800	475649250	35800	35800	35800	35800	1
359	20240404	150700	475613450	35800	35800	35800	35800	0
360	20240404	150600	475613450	35800	35800	35800	35800	3
361	20240404	150500	475506050	35800	35800	35800	35800	0
362	20240404	150400	475506050	35800	35800	35800	35800	0
363	20240404	150300	475506050	35800	35800	35800	35800	0
364	20240404	150200	475506050	35800	35800	35800	35800	1
365	20240404	150100	475470250	35700	35700	35800	35700	143
366	20240404	150000	470355750	35650	35650	35650	35650	24
367	20240404	145900	469500150	35650	35650	35650	35650	1
368	20240404	145800	469464500	35650	35700	35700	35650	21
369	20240404	145700	468715700	35650	35650	35650	35650	1
370	20240404	145600	468680050	35650	35650	35650	35650	18
371	20240404	145500	468038350	35650	35650	35650	35650	50
372	20240404	145400	466255850	35650	35650	35650	35650	13
373	20240404	145300	465792400	35650	35650	35650	35650	0
374	20240404	145200	465792400	35650	35650	35650	35650	42
375	20240404	145100	464295100	35650	35650	35650	35650	0
376	20240404	145000	464295100	35650	35650	35650	35650	13
377	20240404	144900	463831650	35650	35650	35650	35650	0
378	20240404	144800	463831650	35650	35700	35700	35650	579
379	20240404	144700	443164050	35700	35700	35700	35700	1
380	20240404	144600	443128350	35700	35700	35700	35700	13
381	20240404	144500	442664250	35700	35700	35700	35700	13
382	20240404	144400	442200150	35700	35700	35700	35700	0
383	20240404	144300	442200150	35700	35700	35700	35700	13
384	20240404	144200	441736050	35700	35700	35700	35700	0
385	20240404	144100	441736050	35700	35700	35700	35700	13
386	20240404	144000	441271950	35700	35700	35700	35700	0
387	20240404	143900	441271950	35700	35650	35700	35650	54
388	20240404	143800	439345400	35650	35650	35650	35650	2
389	20240404	143700	439274100	35700	35700	35700	35700	1
390	20240404	143600	439238400	35700	35750	35750	35700	3
391	20240404	143500	439131250	35650	35650	35650	35650	2
392	20240404	143400	439059950	35850	35700	35850	35700	50
393	20240404	143300	437273300	35650	35650	35650	35650	25
394	20240404	143200	436382050	35650	35650	35650	35650	0
395	20240404	143100	436382050	35650	35650	35650	35650	224
396	20240404	143000	428396450	35750	35750	35750	35750	2
397	20240404	142900	428324950	35850	35700	35850	35700	50
398	20240404	142800	426538550	35650	35650	35650	35650	13
399	20240404	142700	426075100	35700	35700	35700	35700	0
400	20240404	142600	426075100	35700	35700	35700	35700	0
401	20240404	142500	426075100	35700	35700	35700	35700	33
402	20240404	142400	424897000	35700	35700	35700	35700	0
403	20240404	142300	424897000	35700	35700	35700	35700	110
404	20240404	142200	420970000	35650	35650	35650	35650	13
405	20240404	142100	420506550	35650	35650	35650	35650	0
406	20240404	142000	420506550	35650	35650	35650	35650	23
407	20240404	141900	419686600	35650	35650	35650	35650	0
408	20240404	141800	419686600	35650	35650	35650	35650	13
409	20240404	141700	419223150	35650	35650	35650	35650	23
410	20240404	141600	418403200	35650	35650	35650	35650	10
411	20240404	141500	418046700	35650	35650	35650	35650	13
412	20240404	141400	417583250	35650	35650	35650	35650	0
413	20240404	141300	417583250	35650	35700	35700	35650	133
414	20240404	141200	412835800	35700	35700	35700	35700	0
415	20240404	141100	412835800	35700	35650	35700	35650	15
416	20240404	141000	412300950	35650	35650	35650	35650	114
417	20240404	140900	408236850	35650	35700	35700	35650	22
418	20240404	140800	407452500	35700	35700	35700	35700	4
419	20240404	140700	407309700	35650	35650	35650	35650	13
420	20240404	140600	406846250	35700	35700	35700	35700	0
421	20240404	140500	406846250	35700	35700	35700	35700	0
422	20240404	140400	406846250	35700	35650	35750	35650	45
423	20240404	140300	405237950	35650	35700	35700	35650	39
424	20240404	140200	403846300	35650	35600	35650	35550	191
425	20240404	140100	397041600	35600	35600	35600	35600	0
426	20240404	140000	397041600	35600	35650	35650	35600	7
427	20240404	135900	396792300	35600	35600	35600	35600	10
428	20240404	135800	396436300	35600	35550	35600	35550	40
429	20240404	135700	395012850	35550	35550	35550	35550	0
430	20240404	135600	395012850	35550	35600	35650	35550	324
431	20240404	135500	383479150	35650	35650	35650	35650	0
432	20240404	135400	383479150	35650	35650	35650	35650	0
433	20240404	135300	383479150	35650	35650	35650	35650	7
434	20240404	135200	383229600	35600	35650	35650	35600	64
435	20240404	135100	380949200	35600	35600	35600	35600	0
436	20240404	135000	380949200	35600	35600	35600	35600	13
437	20240404	134900	380486400	35600	35600	35600	35600	13
438	20240404	134800	380023600	35600	35600	35600	35600	23
439	20240404	134700	379204800	35600	35600	35600	35600	0
440	20240404	134600	379204800	35600	35600	35600	35600	51
441	20240404	134500	377389200	35600	35600	35600	35550	18
442	20240404	134400	376748500	35600	35600	35600	35600	14
443	20240404	134300	376250100	35600	35600	35600	35600	0
444	20240404	134200	376250100	35600	35600	35600	35600	0
445	20240404	134100	376250100	35600	35600	35700	35600	149
446	20240404	134000	370938750	35600	35600	35600	35600	0
447	20240404	133900	370938750	35600	35600	35600	35600	30
448	20240404	133800	369870750	35600	35600	35600	35600	0
449	20240404	133700	369870750	35600	35600	35650	35600	19
450	20240404	133600	369194250	35600	35600	35600	35600	1
451	20240404	133500	369158650	35600	35600	35600	35600	14
452	20240404	133400	368660250	35600	35600	35600	35600	16
453	20240404	133300	368090650	35600	35600	35600	35600	0
454	20240404	133200	368090650	35600	35600	35600	35600	168
455	20240404	133100	362109850	35600	35600	35600	35600	3
456	20240404	133000	362003050	35600	35600	35600	35600	13
457	20240404	132900	361540250	35600	35600	35600	35600	22
458	20240404	132800	360757050	35600	35600	35600	35600	34
459	20240404	132700	359546650	35600	35600	35600	35600	1
460	20240404	132600	359511050	35600	35600	35600	35600	14
461	20240404	132500	359012650	35600	35600	35600	35600	0
462	20240404	132400	359012650	35600	35600	35600	35600	14
463	20240404	132300	358514250	35600	35600	35600	35600	0
464	20240404	132200	358514250	35600	35600	35600	35600	14
465	20240404	132100	358015850	35600	35600	35600	35600	13
466	20240404	132000	357553050	35600	35600	35600	35600	1
467	20240404	131900	357517450	35600	35600	35600	35600	13
468	20240404	131800	357054650	35600	35600	35600	35600	0
469	20240404	131700	357054650	35600	35600	35600	35600	13
470	20240404	131600	356591850	35600	35600	35600	35600	0
471	20240404	131500	356591850	35600	35600	35600	35600	22
472	20240404	131400	355808650	35600	35600	35600	35600	0
473	20240404	131300	355808650	35600	35600	35600	35600	25
474	20240404	131200	354918650	35600	35650	35650	35600	271
475	20240404	131100	345259050	35650	35650	35650	35650	26
476	20240404	131000	344332150	35650	35650	35650	35650	0
477	20240404	130900	344332150	35650	35650	35650	35650	13
478	20240404	130800	343868700	35650	35650	35650	35650	1
479	20240404	130700	343833050	35650	35650	35650	35650	13
480	20240404	130600	343369600	35650	35650	35650	35650	14
481	20240404	130500	342870500	35650	35650	35650	35650	0
482	20240404	130400	342870500	35650	35650	35650	35650	14
483	20240404	130300	342371400	35650	35650	35650	35650	0
484	20240404	130200	342371400	35650	35650	35650	35650	27
485	20240404	130100	341408850	35650	35650	35650	35650	137
486	20240404	130000	336524800	35650	35650	35650	35650	14
487	20240404	125900	336025700	35650	35650	35650	35650	0
488	20240404	125800	336025700	35650	35650	35650	35650	13
489	20240404	125700	335562250	35650	35650	35650	35650	0
490	20240404	125600	335562250	35650	35650	35650	35650	13
491	20240404	125500	335098800	35650	35650	35650	35650	0
492	20240404	125400	335098800	35650	35650	35650	35650	13
493	20240404	125300	334635350	35650	35650	35650	35650	28
494	20240404	125200	333637150	35650	35650	35650	35650	5
495	20240404	125100	333458900	35650	35650	35650	35650	24
496	20240404	125000	332603300	35600	35600	35600	35600	3
497	20240404	124900	332496500	35650	35600	35650	35600	114
498	20240404	124800	328433100	35600	35600	35600	35600	2
499	20240404	124700	328361900	35600	35600	35600	35600	13
500	20240404	124600	327899100	35600	35600	35600	35600	0
501	20240404	124500	327899100	35600	35600	35600	35600	13
502	20240404	124400	327436300	35600	35600	35600	35600	12
503	20240404	124300	327009100	35600	35600	35600	35600	13
504	20240404	124200	326546300	35600	35600	35600	35600	0
505	20240404	124100	326546300	35600	35600	35600	35600	14
506	20240404	124000	326047900	35600	35600	35600	35600	0
507	20240404	123900	326047900	35600	35600	35600	35600	13
508	20240404	123800	325585100	35600	35600	35600	35600	15
509	20240404	123700	325051100	35600	35600	35600	35600	0
510	20240404	123600	325051100	35600	35600	35600	35600	13
511	20240404	123500	324588300	35600	35600	35600	35600	1
512	20240404	123400	324552700	35600	35600	35600	35600	26
513	20240404	123300	323627100	35600	35600	35600	35600	0
514	20240404	123200	323627100	35600	35600	35600	35600	138
515	20240404	123100	318714300	35600	35600	35600	35600	0
516	20240404	123000	318714300	35600	35650	35650	35600	746
517	20240404	122900	292129550	35650	35650	35650	35650	0
518	20240404	122800	292129550	35650	35650	35650	35650	15
519	20240404	122700	291594800	35650	35650	35650	35650	0
520	20240404	122600	291594800	35650	35700	35700	35650	15
521	20240404	122500	291059950	35650	35650	35650	35650	13
522	20240404	122400	290596500	35650	35650	35650	35650	1
523	20240404	122300	290560850	35700	35650	35700	35650	15
524	20240404	122200	290026000	35650	35650	35650	35650	0
525	20240404	122100	290026000	35650	35650	35650	35650	13
526	20240404	122000	289562550	35650	35650	35650	35650	0
527	20240404	121900	289562550	35650	35650	35650	35650	17
528	20240404	121800	288956500	35650	35650	35650	35650	0
529	20240404	121700	288956500	35650	35650	35650	35650	13
530	20240404	121600	288493050	35650	35650	35650	35650	0
531	20240404	121500	288493050	35650	35650	35650	35650	14
532	20240404	121400	287993950	35650	35650	35650	35650	0
533	20240404	121300	287993950	35650	35650	35650	35650	13
534	20240404	121200	287530500	35650	35650	35650	35650	1
535	20240404	121100	287494850	35650	35650	35650	35650	13
536	20240404	121000	287031400	35650	35650	35650	35650	23
537	20240404	120900	286211450	35700	35700	35700	35700	2
538	20240404	120800	286140050	35650	35650	35650	35650	15
539	20240404	120700	285605300	35700	35700	35700	35700	0
540	20240404	120600	285605300	35700	35650	35700	35650	25
541	20240404	120500	284713950	35650	35650	35650	35650	0
542	20240404	120400	284713950	35650	35700	35700	35650	15
543	20240404	120300	284179100	35650	35650	35650	35650	0
544	20240404	120200	284179100	35650	35650	35650	35650	14
545	20240404	120100	283680000	35650	35650	35650	35650	0
546	20240404	120000	283680000	35650	35650	35650	35650	13
547	20240404	115900	283216550	35650	35650	35650	35650	1
548	20240404	115800	283180900	35650	35650	35650	35650	13
549	20240404	115700	282717450	35650	35650	35650	35650	14
550	20240404	115600	282218350	35650	35650	35650	35650	0
551	20240404	115500	282218350	35650	35650	35650	35650	13
552	20240404	115400	281754900	35650	35650	35650	35650	0
553	20240404	115300	281754900	35650	35650	35650	35650	24
554	20240404	115200	280899300	35650	35650	35650	35650	0
555	20240404	115100	280899300	35650	35700	35700	35650	21
556	20240404	115000	280150600	35650	35650	35650	35650	13
557	20240404	114900	279687150	35650	35650	35650	35650	13
558	20240404	114800	279223700	35700	35700	35700	35700	5
559	20240404	114700	279045200	35700	35700	35700	35700	0
560	20240404	114600	279045200	35700	35700	35700	35700	17
561	20240404	114500	278438300	35650	35650	35700	35650	123
562	20240404	114400	274048350	35650	35650	35650	35650	0
563	20240404	114300	274048350	35650	35650	35650	35650	13
564	20240404	114200	273584900	35650	35650	35650	35600	232
565	20240404	114100	265315500	35650	35650	35650	35650	40
566	20240404	114000	263889500	35650	35650	35650	35650	69
567	20240404	113900	261429650	35650	35700	35700	35650	145
568	20240404	113800	256260350	35650	35650	35650	35650	13
569	20240404	113700	255796900	35700	35700	35700	35700	1
570	20240404	113600	255761200	35650	35650	35650	35650	53
571	20240404	113500	253871750	35650	35650	35650	35650	0
572	20240404	113400	253871750	35650	35650	35650	35650	13
573	20240404	113300	253408300	35650	35650	35650	35650	0
574	20240404	113200	253408300	35650	35700	35700	35650	228
575	20240404	113100	245279600	35650	35650	35650	35650	0
576	20240404	113000	245279600	35650	35650	35650	35650	13
577	20240404	112900	244816150	35650	35650	35650	35650	17
578	20240404	112800	244210100	35650	35650	35650	35650	0
579	20240404	112700	244210100	35650	35650	35650	35650	14
580	20240404	112600	243711000	35650	35650	35650	35650	0
581	20240404	112500	243711000	35650	35650	35650	35650	13
582	20240404	112400	243247550	35650	35650	35650	35650	0
583	20240404	112300	243247550	35650	35650	35650	35650	13
584	20240404	112200	242784100	35650	35650	35650	35650	0
585	20240404	112100	242784100	35650	35650	35650	35650	13
586	20240404	112000	242320650	35650	35650	35650	35650	0
587	20240404	111900	242320650	35650	35650	35650	35650	14
588	20240404	111800	241821550	35650	35650	35650	35650	0
589	20240404	111700	241821550	35650	35650	35650	35650	13
590	20240404	111600	241358100	35650	35650	35650	35650	0
591	20240404	111500	241358100	35650	35650	35650	35650	13
592	20240404	111400	240894650	35650	35650	35650	35650	13
593	20240404	111300	240431200	35700	35700	35700	35700	0
594	20240404	111200	240431200	35700	35650	35700	35650	34
595	20240404	111100	239218100	35650	35650	35650	35650	0
596	20240404	111000	239218100	35650	35700	35700	35650	35
597	20240404	110900	237970150	35650	35650	35650	35650	0
598	20240404	110800	237970150	35650	35700	35700	35650	15
599	20240404	110700	237435300	35700	35700	35700	35700	0
600	20240404	110600	237435300	35700	35650	35700	35650	21
601	20240404	110500	236686250	35650	35650	35650	35650	0
602	20240404	110400	236686250	35650	35650	35650	35650	13
603	20240404	110300	236222800	35650	35650	35650	35650	0
604	20240404	110200	236222800	35650	35650	35650	35650	13
605	20240404	110100	235759350	35650	35650	35650	35650	37
606	20240404	110000	234440300	35600	35600	35600	35600	21
607	20240404	105900	233692700	35650	35600	35650	35600	17
608	20240404	105800	233087300	35650	35600	35650	35600	2
609	20240404	105700	233016050	35600	35600	35600	35600	11
610	20240404	105600	232624450	35650	35650	35650	35650	0
611	20240404	105500	232624450	35650	35650	35650	35650	203
612	20240404	105400	225387500	35650	35650	35650	35650	0
613	20240404	105300	225387500	35650	35650	35650	35650	13
614	20240404	105200	224924050	35650	35650	35650	35650	0
615	20240404	105100	224924050	35650	35650	35650	35650	13
616	20240404	105000	224460600	35700	35700	35700	35700	10
617	20240404	104900	224103600	35650	35650	35650	35650	13
618	20240404	104800	223640150	35650	35650	35650	35650	0
619	20240404	104700	223640150	35650	35650	35650	35650	13
620	20240404	104600	223176700	35650	35650	35650	35650	13
621	20240404	104500	222713250	35650	35650	35650	35650	0
622	20240404	104400	222713250	35650	35650	35650	35650	34
623	20240404	104300	221501150	35650	35650	35650	35650	0
624	20240404	104200	221501150	35650	35650	35650	35650	13
625	20240404	104100	221037700	35650	35650	35650	35650	0
626	20240404	104000	221037700	35650	35650	35650	35650	13
627	20240404	103900	220574250	35650	35650	35650	35650	0
628	20240404	103800	220574250	35650	35650	35650	35650	13
629	20240404	103700	220110800	35700	35700	35700	35700	4
630	20240404	103600	219968000	35700	35700	35750	35700	56
631	20240404	103500	217968600	35650	35650	35650	35650	0
632	20240404	103400	217968600	35650	35650	35650	35650	36
633	20240404	103300	216685200	35650	35650	35650	35650	0
634	20240404	103200	216685200	35650	35650	35650	35650	13
635	20240404	103100	216221750	35700	35700	35700	35700	5
636	20240404	103000	216043250	35700	35700	35700	35700	27
637	20240404	102900	215079350	35650	35650	35650	35650	13
638	20240404	102800	214615900	35650	35650	35650	35650	0
639	20240404	102700	214615900	35650	35650	35650	35650	13
640	20240404	102600	214152450	35650	35650	35650	35650	0
641	20240404	102500	214152450	35650	35650	35650	35650	13
642	20240404	102400	213689000	35700	35700	35700	35700	1
643	20240404	102300	213653300	35650	35650	35650	35650	13
644	20240404	102200	213189850	35700	35650	35700	35600	62
645	20240404	102100	210982400	35650	35650	35700	35600	355
646	20240404	102000	198322750	35600	35600	35600	35600	0
647	20240404	101900	198322750	35600	35600	35600	35600	15
648	20240404	101800	197788750	35650	35600	35650	35600	41
649	20240404	101700	196327750	35600	35600	35600	35600	0
650	20240404	101600	196327750	35600	35600	35600	35600	15
651	20240404	101500	195793750	35600	35600	35600	35600	29
652	20240404	101400	194761350	35650	35650	35650	35650	0
653	20240404	101300	194761350	35650	35650	35650	35650	233
654	20240404	101200	186454900	35650	35650	35650	35650	39
655	20240404	101100	185064550	35700	35700	35700	35700	0
656	20240404	101000	185064550	35700	35700	35700	35700	0
657	20240404	100900	185064550	35700	35700	35700	35700	0
658	20240404	100800	185064550	35700	35700	35700	35700	0
659	20240404	100700	185064550	35700	35700	35700	35700	0
660	20240404	100600	185064550	35700	35700	35700	35700	0
661	20240404	100500	185064550	35700	35700	35700	35700	0
662	20240404	100400	185064550	35700	35700	35700	35700	0
663	20240404	100300	185064550	35700	35700	35700	35700	0
664	20240404	100200	185064550	35700	35700	35700	35700	5
665	20240404	100100	184886050	35700	35700	35700	35700	0
666	20240404	100000	184886050	35700	35650	35700	35600	1214
667	20240404	095900	141553150	35600	35650	35650	35600	512
668	20240404	095800	123302350	35700	35700	35700	35700	1
669	20240404	095700	123266650	35650	35650	35650	35650	0
670	20240404	095600	123266650	35650	35650	35650	35650	0
671	20240404	095500	123266650	35650	35700	35750	35650	67
672	20240404	095400	120873150	35750	35700	35750	35700	7
673	20240404	095300	120623050	35650	35650	35650	35650	0
674	20240404	095200	120623050	35650	35650	35650	35650	80
675	20240404	095100	117771050	35650	35650	35650	35650	0
676	20240404	095000	117771050	35650	35650	35650	35600	171
677	20240404	094900	111677400	35700	35700	35700	35700	5
678	20240404	094800	111498900	35700	35650	35700	35650	24
679	20240404	094700	110643250	35650	35650	35650	35650	0
680	20240404	094600	110643250	35650	35650	35650	35650	0
681	20240404	094500	110643250	35650	35650	35650	35650	0
682	20240404	094400	110643250	35650	35650	35650	35650	0
683	20240404	094300	110643250	35650	35650	35650	35650	50
684	20240404	094200	108860750	35650	35650	35650	35650	5
685	20240404	094100	108682500	35600	35600	35600	35600	0
686	20240404	094000	108682500	35600	35650	35650	35600	153
687	20240404	093900	103228750	35750	35800	35950	35750	343
688	20240404	093800	90939750	35900	35750	35900	35750	212
689	20240404	093700	83339050	35700	35750	35750	35700	19
690	20240404	093600	82660500	35700	35700	35700	35700	36
691	20240404	093500	81375300	35650	35600	35650	35600	68
692	20240404	093400	78953300	35550	35550	35550	35550	0
693	20240404	093300	78953300	35550	35550	35550	35550	0
694	20240404	093200	78953300	35550	35550	35550	35550	31
695	20240404	093100	77851250	35600	35600	35600	35600	0
696	20240404	093000	77851250	35600	35600	35600	35600	17
697	20240404	092900	77246050	35600	35600	35600	35600	1
698	20240404	092800	77210450	35600	35600	35600	35600	0
699	20240404	092700	77210450	35600	35600	35600	35600	10
700	20240404	092600	76854450	35550	35550	35550	35550	20
701	20240404	092500	76143450	35550	35550	35550	35550	0
702	20240404	092400	76143450	35550	35550	35550	35550	0
703	20240404	092300	76143450	35550	35450	35550	35450	151
704	20240404	092200	70781900	35450	35450	35450	35400	91
705	20240404	092100	67556150	35450	35500	35500	35450	401
706	20240404	092000	53340650	35500	35500	35500	35500	0
707	20240404	091900	53340650	35500	35500	35500	35500	30
708	20240404	091800	52275650	35550	35550	35550	35550	0
709	20240404	091700	52275650	35550	35550	35550	35550	3
710	20240404	091600	52169000	35550	35550	35550	35550	5
711	20240404	091500	51991250	35550	35550	35550	35550	0
712	20240404	091400	51991250	35550	35500	35550	35500	78
713	20240404	091300	49222200	35500	35600	35600	35500	38
714	20240404	091200	47872050	35600	35600	35600	35600	3
715	20240404	091100	47765250	35650	35650	35650	35650	0
716	20240404	091000	47765250	35650	35600	35650	35600	17
717	20240404	090900	47159600	35550	35550	35550	35550	0
718	20240404	090800	47159600	35550	35550	35550	35550	125
719	20240404	090700	42715850	35500	35500	35500	35500	3
720	20240404	090600	42609350	35450	35400	35450	35350	48
721	20240404	090500	40908550	35350	35350	35350	35350	0
722	20240404	090400	40908550	35350	35450	35450	35350	919
723	20240404	090300	8378200	35400	35450	35500	35400	151
724	20240404	090200	3026700	35500	35700	35700	35500	25
725	20240404	090100	2139000	35650	35650	35650	35650	1
726	20240404	090000	2103350	35650	35650	35650	35650	59