KissMeData/260970/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	202700	2431831650	27600	27600	27600	27600	646
3	20240402	202600	2431831650	27600	27600	27600	27600	0
4	20240402	202500	2431831650	27600	27600	27600	27600	0
5	20240402	202400	2431831650	27600	27600	27600	27600	0
6	20240402	202300	2431831650	27600	27600	27600	27600	0
7	20240402	202200	2431831650	27600	27600	27600	27600	0
8	20240402	202100	2431831650	27600	27600	27600	27600	0
9	20240402	202000	2431831650	27600	27600	27600	27600	0
10	20240402	201900	2431831650	27600	27600	27600	27600	0
11	20240402	201800	2431831650	27600	27600	27600	27600	0
12	20240402	201700	2431831650	27600	27600	27600	27600	0
13	20240402	201600	2431831650	27600	27600	27600	27600	0
14	20240402	201500	2431831650	27600	27600	27600	27600	0
15	20240402	201400	2431831650	27600	27600	27600	27600	0
16	20240402	201300	2431831650	27600	27600	27600	27600	0
17	20240402	201200	2431831650	27600	27600	27600	27600	0
18	20240402	201100	2431831650	27600	27600	27600	27600	0
19	20240402	201000	2431831650	27600	27600	27600	27600	0
20	20240402	200900	2431831650	27600	27600	27600	27600	0
21	20240402	200800	2431831650	27600	27600	27600	27600	0
22	20240402	200700	2431831650	27600	27600	27600	27600	0
23	20240402	200600	2431831650	27600	27600	27600	27600	0
24	20240402	200500	2431831650	27600	27600	27600	27600	0
25	20240402	200400	2431831650	27600	27600	27600	27600	0
26	20240402	200300	2431831650	27600	27600	27600	27600	0
27	20240402	200200	2431831650	27600	27600	27600	27600	0
28	20240402	200100	2431831650	27600	27600	27600	27600	0
29	20240402	200000	2431831650	27600	27600	27600	27600	0
30	20240402	195900	2431831650	27600	27600	27600	27600	0
31	20240402	195800	2431831650	27600	27600	27600	27600	0
32	20240402	195700	2431831650	27600	27600	27600	27600	646
33	20240402	195600	2431831650	27600	27600	27600	27600	0
34	20240402	195500	2431831650	27600	27600	27600	27600	0
35	20240402	195400	2431831650	27600	27600	27600	27600	0
36	20240402	195300	2431831650	27600	27600	27600	27600	0
37	20240402	195200	2431831650	27600	27600	27600	27600	0
38	20240402	195100	2431831650	27600	27600	27600	27600	0
39	20240402	195000	2431831650	27600	27600	27600	27600	0
40	20240402	194900	2431831650	27600	27600	27600	27600	0
41	20240402	194800	2431831650	27600	27600	27600	27600	0
42	20240402	194700	2431831650	27600	27600	27600	27600	0
43	20240402	194600	2431831650	27600	27600	27600	27600	0
44	20240402	194500	2431831650	27600	27600	27600	27600	0
45	20240402	194400	2431831650	27600	27600	27600	27600	0
46	20240402	194300	2431831650	27600	27600	27600	27600	0
47	20240402	194200	2431831650	27600	27600	27600	27600	0
48	20240402	194100	2431831650	27600	27600	27600	27600	0
49	20240402	194000	2431831650	27600	27600	27600	27600	0
50	20240402	193900	2431831650	27600	27600	27600	27600	0
51	20240402	193800	2431831650	27600	27600	27600	27600	0
52	20240402	193700	2431831650	27600	27600	27600	27600	0
53	20240402	193600	2431831650	27600	27600	27600	27600	0
54	20240402	193500	2431831650	27600	27600	27600	27600	0
55	20240402	193400	2431831650	27600	27600	27600	27600	0
56	20240402	193300	2431831650	27600	27600	27600	27600	0
57	20240402	193200	2431831650	27600	27600	27600	27600	0
58	20240402	193100	2431831650	27600	27600	27600	27600	0
59	20240402	193000	2431831650	27600	27600	27600	27600	0
60	20240402	192900	2431831650	27600	27600	27600	27600	0
61	20240402	192800	2431831650	27600	27600	27600	27600	0
62	20240402	192700	2431831650	27600	27600	27600	27600	646
63	20240402	192600	2431831650	27600	27600	27600	27600	0
64	20240402	192500	2431831650	27600	27600	27600	27600	0
65	20240402	192400	2431831650	27600	27600	27600	27600	0
66	20240402	192300	2431831650	27600	27600	27600	27600	0
67	20240402	192200	2431831650	27600	27600	27600	27600	0
68	20240402	192100	2431831650	27600	27600	27600	27600	0
69	20240402	192000	2431831650	27600	27600	27600	27600	0
70	20240402	191900	2431831650	27600	27600	27600	27600	0
71	20240402	191800	2431831650	27600	27600	27600	27600	0
72	20240402	191700	2431831650	27600	27600	27600	27600	0
73	20240402	191600	2431831650	27600	27600	27600	27600	0
74	20240402	191500	2431831650	27600	27600	27600	27600	0
75	20240402	191400	2431831650	27600	27600	27600	27600	0
76	20240402	191300	2431831650	27600	27600	27600	27600	0
77	20240402	191200	2431831650	27600	27600	27600	27600	0
78	20240402	191100	2431831650	27600	27600	27600	27600	0
79	20240402	191000	2431831650	27600	27600	27600	27600	0
80	20240402	190900	2431831650	27600	27600	27600	27600	0
81	20240402	190800	2431831650	27600	27600	27600	27600	0
82	20240402	190700	2431831650	27600	27600	27600	27600	0
83	20240402	190600	2431831650	27600	27600	27600	27600	0
84	20240402	190500	2431831650	27600	27600	27600	27600	0
85	20240402	190400	2431831650	27600	27600	27600	27600	0
86	20240402	190300	2431831650	27600	27600	27600	27600	0
87	20240402	190200	2431831650	27600	27600	27600	27600	0
88	20240402	190100	2431831650	27600	27600	27600	27600	0
89	20240402	190000	2431831650	27600	27600	27600	27600	0
90	20240402	185900	2431831650	27600	27600	27600	27600	0
91	20240402	185800	2431831650	27600	27600	27600	27600	0
92	20240402	185700	2431831650	27600	27600	27600	27600	646
93	20240402	185600	2431831650	27600	27600	27600	27600	0
94	20240402	185500	2431831650	27600	27600	27600	27600	0
95	20240402	185400	2431831650	27600	27600	27600	27600	0
96	20240402	185300	2431831650	27600	27600	27600	27600	0
97	20240402	185200	2431831650	27600	27600	27600	27600	0
98	20240402	185100	2431831650	27600	27600	27600	27600	0
99	20240402	185000	2431831650	27600	27600	27600	27600	0
100	20240402	184900	2431831650	27600	27600	27600	27600	0
101	20240402	184800	2431831650	27600	27600	27600	27600	0
102	20240402	184700	2431831650	27600	27600	27600	27600	0
103	20240402	184600	2431831650	27600	27600	27600	27600	0
104	20240402	184500	2431831650	27600	27600	27600	27600	0
105	20240402	184400	2431831650	27600	27600	27600	27600	0
106	20240402	184300	2431831650	27600	27600	27600	27600	0
107	20240402	184200	2431831650	27600	27600	27600	27600	0
108	20240402	184100	2431831650	27600	27600	27600	27600	0
109	20240402	184000	2431831650	27600	27600	27600	27600	0
110	20240402	183900	2431831650	27600	27600	27600	27600	0
111	20240402	183800	2431831650	27600	27600	27600	27600	0
112	20240402	183700	2431831650	27600	27600	27600	27600	0
113	20240402	183600	2431831650	27600	27600	27600	27600	0
114	20240402	183500	2431831650	27600	27600	27600	27600	0
115	20240402	183400	2431831650	27600	27600	27600	27600	0
116	20240402	183300	2431831650	27600	27600	27600	27600	0
117	20240402	183200	2431831650	27600	27600	27600	27600	0
118	20240402	183100	2431831650	27600	27600	27600	27600	0
119	20240402	183000	2431831650	27600	27600	27600	27600	0
120	20240402	182900	2431831650	27600	27600	27600	27600	0
121	20240402	182800	2431831650	27600	27600	27600	27600	0
122	20240402	182700	2431831650	27600	27600	27600	27600	646
123	20240402	182600	2431831650	27600	27600	27600	27600	0
124	20240402	182500	2431831650	27600	27600	27600	27600	0
125	20240402	182400	2431831650	27600	27600	27600	27600	0
126	20240402	182300	2431831650	27600	27600	27600	27600	0
127	20240402	182200	2431831650	27600	27600	27600	27600	0
128	20240402	182100	2431831650	27600	27600	27600	27600	0
129	20240402	182000	2431831650	27600	27600	27600	27600	0
130	20240402	181900	2431831650	27600	27600	27600	27600	0
131	20240402	181800	2431831650	27600	27600	27600	27600	0
132	20240402	181700	2431831650	27600	27600	27600	27600	0
133	20240402	181600	2431831650	27600	27600	27600	27600	0
134	20240402	181500	2431831650	27600	27600	27600	27600	0
135	20240402	181400	2431831650	27600	27600	27600	27600	0
136	20240402	181300	2431831650	27600	27600	27600	27600	0
137	20240402	181200	2431831650	27600	27600	27600	27600	0
138	20240402	181100	2431831650	27600	27600	27600	27600	0
139	20240402	181000	2431831650	27600	27600	27600	27600	0
140	20240402	180900	2431831650	27600	27600	27600	27600	0
141	20240402	180800	2431831650	27600	27600	27600	27600	0
142	20240402	180700	2431831650	27600	27600	27600	27600	0
143	20240402	180600	2431831650	27600	27600	27600	27600	0
144	20240402	180500	2431831650	27600	27600	27600	27600	0
145	20240402	180400	2431831650	27600	27600	27600	27600	0
146	20240402	180300	2431831650	27600	27600	27600	27600	0
147	20240402	180200	2431831650	27600	27600	27600	27600	0
148	20240402	180100	2431831650	27600	27600	27600	27600	0
149	20240402	180000	2431831650	27600	27600	27600	27600	0
150	20240402	175900	2431831650	27600	27600	27600	27600	0
151	20240402	175800	2431831650	27600	27600	27600	27600	0
152	20240402	175700	2431831650	27600	27600	27600	27600	646
153	20240402	175600	2431831650	27600	27600	27600	27600	0
154	20240402	175500	2431831650	27600	27600	27600	27600	0
155	20240402	175400	2431831650	27600	27600	27600	27600	0
156	20240402	175300	2431831650	27600	27600	27600	27600	0
157	20240402	175200	2431831650	27600	27600	27600	27600	0
158	20240402	175100	2431831650	27600	27600	27600	27600	0
159	20240402	175000	2431831650	27600	27600	27600	27600	0
160	20240402	174900	2431831650	27600	27600	27600	27600	0
161	20240402	174800	2431831650	27600	27600	27600	27600	0
162	20240402	174700	2431831650	27600	27600	27600	27600	0
163	20240402	174600	2431831650	27600	27600	27600	27600	0
164	20240402	174500	2431831650	27600	27600	27600	27600	0
165	20240402	174400	2431831650	27600	27600	27600	27600	0
166	20240402	174300	2431831650	27600	27600	27600	27600	0
167	20240402	174200	2431831650	27600	27600	27600	27600	0
168	20240402	174100	2431831650	27600	27600	27600	27600	0
169	20240402	174000	2431831650	27600	27600	27600	27600	0
170	20240402	173900	2431831650	27600	27600	27600	27600	0
171	20240402	173800	2431831650	27600	27600	27600	27600	0
172	20240402	173700	2431831650	27600	27600	27600	27600	0
173	20240402	173600	2431831650	27600	27600	27600	27600	0
174	20240402	173500	2431831650	27600	27600	27600	27600	0
175	20240402	173400	2431831650	27600	27600	27600	27600	0
176	20240402	173300	2431831650	27600	27600	27600	27600	0
177	20240402	173200	2431831650	27600	27600	27600	27600	0
178	20240402	173100	2431831650	27600	27600	27600	27600	0
179	20240402	173000	2431831650	27600	27600	27600	27600	0
180	20240402	172900	2431831650	27600	27600	27600	27600	0
181	20240402	172800	2431831650	27600	27600	27600	27600	0
182	20240402	172700	2431831650	27600	27600	27600	27600	646
183	20240402	172600	2431831650	27600	27600	27600	27600	0
184	20240402	172500	2431831650	27600	27600	27600	27600	0
185	20240402	172400	2431831650	27600	27600	27600	27600	0
186	20240402	172300	2431831650	27600	27600	27600	27600	0
187	20240402	172200	2431831650	27600	27600	27600	27600	0
188	20240402	172100	2431831650	27600	27600	27600	27600	0
189	20240402	172000	2431831650	27600	27600	27600	27600	0
190	20240402	171900	2431831650	27600	27600	27600	27600	0
191	20240402	171800	2431831650	27600	27600	27600	27600	0
192	20240402	171700	2431831650	27600	27600	27600	27600	0
193	20240402	171600	2431831650	27600	27600	27600	27600	0
194	20240402	171500	2431831650	27600	27600	27600	27600	0
195	20240402	171400	2431831650	27600	27600	27600	27600	0
196	20240402	171300	2431831650	27600	27600	27600	27600	0
197	20240402	171200	2431831650	27600	27600	27600	27600	0
198	20240402	171100	2431831650	27600	27600	27600	27600	0
199	20240402	171000	2431831650	27600	27600	27600	27600	0
200	20240402	170900	2431831650	27600	27600	27600	27600	0
201	20240402	170800	2431831650	27600	27600	27600	27600	0
202	20240402	170700	2431831650	27600	27600	27600	27600	0
203	20240402	170600	2431831650	27600	27600	27600	27600	0
204	20240402	170500	2431831650	27600	27600	27600	27600	0
205	20240402	170400	2431831650	27600	27600	27600	27600	0
206	20240402	170300	2431831650	27600	27600	27600	27600	0
207	20240402	170200	2431831650	27600	27600	27600	27600	0
208	20240402	170100	2431831650	27600	27600	27600	27600	0
209	20240402	170000	2431831650	27600	27600	27600	27600	0
210	20240402	165900	2431831650	27600	27600	27600	27600	0
211	20240402	165800	2431831650	27600	27600	27600	27600	0
212	20240402	165700	2431831650	27600	27600	27600	27600	646
213	20240402	165600	2431831650	27600	27600	27600	27600	0
214	20240402	165500	2431831650	27600	27600	27600	27600	0
215	20240402	165400	2431831650	27600	27600	27600	27600	0
216	20240402	165300	2431831650	27600	27600	27600	27600	0
217	20240402	165200	2431831650	27600	27600	27600	27600	0
218	20240402	165100	2431831650	27600	27600	27600	27600	0
219	20240402	165000	2431831650	27600	27600	27600	27600	0
220	20240402	164900	2431831650	27600	27600	27600	27600	0
221	20240402	164800	2431831650	27600	27600	27600	27600	0
222	20240402	164700	2431831650	27600	27600	27600	27600	0
223	20240402	164600	2431831650	27600	27600	27600	27600	0
224	20240402	164500	2431831650	27600	27600	27600	27600	0
225	20240402	164400	2431831650	27600	27600	27600	27600	0
226	20240402	164300	2431831650	27600	27600	27600	27600	0
227	20240402	164200	2431831650	27600	27600	27600	27600	0
228	20240402	164100	2431831650	27600	27600	27600	27600	0
229	20240402	164000	2431831650	27600	27600	27600	27600	0
230	20240402	163900	2431831650	27600	27600	27600	27600	0
231	20240402	163800	2431831650	27600	27600	27600	27600	0
232	20240402	163700	2431831650	27600	27600	27600	27600	0
233	20240402	163600	2431831650	27600	27600	27600	27600	0
234	20240402	163500	2431831650	27600	27600	27600	27600	0
235	20240402	163400	2431831650	27600	27600	27600	27600	0
236	20240402	163300	2431831650	27600	27600	27600	27600	0
237	20240402	163200	2431831650	27600	27600	27600	27600	0
238	20240402	163100	2431831650	27600	27600	27600	27600	0
239	20240402	163000	2431831650	27600	27600	27600	27600	0
240	20240402	162900	2431831650	27600	27600	27600	27600	0
241	20240402	162800	2431831650	27600	27600	27600	27600	0
242	20240402	162700	2431831650	27600	27600	27600	27600	646
243	20240402	162600	2431831650	27600	27600	27600	27600	0
244	20240402	162500	2431831650	27600	27600	27600	27600	0
245	20240402	162400	2431831650	27600	27600	27600	27600	0
246	20240402	162300	2431831650	27600	27600	27600	27600	0
247	20240402	162200	2431831650	27600	27600	27600	27600	0
248	20240402	162100	2431831650	27600	27600	27600	27600	0
249	20240402	162000	2431831650	27600	27600	27600	27600	0
250	20240402	161900	2431831650	27600	27600	27600	27600	0
251	20240402	161800	2431831650	27600	27600	27600	27600	0
252	20240402	161700	2431831650	27600	27600	27600	27600	0
253	20240402	161600	2431831650	27600	27600	27600	27600	0
254	20240402	161500	2431831650	27600	27600	27600	27600	0
255	20240402	161400	2431831650	27600	27600	27600	27600	0
256	20240402	161300	2431831650	27600	27600	27600	27600	0
257	20240402	161200	2431831650	27600	27600	27600	27600	0
258	20240402	161100	2431831650	27600	27600	27600	27600	0
259	20240402	161000	2431831650	27600	27600	27600	27600	0
260	20240402	160900	2431831650	27600	27600	27600	27600	0
261	20240402	160800	2431831650	27600	27600	27600	27600	0
262	20240402	160700	2431831650	27600	27600	27600	27600	0
263	20240402	160600	2431831650	27600	27600	27600	27600	0
264	20240402	160500	2431831650	27600	27600	27600	27600	0
265	20240402	160400	2431831650	27600	27600	27600	27600	0
266	20240402	160300	2431831650	27600	27600	27600	27600	0
267	20240402	160200	2431831650	27600	27600	27600	27600	0
268	20240402	160100	2431831650	27600	27600	27600	27600	0
269	20240402	160000	2431831650	27600	27600	27600	27600	0
270	20240402	155900	2431831650	27600	27600	27600	27600	0
271	20240402	155800	2431831650	27600	27600	27600	27600	0
272	20240402	155700	2431831650	27600	27600	27600	27600	646
273	20240402	155600	2431831650	27600	27600	27600	27600	0
274	20240402	155500	2431831650	27600	27600	27600	27600	0
275	20240402	155400	2431831650	27600	27600	27600	27600	0
276	20240402	155300	2431831650	27600	27600	27600	27600	0
277	20240402	155200	2431831650	27600	27600	27600	27600	0
278	20240402	155100	2431831650	27600	27600	27600	27600	0
279	20240402	155000	2431831650	27600	27600	27600	27600	0
280	20240402	154900	2431831650	27600	27600	27600	27600	0
281	20240402	154800	2431831650	27600	27600	27600	27600	0
282	20240402	154700	2431831650	27600	27600	27600	27600	0
283	20240402	154600	2431831650	27600	27600	27600	27600	0
284	20240402	154500	2431831650	27600	27600	27600	27600	0
285	20240402	154400	2431831650	27600	27600	27600	27600	0
286	20240402	154300	2431831650	27600	27600	27600	27600	0
287	20240402	154200	2431831650	27600	27600	27600	27600	0
288	20240402	154100	2431831650	27600	27600	27600	27600	0
289	20240402	154000	2431831650	27600	27600	27600	27600	0
290	20240402	153900	2431831650	27600	27600	27600	27600	0
291	20240402	153800	2431831650	27600	27600	27600	27600	0
292	20240402	153700	2431831650	27600	27600	27600	27600	0
293	20240402	153600	2431831650	27600	27600	27600	27600	0
294	20240402	153500	2431831650	27600	27600	27600	27600	0
295	20240402	153400	2431831650	27600	27600	27600	27600	0
296	20240402	153300	2431831650	27600	27600	27600	27600	0
297	20240402	153200	2431831650	27600	27600	27600	27600	0
298	20240402	153100	2431831650	27600	27600	27600	27600	0
299	20240402	153000	2431831650	27600	27600	27600	27600	646
300	20240402	152900	2414002050	27550	27550	27550	27550	0
301	20240402	152800	2414002050	27550	27550	27550	27550	0
302	20240402	152700	2414002050	27550	27550	27550	27550	0
303	20240402	152600	2414002050	27550	27550	27550	27550	0
304	20240402	152500	2414002050	27550	27550	27550	27550	0
305	20240402	152400	2414002050	27550	27550	27550	27550	0
306	20240402	152300	2414002050	27550	27550	27550	27550	0
307	20240402	152200	2414002050	27550	27550	27550	27550	0
308	20240402	152100	2414002050	27550	27550	27550	27550	0
309	20240402	152000	2414002050	27550	27550	27550	27550	0
310	20240402	151900	2414002050	27550	27550	27550	27550	30
311	20240402	151800	2413175550	27550	27550	27550	27550	197
312	20240402	151700	2407748200	27550	27550	27550	27550	0
313	20240402	151600	2407748200	27550	27550	27550	27550	1
314	20240402	151500	2407720650	27550	27550	27550	27550	6
315	20240402	151400	2407555350	27550	27550	27550	27550	99
316	20240402	151300	2404827900	27550	27550	27550	27550	242
317	20240402	151200	2398160800	27600	27600	27600	27600	0
318	20240402	151100	2398160800	27600	27550	27600	27550	88
319	20240402	151000	2395734500	27600	27600	27600	27600	0
320	20240402	150900	2395734500	27600	27600	27600	27600	0
321	20240402	150800	2395734500	27600	27600	27600	27600	0
322	20240402	150700	2395734500	27600	27600	27600	27600	35
323	20240402	150600	2394768500	27550	27550	27550	27550	79
324	20240402	150500	2392592050	27500	27500	27500	27500	11
325	20240402	150400	2392289550	27500	27500	27550	27500	60
326	20240402	150300	2390639500	27550	27550	27550	27550	10
327	20240402	150200	2390364000	27500	27500	27500	27500	10
328	20240402	150100	2390089000	27500	27500	27500	27500	1
329	20240402	150000	2390061500	27500	27500	27500	27500	0
330	20240402	145900	2390061500	27500	27500	27500	27500	0
331	20240402	145800	2390061500	27500	27500	27500	27500	5
332	20240402	145700	2389924000	27500	27500	27500	27500	4
333	20240402	145600	2389814000	27550	27550	27550	27550	73
334	20240402	145500	2387802850	27550	27550	27550	27550	0
335	20240402	145400	2387802850	27550	27550	27550	27550	60
336	20240402	145300	2386149850	27600	27600	27600	27600	1
337	20240402	145200	2386122250	27550	27550	27550	27550	0
338	20240402	145100	2386122250	27550	27550	27550	27550	0
339	20240402	145000	2386122250	27550	27550	27550	27550	1
340	20240402	144900	2386094700	27600	27600	27600	27600	10
341	20240402	144800	2385818700	27500	27500	27500	27500	0
342	20240402	144700	2385818700	27500	27500	27500	27500	0
343	20240402	144600	2385818700	27500	27500	27500	27500	164
344	20240402	144500	2381308700	27600	27600	27600	27600	0
345	20240402	144400	2381308700	27600	27600	27600	27600	0
346	20240402	144300	2381308700	27600	27600	27600	27600	0
347	20240402	144200	2381308700	27600	27600	27600	27600	0
348	20240402	144100	2381308700	27600	27600	27600	27600	0
349	20240402	144000	2381308700	27600	27600	27600	27600	0
350	20240402	143900	2381308700	27600	27550	27600	27550	410
351	20240402	143800	2370013000	27500	27450	27500	27450	785
352	20240402	143700	2348438850	27500	27500	27500	27500	0
353	20240402	143600	2348438850	27500	27500	27500	27500	0
354	20240402	143500	2348438850	27500	27500	27500	27500	0
355	20240402	143400	2348438850	27500	27500	27500	27500	100
356	20240402	143300	2345688850	27500	27500	27500	27500	427
357	20240402	143200	2333946350	27500	27500	27500	27500	50
358	20240402	143100	2332571350	27500	27500	27500	27500	147
359	20240402	143000	2328528850	27500	27500	27500	27500	0
360	20240402	142900	2328528850	27500	27500	27500	27500	0
361	20240402	142800	2328528850	27500	27500	27500	27500	0
362	20240402	142700	2328528850	27500	27500	27500	27500	717
363	20240402	142600	2308811350	27450	27450	27450	27450	1
364	20240402	142500	2308783900	27400	27400	27400	27400	548
365	20240402	142400	2293768700	27450	27450	27450	27450	0
366	20240402	142300	2293768700	27450	27450	27450	27450	145
367	20240402	142200	2289788450	27450	27450	27450	27450	1
368	20240402	142100	2289761000	27450	27450	27450	27450	52
369	20240402	142000	2288333600	27450	27450	27450	27450	0
370	20240402	141900	2288333600	27450	27450	27450	27450	0
371	20240402	141800	2288333600	27450	27450	27450	27450	0
372	20240402	141700	2288333600	27450	27450	27450	27450	8
373	20240402	141600	2288114000	27450	27450	27450	27450	30
374	20240402	141500	2287290500	27450	27450	27450	27450	0
375	20240402	141400	2287290500	27450	27450	27450	27450	20
376	20240402	141300	2286741500	27450	27450	27450	27450	150
377	20240402	141200	2282624000	27450	27450	27450	27450	55
378	20240402	141100	2281114250	27500	27500	27500	27500	1
379	20240402	141000	2281086750	27450	27450	27450	27450	0
380	20240402	140900	2281086750	27450	27450	27450	27450	65
381	20240402	140800	2279302500	27450	27450	27450	27450	0
382	20240402	140700	2279302500	27450	27450	27450	27450	0
383	20240402	140600	2279302500	27450	27500	27500	27450	102
384	20240402	140500	2276502500	27450	27450	27450	27450	0
385	20240402	140400	2276502500	27450	27450	27450	27450	0
386	20240402	140300	2276502500	27450	27450	27450	27450	50
387	20240402	140200	2275130000	27450	27450	27450	27450	1
388	20240402	140100	2275102550	27450	27400	27450	27400	70
389	20240402	140000	2273182050	27400	27400	27400	27400	1
390	20240402	135900	2273154650	27450	27450	27450	27450	40
391	20240402	135800	2272056650	27450	27450	27450	27450	2
392	20240402	135700	2272001750	27450	27450	27450	27450	50
393	20240402	135600	2270629250	27450	27450	27450	27450	41
394	20240402	135500	2269503800	27450	27450	27450	27450	0
395	20240402	135400	2269503800	27450	27450	27450	27450	2
396	20240402	135300	2269448900	27450	27450	27450	27450	1895
397	20240402	135200	2217431150	27450	27450	27450	27450	9
398	20240402	135100	2217184100	27500	27500	27500	27500	0
399	20240402	135000	2217184100	27500	27500	27500	27500	3
400	20240402	134900	2217101600	27450	27450	27450	27450	0
401	20240402	134800	2217101600	27450	27450	27450	27450	0
402	20240402	134700	2217101600	27450	27450	27450	27450	0
403	20240402	134600	2217101600	27450	27450	27450	27450	26
404	20240402	134500	2216387900	27450	27450	27450	27450	0
405	20240402	134400	2216387900	27450	27450	27450	27450	0
406	20240402	134300	2216387900	27450	27450	27450	27450	0
407	20240402	134200	2216387900	27450	27450	27450	27450	20
408	20240402	134100	2215838900	27500	27500	27500	27500	0
409	20240402	134000	2215838900	27500	27500	27500	27500	1
410	20240402	133900	2215811400	27500	27500	27500	27500	0
411	20240402	133800	2215811400	27500	27500	27500	27500	67
412	20240402	133700	2213968900	27500	27500	27500	27500	0
413	20240402	133600	2213968900	27500	27500	27500	27500	1
414	20240402	133500	2213941400	27550	27550	27550	27550	70
415	20240402	133400	2212012900	27550	27550	27550	27550	1
416	20240402	133300	2211985350	27500	27500	27500	27500	0
417	20240402	133200	2211985350	27500	27500	27500	27500	0
418	20240402	133100	2211985350	27500	27500	27500	27500	0
419	20240402	133000	2211985350	27500	27500	27500	27500	12
420	20240402	132900	2211655350	27450	27450	27450	27450	34
421	20240402	132800	2210722050	27450	27450	27450	27450	0
422	20240402	132700	2210722050	27450	27450	27450	27450	358
423	20240402	132600	2200894950	27450	27550	27600	27450	5937
424	20240402	132500	2037753600	27550	27550	27550	27550	1
425	20240402	132400	2037726050	27550	27550	27550	27550	856
426	20240402	132300	2014143250	27550	27550	27550	27550	161
427	20240402	132200	2009707700	27550	27600	27600	27550	52
428	20240402	132100	2008274600	27550	27550	27550	27550	361
429	20240402	132000	1998329050	27500	27500	27500	27500	0
430	20240402	131900	1998329050	27500	27500	27500	27500	53
431	20240402	131800	1996871550	27550	27550	27550	27550	0
432	20240402	131700	1996871550	27550	27550	27550	27550	4
433	20240402	131600	1996761350	27600	27600	27600	27600	0
434	20240402	131500	1996761350	27600	27600	27600	27600	0
435	20240402	131400	1996761350	27600	27600	27600	27600	228
436	20240402	131300	1990468550	27500	27500	27500	27500	199
437	20240402	131200	1984996050	27600	27600	27600	27600	0
438	20240402	131100	1984996050	27600	27500	27600	27500	4
439	20240402	131000	1984885950	27600	27600	27600	27600	0
440	20240402	130900	1984885950	27600	27600	27600	27600	1000
441	20240402	130800	1957285950	27600	27600	27600	27600	0
442	20240402	130700	1957285950	27600	27600	27600	27600	18
443	20240402	130600	1956789150	27600	27600	27600	27600	0
444	20240402	130500	1956789150	27600	27600	27600	27600	32
445	20240402	130400	1955905950	27600	27600	27600	27600	0
446	20240402	130300	1955905950	27600	27600	27600	27600	0
447	20240402	130200	1955905950	27600	27600	27600	27600	0
448	20240402	130100	1955905950	27600	27600	27600	27600	0
449	20240402	130000	1955905950	27600	27600	27600	27600	0
450	20240402	125900	1955905950	27600	27600	27600	27600	0
451	20240402	125800	1955905950	27600	27600	27600	27600	1
452	20240402	125700	1955878350	27600	27600	27600	27600	0
453	20240402	125600	1955878350	27600	27600	27600	27600	0
454	20240402	125500	1955878350	27600	27600	27600	27600	19
455	20240402	125400	1955353950	27600	27500	27600	27500	11
456	20240402	125300	1955051350	27500	27500	27500	27500	0
457	20240402	125200	1955051350	27500	27500	27500	27500	0
458	20240402	125100	1955051350	27500	27500	27500	27500	18
459	20240402	125000	1954556350	27500	27500	27500	27500	300
460	20240402	124900	1946306350	27550	27550	27550	27550	0
461	20240402	124800	1946306350	27550	27550	27550	27550	0
462	20240402	124700	1946306350	27550	27550	27550	27550	0
463	20240402	124600	1946306350	27550	27550	27550	27550	724
464	20240402	124500	1926360150	27550	27550	27550	27550	0
465	20240402	124400	1926360150	27550	27550	27550	27550	16
466	20240402	124300	1925919350	27550	27550	27550	27550	61
467	20240402	124200	1924238800	27550	27550	27550	27550	127
468	20240402	124100	1920739950	27600	27600	27600	27600	0
469	20240402	124000	1920739950	27600	27600	27600	27600	2
470	20240402	123900	1920684750	27600	27600	27600	27600	0
471	20240402	123800	1920684750	27600	27600	27600	27600	4
472	20240402	123700	1920574350	27600	27600	27600	27600	1
473	20240402	123600	1920546750	27500	27500	27500	27500	0
474	20240402	123500	1920546750	27500	27500	27500	27500	0
475	20240402	123400	1920546750	27500	27500	27500	27500	0
476	20240402	123300	1920546750	27500	27500	27500	27500	40
477	20240402	123200	1919446750	27600	27600	27600	27600	1
478	20240402	123100	1919419150	27550	27550	27550	27550	212
479	20240402	123000	1913578550	27500	27500	27500	27500	0
480	20240402	122900	1913578550	27500	27500	27500	27500	134
481	20240402	122800	1909893550	27550	27550	27550	27550	25
482	20240402	122700	1909204800	27500	27500	27500	27500	0
483	20240402	122600	1909204800	27500	27500	27500	27500	9
484	20240402	122500	1908957300	27500	27500	27500	27500	1186
485	20240402	122400	1876342300	27500	27500	27500	27500	0
486	20240402	122300	1876342300	27500	27550	27550	27500	20
487	20240402	122200	1875791800	27500	27500	27500	27500	2
488	20240402	122100	1875736800	27550	27550	27550	27550	1
489	20240402	122000	1875709250	27550	27550	27550	27550	0
490	20240402	121900	1875709250	27550	27550	27550	27550	0
491	20240402	121800	1875709250	27550	27550	27550	27550	0
492	20240402	121700	1875709250	27550	27550	27550	27550	87
493	20240402	121600	1873312400	27550	27550	27550	27550	136
494	20240402	121500	1869565600	27550	27550	27550	27550	0
495	20240402	121400	1869565600	27550	27550	27550	27550	30
496	20240402	121300	1868739100	27600	27600	27600	27600	0
497	20240402	121200	1868739100	27600	27600	27600	27600	0
498	20240402	121100	1868739100	27600	27600	27600	27600	0
499	20240402	121000	1868739100	27600	27600	27600	27600	581
500	20240402	120900	1852703500	27600	27600	27600	27600	120
501	20240402	120800	1849391500	27650	27650	27650	27650	180
502	20240402	120700	1844414500	27600	27600	27600	27600	5
503	20240402	120600	1844276500	27600	27600	27600	27600	20
504	20240402	120500	1843724500	27650	27650	27650	27650	0
505	20240402	120400	1843724500	27650	27650	27650	27650	0
506	20240402	120300	1843724500	27650	27650	27650	27650	0
507	20240402	120200	1843724500	27650	27650	27650	27650	0
508	20240402	120100	1843724500	27650	27600	27650	27600	115
509	20240402	120000	1840549750	27600	27600	27600	27600	4
510	20240402	115900	1840439350	27550	27550	27550	27550	1
511	20240402	115800	1840411800	27550	27550	27550	27550	90
512	20240402	115700	1837932300	27550	27550	27550	27550	2
513	20240402	115600	1837877200	27600	27600	27600	27600	10
514	20240402	115500	1837601200	27600	27600	27600	27600	47
515	20240402	115400	1836304000	27650	27650	27650	27650	0
516	20240402	115300	1836304000	27650	27650	27650	27650	0
517	20240402	115200	1836304000	27650	27650	27650	27650	2
518	20240402	115100	1836248700	27600	27600	27600	27600	0
519	20240402	115000	1836248700	27600	27600	27600	27600	0
520	20240402	114900	1836248700	27600	27600	27600	27600	0
521	20240402	114800	1836248700	27600	27650	27650	27600	101
522	20240402	114700	1833461050	27550	27550	27550	27550	0
523	20240402	114600	1833461050	27550	27600	27600	27550	2000
524	20240402	114500	1778361000	27600	27600	27600	27600	100
525	20240402	114400	1775601000	27600	27600	27600	27600	18
526	20240402	114300	1775104200	27600	27600	27600	27600	355
527	20240402	114200	1765306200	27600	27650	27650	27600	117
528	20240402	114100	1762074400	27600	27600	27600	27600	0
529	20240402	114000	1762074400	27600	27600	27600	27600	6
530	20240402	113900	1761908800	27600	27600	27600	27600	36
531	20240402	113800	1760915200	27650	27650	27650	27650	0
532	20240402	113700	1760915200	27650	27650	27650	27650	0
533	20240402	113600	1760915200	27650	27650	27650	27650	0
534	20240402	113500	1760915200	27650	27650	27650	27650	212
535	20240402	113400	1755053400	27700	27700	27700	27700	0
536	20240402	113300	1755053400	27700	27700	27700	27700	1
537	20240402	113200	1755025700	27650	27650	27650	27650	97
538	20240402	113100	1752343650	27650	27650	27650	27650	114
539	20240402	113000	1749191550	27650	27650	27650	27650	0
540	20240402	112900	1749191550	27650	27600	27650	27600	4
541	20240402	112800	1749081000	27600	27600	27600	27600	0
542	20240402	112700	1749081000	27600	27600	27600	27600	2
543	20240402	112600	1749025800	27600	27600	27600	27600	0
544	20240402	112500	1749025800	27600	27600	27600	27600	0
545	20240402	112400	1749025800	27600	27600	27600	27600	0
546	20240402	112300	1749025800	27600	27600	27600	27600	51
547	20240402	112200	1747618200	27550	27550	27550	27550	14
548	20240402	112100	1747232500	27600	27700	27700	27600	7002
549	20240402	112000	1553923550	27700	27700	27700	27700	0
550	20240402	111900	1553923550	27700	27700	27700	27700	0
551	20240402	111800	1553923550	27700	27700	27700	27700	10
552	20240402	111700	1553646550	27700	27700	27700	27700	0
553	20240402	111600	1553646550	27700	27700	27700	27700	4
554	20240402	111500	1553535750	27700	27650	27700	27650	57
555	20240402	111400	1551959600	27650	27650	27650	27650	18
556	20240402	111300	1551461900	27650	27650	27650	27650	0
557	20240402	111200	1551461900	27650	27650	27650	27650	47
558	20240402	111100	1550162350	27700	27700	27700	27700	4
559	20240402	111000	1550051550	27700	27700	27700	27700	64
560	20240402	110900	1548278750	27700	27700	27700	27700	0
561	20240402	110800	1548278750	27700	27700	27700	27700	174
562	20240402	110700	1543458950	27700	27700	27700	27700	40
563	20240402	110600	1542350950	27750	27750	27750	27750	0
564	20240402	110500	1542350950	27750	27750	27750	27750	2
565	20240402	110400	1542295450	27750	27750	27750	27750	0
566	20240402	110300	1542295450	27750	27750	27750	27750	0
567	20240402	110200	1542295450	27750	27750	27750	27750	0
568	20240402	110100	1542295450	27750	27750	27750	27750	100
569	20240402	110000	1539520450	27750	27750	27750	27750	100
570	20240402	105900	1536745450	27750	27750	27800	27750	219
571	20240402	105800	1530668150	27750	27750	27750	27750	0
572	20240402	105700	1530668150	27750	27700	27750	27700	108
573	20240402	105600	1527671200	27750	27700	27750	27700	1133
574	20240402	105500	1496231100	27700	27700	27700	27700	0
575	20240402	105400	1496231100	27700	27700	27700	27700	50
576	20240402	105300	1494846100	27650	27700	27700	27650	564
577	20240402	105200	1479223850	27650	27650	27650	27650	25
578	20240402	105100	1478532600	27650	27600	27650	27550	401
579	20240402	105000	1467461450	27550	27550	27550	27550	74
580	20240402	104900	1465422750	27550	27550	27550	27550	0
581	20240402	104800	1465422750	27550	27550	27550	27550	0
582	20240402	104700	1465422750	27550	27550	27550	27550	0
583	20240402	104600	1465422750	27550	27550	27550	27550	8
584	20240402	104500	1465202350	27500	27550	27550	27500	633
585	20240402	104400	1447771100	27650	27650	27650	27650	1
586	20240402	104300	1447743450	27500	27600	27600	27500	4
587	20240402	104200	1447633250	27550	27550	27550	27550	0
588	20240402	104100	1447633250	27550	27550	27550	27550	0
589	20240402	104000	1447633250	27550	27550	27550	27550	0
590	20240402	103900	1447633250	27550	27650	27650	27550	2479
591	20240402	103800	1379257800	27650	27650	27650	27650	232
592	20240402	103700	1372843000	27650	27650	27650	27650	0
593	20240402	103600	1372843000	27650	27650	27650	27650	2
594	20240402	103500	1372787700	27600	27650	27650	27600	100
595	20240402	103400	1370027650	27650	27650	27650	27650	0
596	20240402	103300	1370027650	27650	27650	27650	27650	120
597	20240402	103200	1366709650	27650	27650	27650	27650	209
598	20240402	103100	1360930800	27650	27650	27650	27650	294
599	20240402	103000	1352801700	27700	27700	27700	27700	0
600	20240402	102900	1352801700	27700	27650	27700	27650	3
601	20240402	102800	1352718650	27650	27650	27650	27650	0
602	20240402	102700	1352718650	27650	27650	27650	27650	115
603	20240402	102600	1349538900	27650	27700	27700	27650	7
604	20240402	102500	1349345250	27700	27700	27700	27700	3
605	20240402	102400	1349262150	27700	27700	27700	27700	4
606	20240402	102300	1349151350	27700	27700	27700	27700	0
607	20240402	102200	1349151350	27700	27700	27700	27700	9
608	20240402	102100	1348902050	27700	27700	27750	27700	84
609	20240402	102000	1346575150	27700	27700	27700	27700	121
610	20240402	101900	1343223450	27700	27700	27700	27700	2328
611	20240402	101800	1278737850	27650	27700	27700	27650	53
612	20240402	101700	1277272350	27700	27700	27700	27650	765
613	20240402	101600	1256085100	27550	27450	27550	27450	1367
614	20240402	101500	1218427900	27450	27700	27700	27200	6882
615	20240402	101400	1028975800	27700	27700	27700	27700	31
616	20240402	101300	1028117100	27650	27650	27650	27650	0
617	20240402	101200	1028117100	27650	27650	27650	27650	196
618	20240402	101100	1022697700	27650	27700	27700	27650	95
619	20240402	101000	1020069700	27700	27700	27700	27700	0
620	20240402	100900	1020069700	27700	27700	27700	27700	100
621	20240402	100800	1017299700	27700	27700	27700	27700	360
622	20240402	100700	1007327700	27700	27700	27700	27700	50
623	20240402	100600	1005942700	27700	27700	27700	27700	0
624	20240402	100500	1005942700	27700	27750	27750	27700	81
625	20240402	100400	1003698950	27750	27750	27750	27750	0
626	20240402	100300	1003698950	27750	27750	27750	27750	6
627	20240402	100200	1003532450	27750	27750	27750	27750	0
628	20240402	100100	1003532450	27750	27750	27750	27750	0
629	20240402	100000	1003532450	27750	27750	27750	27750	2
630	20240402	095900	1003476950	27700	27700	27700	27700	1
631	20240402	095800	1003449250	27700	27700	27700	27700	38
632	20240402	095700	1002396650	27700	27700	27700	27700	62
633	20240402	095600	1000679250	27700	27650	27700	27650	3198
634	20240402	095500	912100350	27650	27650	27650	27600	64
635	20240402	095400	910333750	27650	27650	27650	27650	1
636	20240402	095300	910306100	27700	27700	27700	27700	22
637	20240402	095200	909696700	27700	27700	27700	27700	2
638	20240402	095100	909641300	27700	27700	27700	27700	2
639	20240402	095000	909585900	27700	27750	27800	27600	8446
640	20240402	094900	675589500	27750	27750	27750	27750	1
641	20240402	094800	675561750	27800	27800	27800	27800	2
642	20240402	094700	675506150	27800	27800	27800	27800	0
643	20240402	094600	675506150	27800	27800	27800	27800	52
644	20240402	094500	674060550	27750	27750	27750	27750	4
645	20240402	094400	673949550	27750	27800	27800	27750	848
646	20240402	094300	650413250	27800	27750	27800	27750	70
647	20240402	094200	648470650	27800	27800	27800	27800	0
648	20240402	094100	648470650	27800	27800	27800	27800	2
649	20240402	094000	648415050	27800	27750	27800	27750	105
650	20240402	093900	645501250	27800	27800	27800	27800	2
651	20240402	093800	645445650	27750	27750	27750	27750	45
652	20240402	093700	644196900	27800	27800	27800	27800	2
653	20240402	093600	644141300	27800	27750	27800	27750	11
654	20240402	093500	643835550	27800	27800	27800	27750	85
655	20240402	093400	641472800	27800	27850	27850	27800	12
656	20240402	093300	641139100	27850	27750	27850	27750	52
657	20240402	093200	639695900	27800	27800	27800	27800	50
658	20240402	093100	638305900	27850	27800	27850	27800	7
659	20240402	093000	638111200	27800	27750	27800	27750	57
660	20240402	092900	636529350	27750	27850	27850	27750	4
661	20240402	092800	636418150	27850	27750	27850	27750	90
662	20240402	092700	633916650	27900	27900	27900	27900	2
663	20240402	092600	633860850	27900	27800	27900	27800	108
664	20240402	092500	630858350	27800	27800	27800	27750	30
665	20240402	092400	630024550	27850	27750	27850	27750	10498
666	20240402	092300	338700900	27800	27750	27800	27750	25
667	20240402	092200	338006950	27750	27750	27750	27750	30
668	20240402	092100	337174450	27750	27750	27750	27750	0
669	20240402	092000	337174450	27750	27800	27800	27700	5654
670	20240402	091900	180189750	27800	27800	27900	27800	467
671	20240402	091800	167203750	27800	27800	27800	27800	0
672	20240402	091700	167203750	27800	27850	27850	27800	286
673	20240402	091600	159252850	27800	27800	27850	27800	583
674	20240402	091500	143042050	27850	27850	27900	27850	194
675	20240402	091400	137638150	27900	27900	27900	27900	0
676	20240402	091300	137638150	27900	27850	27900	27850	7
677	20240402	091200	137443100	27900	27900	27900	27900	2
678	20240402	091100	137387300	27900	27900	27900	27900	15
679	20240402	091000	136968800	27900	27850	27900	27850	496
680	20240402	090900	123130650	27900	27900	27900	27900	18
681	20240402	090800	122628450	27900	27900	27900	27900	0
682	20240402	090700	122628450	27900	27850	27900	27850	361
683	20240402	090600	112558400	27900	27750	27900	27750	58
684	20240402	090500	110948600	27750	27800	27800	27750	1601
685	20240402	090400	66500050	27800	27900	27900	27800	1225
686	20240402	090300	32444650	27900	27800	27900	27800	164
687	20240402	090200	27875450	27900	27800	27900	27800	40
688	20240402	090100	26763250	27950	27950	27950	27950	55
689	20240402	090000	25226000	27950	27800	27950	27800	898