KissMeData/267980/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202900	267520300	40750	40750	40750	40750	72
3	20240401	202800	267520300	40750	40750	40750	40750	0
4	20240401	202700	267520300	40750	40750	40750	40750	0
5	20240401	202600	267520300	40750	40750	40750	40750	0
6	20240401	202500	267520300	40750	40750	40750	40750	0
7	20240401	202400	267520300	40750	40750	40750	40750	0
8	20240401	202300	267520300	40750	40750	40750	40750	0
9	20240401	202200	267520300	40750	40750	40750	40750	0
10	20240401	202100	267520300	40750	40750	40750	40750	0
11	20240401	202000	267520300	40750	40750	40750	40750	0
12	20240401	201900	267520300	40750	40750	40750	40750	0
13	20240401	201800	267520300	40750	40750	40750	40750	0
14	20240401	201700	267520300	40750	40750	40750	40750	0
15	20240401	201600	267520300	40750	40750	40750	40750	0
16	20240401	201500	267520300	40750	40750	40750	40750	0
17	20240401	201400	267520300	40750	40750	40750	40750	0
18	20240401	201300	267520300	40750	40750	40750	40750	0
19	20240401	201200	267520300	40750	40750	40750	40750	0
20	20240401	201100	267520300	40750	40750	40750	40750	0
21	20240401	201000	267520300	40750	40750	40750	40750	0
22	20240401	200900	267520300	40750	40750	40750	40750	0
23	20240401	200800	267520300	40750	40750	40750	40750	0
24	20240401	200700	267520300	40750	40750	40750	40750	0
25	20240401	200600	267520300	40750	40750	40750	40750	0
26	20240401	200500	267520300	40750	40750	40750	40750	0
27	20240401	200400	267520300	40750	40750	40750	40750	0
28	20240401	200300	267520300	40750	40750	40750	40750	0
29	20240401	200200	267520300	40750	40750	40750	40750	0
30	20240401	200100	267520300	40750	40750	40750	40750	0
31	20240401	200000	267520300	40750	40750	40750	40750	0
32	20240401	195900	267520300	40750	40750	40750	40750	72
33	20240401	195800	267520300	40750	40750	40750	40750	0
34	20240401	195700	267520300	40750	40750	40750	40750	0
35	20240401	195600	267520300	40750	40750	40750	40750	0
36	20240401	195500	267520300	40750	40750	40750	40750	0
37	20240401	195400	267520300	40750	40750	40750	40750	0
38	20240401	195300	267520300	40750	40750	40750	40750	0
39	20240401	195200	267520300	40750	40750	40750	40750	0
40	20240401	195100	267520300	40750	40750	40750	40750	0
41	20240401	195000	267520300	40750	40750	40750	40750	0
42	20240401	194900	267520300	40750	40750	40750	40750	0
43	20240401	194800	267520300	40750	40750	40750	40750	0
44	20240401	194700	267520300	40750	40750	40750	40750	0
45	20240401	194600	267520300	40750	40750	40750	40750	0
46	20240401	194500	267520300	40750	40750	40750	40750	0
47	20240401	194400	267520300	40750	40750	40750	40750	0
48	20240401	194300	267520300	40750	40750	40750	40750	0
49	20240401	194200	267520300	40750	40750	40750	40750	0
50	20240401	194100	267520300	40750	40750	40750	40750	0
51	20240401	194000	267520300	40750	40750	40750	40750	0
52	20240401	193900	267520300	40750	40750	40750	40750	0
53	20240401	193800	267520300	40750	40750	40750	40750	0
54	20240401	193700	267520300	40750	40750	40750	40750	0
55	20240401	193600	267520300	40750	40750	40750	40750	0
56	20240401	193500	267520300	40750	40750	40750	40750	0
57	20240401	193400	267520300	40750	40750	40750	40750	0
58	20240401	193300	267520300	40750	40750	40750	40750	0
59	20240401	193200	267520300	40750	40750	40750	40750	0
60	20240401	193100	267520300	40750	40750	40750	40750	0
61	20240401	193000	267520300	40750	40750	40750	40750	0
62	20240401	192900	267520300	40750	40750	40750	40750	72
63	20240401	192800	267520300	40750	40750	40750	40750	0
64	20240401	192700	267520300	40750	40750	40750	40750	0
65	20240401	192600	267520300	40750	40750	40750	40750	0
66	20240401	192500	267520300	40750	40750	40750	40750	0
67	20240401	192400	267520300	40750	40750	40750	40750	0
68	20240401	192300	267520300	40750	40750	40750	40750	0
69	20240401	192200	267520300	40750	40750	40750	40750	0
70	20240401	192100	267520300	40750	40750	40750	40750	0
71	20240401	192000	267520300	40750	40750	40750	40750	0
72	20240401	191900	267520300	40750	40750	40750	40750	0
73	20240401	191800	267520300	40750	40750	40750	40750	0
74	20240401	191700	267520300	40750	40750	40750	40750	0
75	20240401	191600	267520300	40750	40750	40750	40750	0
76	20240401	191500	267520300	40750	40750	40750	40750	0
77	20240401	191400	267520300	40750	40750	40750	40750	0
78	20240401	191300	267520300	40750	40750	40750	40750	0
79	20240401	191200	267520300	40750	40750	40750	40750	0
80	20240401	191100	267520300	40750	40750	40750	40750	0
81	20240401	191000	267520300	40750	40750	40750	40750	0
82	20240401	190900	267520300	40750	40750	40750	40750	0
83	20240401	190800	267520300	40750	40750	40750	40750	0
84	20240401	190700	267520300	40750	40750	40750	40750	0
85	20240401	190600	267520300	40750	40750	40750	40750	0
86	20240401	190500	267520300	40750	40750	40750	40750	0
87	20240401	190400	267520300	40750	40750	40750	40750	0
88	20240401	190300	267520300	40750	40750	40750	40750	0
89	20240401	190200	267520300	40750	40750	40750	40750	0
90	20240401	190100	267520300	40750	40750	40750	40750	0
91	20240401	190000	267520300	40750	40750	40750	40750	0
92	20240401	185900	267520300	40750	40750	40750	40750	72
93	20240401	185800	267520300	40750	40750	40750	40750	0
94	20240401	185700	267520300	40750	40750	40750	40750	0
95	20240401	185600	267520300	40750	40750	40750	40750	0
96	20240401	185500	267520300	40750	40750	40750	40750	0
97	20240401	185400	267520300	40750	40750	40750	40750	0
98	20240401	185300	267520300	40750	40750	40750	40750	0
99	20240401	185200	267520300	40750	40750	40750	40750	0
100	20240401	185100	267520300	40750	40750	40750	40750	0
101	20240401	185000	267520300	40750	40750	40750	40750	0
102	20240401	184900	267520300	40750	40750	40750	40750	0
103	20240401	184800	267520300	40750	40750	40750	40750	0
104	20240401	184700	267520300	40750	40750	40750	40750	0
105	20240401	184600	267520300	40750	40750	40750	40750	0
106	20240401	184500	267520300	40750	40750	40750	40750	0
107	20240401	184400	267520300	40750	40750	40750	40750	0
108	20240401	184300	267520300	40750	40750	40750	40750	0
109	20240401	184200	267520300	40750	40750	40750	40750	0
110	20240401	184100	267520300	40750	40750	40750	40750	0
111	20240401	184000	267520300	40750	40750	40750	40750	0
112	20240401	183900	267520300	40750	40750	40750	40750	0
113	20240401	183800	267520300	40750	40750	40750	40750	0
114	20240401	183700	267520300	40750	40750	40750	40750	0
115	20240401	183600	267520300	40750	40750	40750	40750	0
116	20240401	183500	267520300	40750	40750	40750	40750	0
117	20240401	183400	267520300	40750	40750	40750	40750	0
118	20240401	183300	267520300	40750	40750	40750	40750	0
119	20240401	183200	267520300	40750	40750	40750	40750	0
120	20240401	183100	267520300	40750	40750	40750	40750	0
121	20240401	183000	267520300	40750	40750	40750	40750	0
122	20240401	182900	267520300	40750	40750	40750	40750	72
123	20240401	182800	267520300	40750	40750	40750	40750	0
124	20240401	182700	267520300	40750	40750	40750	40750	0
125	20240401	182600	267520300	40750	40750	40750	40750	0
126	20240401	182500	267520300	40750	40750	40750	40750	0
127	20240401	182400	267520300	40750	40750	40750	40750	0
128	20240401	182300	267520300	40750	40750	40750	40750	0
129	20240401	182200	267520300	40750	40750	40750	40750	0
130	20240401	182100	267520300	40750	40750	40750	40750	0
131	20240401	182000	267520300	40750	40750	40750	40750	0
132	20240401	181900	267520300	40750	40750	40750	40750	0
133	20240401	181800	267520300	40750	40750	40750	40750	0
134	20240401	181700	267520300	40750	40750	40750	40750	0
135	20240401	181600	267520300	40750	40750	40750	40750	0
136	20240401	181500	267520300	40750	40750	40750	40750	0
137	20240401	181400	267520300	40750	40750	40750	40750	0
138	20240401	181300	267520300	40750	40750	40750	40750	0
139	20240401	181200	267520300	40750	40750	40750	40750	0
140	20240401	181100	267520300	40750	40750	40750	40750	0
141	20240401	181000	267520300	40750	40750	40750	40750	0
142	20240401	180900	267520300	40750	40750	40750	40750	0
143	20240401	180800	267520300	40750	40750	40750	40750	0
144	20240401	180700	267520300	40750	40750	40750	40750	0
145	20240401	180600	267520300	40750	40750	40750	40750	0
146	20240401	180500	267520300	40750	40750	40750	40750	0
147	20240401	180400	267520300	40750	40750	40750	40750	0
148	20240401	180300	267520300	40750	40750	40750	40750	0
149	20240401	180200	267520300	40750	40750	40750	40750	0
150	20240401	180100	267520300	40750	40750	40750	40750	0
151	20240401	180000	267520300	40750	40750	40750	40750	0
152	20240401	175900	267520300	40750	40750	40750	40750	72
153	20240401	175800	267520300	40750	40750	40750	40750	0
154	20240401	175700	267520300	40750	40750	40750	40750	0
155	20240401	175600	267520300	40750	40750	40750	40750	0
156	20240401	175500	267520300	40750	40750	40750	40750	0
157	20240401	175400	267520300	40750	40750	40750	40750	0
158	20240401	175300	267520300	40750	40750	40750	40750	0
159	20240401	175200	267520300	40750	40750	40750	40750	0
160	20240401	175100	267520300	40750	40750	40750	40750	0
161	20240401	175000	267520300	40750	40750	40750	40750	0
162	20240401	174900	267520300	40750	40750	40750	40750	0
163	20240401	174800	267520300	40750	40750	40750	40750	0
164	20240401	174700	267520300	40750	40750	40750	40750	0
165	20240401	174600	267520300	40750	40750	40750	40750	0
166	20240401	174500	267520300	40750	40750	40750	40750	0
167	20240401	174400	267520300	40750	40750	40750	40750	0
168	20240401	174300	267520300	40750	40750	40750	40750	0
169	20240401	174200	267520300	40750	40750	40750	40750	0
170	20240401	174100	267520300	40750	40750	40750	40750	0
171	20240401	174000	267520300	40750	40750	40750	40750	0
172	20240401	173900	267520300	40750	40750	40750	40750	0
173	20240401	173800	267520300	40750	40750	40750	40750	0
174	20240401	173700	267520300	40750	40750	40750	40750	0
175	20240401	173600	267520300	40750	40750	40750	40750	0
176	20240401	173500	267520300	40750	40750	40750	40750	0
177	20240401	173400	267520300	40750	40750	40750	40750	0
178	20240401	173300	267520300	40750	40750	40750	40750	0
179	20240401	173200	267520300	40750	40750	40750	40750	0
180	20240401	173100	267520300	40750	40750	40750	40750	0
181	20240401	173000	267520300	40750	40750	40750	40750	0
182	20240401	172900	267520300	40750	40750	40750	40750	72
183	20240401	172800	267520300	40750	40750	40750	40750	0
184	20240401	172700	267520300	40750	40750	40750	40750	0
185	20240401	172600	267520300	40750	40750	40750	40750	0
186	20240401	172500	267520300	40750	40750	40750	40750	0
187	20240401	172400	267520300	40750	40750	40750	40750	0
188	20240401	172300	267520300	40750	40750	40750	40750	0
189	20240401	172200	267520300	40750	40750	40750	40750	0
190	20240401	172100	267520300	40750	40750	40750	40750	0
191	20240401	172000	267520300	40750	40750	40750	40750	0
192	20240401	171900	267520300	40750	40750	40750	40750	0
193	20240401	171800	267520300	40750	40750	40750	40750	0
194	20240401	171700	267520300	40750	40750	40750	40750	0
195	20240401	171600	267520300	40750	40750	40750	40750	0
196	20240401	171500	267520300	40750	40750	40750	40750	0
197	20240401	171400	267520300	40750	40750	40750	40750	0
198	20240401	171300	267520300	40750	40750	40750	40750	0
199	20240401	171200	267520300	40750	40750	40750	40750	0
200	20240401	171100	267520300	40750	40750	40750	40750	0
201	20240401	171000	267520300	40750	40750	40750	40750	0
202	20240401	170900	267520300	40750	40750	40750	40750	0
203	20240401	170800	267520300	40750	40750	40750	40750	0
204	20240401	170700	267520300	40750	40750	40750	40750	0
205	20240401	170600	267520300	40750	40750	40750	40750	0
206	20240401	170500	267520300	40750	40750	40750	40750	0
207	20240401	170400	267520300	40750	40750	40750	40750	0
208	20240401	170300	267520300	40750	40750	40750	40750	0
209	20240401	170200	267520300	40750	40750	40750	40750	0
210	20240401	170100	267520300	40750	40750	40750	40750	0
211	20240401	170000	267520300	40750	40750	40750	40750	0
212	20240401	165900	267520300	40750	40750	40750	40750	72
213	20240401	165800	267520300	40750	40750	40750	40750	0
214	20240401	165700	267520300	40750	40750	40750	40750	0
215	20240401	165600	267520300	40750	40750	40750	40750	0
216	20240401	165500	267520300	40750	40750	40750	40750	0
217	20240401	165400	267520300	40750	40750	40750	40750	0
218	20240401	165300	267520300	40750	40750	40750	40750	0
219	20240401	165200	267520300	40750	40750	40750	40750	0
220	20240401	165100	267520300	40750	40750	40750	40750	0
221	20240401	165000	267520300	40750	40750	40750	40750	0
222	20240401	164900	267520300	40750	40750	40750	40750	0
223	20240401	164800	267520300	40750	40750	40750	40750	0
224	20240401	164700	267520300	40750	40750	40750	40750	0
225	20240401	164600	267520300	40750	40750	40750	40750	0
226	20240401	164500	267520300	40750	40750	40750	40750	0
227	20240401	164400	267520300	40750	40750	40750	40750	0
228	20240401	164300	267520300	40750	40750	40750	40750	0
229	20240401	164200	267520300	40750	40750	40750	40750	0
230	20240401	164100	267520300	40750	40750	40750	40750	0
231	20240401	164000	267520300	40750	40750	40750	40750	0
232	20240401	163900	267520300	40750	40750	40750	40750	0
233	20240401	163800	267520300	40750	40750	40750	40750	0
234	20240401	163700	267520300	40750	40750	40750	40750	0
235	20240401	163600	267520300	40750	40750	40750	40750	0
236	20240401	163500	267520300	40750	40750	40750	40750	0
237	20240401	163400	267520300	40750	40750	40750	40750	0
238	20240401	163300	267520300	40750	40750	40750	40750	0
239	20240401	163200	267520300	40750	40750	40750	40750	0
240	20240401	163100	267520300	40750	40750	40750	40750	0
241	20240401	163000	267520300	40750	40750	40750	40750	0
242	20240401	162900	267520300	40750	40750	40750	40750	72
243	20240401	162800	267520300	40750	40750	40750	40750	0
244	20240401	162700	267520300	40750	40750	40750	40750	0
245	20240401	162600	267520300	40750	40750	40750	40750	0
246	20240401	162500	267520300	40750	40750	40750	40750	0
247	20240401	162400	267520300	40750	40750	40750	40750	0
248	20240401	162300	267520300	40750	40750	40750	40750	0
249	20240401	162200	267520300	40750	40750	40750	40750	0
250	20240401	162100	267520300	40750	40750	40750	40750	0
251	20240401	162000	267520300	40750	40750	40750	40750	0
252	20240401	161900	267520300	40750	40750	40750	40750	0
253	20240401	161800	267520300	40750	40750	40750	40750	0
254	20240401	161700	267520300	40750	40750	40750	40750	0
255	20240401	161600	267520300	40750	40750	40750	40750	0
256	20240401	161500	267520300	40750	40750	40750	40750	0
257	20240401	161400	267520300	40750	40750	40750	40750	0
258	20240401	161300	267520300	40750	40750	40750	40750	0
259	20240401	161200	267520300	40750	40750	40750	40750	0
260	20240401	161100	267520300	40750	40750	40750	40750	0
261	20240401	161000	267520300	40750	40750	40750	40750	0
262	20240401	160900	267520300	40750	40750	40750	40750	0
263	20240401	160800	267520300	40750	40750	40750	40750	0
264	20240401	160700	267520300	40750	40750	40750	40750	0
265	20240401	160600	267520300	40750	40750	40750	40750	0
266	20240401	160500	267520300	40750	40750	40750	40750	0
267	20240401	160400	267520300	40750	40750	40750	40750	0
268	20240401	160300	267520300	40750	40750	40750	40750	0
269	20240401	160200	267520300	40750	40750	40750	40750	0
270	20240401	160100	267520300	40750	40750	40750	40750	0
271	20240401	160000	267520300	40750	40750	40750	40750	0
272	20240401	155900	267520300	40750	40750	40750	40750	72
273	20240401	155800	267520300	40750	40750	40750	40750	0
274	20240401	155700	267520300	40750	40750	40750	40750	0
275	20240401	155600	267520300	40750	40750	40750	40750	0
276	20240401	155500	267520300	40750	40750	40750	40750	0
277	20240401	155400	267520300	40750	40750	40750	40750	0
278	20240401	155300	267520300	40750	40750	40750	40750	0
279	20240401	155200	267520300	40750	40750	40750	40750	0
280	20240401	155100	267520300	40750	40750	40750	40750	0
281	20240401	155000	267520300	40750	40750	40750	40750	0
282	20240401	154900	267520300	40750	40750	40750	40750	0
283	20240401	154800	267520300	40750	40750	40750	40750	0
284	20240401	154700	267520300	40750	40750	40750	40750	0
285	20240401	154600	267520300	40750	40750	40750	40750	0
286	20240401	154500	267520300	40750	40750	40750	40750	0
287	20240401	154400	267520300	40750	40750	40750	40750	0
288	20240401	154300	267520300	40750	40750	40750	40750	0
289	20240401	154200	267520300	40750	40750	40750	40750	0
290	20240401	154100	267520300	40750	40750	40750	40750	0
291	20240401	154000	267520300	40750	40750	40750	40750	0
292	20240401	153900	267520300	40750	40750	40750	40750	0
293	20240401	153800	267520300	40750	40750	40750	40750	0
294	20240401	153700	267520300	40750	40750	40750	40750	0
295	20240401	153600	267520300	40750	40750	40750	40750	0
296	20240401	153500	267520300	40750	40750	40750	40750	0
297	20240401	153400	267520300	40750	40750	40750	40750	0
298	20240401	153300	267520300	40750	40750	40750	40750	0
299	20240401	153200	267520300	40750	40750	40750	40750	0
300	20240401	153100	267520300	40750	40750	40750	40750	0
301	20240401	153000	267520300	40750	40750	40750	40750	72
302	20240401	152900	264586300	40750	40750	40750	40750	0
303	20240401	152800	264586300	40750	40750	40750	40750	0
304	20240401	152700	264586300	40750	40750	40750	40750	0
305	20240401	152600	264586300	40750	40750	40750	40750	0
306	20240401	152500	264586300	40750	40750	40750	40750	0
307	20240401	152400	264586300	40750	40750	40750	40750	0
308	20240401	152300	264586300	40750	40750	40750	40750	0
309	20240401	152200	264586300	40750	40750	40750	40750	0
310	20240401	152100	264586300	40750	40750	40750	40750	0
311	20240401	152000	264586300	40750	40750	40750	40750	0
312	20240401	151900	264586300	40750	40750	40750	40750	21
313	20240401	151800	263730550	40750	40700	40750	40700	33
314	20240401	151700	262387350	40700	40650	40700	40550	221
315	20240401	151600	253411250	40700	40700	40750	40700	17
316	20240401	151500	252719250	40700	40700	40700	40700	80
317	20240401	151400	249463250	40750	40750	40750	40750	0
318	20240401	151300	249463250	40750	40750	40750	40750	1
319	20240401	151200	249422500	40750	40750	40750	40700	79
320	20240401	151100	246206700	40750	40750	40750	40750	4
321	20240401	151000	246043700	40750	40750	40750	40750	0
322	20240401	150900	246043700	40750	40750	40750	40750	0
323	20240401	150800	246043700	40750	40750	40750	40750	2
324	20240401	150700	245962200	40750	40750	40750	40750	100
325	20240401	150600	241887200	40750	40750	40750	40750	23
326	20240401	150500	240949950	40700	40700	40700	40700	5
327	20240401	150400	240746450	40700	40700	40700	40700	5
328	20240401	150300	240542950	40750	40750	40750	40750	0
329	20240401	150200	240542950	40750	40750	40750	40750	0
330	20240401	150100	240542950	40750	40750	40750	40750	8
331	20240401	150000	240216950	40700	40750	40750	40650	16
332	20240401	145900	239565700	40750	40750	40750	40750	16
333	20240401	145800	238913700	40700	40700	40700	40700	110
334	20240401	145700	234436700	40650	40650	40650	40650	0
335	20240401	145600	234436700	40650	40650	40650	40650	0
336	20240401	145500	234436700	40650	40700	40700	40650	78
337	20240401	145400	231262150	40650	40650	40650	40650	11
338	20240401	145300	230815000	40650	40650	40650	40650	0
339	20240401	145200	230815000	40650	40650	40650	40650	10
340	20240401	145100	230408500	40650	40650	40650	40650	16
341	20240401	145000	229758100	40700	40700	40700	40700	0
342	20240401	144900	229758100	40700	40700	40700	40700	8
343	20240401	144800	229432500	40700	40700	40700	40700	1
344	20240401	144700	229391800	40650	40650	40650	40650	1
345	20240401	144600	229351150	40650	40650	40650	40650	50
346	20240401	144500	227318650	40700	40700	40700	40700	5
347	20240401	144400	227115150	40700	40700	40700	40700	9
348	20240401	144300	226748850	40700	40700	40700	40700	24
349	20240401	144200	225772050	40650	40650	40650	40650	45
350	20240401	144100	223942800	40650	40650	40650	40650	52
351	20240401	144000	221829000	40650	40650	40650	40650	0
352	20240401	143900	221829000	40650	40650	40650	40650	10
353	20240401	143800	221422500	40650	40650	40650	40650	8
354	20240401	143700	221097300	40650	40650	40650	40650	1
355	20240401	143600	221056650	40650	40650	40650	40650	1
356	20240401	143500	221016000	40650	40650	40650	40650	0
357	20240401	143400	221016000	40650	40650	40650	40650	0
358	20240401	143300	221016000	40650	40650	40650	40650	8
359	20240401	143200	220690800	40600	40600	40600	40600	0
360	20240401	143100	220690800	40600	40600	40600	40600	0
361	20240401	143000	220690800	40600	40600	40600	40600	0
362	20240401	142900	220690800	40600	40600	40600	40600	5
363	20240401	142800	220487800	40650	40650	40650	40650	7
364	20240401	142700	220203250	40600	40600	40600	40600	0
365	20240401	142600	220203250	40600	40600	40600	40600	5
366	20240401	142500	220000250	40650	40650	40650	40650	0
367	20240401	142400	220000250	40650	40650	40650	40650	2
368	20240401	142300	219918950	40600	40600	40600	40500	541
369	20240401	142200	197992050	40600	40650	40650	40600	12
370	20240401	142100	197504450	40600	40600	40600	40600	0
371	20240401	142000	197504450	40600	40600	40600	40600	0
372	20240401	141900	197504450	40600	40600	40600	40600	6
373	20240401	141800	197260850	40600	40650	40650	40600	2
374	20240401	141700	197179600	40650	40650	40650	40650	0
375	20240401	141600	197179600	40650	40600	40650	40600	8
376	20240401	141500	196854450	40600	40600	40600	40600	4
377	20240401	141400	196692050	40650	40650	40650	40650	0
378	20240401	141300	196692050	40650	40650	40650	40650	2
379	20240401	141200	196610750	40700	40700	40700	40650	8
380	20240401	141100	196285350	40700	40650	40700	40650	148
381	20240401	141000	190269100	40600	40600	40600	40600	2
382	20240401	140900	190187900	40600	40600	40600	40600	1
383	20240401	140800	190147300	40600	40600	40600	40600	5
384	20240401	140700	189944300	40650	40650	40650	40650	11
385	20240401	140600	189497150	40600	40600	40600	40600	1
386	20240401	140500	189456550	40600	40600	40600	40600	6
387	20240401	140400	189212950	40650	40650	40650	40650	7
388	20240401	140300	188928400	40650	40650	40650	40650	2
389	20240401	140200	188847100	40650	40650	40650	40650	101
390	20240401	140100	184741450	40600	40600	40600	40600	3
391	20240401	140000	184619650	40600	40600	40600	40600	0
392	20240401	135900	184619650	40600	40600	40600	40600	69
393	20240401	135800	181818250	40550	40550	40550	40550	5
394	20240401	135700	181615500	40600	40600	40600	40600	0
395	20240401	135600	181615500	40600	40600	40600	40600	51
396	20240401	135500	179544900	40600	40600	40600	40600	69
397	20240401	135400	176743500	40650	40600	40650	40600	8
398	20240401	135300	176418500	40600	40600	40600	40600	263
399	20240401	135200	165740700	40550	40550	40550	40550	0
400	20240401	135100	165740700	40550	40550	40550	40550	6
401	20240401	135000	165497400	40600	40600	40600	40600	0
402	20240401	134900	165497400	40600	40600	40600	40600	0
403	20240401	134800	165497400	40600	40600	40600	40600	7
404	20240401	134700	165213200	40550	40550	40550	40550	3
405	20240401	134600	165091550	40500	40500	40500	40500	0
406	20240401	134500	165091550	40500	40550	40550	40500	68
407	20240401	134400	162335000	40550	40550	40550	40550	11
408	20240401	134300	161888950	40550	40600	40600	40550	13
409	20240401	134200	161361450	40550	40550	40550	40550	4
410	20240401	134100	161199250	40550	40550	40550	40550	2
411	20240401	134000	161118150	40550	40550	40550	40550	4
412	20240401	133900	160955950	40600	40600	40600	40600	0
413	20240401	133800	160955950	40600	40600	40600	40600	0
414	20240401	133700	160955950	40600	40600	40600	40600	8
415	20240401	133600	160631150	40550	40550	40550	40550	6
416	20240401	133500	160387850	40550	40550	40550	40550	0
417	20240401	133400	160387850	40550	40550	40550	40550	70
418	20240401	133300	157549350	40550	40550	40550	40550	3
419	20240401	133200	157427700	40600	40600	40600	40600	0
420	20240401	133100	157427700	40600	40600	40600	40600	7
421	20240401	133000	157143500	40550	40550	40550	40550	0
422	20240401	132900	157143500	40550	40550	40550	40550	4
423	20240401	132800	156981300	40600	40600	40600	40600	1
424	20240401	132700	156940700	40550	40550	40550	40550	10
425	20240401	132600	156535200	40550	40550	40550	40550	6
426	20240401	132500	156291900	40500	40550	40550	40500	85
427	20240401	132400	152846000	40550	40550	40550	40550	0
428	20240401	132300	152846000	40550	40550	40550	40550	0
429	20240401	132200	152846000	40550	40550	40550	40550	97
430	20240401	132100	148912650	40550	40550	40550	40550	0
431	20240401	132000	148912650	40550	40550	40550	40550	8
432	20240401	131900	148588250	40500	40500	40550	40500	26
433	20240401	131800	147535050	40600	40600	40600	40600	1
434	20240401	131700	147494450	40600	40600	40600	40600	0
435	20240401	131600	147494450	40600	40550	40600	40550	57
436	20240401	131500	145183050	40600	40600	40600	40550	13
437	20240401	131400	144655500	40550	40550	40550	40550	0
438	20240401	131300	144655500	40550	40550	40550	40550	0
439	20240401	131200	144655500	40550	40600	40600	40550	5
440	20240401	131100	144452700	40600	40600	40600	40600	1
441	20240401	131000	144412100	40600	40600	40600	40600	0
442	20240401	130900	144412100	40600	40600	40600	40600	8
443	20240401	130800	144087300	40550	40550	40550	40550	5
444	20240401	130700	143884550	40550	40550	40550	40550	0
445	20240401	130600	143884550	40550	40550	40550	40550	10
446	20240401	130500	143479050	40550	40550	40550	40550	4
447	20240401	130400	143316850	40600	40600	40600	40600	0
448	20240401	130300	143316850	40600	40600	40600	40600	9
449	20240401	130200	142951450	40600	40600	40600	40600	0
450	20240401	130100	142951450	40600	40550	40600	40550	21
451	20240401	130000	142099100	40550	40550	40550	40550	0
452	20240401	125900	142099100	40550	40550	40550	40550	0
453	20240401	125800	142099100	40550	40550	40600	40550	13
454	20240401	125700	141571700	40550	40550	40550	40550	0
455	20240401	125600	141571700	40550	40550	40550	40550	0
456	20240401	125500	141571700	40550	40550	40550	40550	0
457	20240401	125400	141571700	40550	40550	40550	40550	5
458	20240401	125300	141368950	40550	40550	40550	40550	9
459	20240401	125200	141004000	40600	40600	40600	40600	7
460	20240401	125100	140719800	40550	40550	40550	40550	15
461	20240401	125000	140111550	40600	40600	40600	40600	0
462	20240401	124900	140111550	40600	40600	40600	40600	25
463	20240401	124800	139096550	40550	40550	40550	40550	0
464	20240401	124700	139096550	40550	40550	40550	40550	7
465	20240401	124600	138812700	40550	40550	40550	40550	16
466	20240401	124500	138163900	40600	40600	40600	40600	0
467	20240401	124400	138163900	40600	40600	40600	40600	0
468	20240401	124300	138163900	40600	40600	40600	40600	1
469	20240401	124200	138123300	40600	40600	40600	40600	0
470	20240401	124100	138123300	40600	40600	40600	40600	8
471	20240401	124000	137798500	40550	40500	40550	40500	28
472	20240401	123900	136664200	40600	40600	40600	40600	0
473	20240401	123800	136664200	40600	40600	40600	40600	0
474	20240401	123700	136664200	40600	40600	40600	40600	3
475	20240401	123600	136542400	40550	40550	40550	40550	4
476	20240401	123500	136380200	40550	40550	40550	40550	18
477	20240401	123400	135650300	40550	40550	40550	40550	0
478	20240401	123300	135650300	40550	40550	40550	40550	7
479	20240401	123200	135366450	40550	40550	40550	40550	0
480	20240401	123100	135366450	40550	40550	40550	40550	0
481	20240401	123000	135366450	40550	40550	40550	40550	0
482	20240401	122900	135366450	40550	40600	40600	40550	11
483	20240401	122800	134920000	40550	40550	40550	40550	0
484	20240401	122700	134920000	40550	40550	40550	40550	0
485	20240401	122600	134920000	40550	40500	40550	40500	239
486	20240401	122500	125228750	40550	40550	40550	40550	31
487	20240401	122400	123971700	40550	40550	40550	40550	10
488	20240401	122300	123566200	40500	40500	40500	40500	0
489	20240401	122200	123566200	40500	40500	40500	40500	6
490	20240401	122100	123323200	40450	40450	40450	40450	0
491	20240401	122000	123323200	40450	40450	40450	40450	0
492	20240401	121900	123323200	40450	40500	40500	40450	7
493	20240401	121800	123039950	40500	40500	40500	40500	58
494	20240401	121700	120690950	40550	40500	40550	40500	2
495	20240401	121600	120609900	40500	40500	40500	40500	3
496	20240401	121500	120488400	40550	40550	40550	40550	16
497	20240401	121400	119839600	40550	40550	40550	40550	1
498	20240401	121300	119799050	40500	40500	40500	40500	1
499	20240401	121200	119758550	40550	40500	40550	40500	8
500	20240401	121100	119434350	40550	40500	40550	40500	49
501	20240401	121000	117449800	40450	40450	40450	40450	0
502	20240401	120900	117449800	40450	40400	40450	40400	117
503	20240401	120800	112722950	40450	40450	40450	40450	5
504	20240401	120700	112520700	40500	40500	40500	40500	8
505	20240401	120600	112196700	40500	40500	40500	40500	3
506	20240401	120500	112075200	40500	40450	40500	40450	7
507	20240401	120400	111791950	40500	40500	40500	40500	0
508	20240401	120300	111791950	40500	40500	40500	40500	3
509	20240401	120200	111670450	40500	40450	40500	40450	8
510	20240401	120100	111346600	40400	40450	40450	40400	5
511	20240401	120000	111144550	40450	40450	40450	40450	0
512	20240401	115900	111144550	40450	40450	40450	40450	0
513	20240401	115800	111144550	40450	40450	40450	40450	0
514	20240401	115700	111144550	40450	40450	40450	40450	1
515	20240401	115600	111104100	40500	40500	40500	40500	8
516	20240401	115500	110780100	40400	40400	40400	40400	1
517	20240401	115400	110739700	40500	40450	40500	40450	20
518	20240401	115300	109929950	40450	40450	40450	40450	21
519	20240401	115200	109080500	40450	40450	40450	40450	0
520	20240401	115100	109080500	40450	40450	40500	40450	8
521	20240401	115000	108756850	40400	40400	40400	40400	0
522	20240401	114900	108756850	40400	40450	40450	40400	10
523	20240401	114800	108352800	40450	40450	40450	40450	0
524	20240401	114700	108352800	40450	40450	40450	40450	3
525	20240401	114600	108231450	40500	40500	40500	40500	2
526	20240401	114500	108150450	40500	40500	40500	40500	4
527	20240401	114400	107988450	40450	40450	40450	40450	4
528	20240401	114300	107826650	40450	40450	40450	40450	1
529	20240401	114200	107786200	40450	40450	40450	40450	0
530	20240401	114100	107786200	40450	40450	40450	40450	0
531	20240401	114000	107786200	40450	40450	40450	40450	5
532	20240401	113900	107583950	40500	40500	40500	40500	8
533	20240401	113800	107259950	40500	40500	40500	40500	1
534	20240401	113700	107219450	40500	40450	40500	40450	5
535	20240401	113600	107017150	40400	40450	40450	40400	11
536	20240401	113500	106572500	40500	40500	40500	40500	2
537	20240401	113400	106491500	40500	40500	40500	40500	7
538	20240401	113300	106208000	40400	40500	40500	40400	13
539	20240401	113200	105682400	40500	40450	40500	40450	6
540	20240401	113100	105439600	40450	40450	40450	40450	2
541	20240401	113000	105358700	40500	40500	40500	40500	0
542	20240401	112900	105358700	40500	40500	40500	40500	0
543	20240401	112800	105358700	40500	40450	40500	40450	7
544	20240401	112700	105075250	40450	40450	40450	40450	1
545	20240401	112600	105034800	40450	40450	40450	40450	2
546	20240401	112500	104953900	40500	40500	40500	40500	1
547	20240401	112400	104913400	40500	40500	40500	40500	0
548	20240401	112300	104913400	40500	40500	40500	40500	4
549	20240401	112200	104751400	40450	40450	40450	40450	5
550	20240401	112100	104549150	40450	40450	40450	40450	2
551	20240401	112000	104468250	40450	40450	40450	40450	0
552	20240401	111900	104468250	40450	40450	40450	40450	2
553	20240401	111800	104387350	40400	40400	40400	40400	0
554	20240401	111700	104387350	40400	40400	40400	40400	8
555	20240401	111600	104064150	40350	40350	40350	40350	83
556	20240401	111500	100715100	40300	40300	40300	40300	5
557	20240401	111400	100513600	40300	40300	40300	40300	39
558	20240401	111300	98941900	40250	40350	40350	40250	371
559	20240401	111200	83991300	40350	40350	40350	40350	4
560	20240401	111100	83829900	40400	40400	40400	40400	18
561	20240401	111000	83102700	40450	40450	40450	40450	0
562	20240401	110900	83102700	40450	40450	40450	40450	5
563	20240401	110800	82900450	40450	40450	40450	40450	1
564	20240401	110700	82860000	40500	40500	40500	40500	0
565	20240401	110600	82860000	40500	40450	40500	40450	7
566	20240401	110500	82576650	40400	40400	40400	40400	0
567	20240401	110400	82576650	40400	40400	40400	40400	4
568	20240401	110300	82415050	40400	40400	40400	40400	0
569	20240401	110200	82415050	40400	40450	40450	40400	2
570	20240401	110100	82334200	40400	40400	40400	40400	0
571	20240401	110000	82334200	40400	40450	40500	40400	36
572	20240401	105900	80878300	40450	40450	40450	40450	0
573	20240401	105800	80878300	40450	40450	40450	40450	5
574	20240401	105700	80676050	40450	40450	40450	40450	5
575	20240401	105600	80473800	40500	40500	40500	40500	3
576	20240401	105500	80352300	40500	40450	40500	40450	18
577	20240401	105400	79623350	40500	40450	40500	40450	6
578	20240401	105300	79380600	40500	40500	40500	40500	5
579	20240401	105200	79178100	40500	40500	40500	40500	3
580	20240401	105100	79056600	40450	40450	40450	40450	2
581	20240401	105000	78975700	40450	40500	40500	40450	4
582	20240401	104900	78813750	40500	40500	40500	40500	6
583	20240401	104800	78570750	40450	40450	40450	40450	4
584	20240401	104700	78408950	40450	40500	40500	40450	3
585	20240401	104600	78287550	40500	40500	40500	40500	0
586	20240401	104500	78287550	40500	40500	40500	40500	0
587	20240401	104400	78287550	40500	40500	40500	40500	27
588	20240401	104300	77194050	40550	40500	40550	40500	11
589	20240401	104200	76748150	40500	40500	40500	40500	0
590	20240401	104100	76748150	40500	40500	40500	40500	0
591	20240401	104000	76748150	40500	40500	40500	40500	5
592	20240401	103900	76545650	40550	40550	40550	40550	0
593	20240401	103800	76545650	40550	40550	40550	40550	13
594	20240401	103700	76018500	40500	40500	40500	40500	0
595	20240401	103600	76018500	40500	40500	40500	40500	18
596	20240401	103500	75289500	40500	40500	40500	40500	0
597	20240401	103400	75289500	40500	40500	40500	40500	1
598	20240401	103300	75249000	40550	40550	40550	40500	25
599	20240401	103200	74235550	40550	40550	40550	40550	7
600	20240401	103100	73951700	40500	40550	40550	40500	2
601	20240401	103000	73870650	40400	40550	40550	40400	56
602	20240401	102900	71603450	40600	40650	40650	40550	237
603	20240401	102800	61971650	40650	40650	40650	40650	0
604	20240401	102700	61971650	40650	40650	40650	40650	142
605	20240401	102600	56199350	40600	40600	40600	40600	6
606	20240401	102500	55955750	40650	40650	40650	40650	51
607	20240401	102400	53882600	40650	40650	40650	40650	0
608	20240401	102300	53882600	40650	40600	40650	40600	3
609	20240401	102200	53760700	40600	40600	40600	40600	3
610	20240401	102100	53638900	40600	40600	40600	40600	18
611	20240401	102000	52908100	40600	40600	40600	40600	3
612	20240401	101900	52786300	40600	40600	40600	40600	5
613	20240401	101800	52583300	40650	40650	40650	40650	12
614	20240401	101700	52095500	40500	40600	40600	40500	8
615	20240401	101600	51771400	40600	40600	40600	40600	51
616	20240401	101500	49700800	40600	40600	40600	40600	6
617	20240401	101400	49457200	40600	40600	40600	40600	8
618	20240401	101300	49132400	40600	40600	40600	40600	0
619	20240401	101200	49132400	40600	40550	40600	40550	39
620	20240401	101100	47549750	40550	40600	40600	40550	17
621	20240401	101000	46859750	40600	40600	40600	40600	1
622	20240401	100900	46819150	40600	40600	40600	40600	4
623	20240401	100800	46656750	40550	40550	40550	40550	5
624	20240401	100700	46454000	40600	40600	40600	40600	0
625	20240401	100600	46454000	40600	40600	40600	40600	0
626	20240401	100500	46454000	40600	40600	40650	40600	41
627	20240401	100400	44789350	40600	40600	40600	40600	12
628	20240401	100300	44302150	40500	40600	40600	40500	6
629	20240401	100200	44058750	40600	40600	40600	40600	22
630	20240401	100100	43165550	40600	40500	40600	40500	15
631	20240401	100000	42557500	40550	40600	40600	40500	32
632	20240401	095900	41259550	40650	40650	40650	40650	0
633	20240401	095800	41259550	40650	40600	40650	40600	9
634	20240401	095700	40893900	40650	40600	40650	40600	61
635	20240401	095600	38417200	40600	40600	40600	40600	0
636	20240401	095500	38417200	40600	40600	40600	40600	0
637	20240401	095400	38417200	40600	40550	40650	40550	20
638	20240401	095300	37605400	40650	40550	40650	40550	10
639	20240401	095200	37199000	40600	40600	40600	40600	3
640	20240401	095100	37077200	40600	40600	40600	40600	9
641	20240401	095000	36711800	40600	40600	40600	40600	10
642	20240401	094900	36305800	40600	40550	40600	40550	6
643	20240401	094800	36062250	40450	40500	40600	40450	141
644	20240401	094700	30346050	40450	40400	40450	40400	39
645	20240401	094600	28769350	40400	40400	40400	40400	23
646	20240401	094500	27840150	40350	40350	40350	40350	2
647	20240401	094400	27759450	40400	40400	40400	40350	57
648	20240401	094300	25457100	40400	40400	40400	40400	5
649	20240401	094200	25255100	40450	40450	40450	40450	0
650	20240401	094100	25255100	40450	40450	40450	40450	1
651	20240401	094000	25214650	40400	40400	40400	40400	4
652	20240401	093900	25053050	40400	40400	40400	40400	0
653	20240401	093800	25053050	40400	40400	40400	40400	0
654	20240401	093700	25053050	40400	40400	40400	40400	0
655	20240401	093600	25053050	40400	40400	40400	40400	6
656	20240401	093500	24810650	40450	40450	40450	40450	16
657	20240401	093400	24163450	40450	40450	40450	40450	16
658	20240401	093300	23516250	40400	40400	40400	40400	6
659	20240401	093200	23273850	40400	40400	40400	40400	1
660	20240401	093100	23233450	40400	40450	40450	40400	104
661	20240401	093000	19027050	40400	40450	40450	40400	6
662	20240401	092900	18784600	40400	40400	40400	40400	6
663	20240401	092800	18542200	40400	40400	40400	40400	26
664	20240401	092700	17491800	40400	40400	40400	40400	0
665	20240401	092600	17491800	40400	40400	40400	40400	3
666	20240401	092500	17370600	40400	40400	40400	40400	0
667	20240401	092400	17370600	40400	40400	40400	40400	0
668	20240401	092300	17370600	40400	40400	40400	40400	0
669	20240401	092200	17370600	40400	40400	40400	40400	6
670	20240401	092100	17128200	40350	40350	40350	40350	0
671	20240401	092000	17128200	40350	40350	40350	40350	0
672	20240401	091900	17128200	40350	40400	40400	40350	75
673	20240401	091800	14099400	40400	40450	40450	40400	4
674	20240401	091700	13937750	40450	40450	40450	40450	4
675	20240401	091600	13775950	40400	40400	40400	40400	12
676	20240401	091500	13291150	40400	40400	40400	40400	4
677	20240401	091400	13129550	40400	40400	40400	40400	8
678	20240401	091300	12806350	40400	40400	40400	40400	1
679	20240401	091200	12765950	40400	40350	40400	40350	11
680	20240401	091100	12322000	40450	40450	40450	40450	84
681	20240401	091000	8924200	40450	40450	40450	40450	1
682	20240401	090900	8883750	40400	40400	40400	40400	0
683	20240401	090800	8883750	40400	40400	40400	40400	2
684	20240401	090700	8802950	40400	40400	40400	40400	2
685	20240401	090600	8722150	40350	40350	40350	40350	0
686	20240401	090500	8722150	40350	40450	40450	40350	21
687	20240401	090400	7874050	40350	40500	40500	40350	21
688	20240401	090300	7024750	40550	40500	40550	40500	13
689	20240401	090200	6497950	40500	40600	40600	40500	32
690	20240401	090100	5200700	40600	40650	40650	40600	21
691	20240401	090000	4348050	40650	40650	40650	40350	107