KissMeData/448280/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	210400	1007454650	27050	27050	27050	27050	1860
3	20240415	210300	1007454650	27050	27050	27050	27050	0
4	20240415	210200	1007454650	27050	27050	27050	27050	0
5	20240415	210100	1007454650	27050	27050	27050	27050	0
6	20240415	210000	1007454650	27050	27050	27050	27050	0
7	20240415	205900	1007454650	27050	27050	27050	27050	0
8	20240415	205800	1007454650	27050	27050	27050	27050	0
9	20240415	205700	1007454650	27050	27050	27050	27050	0
10	20240415	205600	1007454650	27050	27050	27050	27050	0
11	20240415	205500	1007454650	27050	27050	27050	27050	0
12	20240415	205400	1007454650	27050	27050	27050	27050	0
13	20240415	205300	1007454650	27050	27050	27050	27050	0
14	20240415	205200	1007454650	27050	27050	27050	27050	0
15	20240415	205100	1007454650	27050	27050	27050	27050	0
16	20240415	205000	1007454650	27050	27050	27050	27050	0
17	20240415	204900	1007454650	27050	27050	27050	27050	0
18	20240415	204800	1007454650	27050	27050	27050	27050	0
19	20240415	204700	1007454650	27050	27050	27050	27050	0
20	20240415	204600	1007454650	27050	27050	27050	27050	0
21	20240415	204500	1007454650	27050	27050	27050	27050	0
22	20240415	204400	1007454650	27050	27050	27050	27050	0
23	20240415	204300	1007454650	27050	27050	27050	27050	0
24	20240415	204200	1007454650	27050	27050	27050	27050	0
25	20240415	204100	1007454650	27050	27050	27050	27050	0
26	20240415	204000	1007454650	27050	27050	27050	27050	0
27	20240415	203900	1007454650	27050	27050	27050	27050	0
28	20240415	203800	1007454650	27050	27050	27050	27050	0
29	20240415	203700	1007454650	27050	27050	27050	27050	0
30	20240415	203600	1007454650	27050	27050	27050	27050	0
31	20240415	203500	1007454650	27050	27050	27050	27050	0
32	20240415	203400	1007454650	27050	27050	27050	27050	1860
33	20240415	203300	1007454650	27050	27050	27050	27050	0
34	20240415	203200	1007454650	27050	27050	27050	27050	0
35	20240415	203100	1007454650	27050	27050	27050	27050	0
36	20240415	203000	1007454650	27050	27050	27050	27050	0
37	20240415	202900	1007454650	27050	27050	27050	27050	0
38	20240415	202800	1007454650	27050	27050	27050	27050	0
39	20240415	202700	1007454650	27050	27050	27050	27050	0
40	20240415	202600	1007454650	27050	27050	27050	27050	0
41	20240415	202500	1007454650	27050	27050	27050	27050	0
42	20240415	202400	1007454650	27050	27050	27050	27050	0
43	20240415	202300	1007454650	27050	27050	27050	27050	0
44	20240415	202200	1007454650	27050	27050	27050	27050	0
45	20240415	202100	1007454650	27050	27050	27050	27050	0
46	20240415	202000	1007454650	27050	27050	27050	27050	0
47	20240415	201900	1007454650	27050	27050	27050	27050	0
48	20240415	201800	1007454650	27050	27050	27050	27050	0
49	20240415	201700	1007454650	27050	27050	27050	27050	0
50	20240415	201600	1007454650	27050	27050	27050	27050	0
51	20240415	201500	1007454650	27050	27050	27050	27050	0
52	20240415	201400	1007454650	27050	27050	27050	27050	0
53	20240415	201300	1007454650	27050	27050	27050	27050	0
54	20240415	201200	1007454650	27050	27050	27050	27050	0
55	20240415	201100	1007454650	27050	27050	27050	27050	0
56	20240415	201000	1007454650	27050	27050	27050	27050	0
57	20240415	200900	1007454650	27050	27050	27050	27050	0
58	20240415	200800	1007454650	27050	27050	27050	27050	0
59	20240415	200700	1007454650	27050	27050	27050	27050	0
60	20240415	200600	1007454650	27050	27050	27050	27050	0
61	20240415	200500	1007454650	27050	27050	27050	27050	0
62	20240415	200400	1007454650	27050	27050	27050	27050	1860
63	20240415	200300	1007454650	27050	27050	27050	27050	0
64	20240415	200200	1007454650	27050	27050	27050	27050	0
65	20240415	200100	1007454650	27050	27050	27050	27050	0
66	20240415	200000	1007454650	27050	27050	27050	27050	0
67	20240415	195900	1007454650	27050	27050	27050	27050	0
68	20240415	195800	1007454650	27050	27050	27050	27050	0
69	20240415	195700	1007454650	27050	27050	27050	27050	0
70	20240415	195600	1007454650	27050	27050	27050	27050	0
71	20240415	195500	1007454650	27050	27050	27050	27050	0
72	20240415	195400	1007454650	27050	27050	27050	27050	0
73	20240415	195300	1007454650	27050	27050	27050	27050	0
74	20240415	195200	1007454650	27050	27050	27050	27050	0
75	20240415	195100	1007454650	27050	27050	27050	27050	0
76	20240415	195000	1007454650	27050	27050	27050	27050	0
77	20240415	194900	1007454650	27050	27050	27050	27050	0
78	20240415	194800	1007454650	27050	27050	27050	27050	0
79	20240415	194700	1007454650	27050	27050	27050	27050	0
80	20240415	194600	1007454650	27050	27050	27050	27050	0
81	20240415	194500	1007454650	27050	27050	27050	27050	0
82	20240415	194400	1007454650	27050	27050	27050	27050	0
83	20240415	194300	1007454650	27050	27050	27050	27050	0
84	20240415	194200	1007454650	27050	27050	27050	27050	0
85	20240415	194100	1007454650	27050	27050	27050	27050	0
86	20240415	194000	1007454650	27050	27050	27050	27050	0
87	20240415	193900	1007454650	27050	27050	27050	27050	0
88	20240415	193800	1007454650	27050	27050	27050	27050	0
89	20240415	193700	1007454650	27050	27050	27050	27050	0
90	20240415	193600	1007454650	27050	27050	27050	27050	0
91	20240415	193500	1007454650	27050	27050	27050	27050	0
92	20240415	193400	1007454650	27050	27050	27050	27050	1860
93	20240415	193300	1007454650	27050	27050	27050	27050	0
94	20240415	193200	1007454650	27050	27050	27050	27050	0
95	20240415	193100	1007454650	27050	27050	27050	27050	0
96	20240415	193000	1007454650	27050	27050	27050	27050	0
97	20240415	192900	1007454650	27050	27050	27050	27050	0
98	20240415	192800	1007454650	27050	27050	27050	27050	0
99	20240415	192700	1007454650	27050	27050	27050	27050	0
100	20240415	192600	1007454650	27050	27050	27050	27050	0
101	20240415	192500	1007454650	27050	27050	27050	27050	0
102	20240415	192400	1007454650	27050	27050	27050	27050	0
103	20240415	192300	1007454650	27050	27050	27050	27050	0
104	20240415	192200	1007454650	27050	27050	27050	27050	0
105	20240415	192100	1007454650	27050	27050	27050	27050	0
106	20240415	192000	1007454650	27050	27050	27050	27050	0
107	20240415	191900	1007454650	27050	27050	27050	27050	0
108	20240415	191800	1007454650	27050	27050	27050	27050	0
109	20240415	191700	1007454650	27050	27050	27050	27050	0
110	20240415	191600	1007454650	27050	27050	27050	27050	0
111	20240415	191500	1007454650	27050	27050	27050	27050	0
112	20240415	191400	1007454650	27050	27050	27050	27050	0
113	20240415	191300	1007454650	27050	27050	27050	27050	0
114	20240415	191200	1007454650	27050	27050	27050	27050	0
115	20240415	191100	1007454650	27050	27050	27050	27050	0
116	20240415	191000	1007454650	27050	27050	27050	27050	0
117	20240415	190900	1007454650	27050	27050	27050	27050	0
118	20240415	190800	1007454650	27050	27050	27050	27050	0
119	20240415	190700	1007454650	27050	27050	27050	27050	0
120	20240415	190600	1007454650	27050	27050	27050	27050	0
121	20240415	190500	1007454650	27050	27050	27050	27050	0
122	20240415	190400	1007454650	27050	27050	27050	27050	1860
123	20240415	190300	1007454650	27050	27050	27050	27050	0
124	20240415	190200	1007454650	27050	27050	27050	27050	0
125	20240415	190100	1007454650	27050	27050	27050	27050	0
126	20240415	190000	1007454650	27050	27050	27050	27050	0
127	20240415	185900	1007454650	27050	27050	27050	27050	0
128	20240415	185800	1007454650	27050	27050	27050	27050	0
129	20240415	185700	1007454650	27050	27050	27050	27050	0
130	20240415	185600	1007454650	27050	27050	27050	27050	0
131	20240415	185500	1007454650	27050	27050	27050	27050	0
132	20240415	185400	1007454650	27050	27050	27050	27050	0
133	20240415	185300	1007454650	27050	27050	27050	27050	0
134	20240415	185200	1007454650	27050	27050	27050	27050	0
135	20240415	185100	1007454650	27050	27050	27050	27050	0
136	20240415	185000	1007454650	27050	27050	27050	27050	0
137	20240415	184900	1007454650	27050	27050	27050	27050	0
138	20240415	184800	1007454650	27050	27050	27050	27050	0
139	20240415	184700	1007454650	27050	27050	27050	27050	0
140	20240415	184600	1007454650	27050	27050	27050	27050	0
141	20240415	184500	1007454650	27050	27050	27050	27050	0
142	20240415	184400	1007454650	27050	27050	27050	27050	0
143	20240415	184300	1007454650	27050	27050	27050	27050	0
144	20240415	184200	1007454650	27050	27050	27050	27050	0
145	20240415	184100	1007454650	27050	27050	27050	27050	0
146	20240415	184000	1007454650	27050	27050	27050	27050	0
147	20240415	183900	1007454650	27050	27050	27050	27050	0
148	20240415	183800	1007454650	27050	27050	27050	27050	0
149	20240415	183700	1007454650	27050	27050	27050	27050	0
150	20240415	183600	1007454650	27050	27050	27050	27050	0
151	20240415	183500	1007454650	27050	27050	27050	27050	0
152	20240415	183400	1007454650	27050	27050	27050	27050	1860
153	20240415	183300	1007454650	27050	27050	27050	27050	0
154	20240415	183200	1007454650	27050	27050	27050	27050	0
155	20240415	183100	1007454650	27050	27050	27050	27050	0
156	20240415	183000	1007454650	27050	27050	27050	27050	0
157	20240415	182900	1007454650	27050	27050	27050	27050	0
158	20240415	182800	1007454650	27050	27050	27050	27050	0
159	20240415	182700	1007454650	27050	27050	27050	27050	0
160	20240415	182600	1007454650	27050	27050	27050	27050	0
161	20240415	182500	1007454650	27050	27050	27050	27050	0
162	20240415	182400	1007454650	27050	27050	27050	27050	0
163	20240415	182300	1007454650	27050	27050	27050	27050	0
164	20240415	182200	1007454650	27050	27050	27050	27050	0
165	20240415	182100	1007454650	27050	27050	27050	27050	0
166	20240415	182000	1007454650	27050	27050	27050	27050	0
167	20240415	181900	1007454650	27050	27050	27050	27050	0
168	20240415	181800	1007454650	27050	27050	27050	27050	0
169	20240415	181700	1007454650	27050	27050	27050	27050	0
170	20240415	181600	1007454650	27050	27050	27050	27050	0
171	20240415	181500	1007454650	27050	27050	27050	27050	0
172	20240415	181400	1007454650	27050	27050	27050	27050	0
173	20240415	181300	1007454650	27050	27050	27050	27050	0
174	20240415	181200	1007454650	27050	27050	27050	27050	0
175	20240415	181100	1007454650	27050	27050	27050	27050	0
176	20240415	181000	1007454650	27050	27050	27050	27050	0
177	20240415	180900	1007454650	27050	27050	27050	27050	0
178	20240415	180800	1007454650	27050	27050	27050	27050	0
179	20240415	180700	1007454650	27050	27050	27050	27050	0
180	20240415	180600	1007454650	27050	27050	27050	27050	0
181	20240415	180500	1007454650	27050	27050	27050	27050	0
182	20240415	180400	1007454650	27050	27050	27050	27050	1860
183	20240415	180300	1007454650	27050	27050	27050	27050	0
184	20240415	180200	1007454650	27050	27050	27050	27050	0
185	20240415	180100	1007454650	27050	27050	27050	27050	0
186	20240415	180000	1007454650	27050	27050	27050	27050	0
187	20240415	175900	1007454650	27050	27050	27050	27050	0
188	20240415	175800	1007454650	27050	27050	27050	27050	0
189	20240415	175700	1007454650	27050	27050	27050	27050	0
190	20240415	175600	1007454650	27050	27050	27050	27050	0
191	20240415	175500	1007454650	27050	27050	27050	27050	0
192	20240415	175400	1007454650	27050	27050	27050	27050	0
193	20240415	175300	1007454650	27050	27050	27050	27050	0
194	20240415	175200	1007454650	27050	27050	27050	27050	0
195	20240415	175100	1007454650	27050	27050	27050	27050	0
196	20240415	175000	1007454650	27050	27050	27050	27050	0
197	20240415	174900	1007454650	27050	27050	27050	27050	0
198	20240415	174800	1007454650	27050	27050	27050	27050	0
199	20240415	174700	1007454650	27050	27050	27050	27050	0
200	20240415	174600	1007454650	27050	27050	27050	27050	0
201	20240415	174500	1007454650	27050	27050	27050	27050	0
202	20240415	174400	1007454650	27050	27050	27050	27050	0
203	20240415	174300	1007454650	27050	27050	27050	27050	0
204	20240415	174200	1007454650	27050	27050	27050	27050	0
205	20240415	174100	1007454650	27050	27050	27050	27050	0
206	20240415	174000	1007454650	27050	27050	27050	27050	0
207	20240415	173900	1007454650	27050	27050	27050	27050	0
208	20240415	173800	1007454650	27050	27050	27050	27050	0
209	20240415	173700	1007454650	27050	27050	27050	27050	0
210	20240415	173600	1007454650	27050	27050	27050	27050	0
211	20240415	173500	1007454650	27050	27050	27050	27050	0
212	20240415	173400	1007454650	27050	27050	27050	27050	1860
213	20240415	173300	1007454650	27050	27050	27050	27050	0
214	20240415	173200	1007454650	27050	27050	27050	27050	0
215	20240415	173100	1007454650	27050	27050	27050	27050	0
216	20240415	173000	1007454650	27050	27050	27050	27050	0
217	20240415	172900	1007454650	27050	27050	27050	27050	0
218	20240415	172800	1007454650	27050	27050	27050	27050	0
219	20240415	172700	1007454650	27050	27050	27050	27050	0
220	20240415	172600	1007454650	27050	27050	27050	27050	0
221	20240415	172500	1007454650	27050	27050	27050	27050	0
222	20240415	172400	1007454650	27050	27050	27050	27050	0
223	20240415	172300	1007454650	27050	27050	27050	27050	0
224	20240415	172200	1007454650	27050	27050	27050	27050	0
225	20240415	172100	1007454650	27050	27050	27050	27050	0
226	20240415	172000	1007454650	27050	27050	27050	27050	0
227	20240415	171900	1007454650	27050	27050	27050	27050	0
228	20240415	171800	1007454650	27050	27050	27050	27050	0
229	20240415	171700	1007454650	27050	27050	27050	27050	0
230	20240415	171600	1007454650	27050	27050	27050	27050	0
231	20240415	171500	1007454650	27050	27050	27050	27050	0
232	20240415	171400	1007454650	27050	27050	27050	27050	0
233	20240415	171300	1007454650	27050	27050	27050	27050	0
234	20240415	171200	1007454650	27050	27050	27050	27050	0
235	20240415	171100	1007454650	27050	27050	27050	27050	0
236	20240415	171000	1007454650	27050	27050	27050	27050	0
237	20240415	170900	1007454650	27050	27050	27050	27050	0
238	20240415	170800	1007454650	27050	27050	27050	27050	0
239	20240415	170700	1007454650	27050	27050	27050	27050	0
240	20240415	170600	1007454650	27050	27050	27050	27050	0
241	20240415	170500	1007454650	27050	27050	27050	27050	0
242	20240415	170400	1007454650	27050	27050	27050	27050	1860
243	20240415	170300	1007454650	27050	27050	27050	27050	0
244	20240415	170200	1007454650	27050	27050	27050	27050	0
245	20240415	170100	1007454650	27050	27050	27050	27050	0
246	20240415	170000	1007454650	27050	27050	27050	27050	0
247	20240415	165900	1007454650	27050	27050	27050	27050	0
248	20240415	165800	1007454650	27050	27050	27050	27050	0
249	20240415	165700	1007454650	27050	27050	27050	27050	0
250	20240415	165600	1007454650	27050	27050	27050	27050	0
251	20240415	165500	1007454650	27050	27050	27050	27050	0
252	20240415	165400	1007454650	27050	27050	27050	27050	0
253	20240415	165300	1007454650	27050	27050	27050	27050	0
254	20240415	165200	1007454650	27050	27050	27050	27050	0
255	20240415	165100	1007454650	27050	27050	27050	27050	0
256	20240415	165000	1007454650	27050	27050	27050	27050	0
257	20240415	164900	1007454650	27050	27050	27050	27050	0
258	20240415	164800	1007454650	27050	27050	27050	27050	0
259	20240415	164700	1007454650	27050	27050	27050	27050	0
260	20240415	164600	1007454650	27050	27050	27050	27050	0
261	20240415	164500	1007454650	27050	27050	27050	27050	0
262	20240415	164400	1007454650	27050	27050	27050	27050	0
263	20240415	164300	1007454650	27050	27050	27050	27050	0
264	20240415	164200	1007454650	27050	27050	27050	27050	0
265	20240415	164100	1007454650	27050	27050	27050	27050	0
266	20240415	164000	1007454650	27050	27050	27050	27050	0
267	20240415	163900	1007454650	27050	27050	27050	27050	0
268	20240415	163800	1007454650	27050	27050	27050	27050	0
269	20240415	163700	1007454650	27050	27050	27050	27050	0
270	20240415	163600	1007454650	27050	27050	27050	27050	0
271	20240415	163500	1007454650	27050	27050	27050	27050	0
272	20240415	163400	1007454650	27050	27050	27050	27050	1860
273	20240415	163300	1007454650	27050	27050	27050	27050	0
274	20240415	163200	1007454650	27050	27050	27050	27050	0
275	20240415	163100	1007454650	27050	27050	27050	27050	0
276	20240415	163000	1007454650	27050	27050	27050	27050	0
277	20240415	162900	1007454650	27050	27050	27050	27050	0
278	20240415	162800	1007454650	27050	27050	27050	27050	0
279	20240415	162700	1007454650	27050	27050	27050	27050	0
280	20240415	162600	1007454650	27050	27050	27050	27050	0
281	20240415	162500	1007454650	27050	27050	27050	27050	0
282	20240415	162400	1007454650	27050	27050	27050	27050	0
283	20240415	162300	1007454650	27050	27050	27050	27050	0
284	20240415	162200	1007454650	27050	27050	27050	27050	0
285	20240415	162100	1007454650	27050	27050	27050	27050	0
286	20240415	162000	1007454650	27050	27050	27050	27050	0
287	20240415	161900	1007454650	27050	27050	27050	27050	0
288	20240415	161800	1007454650	27050	27050	27050	27050	0
289	20240415	161700	1007454650	27050	27050	27050	27050	0
290	20240415	161600	1007454650	27050	27050	27050	27050	0
291	20240415	161500	1007454650	27050	27050	27050	27050	0
292	20240415	161400	1007454650	27050	27050	27050	27050	0
293	20240415	161300	1007454650	27050	27050	27050	27050	0
294	20240415	161200	1007454650	27050	27050	27050	27050	0
295	20240415	161100	1007454650	27050	27050	27050	27050	0
296	20240415	161000	1007454650	27050	27050	27050	27050	0
297	20240415	160900	1007454650	27050	27050	27050	27050	0
298	20240415	160800	1007454650	27050	27050	27050	27050	0
299	20240415	160700	1007454650	27050	27050	27050	27050	0
300	20240415	160600	1007454650	27050	27050	27050	27050	0
301	20240415	160500	1007454650	27050	27050	27050	27050	0
302	20240415	160400	1007454650	27050	27050	27050	27050	1860
303	20240415	160300	1007454650	27050	27050	27050	27050	0
304	20240415	160200	1007454650	27050	27050	27050	27050	0
305	20240415	160100	1007454650	27050	27050	27050	27050	0
306	20240415	160000	1007454650	27050	27050	27050	27050	0
307	20240415	155900	1007454650	27050	27050	27050	27050	0
308	20240415	155800	1007454650	27050	27050	27050	27050	0
309	20240415	155700	1007454650	27050	27050	27050	27050	0
310	20240415	155600	1007454650	27050	27050	27050	27050	0
311	20240415	155500	1007454650	27050	27050	27050	27050	0
312	20240415	155400	1007454650	27050	27050	27050	27050	0
313	20240415	155300	1007454650	27050	27050	27050	27050	0
314	20240415	155200	1007454650	27050	27050	27050	27050	0
315	20240415	155100	1007454650	27050	27050	27050	27050	0
316	20240415	155000	1007454650	27050	27050	27050	27050	0
317	20240415	154900	1007454650	27050	27050	27050	27050	0
318	20240415	154800	1007454650	27050	27050	27050	27050	0
319	20240415	154700	1007454650	27050	27050	27050	27050	0
320	20240415	154600	1007454650	27050	27050	27050	27050	0
321	20240415	154500	1007454650	27050	27050	27050	27050	0
322	20240415	154400	1007454650	27050	27050	27050	27050	0
323	20240415	154300	1007454650	27050	27050	27050	27050	0
324	20240415	154200	1007454650	27050	27050	27050	27050	0
325	20240415	154100	1007454650	27050	27050	27050	27050	0
326	20240415	154000	1007454650	27050	27050	27050	27050	0
327	20240415	153900	1007454650	27050	27050	27050	27050	0
328	20240415	153800	1007454650	27050	27050	27050	27050	0
329	20240415	153700	1007454650	27050	27050	27050	27050	0
330	20240415	153600	1007454650	27050	27050	27050	27050	0
331	20240415	153500	1007454650	27050	27050	27050	27050	0
332	20240415	153400	1007454650	27050	27050	27050	27050	1860
333	20240415	153300	1007454650	27050	27050	27050	27050	0
334	20240415	153200	1007454650	27050	27050	27050	27050	0
335	20240415	153100	1007454650	27050	27050	27050	27050	0
336	20240415	153000	1007454650	27050	27050	27050	27050	1860
337	20240415	152900	957141650	27050	27050	27050	27050	0
338	20240415	152800	957141650	27050	27050	27050	27050	0
339	20240415	152700	957141650	27050	27050	27050	27050	0
340	20240415	152600	957141650	27050	27050	27050	27050	0
341	20240415	152500	957141650	27050	27050	27050	27050	0
342	20240415	152400	957141650	27050	27050	27050	27050	0
343	20240415	152300	957141650	27050	27050	27050	27050	0
344	20240415	152200	957141650	27050	27050	27050	27050	0
345	20240415	152100	957141650	27050	27050	27050	27050	0
346	20240415	152000	957141650	27050	27050	27050	27050	0
347	20240415	151900	957141650	27050	27150	27150	27050	919
348	20240415	151800	932266350	27150	27150	27150	27150	10
349	20240415	151700	931994850	27100	27100	27100	27100	1
350	20240415	151600	931967750	27100	27100	27150	27100	1081
351	20240415	151500	902672600	27150	27150	27150	27100	7
352	20240415	151400	902482600	27100	27150	27150	27100	21
353	20240415	151300	901913000	27150	27150	27150	27150	66
354	20240415	151200	900121100	27150	27150	27150	27150	1
355	20240415	151100	900093950	27150	27150	27150	27150	20
356	20240415	151000	899550950	27150	27150	27150	27150	2
357	20240415	150900	899496650	27100	27100	27100	27100	0
358	20240415	150800	899496650	27100	27150	27150	27100	25
359	20240415	150700	898818650	27150	27100	27150	27100	14
360	20240415	150600	898439150	27150	27200	27200	27150	57
361	20240415	150500	896891550	27150	27150	27150	27150	460
362	20240415	150400	884402550	27150	27150	27200	27150	7
363	20240415	150300	884212450	27100	27150	27150	27100	198
364	20240415	150200	878844000	27150	27150	27150	27150	156
365	20240415	150100	874608600	27100	27150	27150	27100	6
366	20240415	150000	874445850	27150	27150	27150	27150	51
367	20240415	145900	873061200	27150	27100	27150	27100	4
368	20240415	145800	872952750	27150	27150	27150	27150	22
369	20240415	145700	872355450	27100	27200	27200	27100	1755
370	20240415	145600	824700550	27200	27200	27200	27200	117
371	20240415	145500	821518150	27200	27150	27200	27150	8
372	20240415	145400	821300600	27150	27200	27250	27150	194
373	20240415	145300	816031300	27200	27150	27200	27150	66
374	20240415	145200	814236150	27200	27200	27200	27200	214
375	20240415	145100	808415350	27200	27200	27200	27200	54
376	20240415	145000	806946550	27200	27200	27200	27200	261
377	20240415	144900	799847350	27200	27300	27300	27200	68
378	20240415	144800	797996350	27200	27200	27200	27200	100
379	20240415	144700	795276350	27200	27200	27200	27200	51
380	20240415	144600	793889150	27200	27200	27200	27200	55
381	20240415	144500	792393150	27200	27200	27200	27200	0
382	20240415	144400	792393150	27200	27200	27200	27200	45
383	20240415	144300	791169150	27250	27250	27250	27250	0
384	20240415	144200	791169150	27250	27300	27300	27250	3
385	20240415	144100	791087300	27350	27350	27350	27350	0
386	20240415	144000	791087300	27350	27300	27350	27200	87
387	20240415	143900	788716100	27300	27300	27300	27300	0
388	20240415	143800	788716100	27300	27250	27300	27250	228
389	20240415	143700	782502600	27250	27250	27250	27250	10
390	20240415	143600	782230100	27250	27250	27250	27250	212
391	20240415	143500	776453100	27250	27200	27250	27200	4
392	20240415	143400	776344200	27250	27250	27250	27250	1601
393	20240415	143300	732716950	27250	27250	27250	27250	17
394	20240415	143200	732253700	27300	27300	27300	27300	2
395	20240415	143100	732199100	27300	27300	27300	27300	1035
396	20240415	143000	703943600	27300	27300	27300	27300	2
397	20240415	142900	703889000	27350	27350	27350	27350	5
398	20240415	142800	703752250	27350	27350	27350	27350	0
399	20240415	142700	703752250	27350	27350	27350	27350	54
400	20240415	142600	702275350	27350	27350	27350	27350	0
401	20240415	142500	702275350	27350	27350	27350	27350	74
402	20240415	142400	700251450	27350	27350	27350	27350	0
403	20240415	142300	700251450	27350	27350	27350	27350	0
404	20240415	142200	700251450	27350	27350	27350	27350	0
405	20240415	142100	700251450	27350	27350	27350	27350	155
406	20240415	142000	696012200	27350	27350	27350	27350	0
407	20240415	141900	696012200	27350	27350	27350	27350	40
408	20240415	141800	694918200	27350	27350	27350	27350	0
409	20240415	141700	694918200	27350	27350	27350	27350	0
410	20240415	141600	694918200	27350	27350	27350	27350	9
411	20240415	141500	694672050	27350	27350	27350	27350	40
412	20240415	141400	693578050	27350	27300	27350	27300	145
413	20240415	141300	689619100	27300	27300	27300	27300	33
414	20240415	141200	688718200	27300	27300	27300	27300	53
415	20240415	141100	687271300	27300	27300	27300	27300	16
416	20240415	141000	686834500	27350	27350	27350	27350	13
417	20240415	140900	686478950	27350	27350	27350	27350	13
418	20240415	140800	686123400	27350	27350	27350	27350	7
419	20240415	140700	685931950	27350	27300	27350	27300	2
420	20240415	140600	685877300	27300	27300	27300	27300	3
421	20240415	140500	685795400	27350	27350	27350	27350	0
422	20240415	140400	685795400	27350	27350	27350	27350	1
423	20240415	140300	685768050	27350	27350	27350	27350	16
424	20240415	140200	685330450	27350	27350	27350	27350	5
425	20240415	140100	685193700	27350	27350	27350	27350	1
426	20240415	140000	685166350	27350	27300	27350	27300	9
427	20240415	135900	684920550	27350	27300	27350	27300	94
428	20240415	135800	682354300	27350	27350	27350	27350	0
429	20240415	135700	682354300	27350	27350	27350	27350	0
430	20240415	135600	682354300	27350	27350	27350	27350	3
431	20240415	135500	682272250	27350	27350	27350	27350	0
432	20240415	135400	682272250	27350	27350	27350	27350	0
433	20240415	135300	682272250	27350	27350	27350	27350	20
434	20240415	135200	681725250	27350	27350	27350	27350	0
435	20240415	135100	681725250	27350	27350	27350	27350	10
436	20240415	135000	681451750	27350	27350	27350	27350	184
437	20240415	134900	676419350	27400	27400	27400	27400	0
438	20240415	134800	676419350	27400	27400	27400	27400	0
439	20240415	134700	676419350	27400	27400	27400	27400	2
440	20240415	134600	676364550	27350	27350	27350	27350	0
441	20240415	134500	676364550	27350	27350	27350	27350	0
442	20240415	134400	676364550	27350	27350	27350	27350	0
443	20240415	134300	676364550	27350	27350	27350	27350	0
444	20240415	134200	676364550	27350	27350	27350	27350	0
445	20240415	134100	676364550	27350	27350	27350	27350	184
446	20240415	134000	671332150	27400	27400	27400	27400	0
447	20240415	133900	671332150	27400	27400	27400	27400	9
448	20240415	133800	671085550	27400	27400	27400	27400	107
449	20240415	133700	668153750	27450	27450	27450	27450	0
450	20240415	133600	668153750	27450	27450	27450	27450	0
451	20240415	133500	668153750	27450	27450	27450	27450	0
452	20240415	133400	668153750	27450	27450	27450	27450	31
453	20240415	133300	667302800	27450	27450	27450	27450	0
454	20240415	133200	667302800	27450	27450	27450	27450	1
455	20240415	133100	667275350	27400	27400	27400	27400	167
456	20240415	133000	662699550	27400	27400	27400	27400	0
457	20240415	132900	662699550	27400	27400	27400	27400	0
458	20240415	132800	662699550	27400	27400	27400	27400	1
459	20240415	132700	662672150	27400	27400	27400	27400	0
460	20240415	132600	662672150	27400	27350	27400	27350	110
461	20240415	132500	659659200	27350	27350	27350	27350	39
462	20240415	132400	658592550	27350	27350	27350	27350	20
463	20240415	132300	658045550	27350	27350	27350	27350	0
464	20240415	132200	658045550	27350	27350	27350	27350	50
465	20240415	132100	656678050	27350	27350	27350	27350	17
466	20240415	132000	656213100	27350	27350	27350	27350	8
467	20240415	131900	655994300	27350	27350	27350	27350	17
468	20240415	131800	655529350	27400	27350	27400	27350	2
469	20240415	131700	655474600	27400	27400	27400	27400	29
470	20240415	131600	654680000	27400	27400	27400	27400	0
471	20240415	131500	654680000	27400	27400	27400	27400	200
472	20240415	131400	649200000	27400	27400	27400	27350	6
473	20240415	131300	649035650	27350	27300	27350	27300	284
474	20240415	131200	641282400	27400	27400	27400	27400	4
475	20240415	131100	641172800	27400	27350	27400	27350	371
476	20240415	131000	631025900	27400	27400	27400	27400	0
477	20240415	130900	631025900	27400	27350	27400	27350	13
478	20240415	130800	630670200	27350	27350	27350	27350	0
479	20240415	130700	630670200	27350	27350	27350	27350	2
480	20240415	130600	630615500	27400	27400	27400	27400	0
481	20240415	130500	630615500	27400	27400	27400	27400	0
482	20240415	130400	630615500	27400	27400	27400	27400	27
483	20240415	130300	629875700	27400	27400	27400	27400	0
484	20240415	130200	629875700	27400	27400	27400	27400	1
485	20240415	130100	629848300	27350	27350	27350	27350	0
486	20240415	130000	629848300	27350	27350	27350	27350	0
487	20240415	125900	629848300	27350	27400	27400	27350	95
488	20240415	125800	627248050	27400	27400	27400	27400	1
489	20240415	125700	627220650	27400	27400	27400	27400	50
490	20240415	125600	625850650	27400	27400	27400	27400	0
491	20240415	125500	625850650	27400	27400	27400	27400	0
492	20240415	125400	625850650	27400	27400	27400	27400	0
493	20240415	125300	625850650	27400	27400	27400	27400	0
494	20240415	125200	625850650	27400	27350	27400	27350	16
495	20240415	125100	625413000	27350	27350	27350	27350	5
496	20240415	125000	625276250	27350	27400	27400	27350	211
497	20240415	124900	619495350	27350	27350	27350	27350	2
498	20240415	124800	619440650	27400	27400	27400	27400	0
499	20240415	124700	619440650	27400	27400	27400	27400	3
500	20240415	124600	619358450	27400	27400	27400	27400	3
501	20240415	124500	619276250	27400	27400	27400	27400	40
502	20240415	124400	618180250	27400	27400	27400	27400	534
503	20240415	124300	603548650	27400	27400	27400	27400	0
504	20240415	124200	603548650	27400	27400	27400	27400	1
505	20240415	124100	603521250	27400	27400	27400	27400	0
506	20240415	124000	603521250	27400	27400	27400	27400	0
507	20240415	123900	603521250	27400	27400	27400	27400	0
508	20240415	123800	603521250	27400	27400	27400	27400	11
509	20240415	123700	603219850	27350	27350	27350	27350	0
510	20240415	123600	603219850	27350	27350	27350	27350	36
511	20240415	123500	602235250	27300	27300	27300	27300	0
512	20240415	123400	602235250	27300	27300	27300	27300	32
513	20240415	123300	601361650	27300	27300	27300	27300	40
514	20240415	123200	600269650	27300	27300	27300	27300	0
515	20240415	123100	600269650	27300	27300	27300	27300	0
516	20240415	123000	600269650	27300	27300	27300	27300	17
517	20240415	122900	599805550	27350	27350	27350	27350	0
518	20240415	122800	599805550	27350	27350	27350	27350	10
519	20240415	122700	599532050	27350	27350	27350	27350	16
520	20240415	122600	599094450	27350	27350	27350	27350	0
521	20240415	122500	599094450	27350	27350	27350	27350	0
522	20240415	122400	599094450	27350	27350	27350	27350	0
523	20240415	122300	599094450	27350	27350	27350	27350	3
524	20240415	122200	599012400	27350	27350	27350	27350	0
525	20240415	122100	599012400	27350	27350	27350	27350	0
526	20240415	122000	599012400	27350	27350	27350	27350	390
527	20240415	121900	588345900	27400	27400	27400	27400	0
528	20240415	121800	588345900	27400	27400	27400	27400	1
529	20240415	121700	588318500	27400	27400	27400	27400	1
530	20240415	121600	588291100	27350	27400	27400	27350	291
531	20240415	121500	580324850	27500	27500	27500	27500	0
532	20240415	121400	580324850	27500	27500	27500	27500	0
533	20240415	121300	580324850	27500	27400	27500	27400	75
534	20240415	121200	578269350	27400	27400	27400	27400	0
535	20240415	121100	578269350	27400	27350	27400	27350	290
536	20240415	121000	570336800	27350	27350	27350	27350	0
537	20240415	120900	570336800	27350	27300	27350	27300	199
538	20240415	120800	564902550	27350	27300	27350	27300	3
539	20240415	120700	564820600	27300	27300	27300	27300	20
540	20240415	120600	564274600	27350	27350	27350	27350	1
541	20240415	120500	564247250	27350	27350	27350	27350	1
542	20240415	120400	564219900	27300	27300	27300	27300	9
543	20240415	120300	563974200	27300	27300	27300	27300	0
544	20240415	120200	563974200	27300	27300	27300	27300	2
545	20240415	120100	563919600	27300	27300	27300	27300	0
546	20240415	120000	563919600	27300	27300	27300	27300	0
547	20240415	115900	563919600	27300	27350	27350	27300	769
548	20240415	115800	542925850	27350	27350	27350	27350	4
549	20240415	115700	542816450	27300	27300	27300	27300	122
550	20240415	115600	539485850	27300	27300	27300	27300	0
551	20240415	115500	539485850	27300	27350	27350	27300	45
552	20240415	115400	538257150	27400	27300	27400	27300	8
553	20240415	115300	538038450	27250	27250	27250	27250	0
554	20240415	115200	538038450	27250	27300	27350	27250	111
555	20240415	115100	535007700	27300	27300	27300	27300	100
556	20240415	115000	532277700	27350	27300	27350	27300	103
557	20240415	114900	529465750	27350	27350	27350	27350	18
558	20240415	114800	528973450	27350	27350	27350	27350	0
559	20240415	114700	528973450	27350	27350	27350	27350	2
560	20240415	114600	528918750	27350	27350	27350	27350	1
561	20240415	114500	528891400	27350	27350	27350	27350	1
562	20240415	114400	528864050	27350	27350	27350	27350	0
563	20240415	114300	528864050	27350	27350	27350	27350	3
564	20240415	114200	528782000	27350	27350	27350	27300	8
565	20240415	114100	528563250	27300	27300	27300	27300	0
566	20240415	114000	528563250	27300	27300	27300	27300	0
567	20240415	113900	528563250	27300	27300	27300	27300	0
568	20240415	113800	528563250	27300	27300	27300	27300	107
569	20240415	113700	525642150	27300	27300	27300	27300	37
570	20240415	113600	524632050	27300	27350	27350	27300	151
571	20240415	113500	520508700	27400	27350	27400	27350	94
572	20240415	113400	517936300	27400	27400	27400	27400	882
573	20240415	113300	493769500	27400	27450	27450	27400	13
574	20240415	113200	493413100	27500	27500	27500	27500	10
575	20240415	113100	493138100	27400	27400	27400	27400	0
576	20240415	113000	493138100	27400	27450	27450	27400	105
577	20240415	112900	490261050	27500	27500	27500	27500	0
578	20240415	112800	490261050	27500	27500	27500	27500	50
579	20240415	112700	488886050	27500	27500	27500	27500	41
580	20240415	112600	487758550	27450	27450	27450	27450	2
581	20240415	112500	487703650	27450	27450	27450	27450	1
582	20240415	112400	487676200	27400	27500	27500	27400	118
583	20240415	112300	484438000	27500	27500	27500	27500	60
584	20240415	112200	482788000	27450	27450	27450	27450	5
585	20240415	112100	482650750	27400	27400	27400	27400	0
586	20240415	112000	482650750	27400	27400	27400	27400	0
587	20240415	111900	482650750	27400	27400	27400	27400	0
588	20240415	111800	482650750	27400	27400	27400	27400	3
589	20240415	111700	482568550	27500	27500	27500	27500	0
590	20240415	111600	482568550	27500	27500	27500	27500	0
591	20240415	111500	482568550	27500	27500	27500	27500	0
592	20240415	111400	482568550	27500	27500	27500	27500	0
593	20240415	111300	482568550	27500	27500	27500	27500	1
594	20240415	111200	482541050	27450	27450	27450	27450	130
595	20240415	111100	478972550	27450	27450	27450	27450	1
596	20240415	111000	478945100	27450	27450	27450	27450	0
597	20240415	110900	478945100	27450	27500	27500	27450	86
598	20240415	110800	476584250	27500	27500	27500	27500	0
599	20240415	110700	476584250	27500	27500	27500	27500	0
600	20240415	110600	476584250	27500	27500	27500	27500	15
601	20240415	110500	476171750	27500	27500	27500	27500	0
602	20240415	110400	476171750	27500	27500	27500	27500	10
603	20240415	110300	475896750	27550	27850	27850	27550	85
604	20240415	110200	473550050	27850	27300	27850	27300	1406
605	20240415	110100	434700050	27300	27300	27300	27300	37
606	20240415	110000	433689950	27300	27300	27300	27300	13
607	20240415	105900	433335050	27300	27300	27300	27300	226
608	20240415	105800	427165250	27300	27400	27400	27300	81
609	20240415	105700	424953850	27400	27400	27400	27400	0
610	20240415	105600	424953850	27400	27400	27400	27400	11
611	20240415	105500	424652450	27400	27400	27400	27400	0
612	20240415	105400	424652450	27400	27400	27400	27400	0
613	20240415	105300	424652450	27400	27300	27400	27300	116
614	20240415	105200	421485550	27300	27300	27300	27300	5
615	20240415	105100	421349050	27300	27300	27300	27250	74
616	20240415	105000	419329050	27300	27450	27450	27300	788
617	20240415	104900	397814750	27300	27400	27400	27300	833
618	20240415	104800	375068900	27350	27350	27350	27350	0
619	20240415	104700	375068900	27350	27350	27350	27350	0
620	20240415	104600	375068900	27350	27350	27350	27350	2
621	20240415	104500	375014200	27350	27350	27350	27350	49
622	20240415	104400	373674050	27350	27350	27350	27350	11
623	20240415	104300	373373200	27400	27400	27400	27400	0
624	20240415	104200	373373200	27400	27400	27400	27400	0
625	20240415	104100	373373200	27400	27400	27400	27400	0
626	20240415	104000	373373200	27400	27400	27400	27400	2
627	20240415	103900	373318400	27400	27400	27400	27400	1
628	20240415	103800	373291000	27400	27400	27400	27400	0
629	20240415	103700	373291000	27400	27400	27400	27400	148
630	20240415	103600	369235800	27400	27400	27400	27400	3
631	20240415	103500	369153600	27400	27400	27400	27400	6
632	20240415	103400	368989200	27400	27350	27400	27350	2
633	20240415	103300	368934450	27350	27350	27350	27350	2
634	20240415	103200	368879750	27350	27350	27350	27350	161
635	20240415	103100	364476400	27350	27350	27350	27300	17
636	20240415	103000	364012100	27350	27350	27350	27350	6
637	20240415	102900	363848000	27350	27350	27350	27350	15
638	20240415	102800	363437750	27350	27350	27350	27350	134
639	20240415	102700	359772850	27350	27350	27350	27350	0
640	20240415	102600	359772850	27350	27350	27350	27350	6
641	20240415	102500	359608750	27350	27350	27350	27350	60
642	20240415	102400	357967750	27350	27350	27350	27350	3
643	20240415	102300	357885700	27350	27350	27350	27350	0
644	20240415	102200	357885700	27350	27500	27500	27350	45
645	20240415	102100	356654200	27350	27350	27350	27350	25
646	20240415	102000	355970450	27350	27350	27350	27350	55
647	20240415	101900	354466200	27400	27400	27500	27400	16
648	20240415	101800	354027300	27400	27400	27400	27400	4
649	20240415	101700	353917700	27400	27400	27400	27400	2
650	20240415	101600	353862900	27500	27400	27500	27350	25
651	20240415	101500	353178600	27400	27400	27400	27400	71
652	20240415	101400	351233200	27400	27400	27400	27400	44
653	20240415	101300	350027600	27400	27350	27500	27350	122
654	20240415	101200	346690050	27350	27350	27350	27350	4
655	20240415	101100	346580650	27400	27350	27400	27350	331
656	20240415	101000	337516800	27350	27350	27350	27350	96
657	20240415	100900	334891200	27350	27350	27550	27350	158
658	20240415	100800	330569700	27350	27550	27550	27350	53
659	20240415	100700	329119950	27350	27350	27350	27350	80
660	20240415	100600	326931950	27550	27550	27550	27550	2
661	20240415	100500	326876850	27550	27550	27550	27550	50
662	20240415	100400	325499350	27550	27550	27550	27550	0
663	20240415	100300	325499350	27550	27550	27550	27550	1
664	20240415	100200	325471800	27550	27500	27550	27500	22
665	20240415	100100	324865850	27550	27550	27550	27300	16
666	20240415	100000	324428550	27300	27550	27550	27300	206
667	20240415	095900	318797650	27400	27400	27400	27400	5
668	20240415	095800	318660650	27400	27400	27400	27400	0
669	20240415	095700	318660650	27400	27550	27550	27400	28
670	20240415	095600	317893300	27550	27550	27550	27550	22
671	20240415	095500	317287200	27550	27550	27550	27550	9
672	20240415	095400	317039250	27550	27550	27550	27550	173
673	20240415	095300	312273100	27550	27550	27550	27550	0
674	20240415	095200	312273100	27550	27550	27550	27550	5
675	20240415	095100	312135350	27400	27400	27400	27400	0
676	20240415	095000	312135350	27400	27400	27400	27400	374
677	20240415	094900	301887750	27350	27350	27350	27350	0
678	20240415	094800	301887750	27350	27350	27350	27350	0
679	20240415	094700	301887750	27350	27400	27400	27350	420
680	20240415	094600	290395750	27400	27450	27450	27400	105
681	20240415	094500	287516200	27450	27450	27450	27450	1
682	20240415	094400	287488750	27600	27600	27600	27400	218
683	20240415	094300	281481250	27450	27450	27450	27450	0
684	20240415	094200	281481250	27450	27450	27550	27450	356
685	20240415	094100	271684950	27400	27400	27400	27400	100
686	20240415	094000	268944950	27400	27400	27400	27400	25
687	20240415	093900	268259950	27400	27450	27450	27350	64
688	20240415	093800	266506150	27450	27450	27450	27450	28
689	20240415	093700	265737550	27450	27450	27450	27450	72
690	20240415	093600	263761150	27450	27400	27450	27400	276
691	20240415	093500	256191300	27400	27400	27400	27400	28
692	20240415	093400	255424100	27400	27400	27400	27350	27
693	20240415	093300	254684600	27400	27400	27400	27400	1
694	20240415	093200	254657200	27400	27400	27400	27400	0
695	20240415	093100	254657200	27400	27400	27400	27400	100
696	20240415	093000	251917200	27400	27400	27400	27400	1
697	20240415	092900	251889800	27400	27400	27400	27400	712
698	20240415	092800	232381000	27400	27400	27400	27400	165
699	20240415	092700	227860000	27400	27400	27400	27400	2
700	20240415	092600	227805200	27450	27450	27450	27450	24
701	20240415	092500	227146400	27500	27500	27500	27500	30
702	20240415	092400	226321400	27550	27300	27550	27250	532
703	20240415	092300	211741950	27250	27300	27300	27250	39
704	20240415	092200	210679100	27300	27350	27350	27300	25
705	20240415	092100	209996550	27300	27300	27300	27300	16
706	20240415	092000	209559750	27350	27250	27600	27250	1172
707	20240415	091900	177390000	27250	27350	27350	27250	595
708	20240415	091800	161159150	27350	27350	27350	27350	216
709	20240415	091700	155251550	27350	27350	27400	27350	72
710	20240415	091600	153282250	27350	27450	27450	27350	82
711	20240415	091500	151036150	27450	27450	27450	27400	61
712	20240415	091400	149363050	27450	27450	27450	27350	336
713	20240415	091300	140153500	27400	27450	27450	27400	354
714	20240415	091200	130453350	27400	27400	27450	27400	329
715	20240415	091100	121438600	27400	27500	27550	27400	1312
716	20240415	091000	85449150	27550	27550	27550	27500	103
717	20240415	090900	82616500	27500	27500	27500	27500	6
718	20240415	090800	82451500	27450	27450	27450	27450	0
719	20240415	090700	82451500	27450	27500	27500	27450	276
720	20240415	090600	74867400	27500	27500	27500	27500	66
721	20240415	090500	73052400	27500	27500	27500	27450	141
722	20240415	090400	69181400	27500	27500	27500	27500	277
723	20240415	090300	61563900	27650	27650	27650	27500	284
724	20240415	090200	53735450	27500	27550	27650	27500	754
725	20240415	090100	32993750	27600	27650	27650	27600	54
726	20240415	090000	31503300	27650	27750	27900	27650	1137