KissMeData/260870/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202900	129167950	22600	22600	22600	22600	52
3	20240403	202800	129167950	22600	22600	22600	22600	0
4	20240403	202700	129167950	22600	22600	22600	22600	0
5	20240403	202600	129167950	22600	22600	22600	22600	0
6	20240403	202500	129167950	22600	22600	22600	22600	0
7	20240403	202400	129167950	22600	22600	22600	22600	0
8	20240403	202300	129167950	22600	22600	22600	22600	0
9	20240403	202200	129167950	22600	22600	22600	22600	0
10	20240403	202100	129167950	22600	22600	22600	22600	0
11	20240403	202000	129167950	22600	22600	22600	22600	0
12	20240403	201900	129167950	22600	22600	22600	22600	0
13	20240403	201800	129167950	22600	22600	22600	22600	0
14	20240403	201700	129167950	22600	22600	22600	22600	0
15	20240403	201600	129167950	22600	22600	22600	22600	0
16	20240403	201500	129167950	22600	22600	22600	22600	0
17	20240403	201400	129167950	22600	22600	22600	22600	0
18	20240403	201300	129167950	22600	22600	22600	22600	0
19	20240403	201200	129167950	22600	22600	22600	22600	0
20	20240403	201100	129167950	22600	22600	22600	22600	0
21	20240403	201000	129167950	22600	22600	22600	22600	0
22	20240403	200900	129167950	22600	22600	22600	22600	0
23	20240403	200800	129167950	22600	22600	22600	22600	0
24	20240403	200700	129167950	22600	22600	22600	22600	0
25	20240403	200600	129167950	22600	22600	22600	22600	0
26	20240403	200500	129167950	22600	22600	22600	22600	0
27	20240403	200400	129167950	22600	22600	22600	22600	0
28	20240403	200300	129167950	22600	22600	22600	22600	0
29	20240403	200200	129167950	22600	22600	22600	22600	0
30	20240403	200100	129167950	22600	22600	22600	22600	0
31	20240403	200000	129167950	22600	22600	22600	22600	0
32	20240403	195900	129167950	22600	22600	22600	22600	52
33	20240403	195800	129167950	22600	22600	22600	22600	0
34	20240403	195700	129167950	22600	22600	22600	22600	0
35	20240403	195600	129167950	22600	22600	22600	22600	0
36	20240403	195500	129167950	22600	22600	22600	22600	0
37	20240403	195400	129167950	22600	22600	22600	22600	0
38	20240403	195300	129167950	22600	22600	22600	22600	0
39	20240403	195200	129167950	22600	22600	22600	22600	0
40	20240403	195100	129167950	22600	22600	22600	22600	0
41	20240403	195000	129167950	22600	22600	22600	22600	0
42	20240403	194900	129167950	22600	22600	22600	22600	0
43	20240403	194800	129167950	22600	22600	22600	22600	0
44	20240403	194700	129167950	22600	22600	22600	22600	0
45	20240403	194600	129167950	22600	22600	22600	22600	0
46	20240403	194500	129167950	22600	22600	22600	22600	0
47	20240403	194400	129167950	22600	22600	22600	22600	0
48	20240403	194300	129167950	22600	22600	22600	22600	0
49	20240403	194200	129167950	22600	22600	22600	22600	0
50	20240403	194100	129167950	22600	22600	22600	22600	0
51	20240403	194000	129167950	22600	22600	22600	22600	0
52	20240403	193900	129167950	22600	22600	22600	22600	0
53	20240403	193800	129167950	22600	22600	22600	22600	0
54	20240403	193700	129167950	22600	22600	22600	22600	0
55	20240403	193600	129167950	22600	22600	22600	22600	0
56	20240403	193500	129167950	22600	22600	22600	22600	0
57	20240403	193400	129167950	22600	22600	22600	22600	0
58	20240403	193300	129167950	22600	22600	22600	22600	0
59	20240403	193200	129167950	22600	22600	22600	22600	0
60	20240403	193100	129167950	22600	22600	22600	22600	0
61	20240403	193000	129167950	22600	22600	22600	22600	0
62	20240403	192900	129167950	22600	22600	22600	22600	52
63	20240403	192800	129167950	22600	22600	22600	22600	0
64	20240403	192700	129167950	22600	22600	22600	22600	0
65	20240403	192600	129167950	22600	22600	22600	22600	0
66	20240403	192500	129167950	22600	22600	22600	22600	0
67	20240403	192400	129167950	22600	22600	22600	22600	0
68	20240403	192300	129167950	22600	22600	22600	22600	0
69	20240403	192200	129167950	22600	22600	22600	22600	0
70	20240403	192100	129167950	22600	22600	22600	22600	0
71	20240403	192000	129167950	22600	22600	22600	22600	0
72	20240403	191900	129167950	22600	22600	22600	22600	0
73	20240403	191800	129167950	22600	22600	22600	22600	0
74	20240403	191700	129167950	22600	22600	22600	22600	0
75	20240403	191600	129167950	22600	22600	22600	22600	0
76	20240403	191500	129167950	22600	22600	22600	22600	0
77	20240403	191400	129167950	22600	22600	22600	22600	0
78	20240403	191300	129167950	22600	22600	22600	22600	0
79	20240403	191200	129167950	22600	22600	22600	22600	0
80	20240403	191100	129167950	22600	22600	22600	22600	0
81	20240403	191000	129167950	22600	22600	22600	22600	0
82	20240403	190900	129167950	22600	22600	22600	22600	0
83	20240403	190800	129167950	22600	22600	22600	22600	0
84	20240403	190700	129167950	22600	22600	22600	22600	0
85	20240403	190600	129167950	22600	22600	22600	22600	0
86	20240403	190500	129167950	22600	22600	22600	22600	0
87	20240403	190400	129167950	22600	22600	22600	22600	0
88	20240403	190300	129167950	22600	22600	22600	22600	0
89	20240403	190200	129167950	22600	22600	22600	22600	0
90	20240403	190100	129167950	22600	22600	22600	22600	0
91	20240403	190000	129167950	22600	22600	22600	22600	0
92	20240403	185900	129167950	22600	22600	22600	22600	52
93	20240403	185800	129167950	22600	22600	22600	22600	0
94	20240403	185700	129167950	22600	22600	22600	22600	0
95	20240403	185600	129167950	22600	22600	22600	22600	0
96	20240403	185500	129167950	22600	22600	22600	22600	0
97	20240403	185400	129167950	22600	22600	22600	22600	0
98	20240403	185300	129167950	22600	22600	22600	22600	0
99	20240403	185200	129167950	22600	22600	22600	22600	0
100	20240403	185100	129167950	22600	22600	22600	22600	0
101	20240403	185000	129167950	22600	22600	22600	22600	0
102	20240403	184900	129167950	22600	22600	22600	22600	0
103	20240403	184800	129167950	22600	22600	22600	22600	0
104	20240403	184700	129167950	22600	22600	22600	22600	0
105	20240403	184600	129167950	22600	22600	22600	22600	0
106	20240403	184500	129167950	22600	22600	22600	22600	0
107	20240403	184400	129167950	22600	22600	22600	22600	0
108	20240403	184300	129167950	22600	22600	22600	22600	0
109	20240403	184200	129167950	22600	22600	22600	22600	0
110	20240403	184100	129167950	22600	22600	22600	22600	0
111	20240403	184000	129167950	22600	22600	22600	22600	0
112	20240403	183900	129167950	22600	22600	22600	22600	0
113	20240403	183800	129167950	22600	22600	22600	22600	0
114	20240403	183700	129167950	22600	22600	22600	22600	0
115	20240403	183600	129167950	22600	22600	22600	22600	0
116	20240403	183500	129167950	22600	22600	22600	22600	0
117	20240403	183400	129167950	22600	22600	22600	22600	0
118	20240403	183300	129167950	22600	22600	22600	22600	0
119	20240403	183200	129167950	22600	22600	22600	22600	0
120	20240403	183100	129167950	22600	22600	22600	22600	0
121	20240403	183000	129167950	22600	22600	22600	22600	0
122	20240403	182900	129167950	22600	22600	22600	22600	52
123	20240403	182800	129167950	22600	22600	22600	22600	0
124	20240403	182700	129167950	22600	22600	22600	22600	0
125	20240403	182600	129167950	22600	22600	22600	22600	0
126	20240403	182500	129167950	22600	22600	22600	22600	0
127	20240403	182400	129167950	22600	22600	22600	22600	0
128	20240403	182300	129167950	22600	22600	22600	22600	0
129	20240403	182200	129167950	22600	22600	22600	22600	0
130	20240403	182100	129167950	22600	22600	22600	22600	0
131	20240403	182000	129167950	22600	22600	22600	22600	0
132	20240403	181900	129167950	22600	22600	22600	22600	0
133	20240403	181800	129167950	22600	22600	22600	22600	0
134	20240403	181700	129167950	22600	22600	22600	22600	0
135	20240403	181600	129167950	22600	22600	22600	22600	0
136	20240403	181500	129167950	22600	22600	22600	22600	0
137	20240403	181400	129167950	22600	22600	22600	22600	0
138	20240403	181300	129167950	22600	22600	22600	22600	0
139	20240403	181200	129167950	22600	22600	22600	22600	0
140	20240403	181100	129167950	22600	22600	22600	22600	0
141	20240403	181000	129167950	22600	22600	22600	22600	0
142	20240403	180900	129167950	22600	22600	22600	22600	0
143	20240403	180800	129167950	22600	22600	22600	22600	0
144	20240403	180700	129167950	22600	22600	22600	22600	0
145	20240403	180600	129167950	22600	22600	22600	22600	0
146	20240403	180500	129167950	22600	22600	22600	22600	0
147	20240403	180400	129167950	22600	22600	22600	22600	0
148	20240403	180300	129167950	22600	22600	22600	22600	0
149	20240403	180200	129167950	22600	22600	22600	22600	0
150	20240403	180100	129167950	22600	22600	22600	22600	0
151	20240403	180000	129167950	22600	22600	22600	22600	0
152	20240403	175900	129167950	22600	22600	22600	22600	52
153	20240403	175800	129167950	22600	22600	22600	22600	0
154	20240403	175700	129167950	22600	22600	22600	22600	0
155	20240403	175600	129167950	22600	22600	22600	22600	0
156	20240403	175500	129167950	22600	22600	22600	22600	0
157	20240403	175400	129167950	22600	22600	22600	22600	0
158	20240403	175300	129167950	22600	22600	22600	22600	0
159	20240403	175200	129167950	22600	22600	22600	22600	0
160	20240403	175100	129167950	22600	22600	22600	22600	0
161	20240403	175000	129167950	22600	22600	22600	22600	0
162	20240403	174900	129167950	22600	22600	22600	22600	0
163	20240403	174800	129167950	22600	22600	22600	22600	0
164	20240403	174700	129167950	22600	22600	22600	22600	0
165	20240403	174600	129167950	22600	22600	22600	22600	0
166	20240403	174500	129167950	22600	22600	22600	22600	0
167	20240403	174400	129167950	22600	22600	22600	22600	0
168	20240403	174300	129167950	22600	22600	22600	22600	0
169	20240403	174200	129167950	22600	22600	22600	22600	0
170	20240403	174100	129167950	22600	22600	22600	22600	0
171	20240403	174000	129167950	22600	22600	22600	22600	0
172	20240403	173900	129167950	22600	22600	22600	22600	0
173	20240403	173800	129167950	22600	22600	22600	22600	0
174	20240403	173700	129167950	22600	22600	22600	22600	0
175	20240403	173600	129167950	22600	22600	22600	22600	0
176	20240403	173500	129167950	22600	22600	22600	22600	0
177	20240403	173400	129167950	22600	22600	22600	22600	0
178	20240403	173300	129167950	22600	22600	22600	22600	0
179	20240403	173200	129167950	22600	22600	22600	22600	0
180	20240403	173100	129167950	22600	22600	22600	22600	0
181	20240403	173000	129167950	22600	22600	22600	22600	0
182	20240403	172900	129167950	22600	22600	22600	22600	52
183	20240403	172800	129167950	22600	22600	22600	22600	0
184	20240403	172700	129167950	22600	22600	22600	22600	0
185	20240403	172600	129167950	22600	22600	22600	22600	0
186	20240403	172500	129167950	22600	22600	22600	22600	0
187	20240403	172400	129167950	22600	22600	22600	22600	0
188	20240403	172300	129167950	22600	22600	22600	22600	0
189	20240403	172200	129167950	22600	22600	22600	22600	0
190	20240403	172100	129167950	22600	22600	22600	22600	0
191	20240403	172000	129167950	22600	22600	22600	22600	0
192	20240403	171900	129167950	22600	22600	22600	22600	0
193	20240403	171800	129167950	22600	22600	22600	22600	0
194	20240403	171700	129167950	22600	22600	22600	22600	0
195	20240403	171600	129167950	22600	22600	22600	22600	0
196	20240403	171500	129167950	22600	22600	22600	22600	0
197	20240403	171400	129167950	22600	22600	22600	22600	0
198	20240403	171300	129167950	22600	22600	22600	22600	0
199	20240403	171200	129167950	22600	22600	22600	22600	0
200	20240403	171100	129167950	22600	22600	22600	22600	0
201	20240403	171000	129167950	22600	22600	22600	22600	0
202	20240403	170900	129167950	22600	22600	22600	22600	0
203	20240403	170800	129167950	22600	22600	22600	22600	0
204	20240403	170700	129167950	22600	22600	22600	22600	0
205	20240403	170600	129167950	22600	22600	22600	22600	0
206	20240403	170500	129167950	22600	22600	22600	22600	0
207	20240403	170400	129167950	22600	22600	22600	22600	0
208	20240403	170300	129167950	22600	22600	22600	22600	0
209	20240403	170200	129167950	22600	22600	22600	22600	0
210	20240403	170100	129167950	22600	22600	22600	22600	0
211	20240403	170000	129167950	22600	22600	22600	22600	0
212	20240403	165900	129167950	22600	22600	22600	22600	52
213	20240403	165800	129167950	22600	22600	22600	22600	0
214	20240403	165700	129167950	22600	22600	22600	22600	0
215	20240403	165600	129167950	22600	22600	22600	22600	0
216	20240403	165500	129167950	22600	22600	22600	22600	0
217	20240403	165400	129167950	22600	22600	22600	22600	0
218	20240403	165300	129167950	22600	22600	22600	22600	0
219	20240403	165200	129167950	22600	22600	22600	22600	0
220	20240403	165100	129167950	22600	22600	22600	22600	0
221	20240403	165000	129167950	22600	22600	22600	22600	0
222	20240403	164900	129167950	22600	22600	22600	22600	0
223	20240403	164800	129167950	22600	22600	22600	22600	0
224	20240403	164700	129167950	22600	22600	22600	22600	0
225	20240403	164600	129167950	22600	22600	22600	22600	0
226	20240403	164500	129167950	22600	22600	22600	22600	0
227	20240403	164400	129167950	22600	22600	22600	22600	0
228	20240403	164300	129167950	22600	22600	22600	22600	0
229	20240403	164200	129167950	22600	22600	22600	22600	0
230	20240403	164100	129167950	22600	22600	22600	22600	0
231	20240403	164000	129167950	22600	22600	22600	22600	0
232	20240403	163900	129167950	22600	22600	22600	22600	0
233	20240403	163800	129167950	22600	22600	22600	22600	0
234	20240403	163700	129167950	22600	22600	22600	22600	0
235	20240403	163600	129167950	22600	22600	22600	22600	0
236	20240403	163500	129167950	22600	22600	22600	22600	0
237	20240403	163400	129167950	22600	22600	22600	22600	0
238	20240403	163300	129167950	22600	22600	22600	22600	0
239	20240403	163200	129167950	22600	22600	22600	22600	0
240	20240403	163100	129167950	22600	22600	22600	22600	0
241	20240403	163000	129167950	22600	22600	22600	22600	0
242	20240403	162900	129167950	22600	22600	22600	22600	52
243	20240403	162800	129167950	22600	22600	22600	22600	0
244	20240403	162700	129167950	22600	22600	22600	22600	0
245	20240403	162600	129167950	22600	22600	22600	22600	0
246	20240403	162500	129167950	22600	22600	22600	22600	0
247	20240403	162400	129167950	22600	22600	22600	22600	0
248	20240403	162300	129167950	22600	22600	22600	22600	0
249	20240403	162200	129167950	22600	22600	22600	22600	0
250	20240403	162100	129167950	22600	22600	22600	22600	0
251	20240403	162000	129167950	22600	22600	22600	22600	0
252	20240403	161900	129167950	22600	22600	22600	22600	0
253	20240403	161800	129167950	22600	22600	22600	22600	0
254	20240403	161700	129167950	22600	22600	22600	22600	0
255	20240403	161600	129167950	22600	22600	22600	22600	0
256	20240403	161500	129167950	22600	22600	22600	22600	0
257	20240403	161400	129167950	22600	22600	22600	22600	0
258	20240403	161300	129167950	22600	22600	22600	22600	0
259	20240403	161200	129167950	22600	22600	22600	22600	0
260	20240403	161100	129167950	22600	22600	22600	22600	0
261	20240403	161000	129167950	22600	22600	22600	22600	0
262	20240403	160900	129167950	22600	22600	22600	22600	0
263	20240403	160800	129167950	22600	22600	22600	22600	0
264	20240403	160700	129167950	22600	22600	22600	22600	0
265	20240403	160600	129167950	22600	22600	22600	22600	0
266	20240403	160500	129167950	22600	22600	22600	22600	0
267	20240403	160400	129167950	22600	22600	22600	22600	0
268	20240403	160300	129167950	22600	22600	22600	22600	0
269	20240403	160200	129167950	22600	22600	22600	22600	0
270	20240403	160100	129167950	22600	22600	22600	22600	0
271	20240403	160000	129167950	22600	22600	22600	22600	0
272	20240403	155900	129167950	22600	22600	22600	22600	52
273	20240403	155800	129167950	22600	22600	22600	22600	0
274	20240403	155700	129167950	22600	22600	22600	22600	0
275	20240403	155600	129167950	22600	22600	22600	22600	0
276	20240403	155500	129167950	22600	22600	22600	22600	0
277	20240403	155400	129167950	22600	22600	22600	22600	0
278	20240403	155300	129167950	22600	22600	22600	22600	0
279	20240403	155200	129167950	22600	22600	22600	22600	0
280	20240403	155100	129167950	22600	22600	22600	22600	0
281	20240403	155000	129167950	22600	22600	22600	22600	0
282	20240403	154900	129167950	22600	22600	22600	22600	0
283	20240403	154800	129167950	22600	22600	22600	22600	0
284	20240403	154700	129167950	22600	22600	22600	22600	0
285	20240403	154600	129167950	22600	22600	22600	22600	0
286	20240403	154500	129167950	22600	22600	22600	22600	0
287	20240403	154400	129167950	22600	22600	22600	22600	0
288	20240403	154300	129167950	22600	22600	22600	22600	0
289	20240403	154200	129167950	22600	22600	22600	22600	0
290	20240403	154100	129167950	22600	22600	22600	22600	0
291	20240403	154000	129167950	22600	22600	22600	22600	0
292	20240403	153900	129167950	22600	22600	22600	22600	0
293	20240403	153800	129167950	22600	22600	22600	22600	0
294	20240403	153700	129167950	22600	22600	22600	22600	0
295	20240403	153600	129167950	22600	22600	22600	22600	0
296	20240403	153500	129167950	22600	22600	22600	22600	0
297	20240403	153400	129167950	22600	22600	22600	22600	0
298	20240403	153300	129167950	22600	22600	22600	22600	0
299	20240403	153200	129167950	22600	22600	22600	22600	0
300	20240403	153100	129167950	22600	22600	22600	22600	0
301	20240403	153000	129167950	22600	22600	22600	22600	52
302	20240403	152900	127992750	22650	22650	22650	22650	0
303	20240403	152800	127992750	22650	22650	22650	22650	0
304	20240403	152700	127992750	22650	22650	22650	22650	0
305	20240403	152600	127992750	22650	22650	22650	22650	0
306	20240403	152500	127992750	22650	22650	22650	22650	0
307	20240403	152400	127992750	22650	22650	22650	22650	0
308	20240403	152300	127992750	22650	22650	22650	22650	0
309	20240403	152200	127992750	22650	22650	22650	22650	0
310	20240403	152100	127992750	22650	22650	22650	22650	0
311	20240403	152000	127992750	22650	22650	22650	22650	0
312	20240403	151900	127992750	22650	22650	22650	22650	0
313	20240403	151800	127992750	22650	22650	22650	22650	0
314	20240403	151700	127992750	22650	22650	22650	22650	0
315	20240403	151600	127992750	22650	22650	22650	22650	0
316	20240403	151500	127992750	22650	22650	22650	22650	0
317	20240403	151400	127992750	22650	22650	22650	22650	6
318	20240403	151300	127856850	22600	22600	22600	22600	237
319	20240403	151200	122500650	22600	22600	22600	22600	0
320	20240403	151100	122500650	22600	22600	22600	22600	0
321	20240403	151000	122500650	22600	22600	22600	22600	0
322	20240403	150900	122500650	22600	22600	22600	22600	143
323	20240403	150800	119268850	22600	22600	22600	22600	300
324	20240403	150700	112488850	22600	22600	22600	22600	2
325	20240403	150600	112443650	22600	22600	22600	22600	0
326	20240403	150500	112443650	22600	22600	22600	22600	0
327	20240403	150400	112443650	22600	22600	22600	22600	0
328	20240403	150300	112443650	22600	22600	22600	22600	51
329	20240403	150200	111291050	22600	22600	22600	22600	0
330	20240403	150100	111291050	22600	22600	22600	22600	0
331	20240403	150000	111291050	22600	22600	22600	22600	0
332	20240403	145900	111291050	22600	22600	22600	22600	10
333	20240403	145800	111065050	22600	22600	22600	22600	0
334	20240403	145700	111065050	22600	22600	22600	22600	0
335	20240403	145600	111065050	22600	22600	22600	22600	0
336	20240403	145500	111065050	22600	22500	22600	22500	101
337	20240403	145400	108792450	22600	22600	22600	22600	0
338	20240403	145300	108792450	22600	22600	22600	22600	1
339	20240403	145200	108769850	22600	22600	22600	22600	5
340	20240403	145100	108656850	22600	22600	22600	22600	0
341	20240403	145000	108656850	22600	22600	22600	22600	100
342	20240403	144900	106396850	22600	22600	22600	22600	55
343	20240403	144800	105153850	22650	22650	22650	22650	1
344	20240403	144700	105131200	22650	22650	22650	22650	0
345	20240403	144600	105131200	22650	22650	22650	22650	0
346	20240403	144500	105131200	22650	22650	22650	22650	0
347	20240403	144400	105131200	22650	22650	22650	22650	0
348	20240403	144300	105131200	22650	22650	22650	22650	1
349	20240403	144200	105108550	22600	22600	22600	22600	1
350	20240403	144100	105085950	22650	22650	22650	22650	0
351	20240403	144000	105085950	22650	22650	22650	22650	0
352	20240403	143900	105085950	22650	22650	22650	22650	1
353	20240403	143800	105063300	22600	22600	22600	22600	0
354	20240403	143700	105063300	22600	22600	22600	22600	20
355	20240403	143600	104611300	22650	22650	22650	22650	0
356	20240403	143500	104611300	22650	22650	22650	22650	0
357	20240403	143400	104611300	22650	22650	22650	22650	0
358	20240403	143300	104611300	22650	22650	22650	22650	0
359	20240403	143200	104611300	22650	22650	22650	22650	0
360	20240403	143100	104611300	22650	22650	22650	22650	0
361	20240403	143000	104611300	22650	22650	22650	22650	0
362	20240403	142900	104611300	22650	22650	22650	22650	0
363	20240403	142800	104611300	22650	22650	22650	22650	1
364	20240403	142700	104588650	22600	22600	22600	22600	0
365	20240403	142600	104588650	22600	22600	22600	22600	346
366	20240403	142500	96769050	22600	22600	22600	22600	0
367	20240403	142400	96769050	22600	22600	22600	22600	0
368	20240403	142300	96769050	22600	22600	22600	22600	0
369	20240403	142200	96769050	22600	22600	22600	22600	0
370	20240403	142100	96769050	22600	22600	22600	22600	0
371	20240403	142000	96769050	22600	22600	22600	22600	0
372	20240403	141900	96769050	22600	22600	22600	22600	0
373	20240403	141800	96769050	22600	22600	22600	22600	1
374	20240403	141700	96746450	22600	22600	22600	22600	0
375	20240403	141600	96746450	22600	22600	22600	22600	0
376	20240403	141500	96746450	22600	22600	22600	22600	0
377	20240403	141400	96746450	22600	22500	22600	22500	21
378	20240403	141300	96273850	22500	22500	22500	22500	14
379	20240403	141200	95958850	22600	22600	22600	22600	0
380	20240403	141100	95958850	22600	22600	22600	22600	0
381	20240403	141000	95958850	22600	22600	22600	22600	0
382	20240403	140900	95958850	22600	22600	22600	22600	0
383	20240403	140800	95958850	22600	22600	22600	22600	0
384	20240403	140700	95958850	22600	22600	22600	22600	0
385	20240403	140600	95958850	22600	22600	22600	22600	0
386	20240403	140500	95958850	22600	22600	22600	22600	0
387	20240403	140400	95958850	22600	22600	22600	22600	105
388	20240403	140300	93585850	22600	22600	22600	22600	0
389	20240403	140200	93585850	22600	22600	22600	22600	0
390	20240403	140100	93585850	22600	22600	22600	22600	0
391	20240403	140000	93585850	22600	22600	22600	22600	0
392	20240403	135900	93585850	22600	22600	22600	22600	0
393	20240403	135800	93585850	22600	22600	22600	22600	0
394	20240403	135700	93585850	22600	22600	22600	22600	0
395	20240403	135600	93585850	22600	22600	22600	22600	0
396	20240403	135500	93585850	22600	22500	22600	22400	39
397	20240403	135400	92709750	22600	22600	22600	22600	0
398	20240403	135300	92709750	22600	22600	22600	22600	0
399	20240403	135200	92709750	22600	22600	22600	22600	0
400	20240403	135100	92709750	22600	22600	22600	22600	0
401	20240403	135000	92709750	22600	22600	22600	22600	20
402	20240403	134900	92257750	22600	22600	22600	22600	4
403	20240403	134800	92167350	22600	22600	22600	22600	0
404	20240403	134700	92167350	22600	22600	22600	22600	0
405	20240403	134600	92167350	22600	22600	22600	22600	0
406	20240403	134500	92167350	22600	22600	22600	22600	0
407	20240403	134400	92167350	22600	22600	22600	22600	0
408	20240403	134300	92167350	22600	22600	22600	22600	0
409	20240403	134200	92167350	22600	22600	22600	22600	0
410	20240403	134100	92167350	22600	22600	22600	22600	0
411	20240403	134000	92167350	22600	22600	22600	22600	0
412	20240403	133900	92167350	22600	22600	22600	22600	0
413	20240403	133800	92167350	22600	22600	22600	22600	1
414	20240403	133700	92144750	22500	22500	22500	22500	10
415	20240403	133600	91919750	22600	22600	22600	22600	0
416	20240403	133500	91919750	22600	22600	22600	22600	0
417	20240403	133400	91919750	22600	22600	22600	22600	0
418	20240403	133300	91919750	22600	22600	22600	22600	0
419	20240403	133200	91919750	22600	22600	22600	22600	0
420	20240403	133100	91919750	22600	22600	22600	22600	0
421	20240403	133000	91919750	22600	22600	22600	22600	0
422	20240403	132900	91919750	22600	22600	22600	22600	0
423	20240403	132800	91919750	22600	22600	22600	22600	0
424	20240403	132700	91919750	22600	22600	22600	22600	0
425	20240403	132600	91919750	22600	22600	22600	22600	0
426	20240403	132500	91919750	22600	22600	22600	22600	0
427	20240403	132400	91919750	22600	22600	22600	22600	0
428	20240403	132300	91919750	22600	22600	22600	22600	0
429	20240403	132200	91919750	22600	22600	22600	22600	0
430	20240403	132100	91919750	22600	22600	22600	22600	0
431	20240403	132000	91919750	22600	22600	22600	22600	0
432	20240403	131900	91919750	22600	22600	22600	22600	1
433	20240403	131800	91897150	22500	22500	22500	22500	12
434	20240403	131700	91627150	22500	22500	22500	22500	0
435	20240403	131600	91627150	22500	22500	22500	22500	5
436	20240403	131500	91514650	22600	22600	22600	22600	0
437	20240403	131400	91514650	22600	22600	22600	22600	0
438	20240403	131300	91514650	22600	22600	22600	22600	0
439	20240403	131200	91514650	22600	22600	22600	22600	0
440	20240403	131100	91514650	22600	22600	22600	22600	0
441	20240403	131000	91514650	22600	22600	22600	22600	35
442	20240403	130900	90723650	22600	22600	22600	22600	0
443	20240403	130800	90723650	22600	22600	22600	22600	0
444	20240403	130700	90723650	22600	22600	22600	22600	0
445	20240403	130600	90723650	22600	22600	22600	22600	0
446	20240403	130500	90723650	22600	22600	22600	22600	0
447	20240403	130400	90723650	22600	22600	22600	22600	0
448	20240403	130300	90723650	22600	22600	22600	22600	0
449	20240403	130200	90723650	22600	22600	22600	22600	0
450	20240403	130100	90723650	22600	22600	22600	22600	0
451	20240403	130000	90723650	22600	22600	22600	22600	0
452	20240403	125900	90723650	22600	22600	22600	22600	20
453	20240403	125800	90271650	22600	22600	22600	22600	0
454	20240403	125700	90271650	22600	22600	22600	22600	0
455	20240403	125600	90271650	22600	22600	22600	22600	0
456	20240403	125500	90271650	22600	22600	22600	22600	0
457	20240403	125400	90271650	22600	22600	22600	22600	1
458	20240403	125300	90249050	22500	22500	22500	22500	2
459	20240403	125200	90204050	22600	22600	22600	22600	0
460	20240403	125100	90204050	22600	22600	22600	22600	0
461	20240403	125000	90204050	22600	22600	22600	22600	0
462	20240403	124900	90204050	22600	22600	22600	22600	0
463	20240403	124800	90204050	22600	22550	22600	22550	2
464	20240403	124700	90158900	22600	22600	22600	22600	0
465	20240403	124600	90158900	22600	22600	22600	22600	3
466	20240403	124500	90091100	22600	22600	22600	22600	0
467	20240403	124400	90091100	22600	22600	22600	22600	0
468	20240403	124300	90091100	22600	22600	22600	22600	0
469	20240403	124200	90091100	22600	22600	22600	22600	0
470	20240403	124100	90091100	22600	22600	22600	22600	1
471	20240403	124000	90068500	22550	22550	22550	22550	10
472	20240403	123900	89843000	22300	22300	22300	22300	0
473	20240403	123800	89843000	22300	22300	22300	22300	0
474	20240403	123700	89843000	22300	22300	22300	22300	0
475	20240403	123600	89843000	22300	22450	22450	22300	30
476	20240403	123500	89172450	22600	22600	22600	22600	0
477	20240403	123400	89172450	22600	22600	22600	22600	0
478	20240403	123300	89172450	22600	22600	22600	22600	45
479	20240403	123200	88155450	22600	22600	22600	22600	0
480	20240403	123100	88155450	22600	22600	22600	22600	0
481	20240403	123000	88155450	22600	22600	22600	22600	0
482	20240403	122900	88155450	22600	22600	22600	22600	0
483	20240403	122800	88155450	22600	22600	22600	22600	0
484	20240403	122700	88155450	22600	22600	22600	22600	0
485	20240403	122600	88155450	22600	22600	22600	22600	0
486	20240403	122500	88155450	22600	22600	22600	22600	0
487	20240403	122400	88155450	22600	22600	22600	22600	0
488	20240403	122300	88155450	22600	22600	22600	22600	0
489	20240403	122200	88155450	22600	22450	22600	22450	2
490	20240403	122100	88110400	22300	22300	22300	22300	0
491	20240403	122000	88110400	22300	22300	22300	22300	0
492	20240403	121900	88110400	22300	22300	22300	22300	0
493	20240403	121800	88110400	22300	22300	22300	22300	0
494	20240403	121700	88110400	22300	22300	22300	22300	0
495	20240403	121600	88110400	22300	22300	22300	22300	0
496	20240403	121500	88110400	22300	22300	22300	22300	0
497	20240403	121400	88110400	22300	22300	22300	22300	0
498	20240403	121300	88110400	22300	22400	22400	22300	880
499	20240403	121200	68452550	22450	22450	22450	22450	0
500	20240403	121100	68452550	22450	22450	22450	22450	0
501	20240403	121000	68452550	22450	22450	22450	22450	0
502	20240403	120900	68452550	22450	22500	22500	22450	120
503	20240403	120800	65758450	22500	22500	22500	22500	4
504	20240403	120700	65668450	22600	22600	22600	22600	0
505	20240403	120600	65668450	22600	22600	22600	22600	0
506	20240403	120500	65668450	22600	22600	22600	22600	0
507	20240403	120400	65668450	22600	22600	22600	22600	0
508	20240403	120300	65668450	22600	22600	22600	22600	0
509	20240403	120200	65668450	22600	22600	22600	22600	0
510	20240403	120100	65668450	22600	22600	22600	22600	0
511	20240403	120000	65668450	22600	22600	22600	22600	0
512	20240403	115900	65668450	22600	22600	22600	22600	0
513	20240403	115800	65668450	22600	22600	22600	22600	0
514	20240403	115700	65668450	22600	22600	22600	22600	0
515	20240403	115600	65668450	22600	22600	22600	22600	0
516	20240403	115500	65668450	22600	22600	22600	22600	8
517	20240403	115400	65487650	22600	22600	22600	22600	0
518	20240403	115300	65487650	22600	22600	22600	22600	0
519	20240403	115200	65487650	22600	22600	22600	22600	5
520	20240403	115100	65374650	22500	22500	22500	22500	0
521	20240403	115000	65374650	22500	22500	22500	22500	1
522	20240403	114900	65352150	22600	22600	22600	22600	0
523	20240403	114800	65352150	22600	22600	22600	22600	0
524	20240403	114700	65352150	22600	22600	22600	22600	0
525	20240403	114600	65352150	22600	22600	22600	22600	0
526	20240403	114500	65352150	22600	22600	22600	22600	0
527	20240403	114400	65352150	22600	22600	22600	22600	0
528	20240403	114300	65352150	22600	22600	22600	22600	0
529	20240403	114200	65352150	22600	22600	22600	22600	0
530	20240403	114100	65352150	22600	22600	22600	22600	0
531	20240403	114000	65352150	22600	22600	22600	22600	0
532	20240403	113900	65352150	22600	22600	22600	22600	0
533	20240403	113800	65352150	22600	22600	22600	22600	0
534	20240403	113700	65352150	22600	22600	22600	22600	0
535	20240403	113600	65352150	22600	22600	22600	22600	0
536	20240403	113500	65352150	22600	22600	22600	22600	0
537	20240403	113400	65352150	22600	22600	22600	22600	1
538	20240403	113300	65329550	22450	22450	22450	22450	1
539	20240403	113200	65307100	22600	22600	22600	22600	0
540	20240403	113100	65307100	22600	22600	22600	22600	0
541	20240403	113000	65307100	22600	22600	22600	22600	0
542	20240403	112900	65307100	22600	22600	22600	22600	0
543	20240403	112800	65307100	22600	22600	22600	22600	1
544	20240403	112700	65284500	22600	22600	22600	22600	3
545	20240403	112600	65216700	22600	22600	22600	22600	0
546	20240403	112500	65216700	22600	22600	22600	22600	0
547	20240403	112400	65216700	22600	22600	22600	22600	0
548	20240403	112300	65216700	22600	22600	22600	22600	0
549	20240403	112200	65216700	22600	22600	22600	22600	0
550	20240403	112100	65216700	22600	22600	22600	22600	0
551	20240403	112000	65216700	22600	22600	22600	22600	0
552	20240403	111900	65216700	22600	22600	22600	22600	1
553	20240403	111800	65194100	22550	22550	22550	22550	0
554	20240403	111700	65194100	22550	22550	22550	22550	0
555	20240403	111600	65194100	22550	22550	22550	22550	2
556	20240403	111500	65149000	22600	22600	22600	22600	0
557	20240403	111400	65149000	22600	22600	22600	22600	0
558	20240403	111300	65149000	22600	22600	22600	22600	0
559	20240403	111200	65149000	22600	22500	22600	22500	6
560	20240403	111100	65013900	22600	22600	22600	22600	5
561	20240403	111000	64900900	22650	22650	22650	22650	0
562	20240403	110900	64900900	22650	22650	22650	22650	0
563	20240403	110800	64900900	22650	22650	22650	22650	0
564	20240403	110700	64900900	22650	22650	22650	22650	0
565	20240403	110600	64900900	22650	22650	22650	22650	300
566	20240403	110500	58105900	22650	22650	22650	22650	1
567	20240403	110400	58083250	22400	22400	22400	22400	0
568	20240403	110300	58083250	22400	22400	22400	22400	1
569	20240403	110200	58060850	22400	22400	22400	22400	0
570	20240403	110100	58060850	22400	22500	22500	22400	10
571	20240403	110000	57836650	22650	22650	22650	22650	0
572	20240403	105900	57836650	22650	22650	22650	22650	0
573	20240403	105800	57836650	22650	22650	22650	22650	0
574	20240403	105700	57836650	22650	22650	22650	22650	0
575	20240403	105600	57836650	22650	22650	22650	22650	0
576	20240403	105500	57836650	22650	22650	22650	22650	0
577	20240403	105400	57836650	22650	22650	22650	22650	0
578	20240403	105300	57836650	22650	22650	22650	22650	0
579	20240403	105200	57836650	22650	22650	22650	22650	0
580	20240403	105100	57836650	22650	22650	22650	22650	0
581	20240403	105000	57836650	22650	22650	22650	22650	0
582	20240403	104900	57836650	22650	22650	22650	22650	0
583	20240403	104800	57836650	22650	22650	22650	22650	0
584	20240403	104700	57836650	22650	22650	22650	22650	0
585	20240403	104600	57836650	22650	22650	22650	22650	0
586	20240403	104500	57836650	22650	22650	22650	22650	0
587	20240403	104400	57836650	22650	22650	22650	22650	0
588	20240403	104300	57836650	22650	22650	22650	22650	0
589	20240403	104200	57836650	22650	22650	22650	22650	0
590	20240403	104100	57836650	22650	22650	22650	22650	1
591	20240403	104000	57814000	22500	22450	22650	22450	14
592	20240403	103900	57499400	22450	22600	22600	22450	101
593	20240403	103800	55225250	22650	22650	22650	22650	0
594	20240403	103700	55225250	22650	22650	22650	22650	0
595	20240403	103600	55225250	22650	22650	22650	22650	0
596	20240403	103500	55225250	22650	22650	22650	22650	0
597	20240403	103400	55225250	22650	22650	22650	22650	0
598	20240403	103300	55225250	22650	22650	22650	22650	0
599	20240403	103200	55225250	22650	22600	22650	22600	18
600	20240403	103100	54818400	22600	22600	22600	22600	0
601	20240403	103000	54818400	22600	22600	22600	22600	10
602	20240403	102900	54592400	22650	22650	22650	22650	0
603	20240403	102800	54592400	22650	22650	22650	22650	0
604	20240403	102700	54592400	22650	22650	22650	22650	0
605	20240403	102600	54592400	22650	22650	22650	22650	26
606	20240403	102500	54003500	22650	22650	22650	22650	0
607	20240403	102400	54003500	22650	22650	22650	22650	1
608	20240403	102300	53980850	22350	22350	22350	22350	0
609	20240403	102200	53980850	22350	22350	22350	22350	0
610	20240403	102100	53980850	22350	22350	22350	22350	0
611	20240403	102000	53980850	22350	22500	22500	22350	100
612	20240403	101900	51745700	22650	22650	22650	22650	0
613	20240403	101800	51745700	22650	22500	22650	22350	101
614	20240403	101700	49485900	22650	22650	22650	22650	0
615	20240403	101600	49485900	22650	22650	22650	22650	0
616	20240403	101500	49485900	22650	22650	22650	22650	0
617	20240403	101400	49485900	22650	22650	22650	22650	0
618	20240403	101300	49485900	22650	22650	22650	22650	0
619	20240403	101200	49485900	22650	22650	22650	22650	0
620	20240403	101100	49485900	22650	22650	22650	22650	0
621	20240403	101000	49485900	22650	22600	22650	22400	151
622	20240403	100900	46096500	22650	22650	22650	22650	0
623	20240403	100800	46096500	22650	22650	22650	22650	0
624	20240403	100700	46096500	22650	22650	22650	22650	0
625	20240403	100600	46096500	22650	22650	22650	22650	0
626	20240403	100500	46096500	22650	22650	22650	22650	0
627	20240403	100400	46096500	22650	22650	22650	22650	5
628	20240403	100300	45983250	22700	22700	22700	22700	0
629	20240403	100200	45983250	22700	22700	22700	22700	0
630	20240403	100100	45983250	22700	22700	22700	22700	0
631	20240403	100000	45983250	22700	22700	22700	22700	0
632	20240403	095900	45983250	22700	22700	22700	22700	0
633	20240403	095800	45983250	22700	22700	22700	22700	0
634	20240403	095700	45983250	22700	22700	22700	22700	0
635	20240403	095600	45983250	22700	22700	22700	22700	0
636	20240403	095500	45983250	22700	22700	22700	22700	0
637	20240403	095400	45983250	22700	22700	22700	22700	0
638	20240403	095300	45983250	22700	22700	22700	22700	0
639	20240403	095200	45983250	22700	22700	22700	22700	1
640	20240403	095100	45960550	22500	22600	22600	22500	22
641	20240403	095000	45463550	22600	22600	22600	22600	0
642	20240403	094900	45463550	22600	22600	22600	22600	0
643	20240403	094800	45463550	22600	22600	22600	22600	10
644	20240403	094700	45237550	22600	22600	22600	22600	0
645	20240403	094600	45237550	22600	22600	22600	22600	52
646	20240403	094500	44062350	22650	22650	22650	22650	1
647	20240403	094400	44039700	22600	22650	22650	22600	8
648	20240403	094300	43858800	22650	22650	22650	22650	16
649	20240403	094200	43496400	22700	22700	22700	22700	1
650	20240403	094100	43473700	22700	22700	22700	22700	0
651	20240403	094000	43473700	22700	22700	22700	22700	100
652	20240403	093900	41203700	22700	22700	22700	22700	0
653	20240403	093800	41203700	22700	22700	22700	22700	1
654	20240403	093700	41181000	22600	22650	22650	22600	40
655	20240403	093600	40276000	22650	22650	22650	22650	1
656	20240403	093500	40253350	22600	22600	22600	22600	0
657	20240403	093400	40253350	22600	22600	22600	22600	0
658	20240403	093300	40253350	22600	22500	22600	22500	457
659	20240403	093200	29935250	22500	22500	22500	22500	1
660	20240403	093100	29912750	22550	22550	22550	22550	0
661	20240403	093000	29912750	22550	22550	22550	22550	0
662	20240403	092900	29912750	22550	22550	22550	22550	0
663	20240403	092800	29912750	22550	22550	22550	22550	0
664	20240403	092700	29912750	22550	22500	22550	22500	2
665	20240403	092600	29867700	22550	22550	22550	22550	0
666	20240403	092500	29867700	22550	22500	22550	22500	101
667	20240403	092400	27595150	22550	22550	22550	22550	0
668	20240403	092300	27595150	22550	22500	22550	22500	177
669	20240403	092200	23612600	22550	22550	22550	22550	0
670	20240403	092100	23612600	22550	22550	22550	22550	0
671	20240403	092000	23612600	22550	22550	22550	22550	2
672	20240403	091900	23567500	22550	22550	22550	22550	0
673	20240403	091800	23567500	22550	22550	22550	22550	0
674	20240403	091700	23567500	22550	22550	22550	22550	0
675	20240403	091600	23567500	22550	22550	22550	22550	0
676	20240403	091500	23567500	22550	22550	22550	22550	1
677	20240403	091400	23544950	22350	22350	22550	22350	13
678	20240403	091300	23254200	22550	22500	22550	22350	540
679	20240403	091200	11183350	22550	22500	22550	22400	41
680	20240403	091100	10264200	22550	22550	22550	22550	1
681	20240403	091000	10241650	22550	22550	22550	22550	0
682	20240403	090900	10241650	22550	22500	22550	22500	19
683	20240403	090800	9814100	22400	22500	22500	22400	202
684	20240403	090700	5289100	22600	22600	22600	22600	1
685	20240403	090600	5266500	22400	22500	22500	22400	208
686	20240403	090500	605100	22600	22600	22600	22600	0
687	20240403	090400	605100	22600	22600	22600	22600	0
688	20240403	090300	605100	22600	22600	22600	22600	5
689	20240403	090200	492100	22600	22600	22600	22600	1
690	20240403	090100	469500	22950	22650	22950	22250	21
691	20240403	090000	0	22650	22650	22650	22650	0