KissMeData/033270/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190800	1351325100	24400	24400	24400	24400	619
3	20240401	190700	1351325100	24400	24400	24400	24400	0
4	20240401	190600	1351325100	24400	24400	24400	24400	0
5	20240401	190500	1351325100	24400	24400	24400	24400	0
6	20240401	190400	1351325100	24400	24400	24400	24400	0
7	20240401	190300	1351325100	24400	24400	24400	24400	0
8	20240401	190200	1351325100	24400	24400	24400	24400	0
9	20240401	190100	1351325100	24400	24400	24400	24400	0
10	20240401	190000	1351325100	24400	24400	24400	24400	0
11	20240401	185900	1351325100	24400	24400	24400	24400	0
12	20240401	185800	1351325100	24400	24400	24400	24400	0
13	20240401	185700	1351325100	24400	24400	24400	24400	0
14	20240401	185600	1351325100	24400	24400	24400	24400	0
15	20240401	185500	1351325100	24400	24400	24400	24400	0
16	20240401	185400	1351325100	24400	24400	24400	24400	0
17	20240401	185300	1351325100	24400	24400	24400	24400	0
18	20240401	185200	1351325100	24400	24400	24400	24400	0
19	20240401	185100	1351325100	24400	24400	24400	24400	0
20	20240401	185000	1351325100	24400	24400	24400	24400	0
21	20240401	184900	1351325100	24400	24400	24400	24400	0
22	20240401	184800	1351325100	24400	24400	24400	24400	0
23	20240401	184700	1351325100	24400	24400	24400	24400	0
24	20240401	184600	1351325100	24400	24400	24400	24400	0
25	20240401	184500	1351325100	24400	24400	24400	24400	0
26	20240401	184400	1351325100	24400	24400	24400	24400	0
27	20240401	184300	1351325100	24400	24400	24400	24400	0
28	20240401	184200	1351325100	24400	24400	24400	24400	0
29	20240401	184100	1351325100	24400	24400	24400	24400	0
30	20240401	184000	1351325100	24400	24400	24400	24400	0
31	20240401	183900	1351325100	24400	24400	24400	24400	0
32	20240401	183800	1351325100	24400	24400	24400	24400	619
33	20240401	183700	1351325100	24400	24400	24400	24400	0
34	20240401	183600	1351325100	24400	24400	24400	24400	0
35	20240401	183500	1351325100	24400	24400	24400	24400	0
36	20240401	183400	1351325100	24400	24400	24400	24400	0
37	20240401	183300	1351325100	24400	24400	24400	24400	0
38	20240401	183200	1351325100	24400	24400	24400	24400	0
39	20240401	183100	1351325100	24400	24400	24400	24400	0
40	20240401	183000	1351325100	24400	24400	24400	24400	0
41	20240401	182900	1351325100	24400	24400	24400	24400	0
42	20240401	182800	1351325100	24400	24400	24400	24400	0
43	20240401	182700	1351325100	24400	24400	24400	24400	0
44	20240401	182600	1351325100	24400	24400	24400	24400	0
45	20240401	182500	1351325100	24400	24400	24400	24400	0
46	20240401	182400	1351325100	24400	24400	24400	24400	0
47	20240401	182300	1351325100	24400	24400	24400	24400	0
48	20240401	182200	1351325100	24400	24400	24400	24400	0
49	20240401	182100	1351325100	24400	24400	24400	24400	0
50	20240401	182000	1351325100	24400	24400	24400	24400	0
51	20240401	181900	1351325100	24400	24400	24400	24400	0
52	20240401	181800	1351325100	24400	24400	24400	24400	0
53	20240401	181700	1351325100	24400	24400	24400	24400	0
54	20240401	181600	1351325100	24400	24400	24400	24400	0
55	20240401	181500	1351325100	24400	24400	24400	24400	0
56	20240401	181400	1351325100	24400	24400	24400	24400	0
57	20240401	181300	1351325100	24400	24400	24400	24400	0
58	20240401	181200	1351325100	24400	24400	24400	24400	0
59	20240401	181100	1351325100	24400	24400	24400	24400	0
60	20240401	181000	1351325100	24400	24400	24400	24400	0
61	20240401	180900	1351325100	24400	24400	24400	24400	0
62	20240401	180800	1351325100	24400	24400	24400	24400	619
63	20240401	180700	1351325100	24400	24400	24400	24400	0
64	20240401	180600	1351325100	24400	24400	24400	24400	0
65	20240401	180500	1351325100	24400	24400	24400	24400	0
66	20240401	180400	1351325100	24400	24400	24400	24400	0
67	20240401	180300	1351325100	24400	24400	24400	24400	0
68	20240401	180200	1351325100	24400	24400	24400	24400	0
69	20240401	180100	1351325100	24400	24400	24400	24400	0
70	20240401	180000	1351325100	24400	24400	24400	24400	0
71	20240401	175900	1351325100	24400	24400	24400	24400	0
72	20240401	175800	1351325100	24400	24400	24400	24400	0
73	20240401	175700	1351325100	24400	24400	24400	24400	0
74	20240401	175600	1351325100	24400	24400	24400	24400	0
75	20240401	175500	1351325100	24400	24400	24400	24400	0
76	20240401	175400	1351325100	24400	24400	24400	24400	0
77	20240401	175300	1351325100	24400	24400	24400	24400	0
78	20240401	175200	1351325100	24400	24400	24400	24400	0
79	20240401	175100	1351325100	24400	24400	24400	24400	0
80	20240401	175000	1351325100	24400	24400	24400	24400	0
81	20240401	174900	1351325100	24400	24400	24400	24400	0
82	20240401	174800	1351325100	24400	24400	24400	24400	0
83	20240401	174700	1351325100	24400	24400	24400	24400	0
84	20240401	174600	1351325100	24400	24400	24400	24400	0
85	20240401	174500	1351325100	24400	24400	24400	24400	0
86	20240401	174400	1351325100	24400	24400	24400	24400	0
87	20240401	174300	1351325100	24400	24400	24400	24400	0
88	20240401	174200	1351325100	24400	24400	24400	24400	0
89	20240401	174100	1351325100	24400	24400	24400	24400	0
90	20240401	174000	1351325100	24400	24400	24400	24400	0
91	20240401	173900	1351325100	24400	24400	24400	24400	0
92	20240401	173800	1351325100	24400	24400	24400	24400	619
93	20240401	173700	1351325100	24400	24400	24400	24400	0
94	20240401	173600	1351325100	24400	24400	24400	24400	0
95	20240401	173500	1351325100	24400	24400	24400	24400	0
96	20240401	173400	1351325100	24400	24400	24400	24400	0
97	20240401	173300	1351325100	24400	24400	24400	24400	0
98	20240401	173200	1351325100	24400	24400	24400	24400	0
99	20240401	173100	1351325100	24400	24400	24400	24400	0
100	20240401	173000	1351325100	24400	24400	24400	24400	0
101	20240401	172900	1351325100	24400	24400	24400	24400	0
102	20240401	172800	1351325100	24400	24400	24400	24400	0
103	20240401	172700	1351325100	24400	24400	24400	24400	0
104	20240401	172600	1351325100	24400	24400	24400	24400	0
105	20240401	172500	1351325100	24400	24400	24400	24400	0
106	20240401	172400	1351325100	24400	24400	24400	24400	0
107	20240401	172300	1351325100	24400	24400	24400	24400	0
108	20240401	172200	1351325100	24400	24400	24400	24400	0
109	20240401	172100	1351325100	24400	24400	24400	24400	0
110	20240401	172000	1351325100	24400	24400	24400	24400	0
111	20240401	171900	1351325100	24400	24400	24400	24400	0
112	20240401	171800	1351325100	24400	24400	24400	24400	0
113	20240401	171700	1351325100	24400	24400	24400	24400	0
114	20240401	171600	1351325100	24400	24400	24400	24400	0
115	20240401	171500	1351325100	24400	24400	24400	24400	0
116	20240401	171400	1351325100	24400	24400	24400	24400	0
117	20240401	171300	1351325100	24400	24400	24400	24400	0
118	20240401	171200	1351325100	24400	24400	24400	24400	0
119	20240401	171100	1351325100	24400	24400	24400	24400	0
120	20240401	171000	1351325100	24400	24400	24400	24400	0
121	20240401	170900	1351325100	24400	24400	24400	24400	0
122	20240401	170800	1351325100	24400	24400	24400	24400	619
123	20240401	170700	1351325100	24400	24400	24400	24400	0
124	20240401	170600	1351325100	24400	24400	24400	24400	0
125	20240401	170500	1351325100	24400	24400	24400	24400	0
126	20240401	170400	1351325100	24400	24400	24400	24400	0
127	20240401	170300	1351325100	24400	24400	24400	24400	0
128	20240401	170200	1351325100	24400	24400	24400	24400	0
129	20240401	170100	1351325100	24400	24400	24400	24400	0
130	20240401	170000	1351325100	24400	24400	24400	24400	0
131	20240401	165900	1351325100	24400	24400	24400	24400	0
132	20240401	165800	1351325100	24400	24400	24400	24400	0
133	20240401	165700	1351325100	24400	24400	24400	24400	0
134	20240401	165600	1351325100	24400	24400	24400	24400	0
135	20240401	165500	1351325100	24400	24400	24400	24400	0
136	20240401	165400	1351325100	24400	24400	24400	24400	0
137	20240401	165300	1351325100	24400	24400	24400	24400	0
138	20240401	165200	1351325100	24400	24400	24400	24400	0
139	20240401	165100	1351325100	24400	24400	24400	24400	0
140	20240401	165000	1351325100	24400	24400	24400	24400	0
141	20240401	164900	1351325100	24400	24400	24400	24400	0
142	20240401	164800	1351325100	24400	24400	24400	24400	0
143	20240401	164700	1351325100	24400	24400	24400	24400	0
144	20240401	164600	1351325100	24400	24400	24400	24400	0
145	20240401	164500	1351325100	24400	24400	24400	24400	0
146	20240401	164400	1351325100	24400	24400	24400	24400	0
147	20240401	164300	1351325100	24400	24400	24400	24400	0
148	20240401	164200	1351325100	24400	24400	24400	24400	0
149	20240401	164100	1351325100	24400	24400	24400	24400	0
150	20240401	164000	1351325100	24400	24400	24400	24400	0
151	20240401	163900	1351325100	24400	24400	24400	24400	0
152	20240401	163800	1351325100	24400	24400	24400	24400	619
153	20240401	163700	1351325100	24400	24400	24400	24400	0
154	20240401	163600	1351325100	24400	24400	24400	24400	0
155	20240401	163500	1351325100	24400	24400	24400	24400	0
156	20240401	163400	1351325100	24400	24400	24400	24400	0
157	20240401	163300	1351325100	24400	24400	24400	24400	0
158	20240401	163200	1351325100	24400	24400	24400	24400	0
159	20240401	163100	1351325100	24400	24400	24400	24400	0
160	20240401	163000	1351325100	24400	24400	24400	24400	0
161	20240401	162900	1351325100	24400	24400	24400	24400	0
162	20240401	162800	1351325100	24400	24400	24400	24400	0
163	20240401	162700	1351325100	24400	24400	24400	24400	0
164	20240401	162600	1351325100	24400	24400	24400	24400	0
165	20240401	162500	1351325100	24400	24400	24400	24400	0
166	20240401	162400	1351325100	24400	24400	24400	24400	0
167	20240401	162300	1351325100	24400	24400	24400	24400	0
168	20240401	162200	1351325100	24400	24400	24400	24400	0
169	20240401	162100	1351325100	24400	24400	24400	24400	0
170	20240401	162000	1351325100	24400	24400	24400	24400	0
171	20240401	161900	1351325100	24400	24400	24400	24400	0
172	20240401	161800	1351325100	24400	24400	24400	24400	0
173	20240401	161700	1351325100	24400	24400	24400	24400	0
174	20240401	161600	1351325100	24400	24400	24400	24400	0
175	20240401	161500	1351325100	24400	24400	24400	24400	0
176	20240401	161400	1351325100	24400	24400	24400	24400	0
177	20240401	161300	1351325100	24400	24400	24400	24400	0
178	20240401	161200	1351325100	24400	24400	24400	24400	0
179	20240401	161100	1351325100	24400	24400	24400	24400	0
180	20240401	161000	1351325100	24400	24400	24400	24400	0
181	20240401	160900	1351325100	24400	24400	24400	24400	0
182	20240401	160800	1351325100	24400	24400	24400	24400	619
183	20240401	160700	1351325100	24400	24400	24400	24400	0
184	20240401	160600	1351325100	24400	24400	24400	24400	0
185	20240401	160500	1351325100	24400	24400	24400	24400	0
186	20240401	160400	1351325100	24400	24400	24400	24400	0
187	20240401	160300	1351325100	24400	24400	24400	24400	0
188	20240401	160200	1351325100	24400	24400	24400	24400	0
189	20240401	160100	1351325100	24400	24400	24400	24400	0
190	20240401	160000	1351325100	24400	24400	24400	24400	0
191	20240401	155900	1351325100	24400	24400	24400	24400	0
192	20240401	155800	1351325100	24400	24400	24400	24400	0
193	20240401	155700	1351325100	24400	24400	24400	24400	0
194	20240401	155600	1351325100	24400	24400	24400	24400	0
195	20240401	155500	1351325100	24400	24400	24400	24400	0
196	20240401	155400	1351325100	24400	24400	24400	24400	0
197	20240401	155300	1351325100	24400	24400	24400	24400	0
198	20240401	155200	1351325100	24400	24400	24400	24400	0
199	20240401	155100	1351325100	24400	24400	24400	24400	0
200	20240401	155000	1351325100	24400	24400	24400	24400	0
201	20240401	154900	1351325100	24400	24400	24400	24400	0
202	20240401	154800	1351325100	24400	24400	24400	24400	0
203	20240401	154700	1351325100	24400	24400	24400	24400	0
204	20240401	154600	1351325100	24400	24400	24400	24400	0
205	20240401	154500	1351325100	24400	24400	24400	24400	0
206	20240401	154400	1351325100	24400	24400	24400	24400	0
207	20240401	154300	1351325100	24400	24400	24400	24400	0
208	20240401	154200	1351325100	24400	24400	24400	24400	0
209	20240401	154100	1351325100	24400	24400	24400	24400	0
210	20240401	154000	1351325100	24400	24400	24400	24400	0
211	20240401	153900	1351325100	24400	24400	24400	24400	0
212	20240401	153800	1351325100	24400	24400	24400	24400	619
213	20240401	153700	1351325100	24400	24400	24400	24400	0
214	20240401	153600	1351325100	24400	24400	24400	24400	0
215	20240401	153500	1351325100	24400	24400	24400	24400	0
216	20240401	153400	1351325100	24400	24400	24400	24400	0
217	20240401	153300	1351325100	24400	24400	24400	24400	0
218	20240401	153200	1351325100	24400	24400	24400	24400	0
219	20240401	153100	1351325100	24400	24400	24400	24400	0
220	20240401	153000	1351325100	24400	24400	24400	24400	619
221	20240401	152900	1336221500	24350	24350	24350	24350	0
222	20240401	152800	1336221500	24350	24350	24350	24350	0
223	20240401	152700	1336221500	24350	24350	24350	24350	0
224	20240401	152600	1336221500	24350	24350	24350	24350	0
225	20240401	152500	1336221500	24350	24350	24350	24350	0
226	20240401	152400	1336221500	24350	24350	24350	24350	0
227	20240401	152300	1336221500	24350	24350	24350	24350	0
228	20240401	152200	1336221500	24350	24350	24350	24350	0
229	20240401	152100	1336221500	24350	24350	24350	24350	0
230	20240401	152000	1336221500	24350	24350	24350	24350	0
231	20240401	151900	1336221500	24350	24350	24350	24350	32
232	20240401	151800	1335442300	24350	24300	24350	24300	60
233	20240401	151700	1333982350	24350	24350	24350	24350	172
234	20240401	151600	1329794150	24350	24350	24350	24350	40
235	20240401	151500	1328820150	24400	24400	24400	24350	13
236	20240401	151400	1328503450	24350	24350	24350	24350	21
237	20240401	151300	1327992100	24350	24400	24400	24350	674
238	20240401	151200	1311576500	24400	24400	24400	24400	625
239	20240401	151100	1296326500	24350	24350	24350	24350	21
240	20240401	151000	1295815150	24400	24400	24400	24400	22
241	20240401	150900	1295278350	24400	24400	24400	24400	0
242	20240401	150800	1295278350	24400	24400	24400	24400	1
243	20240401	150700	1295253950	24350	24350	24350	24350	43
244	20240401	150600	1294206900	24350	24350	24350	24350	10
245	20240401	150500	1293963400	24400	24400	24400	24400	1
246	20240401	150400	1293939000	24400	24400	24400	24400	510
247	20240401	150300	1281495000	24400	24350	24400	24350	162
248	20240401	150200	1277550050	24300	24300	24300	24300	0
249	20240401	150100	1277550050	24300	24300	24300	24250	142
250	20240401	150000	1274100550	24300	24350	24350	24300	3
251	20240401	145900	1274027550	24350	24350	24350	24350	1
252	20240401	145800	1274003200	24250	24250	24250	24250	21
253	20240401	145700	1273493950	24250	24300	24300	24250	173
254	20240401	145600	1269290100	24350	24300	24350	24300	12
255	20240401	145500	1268998450	24350	24300	24350	24300	47
256	20240401	145400	1267854300	24350	24350	24400	24350	27
257	20240401	145300	1267196800	24400	24400	24400	24400	0
258	20240401	145200	1267196800	24400	24400	24400	24400	1
259	20240401	145100	1267172400	24300	24300	24300	24300	21
260	20240401	145000	1266662100	24400	24400	24400	24400	41
261	20240401	144900	1265661700	24300	24300	24300	24300	0
262	20240401	144800	1265661700	24300	24300	24300	24300	69
263	20240401	144700	1263985000	24300	24350	24350	24300	22
264	20240401	144600	1263450350	24400	24400	24400	24400	0
265	20240401	144500	1263450350	24400	24300	24400	24250	23
266	20240401	144400	1262892250	24350	24350	24350	24350	3
267	20240401	144300	1262819200	24400	24400	24400	24400	1
268	20240401	144200	1262794800	24350	24350	24350	24350	2
269	20240401	144100	1262746100	24350	24350	24350	24250	30
270	20240401	144000	1262017700	24350	24350	24350	24350	0
271	20240401	143900	1262017700	24350	24350	24350	24350	0
272	20240401	143800	1262017700	24350	24350	24350	24350	1
273	20240401	143700	1261993350	24300	24350	24350	24300	24
274	20240401	143600	1261410000	24350	24350	24350	24350	1
275	20240401	143500	1261385650	24250	24250	24250	24250	2
276	20240401	143400	1261337150	24300	24350	24350	24300	22
277	20240401	143300	1260802500	24400	24400	24400	24400	0
278	20240401	143200	1260802500	24400	24400	24400	24400	0
279	20240401	143100	1260802500	24400	24300	24400	24300	22
280	20240401	143000	1260267800	24300	24300	24300	24300	274
281	20240401	142900	1253609600	24400	24400	24400	24400	1
282	20240401	142800	1253585200	24350	24350	24350	24350	0
283	20240401	142700	1253585200	24350	24400	24400	24350	22
284	20240401	142600	1253049450	24400	24400	24400	24400	0
285	20240401	142500	1253049450	24400	24400	24400	24400	2
286	20240401	142400	1253000650	24300	24300	24300	24300	26
287	20240401	142300	1252368850	24400	24400	24400	24400	0
288	20240401	142200	1252368850	24400	24400	24400	24400	1
289	20240401	142100	1252344450	24400	24400	24400	24400	3
290	20240401	142000	1252271250	24400	24300	24400	24300	138
291	20240401	141900	1248917750	24300	24300	24300	24300	1096
292	20240401	141800	1222284950	24300	24350	24350	24300	582
293	20240401	141700	1208142300	24300	24300	24300	24300	21
294	20240401	141600	1207632000	24350	24350	24350	24350	2
295	20240401	141500	1207583300	24350	24350	24350	24350	0
296	20240401	141400	1207583300	24350	24350	24350	24350	0
297	20240401	141300	1207583300	24350	24350	24350	24350	32
298	20240401	141200	1206804100	24350	24350	24350	24350	2
299	20240401	141100	1206755400	24400	24300	24400	24300	4
300	20240401	141000	1206658100	24350	24300	24350	24300	96
301	20240401	140900	1204321550	24300	24350	24350	24300	26
302	20240401	140800	1203689700	24350	24350	24350	24350	0
303	20240401	140700	1203689700	24350	24350	24350	24350	1
304	20240401	140600	1203665350	24300	24300	24300	24300	21
305	20240401	140500	1203155050	24300	24350	24350	24300	207
306	20240401	140400	1198115100	24400	24400	24400	24400	1
307	20240401	140300	1198090700	24350	24350	24350	24350	575
308	20240401	140200	1184089450	24400	24400	24400	24400	1
309	20240401	140100	1184065050	24400	24400	24400	24400	0
310	20240401	140000	1184065050	24400	24400	24400	24400	224
311	20240401	135900	1178599450	24400	24400	24400	24400	22
312	20240401	135800	1178062650	24450	24450	24450	24450	1
313	20240401	135700	1178038200	24400	24400	24400	24400	41
314	20240401	135600	1177037800	24400	24400	24400	24400	15
315	20240401	135500	1176671800	24450	24400	24450	24400	51
316	20240401	135400	1175427350	24450	24450	24450	24450	0
317	20240401	135300	1175427350	24450	24400	24450	24400	22
318	20240401	135200	1174890500	24450	24450	24450	24450	0
319	20240401	135100	1174890500	24450	24450	24450	24450	1
320	20240401	135000	1174866050	24400	24400	24400	24400	22
321	20240401	134900	1174329250	24450	24450	24450	24450	74
322	20240401	134800	1172519950	24400	24400	24400	24400	130
323	20240401	134700	1169347950	24450	24450	24450	24450	0
324	20240401	134600	1169347950	24450	24400	24450	24400	22
325	20240401	134500	1168811100	24400	24400	24400	24400	40
326	20240401	134400	1167835100	24450	24450	24450	24450	1
327	20240401	134300	1167810650	24400	24400	24400	24400	103
328	20240401	134200	1165297450	24400	24400	24450	24400	34
329	20240401	134100	1164467800	24400	24400	24400	24400	63
330	20240401	134000	1162930600	24450	24450	24450	24450	1
331	20240401	133900	1162906150	24400	24450	24450	24400	31
332	20240401	133800	1162149250	24450	24450	24450	24450	0
333	20240401	133700	1162149250	24450	24450	24450	24450	1
334	20240401	133600	1162124800	24400	24450	24450	24400	61
335	20240401	133500	1160634400	24450	24450	24450	24450	1
336	20240401	133400	1160609950	24400	24400	24400	24400	1
337	20240401	133300	1160585550	24450	24450	24450	24450	1
338	20240401	133200	1160561100	24400	24400	24400	24400	41
339	20240401	133100	1159560700	24450	24450	24450	24450	1
340	20240401	133000	1159536250	24450	24450	24450	24450	0
341	20240401	132900	1159536250	24450	24400	24450	24400	37
342	20240401	132800	1158633250	24450	24450	24450	24450	1
343	20240401	132700	1158608800	24400	24400	24400	24400	2
344	20240401	132600	1158560000	24450	24400	24450	24400	22
345	20240401	132500	1158023150	24450	24450	24450	24450	0
346	20240401	132400	1158023150	24450	24450	24450	24450	1
347	20240401	132300	1157998700	24400	24400	24400	24400	0
348	20240401	132200	1157998700	24400	24450	24450	24400	152
349	20240401	132100	1154289850	24450	24450	24450	24450	10
350	20240401	132000	1154045350	24450	24450	24450	24450	1
351	20240401	131900	1154020900	24450	24500	24500	24450	35
352	20240401	131800	1153165050	24500	24500	24500	24500	39
353	20240401	131700	1152209550	24500	24400	24500	24400	498
354	20240401	131600	1140045550	24400	24400	24400	24400	29
355	20240401	131500	1139337950	24450	24450	24450	24450	1
356	20240401	131400	1139313500	24450	24450	24450	24450	0
357	20240401	131300	1139313500	24450	24450	24450	24450	188
358	20240401	131200	1134716900	24400	24450	24450	24400	142
359	20240401	131100	1131248550	24500	24500	24500	24450	27
360	20240401	131000	1130588300	24500	24500	24500	24500	1
361	20240401	130900	1130563800	24450	24450	24450	24450	21
362	20240401	130800	1130050350	24500	24450	24500	24450	8
363	20240401	130700	1129854700	24500	24500	24500	24500	0
364	20240401	130600	1129854700	24500	24450	24500	24450	43
365	20240401	130500	1128803300	24450	24450	24450	24450	579
366	20240401	130400	1114646750	24450	24500	24500	24450	2
367	20240401	130300	1114597800	24450	24450	24450	24450	0
368	20240401	130200	1114597800	24450	24450	24450	24450	82
369	20240401	130100	1112592900	24500	24500	24500	24500	1
370	20240401	130000	1112568400	24450	24500	24500	24450	91
371	20240401	125900	1110343400	24500	24450	24500	24450	30
372	20240401	125800	1109609500	24500	24500	24500	24500	23
373	20240401	125700	1109046000	24500	24450	24500	24450	2
374	20240401	125600	1108997050	24450	24450	24450	24450	1
375	20240401	125500	1108972600	24450	24500	24500	24450	25
376	20240401	125400	1108361200	24450	24500	24500	24450	170
377	20240401	125300	1104201200	24500	24500	24500	24500	0
378	20240401	125200	1104201200	24500	24450	24500	24450	22
379	20240401	125100	1103663250	24500	24500	24500	24500	0
380	20240401	125000	1103663250	24500	24500	24500	24500	1
381	20240401	124900	1103638750	24450	24450	24500	24450	701
382	20240401	124800	1086498250	24450	24450	24500	24450	19
383	20240401	124700	1086033650	24500	24500	24500	24500	0
384	20240401	124600	1086033650	24500	24450	24500	24450	2
385	20240401	124500	1085984700	24450	24400	24450	24400	43
386	20240401	124400	1084934400	24450	24450	24500	24400	200
387	20240401	124300	1080045400	24500	24450	24500	24450	31
388	20240401	124200	1079287400	24450	24450	24450	24450	21
389	20240401	124100	1078773950	24500	24500	24500	24500	2
390	20240401	124000	1078724950	24500	24450	24500	24450	53
391	20240401	123900	1077426750	24500	24450	24500	24450	302
392	20240401	123800	1070042750	24450	24450	24450	24450	536
393	20240401	123700	1056937550	24450	24450	24450	24450	1
394	20240401	123600	1056913100	24400	24400	24400	24400	0
395	20240401	123500	1056913100	24400	24400	24400	24400	64
396	20240401	123400	1055351500	24450	24400	24450	24400	57
397	20240401	123300	1053960650	24400	24450	24450	24400	2
398	20240401	123200	1053911800	24450	24450	24450	24450	1
399	20240401	123100	1053887350	24400	24400	24400	24400	21
400	20240401	123000	1053374950	24400	24450	24450	24400	3
401	20240401	122900	1053301700	24450	24450	24450	24450	1
402	20240401	122800	1053277250	24400	24450	24450	24400	23
403	20240401	122700	1052715950	24400	24400	24400	24400	0
404	20240401	122600	1052715950	24400	24450	24450	24400	2
405	20240401	122500	1052667100	24500	24400	24500	24400	3
406	20240401	122400	1052593800	24450	24450	24450	24450	21
407	20240401	122300	1052080350	24450	24450	24450	24450	30
408	20240401	122200	1051346850	24450	24450	24450	24450	0
409	20240401	122100	1051346850	24450	24450	24450	24450	127
410	20240401	122000	1048241700	24500	24400	24500	24400	15
411	20240401	121900	1047875550	24450	24450	24450	24450	1067
412	20240401	121800	1021787400	24400	24400	24400	24400	1021
413	20240401	121700	996875000	24400	24400	24400	24400	2
414	20240401	121600	996826200	24450	24400	24450	24400	101
415	20240401	121500	994361750	24400	24400	24400	24400	471
416	20240401	121400	982869350	24450	24450	24450	24450	2
417	20240401	121300	982820450	24450	24450	24450	24450	13
418	20240401	121200	982502600	24450	24400	24450	24400	26
419	20240401	121100	981867950	24400	24400	24400	24400	22
420	20240401	121000	981331150	24400	24450	24450	24400	7
421	20240401	120900	981160050	24400	24400	24400	24400	3
422	20240401	120800	981086850	24400	24400	24400	24400	65
423	20240401	120700	979500850	24400	24400	24450	24400	51
424	20240401	120600	978256400	24450	24450	24450	24450	0
425	20240401	120500	978256400	24450	24400	24450	24400	28
426	20240401	120400	977572850	24450	24450	24450	24450	0
427	20240401	120300	977572850	24450	24450	24450	24450	1
428	20240401	120200	977548400	24400	24400	24400	24400	723
429	20240401	120100	959907200	24400	24450	24450	24400	66
430	20240401	120000	958296750	24400	24400	24400	24400	4
431	20240401	115900	958199150	24400	24400	24400	24400	3
432	20240401	115800	958125950	24400	24500	24500	24400	5
433	20240401	115700	958003850	24450	24450	24450	24450	1409
434	20240401	115600	923553800	24450	24400	24450	24400	142
435	20240401	115500	920084550	24400	24350	24400	24350	4
436	20240401	115400	919987000	24350	24400	24400	24350	711
437	20240401	115300	902639350	24400	24450	24450	24400	31
438	20240401	115200	901882900	24400	24450	24450	24400	8
439	20240401	115100	901687400	24400	24450	24450	24400	26
440	20240401	115000	901052750	24450	24450	24450	24450	525
441	20240401	114900	888216500	24450	24400	24450	24400	602
442	20240401	114800	873497650	24400	24400	24400	24400	21
443	20240401	114700	872985250	24450	24450	24450	24400	123
444	20240401	114600	869978000	24450	24450	24450	24450	1272
445	20240401	114500	838877600	24450	24400	24450	24400	80
446	20240401	114400	836925050	24400	24400	24400	24350	731
447	20240401	114300	819089700	24400	24400	24400	24350	462
448	20240401	114200	807817000	24350	24350	24350	24350	61
449	20240401	114100	806331650	24400	24400	24400	24400	0
450	20240401	114000	806331650	24400	24350	24400	24350	23
451	20240401	113900	805771550	24350	24350	24350	24350	5
452	20240401	113800	805649800	24350	24350	24400	24350	123
453	20240401	113700	802654400	24400	24400	24400	24400	1
454	20240401	113600	802630000	24400	24350	24400	24350	127
455	20240401	113500	799537500	24350	24350	24350	24350	0
456	20240401	113400	799537500	24350	24350	24400	24350	212
457	20240401	113300	794369950	24400	24350	24400	24350	1873
458	20240401	113200	748759450	24350	24350	24350	24350	4
459	20240401	113100	748662050	24350	24300	24350	24300	201
460	20240401	113000	743777700	24300	24300	24300	24300	21
461	20240401	112900	743267400	24300	24300	24350	24300	171
462	20240401	112800	739104550	24300	24300	24300	24300	100
463	20240401	112700	736674550	24350	24300	24350	24300	23
464	20240401	112600	736115600	24300	24300	24300	24300	14
465	20240401	112500	735775400	24350	24350	24350	24350	2
466	20240401	112400	735726700	24300	24300	24300	24300	1
467	20240401	112300	735702400	24300	24300	24300	24300	471
468	20240401	112200	724257100	24300	24300	24300	24300	2
469	20240401	112100	724208500	24300	24250	24300	24250	120
470	20240401	112000	721296300	24300	24300	24300	24300	1
471	20240401	111900	721272000	24300	24300	24300	24300	0
472	20240401	111800	721272000	24300	24300	24300	24300	1
473	20240401	111700	721247700	24250	24300	24300	24250	122
474	20240401	111600	718284200	24300	24300	24300	24300	6
475	20240401	111500	718138400	24250	24250	24250	24250	1
476	20240401	111400	718114150	24250	24250	24250	24250	22
477	20240401	111300	717580650	24300	24300	24300	24300	1
478	20240401	111200	717556350	24300	24300	24300	24300	50
479	20240401	111100	716341350	24300	24350	24350	24300	354
480	20240401	111000	707739100	24300	24300	24300	24300	21
481	20240401	110900	707228800	24350	24300	24350	24300	51
482	20240401	110800	705989450	24300	24300	24300	24300	0
483	20240401	110700	705989450	24300	24350	24350	24300	21
484	20240401	110600	705479100	24350	24350	24350	24350	2
485	20240401	110500	705430400	24350	24350	24350	24350	433
486	20240401	110400	694886850	24350	24300	24350	24300	32
487	20240401	110300	694108700	24350	24350	24350	24350	1
488	20240401	110200	694084350	24400	24400	24400	24400	3
489	20240401	110100	694011150	24400	24400	24400	24400	0
490	20240401	110000	694011150	24400	24400	24400	24350	1889
491	20240401	105900	647920600	24400	24300	24400	24300	2055
492	20240401	105800	597914700	24300	24300	24300	24300	1
493	20240401	105700	597890400	24250	24300	24300	24250	335
494	20240401	105600	589750900	24350	24350	24350	24350	1
495	20240401	105500	589726550	24350	24350	24350	24350	1
496	20240401	105400	589702200	24300	24300	24300	24300	50
497	20240401	105300	588487200	24300	24300	24350	24300	79
498	20240401	105200	586567450	24300	24300	24300	24300	99
499	20240401	105100	584161750	24250	24300	24300	24250	2
500	20240401	105000	584113200	24300	24300	24300	24250	81
501	20240401	104900	582145950	24300	24300	24300	24300	9
502	20240401	104800	581927250	24300	24300	24300	24300	63
503	20240401	104700	580396350	24300	24300	24300	24300	916
504	20240401	104600	558137550	24300	24250	24300	24250	40
505	20240401	104500	557167500	24200	24200	24200	24200	1
506	20240401	104400	557143300	24250	24250	24250	24200	22
507	20240401	104300	556610650	24250	24300	24300	24250	4
508	20240401	104200	556513600	24300	24300	24300	24300	1
509	20240401	104100	556489300	24200	24200	24200	24200	2
510	20240401	104000	556440900	24200	24250	24250	24200	22
511	20240401	103900	555908400	24250	24250	24250	24250	109
512	20240401	103800	553265150	24250	24300	24300	24250	506
513	20240401	103700	540991850	24300	24250	24300	24250	177
514	20240401	103600	536691800	24300	24300	24300	24300	147
515	20240401	103500	533119700	24300	24300	24300	24300	1
516	20240401	103400	533095400	24300	24300	24300	24300	3
517	20240401	103300	533022500	24250	24250	24300	24250	192
518	20240401	103200	528366450	24250	24200	24250	24200	723
519	20240401	103100	510846150	24200	24200	24200	24200	3
520	20240401	103000	510773550	24100	24150	24150	24100	21
521	20240401	102900	510267250	24200	24200	24200	24200	1
522	20240401	102800	510243050	24200	24200	24200	24200	1
523	20240401	102700	510218850	24200	24200	24200	24200	0
524	20240401	102600	510218850	24200	24100	24200	24100	262
525	20240401	102500	503904550	24200	24200	24200	24200	0
526	20240401	102400	503904550	24200	24200	24200	24200	53
527	20240401	102300	502621950	24200	24200	24200	24200	6
528	20240401	102200	502476750	24150	24200	24200	24150	135
529	20240401	102100	499216450	24200	24200	24200	24200	270
530	20240401	102000	492682450	24200	24200	24200	24200	1
531	20240401	101900	492658250	24200	24100	24200	24100	145
532	20240401	101800	489151350	24200	24200	24200	24200	20
533	20240401	101700	488667350	24200	24200	24200	24200	1
534	20240401	101600	488643150	24200	24200	24200	24200	69
535	20240401	101500	486973350	24200	24150	24200	24100	144
536	20240401	101400	483496000	24100	24150	24150	24100	93
537	20240401	101300	481252050	24100	24150	24150	24100	41
538	20240401	101200	480263900	24100	24100	24100	24100	25
539	20240401	101100	479661400	24100	24100	24100	24100	10
540	20240401	101000	479420400	24150	24150	24150	24150	4
541	20240401	100900	479323800	24150	24200	24200	24150	95
542	20240401	100800	477026450	24150	24150	24200	24150	63
543	20240401	100700	475504950	24150	24150	24150	24150	1
544	20240401	100600	475480800	24200	24200	24200	24200	1
545	20240401	100500	475456600	24100	24200	24200	24100	124
546	20240401	100400	472458200	24200	24200	24200	24200	11
547	20240401	100300	472192000	24200	24150	24200	24150	2086
548	20240401	100200	421807550	24150	24200	24200	24150	6
549	20240401	100100	421662400	24200	24150	24200	24150	21
550	20240401	100000	421155200	24150	24150	24150	24150	3
551	20240401	095900	421082750	24200	24200	24250	24200	964
552	20240401	095800	397752850	24150	24150	24150	24150	102
553	20240401	095700	395289550	24200	24200	24200	24200	8
554	20240401	095600	395095950	24200	24200	24200	24200	35
555	20240401	095500	394248950	24200	24150	24200	24150	1342
556	20240401	095400	361819900	24100	24100	24100	24100	140
557	20240401	095300	358445900	24100	24100	24100	24100	782
558	20240401	095200	339599700	24150	24100	24150	24100	311
559	20240401	095100	332104550	24150	24100	24150	24100	22
560	20240401	095000	331574300	24100	24100	24100	24100	50
561	20240401	094900	330369300	24100	24100	24100	24100	0
562	20240401	094800	330369300	24100	24100	24150	24100	131
563	20240401	094700	327212150	24100	24100	24100	24100	62
564	20240401	094600	325717950	24100	24100	24100	24100	0
565	20240401	094500	325717950	24100	24100	24100	24100	145
566	20240401	094400	322223450	24050	24050	24050	24050	21
567	20240401	094300	321718400	24100	24150	24150	24100	86
568	20240401	094200	319645750	24100	24050	24100	24050	530
569	20240401	094100	306875500	24050	24050	24050	24050	273
570	20240401	094000	300309850	24050	24000	24050	24000	6
571	20240401	093900	300165800	24000	24000	24000	24000	200
572	20240401	093800	295365800	24050	24050	24050	24050	0
573	20240401	093700	295365800	24050	24050	24050	24050	102
574	20240401	093600	292912700	24050	24050	24050	24050	186
575	20240401	093500	288439400	24050	24050	24050	24050	2
576	20240401	093400	288391300	24050	24000	24050	24000	61
577	20240401	093300	286924500	24000	24050	24050	24000	184
578	20240401	093200	282508250	24050	24050	24050	24050	12
579	20240401	093100	282219650	24000	24000	24000	24000	5
580	20240401	093000	282099650	24100	24050	24100	24050	66
581	20240401	092900	280512250	24050	24050	24050	24050	200
582	20240401	092800	275702250	24050	24050	24050	24050	0
583	20240401	092700	275702250	24050	23950	24050	23950	16
584	20240401	092600	275318650	24100	24100	24100	24100	46
585	20240401	092500	274210050	23950	24050	24100	23950	48
586	20240401	092400	273057950	24050	24050	24050	24050	141
587	20240401	092300	269666900	24050	24000	24050	24000	22
588	20240401	092200	269137900	24050	24000	24050	24000	52
589	20240401	092100	267889850	24050	24050	24050	24050	72
590	20240401	092000	266158250	24000	24000	24000	24000	200
591	20240401	091900	261358250	24050	24000	24050	24000	67
592	20240401	091800	259749500	24050	24050	24050	24050	76
593	20240401	091700	257921700	24050	24050	24050	24050	1
594	20240401	091600	257897650	24000	24000	24000	24000	541
595	20240401	091500	244913650	24000	24000	24000	24000	3
596	20240401	091400	244841650	24000	24000	24000	24000	21
597	20240401	091300	244337650	24000	24000	24000	24000	108
598	20240401	091200	241745650	24000	24000	24000	24000	51
599	20240401	091100	240521650	23950	24000	24000	23900	25
600	20240401	091000	239921950	23950	23950	23950	23900	527
601	20240401	090900	227306550	23900	23950	23950	23900	54
602	20240401	090800	226013700	23900	23900	23900	23900	50
603	20240401	090700	224818700	23950	23900	23950	23900	32
604	20240401	090600	224053800	23900	23950	23950	23900	102
605	20240401	090500	221613400	23950	23950	23950	23900	209
606	20240401	090400	216612850	23950	23850	23950	23850	3219
607	20240401	090300	139671150	23850	23800	23900	23750	1271
608	20240401	090200	109394900	23900	23850	23950	23850	789
609	20240401	090100	90552000	23850	23850	23850	23850	50
610	20240401	090000	89359500	23900	23650	23900	23650	3766