KissMeData/064960/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192900	687300750	44600	44600	44600	44600	1350
3	20240405	192800	687300750	44600	44600	44600	44600	0
4	20240405	192700	687300750	44600	44600	44600	44600	0
5	20240405	192600	687300750	44600	44600	44600	44600	0
6	20240405	192500	687300750	44600	44600	44600	44600	0
7	20240405	192400	687300750	44600	44600	44600	44600	0
8	20240405	192300	687300750	44600	44600	44600	44600	0
9	20240405	192200	687300750	44600	44600	44600	44600	0
10	20240405	192100	687300750	44600	44600	44600	44600	0
11	20240405	192000	687300750	44600	44600	44600	44600	0
12	20240405	191900	687300750	44600	44600	44600	44600	0
13	20240405	191800	687300750	44600	44600	44600	44600	0
14	20240405	191700	687300750	44600	44600	44600	44600	0
15	20240405	191600	687300750	44600	44600	44600	44600	0
16	20240405	191500	687300750	44600	44600	44600	44600	0
17	20240405	191400	687300750	44600	44600	44600	44600	0
18	20240405	191300	687300750	44600	44600	44600	44600	0
19	20240405	191200	687300750	44600	44600	44600	44600	0
20	20240405	191100	687300750	44600	44600	44600	44600	0
21	20240405	191000	687300750	44600	44600	44600	44600	0
22	20240405	190900	687300750	44600	44600	44600	44600	0
23	20240405	190800	687300750	44600	44600	44600	44600	0
24	20240405	190700	687300750	44600	44600	44600	44600	0
25	20240405	190600	687300750	44600	44600	44600	44600	0
26	20240405	190500	687300750	44600	44600	44600	44600	0
27	20240405	190400	687300750	44600	44600	44600	44600	0
28	20240405	190300	687300750	44600	44600	44600	44600	0
29	20240405	190200	687300750	44600	44600	44600	44600	0
30	20240405	190100	687300750	44600	44600	44600	44600	0
31	20240405	190000	687300750	44600	44600	44600	44600	0
32	20240405	185900	687300750	44600	44600	44600	44600	1350
33	20240405	185800	687300750	44600	44600	44600	44600	0
34	20240405	185700	687300750	44600	44600	44600	44600	0
35	20240405	185600	687300750	44600	44600	44600	44600	0
36	20240405	185500	687300750	44600	44600	44600	44600	0
37	20240405	185400	687300750	44600	44600	44600	44600	0
38	20240405	185300	687300750	44600	44600	44600	44600	0
39	20240405	185200	687300750	44600	44600	44600	44600	0
40	20240405	185100	687300750	44600	44600	44600	44600	0
41	20240405	185000	687300750	44600	44600	44600	44600	0
42	20240405	184900	687300750	44600	44600	44600	44600	0
43	20240405	184800	687300750	44600	44600	44600	44600	0
44	20240405	184700	687300750	44600	44600	44600	44600	0
45	20240405	184600	687300750	44600	44600	44600	44600	0
46	20240405	184500	687300750	44600	44600	44600	44600	0
47	20240405	184400	687300750	44600	44600	44600	44600	0
48	20240405	184300	687300750	44600	44600	44600	44600	0
49	20240405	184200	687300750	44600	44600	44600	44600	0
50	20240405	184100	687300750	44600	44600	44600	44600	0
51	20240405	184000	687300750	44600	44600	44600	44600	0
52	20240405	183900	687300750	44600	44600	44600	44600	0
53	20240405	183800	687300750	44600	44600	44600	44600	0
54	20240405	183700	687300750	44600	44600	44600	44600	0
55	20240405	183600	687300750	44600	44600	44600	44600	0
56	20240405	183500	687300750	44600	44600	44600	44600	0
57	20240405	183400	687300750	44600	44600	44600	44600	0
58	20240405	183300	687300750	44600	44600	44600	44600	0
59	20240405	183200	687300750	44600	44600	44600	44600	0
60	20240405	183100	687300750	44600	44600	44600	44600	0
61	20240405	183000	687300750	44600	44600	44600	44600	0
62	20240405	182900	687300750	44600	44600	44600	44600	1350
63	20240405	182800	687300750	44600	44600	44600	44600	0
64	20240405	182700	687300750	44600	44600	44600	44600	0
65	20240405	182600	687300750	44600	44600	44600	44600	0
66	20240405	182500	687300750	44600	44600	44600	44600	0
67	20240405	182400	687300750	44600	44600	44600	44600	0
68	20240405	182300	687300750	44600	44600	44600	44600	0
69	20240405	182200	687300750	44600	44600	44600	44600	0
70	20240405	182100	687300750	44600	44600	44600	44600	0
71	20240405	182000	687300750	44600	44600	44600	44600	0
72	20240405	181900	687300750	44600	44600	44600	44600	0
73	20240405	181800	687300750	44600	44600	44600	44600	0
74	20240405	181700	687300750	44600	44600	44600	44600	0
75	20240405	181600	687300750	44600	44600	44600	44600	0
76	20240405	181500	687300750	44600	44600	44600	44600	0
77	20240405	181400	687300750	44600	44600	44600	44600	0
78	20240405	181300	687300750	44600	44600	44600	44600	0
79	20240405	181200	687300750	44600	44600	44600	44600	0
80	20240405	181100	687300750	44600	44600	44600	44600	0
81	20240405	181000	687300750	44600	44600	44600	44600	0
82	20240405	180900	687300750	44600	44600	44600	44600	0
83	20240405	180800	687300750	44600	44600	44600	44600	0
84	20240405	180700	687300750	44600	44600	44600	44600	0
85	20240405	180600	687300750	44600	44600	44600	44600	0
86	20240405	180500	687300750	44600	44600	44600	44600	0
87	20240405	180400	687300750	44600	44600	44600	44600	0
88	20240405	180300	687300750	44600	44600	44600	44600	0
89	20240405	180200	687300750	44600	44600	44600	44600	0
90	20240405	180100	687300750	44600	44600	44600	44600	0
91	20240405	180000	687300750	44600	44600	44600	44600	0
92	20240405	175900	687300750	44600	44600	44600	44600	1350
93	20240405	175800	687300750	44600	44600	44600	44600	0
94	20240405	175700	687300750	44600	44600	44600	44600	0
95	20240405	175600	687300750	44600	44600	44600	44600	0
96	20240405	175500	687300750	44600	44600	44600	44600	0
97	20240405	175400	687300750	44600	44600	44600	44600	0
98	20240405	175300	687300750	44600	44600	44600	44600	0
99	20240405	175200	687300750	44600	44600	44600	44600	0
100	20240405	175100	687300750	44600	44600	44600	44600	0
101	20240405	175000	687300750	44600	44600	44600	44600	0
102	20240405	174900	687300750	44600	44600	44600	44600	0
103	20240405	174800	687300750	44600	44600	44600	44600	0
104	20240405	174700	687300750	44600	44600	44600	44600	0
105	20240405	174600	687300750	44600	44600	44600	44600	0
106	20240405	174500	687300750	44600	44600	44600	44600	0
107	20240405	174400	687300750	44600	44600	44600	44600	0
108	20240405	174300	687300750	44600	44600	44600	44600	0
109	20240405	174200	687300750	44600	44600	44600	44600	0
110	20240405	174100	687300750	44600	44600	44600	44600	0
111	20240405	174000	687300750	44600	44600	44600	44600	0
112	20240405	173900	687300750	44600	44600	44600	44600	0
113	20240405	173800	687300750	44600	44600	44600	44600	0
114	20240405	173700	687300750	44600	44600	44600	44600	0
115	20240405	173600	687300750	44600	44600	44600	44600	0
116	20240405	173500	687300750	44600	44600	44600	44600	0
117	20240405	173400	687300750	44600	44600	44600	44600	0
118	20240405	173300	687300750	44600	44600	44600	44600	0
119	20240405	173200	687300750	44600	44600	44600	44600	0
120	20240405	173100	687300750	44600	44600	44600	44600	0
121	20240405	173000	687300750	44600	44600	44600	44600	0
122	20240405	172900	687300750	44600	44600	44600	44600	1350
123	20240405	172800	687300750	44600	44600	44600	44600	0
124	20240405	172700	687300750	44600	44600	44600	44600	0
125	20240405	172600	687300750	44600	44600	44600	44600	0
126	20240405	172500	687300750	44600	44600	44600	44600	0
127	20240405	172400	687300750	44600	44600	44600	44600	0
128	20240405	172300	687300750	44600	44600	44600	44600	0
129	20240405	172200	687300750	44600	44600	44600	44600	0
130	20240405	172100	687300750	44600	44600	44600	44600	0
131	20240405	172000	687300750	44600	44600	44600	44600	0
132	20240405	171900	687300750	44600	44600	44600	44600	0
133	20240405	171800	687300750	44600	44600	44600	44600	0
134	20240405	171700	687300750	44600	44600	44600	44600	0
135	20240405	171600	687300750	44600	44600	44600	44600	0
136	20240405	171500	687300750	44600	44600	44600	44600	0
137	20240405	171400	687300750	44600	44600	44600	44600	0
138	20240405	171300	687300750	44600	44600	44600	44600	0
139	20240405	171200	687300750	44600	44600	44600	44600	0
140	20240405	171100	687300750	44600	44600	44600	44600	0
141	20240405	171000	687300750	44600	44600	44600	44600	0
142	20240405	170900	687300750	44600	44600	44600	44600	0
143	20240405	170800	687300750	44600	44600	44600	44600	0
144	20240405	170700	687300750	44600	44600	44600	44600	0
145	20240405	170600	687300750	44600	44600	44600	44600	0
146	20240405	170500	687300750	44600	44600	44600	44600	0
147	20240405	170400	687300750	44600	44600	44600	44600	0
148	20240405	170300	687300750	44600	44600	44600	44600	0
149	20240405	170200	687300750	44600	44600	44600	44600	0
150	20240405	170100	687300750	44600	44600	44600	44600	0
151	20240405	170000	687300750	44600	44600	44600	44600	0
152	20240405	165900	687300750	44600	44600	44600	44600	1350
153	20240405	165800	687300750	44600	44600	44600	44600	0
154	20240405	165700	687300750	44600	44600	44600	44600	0
155	20240405	165600	687300750	44600	44600	44600	44600	0
156	20240405	165500	687300750	44600	44600	44600	44600	0
157	20240405	165400	687300750	44600	44600	44600	44600	0
158	20240405	165300	687300750	44600	44600	44600	44600	0
159	20240405	165200	687300750	44600	44600	44600	44600	0
160	20240405	165100	687300750	44600	44600	44600	44600	0
161	20240405	165000	687300750	44600	44600	44600	44600	0
162	20240405	164900	687300750	44600	44600	44600	44600	0
163	20240405	164800	687300750	44600	44600	44600	44600	0
164	20240405	164700	687300750	44600	44600	44600	44600	0
165	20240405	164600	687300750	44600	44600	44600	44600	0
166	20240405	164500	687300750	44600	44600	44600	44600	0
167	20240405	164400	687300750	44600	44600	44600	44600	0
168	20240405	164300	687300750	44600	44600	44600	44600	0
169	20240405	164200	687300750	44600	44600	44600	44600	0
170	20240405	164100	687300750	44600	44600	44600	44600	0
171	20240405	164000	687300750	44600	44600	44600	44600	0
172	20240405	163900	687300750	44600	44600	44600	44600	0
173	20240405	163800	687300750	44600	44600	44600	44600	0
174	20240405	163700	687300750	44600	44600	44600	44600	0
175	20240405	163600	687300750	44600	44600	44600	44600	0
176	20240405	163500	687300750	44600	44600	44600	44600	0
177	20240405	163400	687300750	44600	44600	44600	44600	0
178	20240405	163300	687300750	44600	44600	44600	44600	0
179	20240405	163200	687300750	44600	44600	44600	44600	0
180	20240405	163100	687300750	44600	44600	44600	44600	0
181	20240405	163000	687300750	44600	44600	44600	44600	0
182	20240405	162900	687300750	44600	44600	44600	44600	1350
183	20240405	162800	687300750	44600	44600	44600	44600	0
184	20240405	162700	687300750	44600	44600	44600	44600	0
185	20240405	162600	687300750	44600	44600	44600	44600	0
186	20240405	162500	687300750	44600	44600	44600	44600	0
187	20240405	162400	687300750	44600	44600	44600	44600	0
188	20240405	162300	687300750	44600	44600	44600	44600	0
189	20240405	162200	687300750	44600	44600	44600	44600	0
190	20240405	162100	687300750	44600	44600	44600	44600	0
191	20240405	162000	687300750	44600	44600	44600	44600	0
192	20240405	161900	687300750	44600	44600	44600	44600	0
193	20240405	161800	687300750	44600	44600	44600	44600	0
194	20240405	161700	687300750	44600	44600	44600	44600	0
195	20240405	161600	687300750	44600	44600	44600	44600	0
196	20240405	161500	687300750	44600	44600	44600	44600	0
197	20240405	161400	687300750	44600	44600	44600	44600	0
198	20240405	161300	687300750	44600	44600	44600	44600	0
199	20240405	161200	687300750	44600	44600	44600	44600	0
200	20240405	161100	687300750	44600	44600	44600	44600	0
201	20240405	161000	687300750	44600	44600	44600	44600	0
202	20240405	160900	687300750	44600	44600	44600	44600	0
203	20240405	160800	687300750	44600	44600	44600	44600	0
204	20240405	160700	687300750	44600	44600	44600	44600	0
205	20240405	160600	687300750	44600	44600	44600	44600	0
206	20240405	160500	687300750	44600	44600	44600	44600	0
207	20240405	160400	687300750	44600	44600	44600	44600	0
208	20240405	160300	687300750	44600	44600	44600	44600	0
209	20240405	160200	687300750	44600	44600	44600	44600	0
210	20240405	160100	687300750	44600	44600	44600	44600	0
211	20240405	160000	687300750	44600	44600	44600	44600	0
212	20240405	155900	687300750	44600	44600	44600	44600	1350
213	20240405	155800	687300750	44600	44600	44600	44600	0
214	20240405	155700	687300750	44600	44600	44600	44600	0
215	20240405	155600	687300750	44600	44600	44600	44600	0
216	20240405	155500	687300750	44600	44600	44600	44600	0
217	20240405	155400	687300750	44600	44600	44600	44600	0
218	20240405	155300	687300750	44600	44600	44600	44600	0
219	20240405	155200	687300750	44600	44600	44600	44600	0
220	20240405	155100	687300750	44600	44600	44600	44600	0
221	20240405	155000	687300750	44600	44600	44600	44600	0
222	20240405	154900	687300750	44600	44600	44600	44600	0
223	20240405	154800	687300750	44600	44600	44600	44600	0
224	20240405	154700	687300750	44600	44600	44600	44600	0
225	20240405	154600	687300750	44600	44600	44600	44600	0
226	20240405	154500	687300750	44600	44600	44600	44600	0
227	20240405	154400	687300750	44600	44600	44600	44600	0
228	20240405	154300	687300750	44600	44600	44600	44600	0
229	20240405	154200	687300750	44600	44600	44600	44600	0
230	20240405	154100	687300750	44600	44600	44600	44600	0
231	20240405	154000	687300750	44600	44600	44600	44600	0
232	20240405	153900	687300750	44600	44600	44600	44600	0
233	20240405	153800	687300750	44600	44600	44600	44600	0
234	20240405	153700	687300750	44600	44600	44600	44600	0
235	20240405	153600	687300750	44600	44600	44600	44600	0
236	20240405	153500	687300750	44600	44600	44600	44600	0
237	20240405	153400	687300750	44600	44600	44600	44600	0
238	20240405	153300	687300750	44600	44600	44600	44600	0
239	20240405	153200	687300750	44600	44600	44600	44600	0
240	20240405	153100	687300750	44600	44600	44600	44600	0
241	20240405	153000	687300750	44600	44600	44600	44600	1350
242	20240405	152900	627090750	44700	44700	44700	44700	0
243	20240405	152800	627090750	44700	44700	44700	44700	0
244	20240405	152700	627090750	44700	44700	44700	44700	0
245	20240405	152600	627090750	44700	44700	44700	44700	0
246	20240405	152500	627090750	44700	44700	44700	44700	0
247	20240405	152400	627090750	44700	44700	44700	44700	0
248	20240405	152300	627090750	44700	44700	44700	44700	0
249	20240405	152200	627090750	44700	44700	44700	44700	0
250	20240405	152100	627090750	44700	44700	44700	44700	0
251	20240405	152000	627090750	44700	44700	44700	44700	0
252	20240405	151900	627090750	44700	44750	44750	44700	80
253	20240405	151800	623514400	44800	44800	44800	44750	24
254	20240405	151700	622439850	44750	44800	44800	44750	62
255	20240405	151600	619665300	44800	44800	44800	44800	53
256	20240405	151500	617290900	44800	44800	44800	44800	1
257	20240405	151400	617246100	44800	44800	44800	44800	5
258	20240405	151300	617022100	44700	44800	44800	44700	79
259	20240405	151200	613490650	44800	44750	44800	44750	56
260	20240405	151100	610984000	44750	44750	44750	44750	1
261	20240405	151000	610939250	44750	44700	44750	44700	27
262	20240405	150900	609731700	44700	44700	44750	44700	393
263	20240405	150800	592164550	44700	44750	44750	44700	17
264	20240405	150700	591404500	44700	44750	44750	44700	7
265	20240405	150600	591091400	44700	44750	44750	44700	5
266	20240405	150500	590867750	44700	44750	44750	44700	37
267	20240405	150400	589213750	44750	44750	44750	44750	5
268	20240405	150300	588990000	44700	44700	44700	44650	467
269	20240405	150200	568117100	44700	44750	44750	44700	157
270	20240405	150100	561099050	44750	44750	44750	44750	3
271	20240405	150000	560964800	44750	44750	44750	44700	3
272	20240405	145900	560830600	44750	44750	44750	44750	2
273	20240405	145800	560741100	44750	44750	44750	44750	1
274	20240405	145700	560696350	44750	44700	44750	44700	20
275	20240405	145600	559802050	44700	44750	44750	44700	3
276	20240405	145500	559667850	44700	44700	44700	44700	108
277	20240405	145400	554840250	44700	44700	44700	44700	10
278	20240405	145300	554393250	44700	44700	44700	44700	1
279	20240405	145200	554348550	44700	44700	44700	44700	22
280	20240405	145100	553365150	44700	44700	44700	44700	6
281	20240405	145000	553096950	44700	44700	44700	44700	8
282	20240405	144900	552739350	44700	44700	44700	44700	2
283	20240405	144800	552649950	44700	44700	44700	44650	19
284	20240405	144700	551801350	44700	44700	44700	44700	1
285	20240405	144600	551756650	44650	44700	44700	44650	15
286	20240405	144500	551086850	44700	44700	44700	44700	5
287	20240405	144400	550863350	44700	44700	44700	44700	2
288	20240405	144300	550773950	44700	44700	44700	44700	1
289	20240405	144200	550729250	44700	44700	44700	44700	1
290	20240405	144100	550684550	44700	44700	44700	44700	5
291	20240405	144000	550461050	44700	44700	44700	44700	0
292	20240405	143900	550461050	44700	44700	44700	44700	0
293	20240405	143800	550461050	44700	44650	44700	44650	26
294	20240405	143700	549299950	44700	44650	44700	44650	324
295	20240405	143600	534817750	44700	44700	44700	44650	23
296	20240405	143500	533789750	44650	44700	44700	44650	9
297	20240405	143400	533387700	44650	44700	44700	44650	53
298	20240405	143300	531018900	44650	44650	44650	44650	112
299	20240405	143200	526018100	44700	44700	44700	44700	3
300	20240405	143100	525884000	44700	44700	44700	44700	3
301	20240405	143000	525749900	44650	44650	44650	44650	0
302	20240405	142900	525749900	44650	44650	44650	44650	8
303	20240405	142800	525392700	44650	44700	44700	44650	5
304	20240405	142700	525169250	44650	44650	44650	44650	0
305	20240405	142600	525169250	44650	44650	44650	44650	0
306	20240405	142500	525169250	44650	44700	44700	44650	6
307	20240405	142400	524901150	44650	44650	44650	44650	0
308	20240405	142300	524901150	44650	44650	44650	44650	4
309	20240405	142200	524722550	44650	44700	44700	44650	9
310	20240405	142100	524320450	44650	44650	44650	44650	0
311	20240405	142000	524320450	44650	44650	44650	44650	0
312	20240405	141900	524320450	44650	44700	44700	44650	20
313	20240405	141800	523427300	44700	44700	44700	44700	2
314	20240405	141700	523337900	44650	44700	44700	44650	105
315	20240405	141600	518644950	44650	44650	44700	44650	12
316	20240405	141500	518108950	44650	44700	44700	44650	11
317	20240405	141400	517617350	44650	44650	44650	44650	0
318	20240405	141300	517617350	44650	44650	44650	44650	26
319	20240405	141200	516456450	44650	44700	44700	44650	5
320	20240405	141100	516233000	44700	44700	44700	44700	0
321	20240405	141000	516233000	44700	44650	44700	44650	4
322	20240405	140900	516054350	44650	44650	44700	44650	54
323	20240405	140800	513643050	44650	44650	44650	44650	34
324	20240405	140700	512124950	44650	44650	44650	44650	471
325	20240405	140600	491094800	44700	44700	44700	44700	4
326	20240405	140500	490916000	44650	44650	44650	44650	0
327	20240405	140400	490916000	44650	44650	44650	44650	57
328	20240405	140300	488370950	44700	44700	44700	44700	4
329	20240405	140200	488192150	44650	44650	44650	44650	0
330	20240405	140100	488192150	44650	44650	44650	44650	2
331	20240405	140000	488102850	44700	44700	44700	44700	0
332	20240405	135900	488102850	44700	44650	44700	44650	19
333	20240405	135800	487254300	44650	44650	44650	44650	15
334	20240405	135700	486584550	44700	44700	44700	44700	0
335	20240405	135600	486584550	44700	44650	44700	44650	21
336	20240405	135500	485646650	44650	44650	44650	44650	32
337	20240405	135400	484217850	44650	44650	44650	44650	0
338	20240405	135300	484217850	44650	44650	44700	44650	38
339	20240405	135200	482520950	44650	44650	44650	44650	3
340	20240405	135100	482387000	44650	44650	44650	44650	0
341	20240405	135000	482387000	44650	44650	44700	44650	39
342	20240405	134900	480645500	44650	44650	44650	44650	2
343	20240405	134800	480556200	44650	44700	44700	44650	7
344	20240405	134700	480243600	44700	44650	44700	44650	35
345	20240405	134600	478680650	44650	44650	44650	44650	4
346	20240405	134500	478502050	44650	44650	44650	44650	1
347	20240405	134400	478457400	44650	44650	44650	44650	1
348	20240405	134300	478412750	44700	44650	44700	44650	9
349	20240405	134200	478010700	44650	44700	44700	44650	3
350	20240405	134100	477876700	44650	44650	44650	44650	10
351	20240405	134000	477430200	44700	44700	44700	44700	4
352	20240405	133900	477251400	44650	44700	44700	44650	5
353	20240405	133800	477028050	44650	44650	44650	44650	15
354	20240405	133700	476358300	44700	44700	44700	44700	3
355	20240405	133600	476224200	44650	44700	44700	44650	4
356	20240405	133500	476045500	44700	44650	44700	44650	16
357	20240405	133400	475331050	44650	44700	44700	44650	17
358	20240405	133300	474571800	44650	44650	44650	44650	3
359	20240405	133200	474437850	44700	44700	44700	44700	0
360	20240405	133100	474437850	44700	44700	44700	44700	4
361	20240405	133000	474259050	44650	44650	44650	44650	14
362	20240405	132900	473633950	44650	44650	44650	44650	13
363	20240405	132800	473053500	44700	44700	44700	44700	0
364	20240405	132700	473053500	44700	44650	44700	44650	7
365	20240405	132600	472740700	44650	44650	44650	44650	31
366	20240405	132500	471356550	44650	44650	44650	44650	0
367	20240405	132400	471356550	44650	44650	44700	44650	24
368	20240405	132300	470284800	44700	44650	44700	44650	124
369	20240405	132200	464742900	44650	44650	44650	44650	14
370	20240405	132100	464117800	44650	44700	44700	44650	6
371	20240405	132000	463849700	44700	44700	44700	44700	0
372	20240405	131900	463849700	44700	44700	44700	44700	1
373	20240405	131800	463805000	44700	44650	44700	44650	21
374	20240405	131700	462867100	44650	44650	44650	44650	5
375	20240405	131600	462643850	44700	44700	44700	44700	1
376	20240405	131500	462599150	44650	44650	44650	44650	30
377	20240405	131400	461259650	44700	44650	44700	44650	32
378	20240405	131300	459830650	44650	44650	44650	44650	0
379	20240405	131200	459830650	44650	44650	44650	44650	2
380	20240405	131100	459741350	44700	44650	44700	44650	21
381	20240405	131000	458803500	44650	44700	44700	44650	24
382	20240405	130900	457731450	44700	44650	44700	44650	3
383	20240405	130800	457597450	44650	44700	44750	44650	213
384	20240405	130700	448076250	44700	44700	44700	44700	175
385	20240405	130600	440253750	44700	44700	44700	44700	178
386	20240405	130500	432297150	44700	44700	44750	44700	22
387	20240405	130400	431313550	44700	44700	44700	44700	0
388	20240405	130300	431313550	44700	44700	44700	44700	2
389	20240405	130200	431224150	44700	44750	44750	44700	56
390	20240405	130100	428720750	44700	44750	44750	44700	33
391	20240405	130000	427245550	44700	44700	44700	44700	3
392	20240405	125900	427111450	44700	44650	44750	44650	219
393	20240405	125800	417315900	44700	44650	44700	44650	6
394	20240405	125700	417047800	44650	44650	44650	44650	10
395	20240405	125600	416601300	44650	44650	44650	44650	33
396	20240405	125500	415127850	44650	44700	44700	44650	5
397	20240405	125400	414904400	44650	44650	44650	44650	0
398	20240405	125300	414904400	44650	44700	44700	44650	10
399	20240405	125200	414457550	44700	44700	44700	44700	4
400	20240405	125100	414278750	44650	44650	44700	44650	17
401	20240405	125000	413519650	44650	44650	44650	44650	2
402	20240405	124900	413430350	44700	44700	44700	44700	4
403	20240405	124800	413251550	44650	44650	44700	44650	17
404	20240405	124700	412492400	44650	44700	44700	44650	9
405	20240405	124600	412090250	44700	44700	44700	44700	0
406	20240405	124500	412090250	44700	44700	44700	44700	4
407	20240405	124400	411911450	44650	44650	44650	44650	31
408	20240405	124300	410527300	44650	44650	44650	44650	255
409	20240405	124200	399141550	44650	44650	44650	44650	4
410	20240405	124100	398962950	44650	44600	44650	44600	79
411	20240405	124000	395436350	44600	44600	44600	44600	38
412	20240405	123900	393741550	44600	44650	44650	44600	6
413	20240405	123800	393473750	44600	44600	44600	44600	2
414	20240405	123700	393384550	44650	44650	44650	44650	0
415	20240405	123600	393384550	44650	44650	44650	44650	4
416	20240405	123500	393205950	44600	44650	44650	44600	16
417	20240405	123400	392491750	44600	44600	44600	44600	16
418	20240405	123300	391778150	44600	44650	44650	44600	10
419	20240405	123200	391331900	44600	44600	44600	44600	19
420	20240405	123100	390484500	44600	44600	44600	44600	51
421	20240405	123000	388209900	44600	44600	44600	44600	28
422	20240405	122900	386961100	44650	44600	44650	44600	43
423	20240405	122800	385043100	44600	44600	44600	44600	8
424	20240405	122700	384686300	44600	44650	44650	44600	23
425	20240405	122600	383660350	44600	44600	44650	44600	23
426	20240405	122500	382634400	44600	44600	44600	44600	0
427	20240405	122400	382634400	44600	44600	44600	44600	0
428	20240405	122300	382634400	44600	44600	44650	44600	39
429	20240405	122200	380894800	44600	44600	44600	44600	0
430	20240405	122100	380894800	44600	44650	44650	44600	30
431	20240405	122000	379555550	44600	44600	44650	44600	9
432	20240405	121900	379153850	44600	44650	44650	44600	12
433	20240405	121800	378618150	44600	44600	44600	44600	2
434	20240405	121700	378528950	44600	44650	44650	44600	24
435	20240405	121600	377458350	44600	44600	44600	44600	0
436	20240405	121500	377458350	44600	44600	44600	44600	0
437	20240405	121400	377458350	44600	44600	44600	44600	34
438	20240405	121300	375941950	44600	44650	44650	44600	4
439	20240405	121200	375763400	44600	44600	44600	44600	45
440	20240405	121100	373756400	44600	44600	44600	44600	19
441	20240405	121000	372909000	44650	44600	44650	44600	14
442	20240405	120900	372284000	44600	44600	44600	44600	0
443	20240405	120800	372284000	44600	44600	44600	44600	31
444	20240405	120700	370901400	44600	44650	44650	44600	8
445	20240405	120600	370544400	44650	44650	44650	44650	2
446	20240405	120500	370455100	44600	44600	44600	44600	32
447	20240405	120400	369027900	44600	44650	44650	44600	7
448	20240405	120300	368715500	44600	44600	44600	44600	0
449	20240405	120200	368715500	44600	44650	44650	44600	10
450	20240405	120100	368269050	44650	44700	44700	44650	3
451	20240405	120000	368135050	44700	44650	44700	44650	6
452	20240405	115900	367866950	44650	44650	44650	44650	30
453	20240405	115800	366527450	44650	44650	44650	44650	4
454	20240405	115700	366348850	44700	44650	44700	44650	17
455	20240405	115600	365589650	44650	44650	44650	44600	16
456	20240405	115500	364875900	44650	44650	44650	44650	2
457	20240405	115400	364786600	44650	44650	44650	44650	24
458	20240405	115300	363715000	44600	44600	44600	44600	15
459	20240405	115200	363046000	44600	44600	44600	44600	2
460	20240405	115100	362956800	44600	44650	44650	44600	17
461	20240405	115000	362198400	44600	44600	44600	44600	16
462	20240405	114900	361484800	44600	44600	44600	44600	2
463	20240405	114800	361395600	44650	44650	44650	44650	19
464	20240405	114700	360547250	44600	44650	44650	44600	11
465	20240405	114600	360056600	44600	44650	44650	44600	3
466	20240405	114500	359922750	44600	44600	44600	44600	1
467	20240405	114400	359878150	44650	44600	44650	44600	43
468	20240405	114300	357960200	44600	44600	44600	44600	2
469	20240405	114200	357871000	44650	44650	44650	44650	6
470	20240405	114100	357603100	44600	44650	44650	44600	31
471	20240405	114000	356220300	44600	44600	44600	44600	2
472	20240405	113900	356131100	44600	44600	44600	44600	0
473	20240405	113800	356131100	44600	44650	44650	44600	22
474	20240405	113700	355149700	44600	44600	44600	44600	7
475	20240405	113600	354837500	44600	44600	44600	44600	0
476	20240405	113500	354837500	44600	44650	44650	44600	20
477	20240405	113400	353945300	44600	44600	44600	44600	2
478	20240405	113300	353856100	44650	44650	44650	44650	0
479	20240405	113200	353856100	44650	44650	44650	44650	0
480	20240405	113100	353856100	44650	44600	44650	44600	5
481	20240405	113000	353632950	44650	44650	44650	44650	0
482	20240405	112900	353632950	44650	44650	44650	44650	2
483	20240405	112800	353543650	44700	44650	44700	44650	6
484	20240405	112700	353275550	44650	44650	44650	44650	0
485	20240405	112600	353275550	44650	44650	44650	44650	5
486	20240405	112500	353052300	44700	44650	44700	44650	6
487	20240405	112400	352784200	44650	44650	44650	44650	0
488	20240405	112300	352784200	44650	44650	44650	44650	29
489	20240405	112200	351489350	44650	44650	44650	44650	20
490	20240405	112100	350596350	44650	44650	44650	44650	0
491	20240405	112000	350596350	44650	44700	44700	44650	201
492	20240405	111900	341621650	44700	44700	44700	44700	4
493	20240405	111800	341442850	44650	44700	44700	44650	15
494	20240405	111700	340772450	44700	44700	44700	44700	0
495	20240405	111600	340772450	44700	44700	44700	44700	0
496	20240405	111500	340772450	44700	44650	44700	44650	5
497	20240405	111400	340549050	44650	44650	44650	44650	180
498	20240405	111300	332512050	44650	44650	44650	44650	0
499	20240405	111200	332512050	44650	44700	44700	44650	18
500	20240405	111100	331708150	44700	44700	44700	44700	1
501	20240405	111000	331663450	44700	44700	44700	44700	7
502	20240405	110900	331350550	44700	44700	44700	44700	5
503	20240405	110800	331127050	44650	44650	44650	44650	15
504	20240405	110700	330457300	44650	44650	44650	44650	0
505	20240405	110600	330457300	44650	44700	44700	44650	6
506	20240405	110500	330189200	44650	44650	44650	44650	16
507	20240405	110400	329474800	44650	44650	44650	44650	30
508	20240405	110300	328135300	44700	44650	44700	44650	348
509	20240405	110200	312587150	44650	44650	44650	44650	3
510	20240405	110100	312453200	44650	44600	44650	44600	564
511	20240405	110000	287296400	44600	44600	44600	44600	2
512	20240405	105900	287207200	44600	44650	44650	44600	20
513	20240405	105800	286315000	44650	44650	44650	44650	0
514	20240405	105700	286315000	44650	44600	44650	44600	236
515	20240405	105600	275779200	44650	44650	44650	44650	7
516	20240405	105500	275466650	44600	44600	44600	44600	71
517	20240405	105400	272300050	44600	44600	44600	44600	2
518	20240405	105300	272210850	44650	44700	44700	44650	62
519	20240405	105200	269442350	44600	44600	44600	44600	62
520	20240405	105100	266677150	44600	44650	44650	44600	16
521	20240405	105000	265963450	44700	44700	44700	44700	4
522	20240405	104900	265784650	44650	44650	44650	44650	0
523	20240405	104800	265784650	44650	44600	44650	44600	152
524	20240405	104700	259005350	44600	44650	44650	44600	221
525	20240405	104600	249139150	44650	44650	44650	44650	4
526	20240405	104500	248960550	44650	44600	44650	44600	19
527	20240405	104400	248113050	44650	44650	44650	44650	15
528	20240405	104300	247443300	44650	44650	44650	44650	0
529	20240405	104200	247443300	44650	44600	44650	44600	22
530	20240405	104100	246461100	44650	44650	44650	44650	2
531	20240405	104000	246371800	44650	44650	44650	44650	3
532	20240405	103900	246237850	44650	44600	44650	44600	13
533	20240405	103800	245658000	44650	44650	44650	44650	24
534	20240405	103700	244586400	44650	44650	44700	44650	25
535	20240405	103600	243469950	44650	44700	44700	44650	4
536	20240405	103500	243291250	44650	44650	44650	44650	19
537	20240405	103400	242442900	44700	44700	44700	44700	3
538	20240405	103300	242308800	44700	44650	44700	44650	18
539	20240405	103200	241505000	44650	44700	44700	44650	16
540	20240405	103100	240789900	44700	44700	44700	44700	0
541	20240405	103000	240789900	44700	44650	44700	44650	19
542	20240405	102900	239941350	44650	44700	44700	44650	24
543	20240405	102800	238868650	44700	44700	44700	44700	6
544	20240405	102700	238600450	44700	44700	44700	44700	23
545	20240405	102600	237572350	44700	44750	44750	44700	4
546	20240405	102500	237393450	44700	44700	44700	44700	0
547	20240405	102400	237393450	44700	44650	44700	44650	34
548	20240405	102300	235874400	44700	44700	44700	44700	0
549	20240405	102200	235874400	44700	44700	44700	44700	21
550	20240405	102100	234935700	44700	44700	44700	44700	3
551	20240405	102000	234801600	44700	44700	44700	44700	0
552	20240405	101900	234801600	44700	44750	44800	44600	1570
553	20240405	101800	164688900	44750	44800	44800	44750	5
554	20240405	101700	164464950	44800	44750	44800	44750	10
555	20240405	101600	164017350	44750	44750	44800	44750	76
556	20240405	101500	160614350	44850	44900	44900	44700	355
557	20240405	101400	144714400	44950	44850	44950	44850	115
558	20240405	101300	139555350	44850	44850	44850	44850	0
559	20240405	101200	139555350	44850	44850	44850	44850	18
560	20240405	101100	138748050	44850	44850	44900	44850	35
561	20240405	101000	137178100	44850	44800	44850	44800	9
562	20240405	100900	136774500	44800	44800	44800	44800	17
563	20240405	100800	136012900	44800	44850	44850	44800	6
564	20240405	100700	135743900	44850	44850	44850	44850	6
565	20240405	100600	135474800	44850	44850	44850	44850	0
566	20240405	100500	135474800	44850	44800	44850	44800	9
567	20240405	100400	135071300	44800	44850	44850	44800	63
568	20240405	100300	132247600	44850	44850	44850	44850	16
569	20240405	100200	131530000	44850	44850	44850	44850	2
570	20240405	100100	131440300	44900	44900	44900	44900	6
571	20240405	100000	131170900	44800	44800	44850	44800	52
572	20240405	095900	128839900	44800	44850	44850	44800	25
573	20240405	095800	127719800	44850	44850	44850	44800	31
574	20240405	095700	126329550	44800	44900	44900	44800	513
575	20240405	095600	103327900	44900	44900	44900	44900	3
576	20240405	095500	103193200	44900	44950	44950	44900	10
577	20240405	095400	102744000	44900	44850	44900	44850	90
578	20240405	095300	98704850	44850	44850	44850	44850	46
579	20240405	095200	96641750	44850	44800	44850	44800	3
580	20240405	095100	96507250	44800	44800	44850	44800	54
581	20240405	095000	94087350	44750	44800	44800	44750	3
582	20240405	094900	93953000	44800	44800	44800	44800	4
583	20240405	094800	93773800	44800	44850	44850	44800	29
584	20240405	094700	92473300	44850	44850	44850	44850	4
585	20240405	094600	92293900	44850	44850	44850	44850	2
586	20240405	094500	92204200	44850	44900	44900	44850	4
587	20240405	094400	92024750	44950	44950	44950	44950	0
588	20240405	094300	92024750	44950	44900	44950	44800	18
589	20240405	094200	91216700	44950	44950	44950	44950	4
590	20240405	094100	91036900	44950	44950	44950	44950	0
591	20240405	094000	91036900	44950	44900	44950	44900	24
592	20240405	093900	89959200	44950	44950	44950	44950	4
593	20240405	093800	89779400	44900	44900	44900	44900	2
594	20240405	093700	89689600	44950	44950	44950	44950	0
595	20240405	093600	89689600	44950	44800	44950	44800	87
596	20240405	093500	85782250	44900	44700	44900	44700	262
597	20240405	093400	74042350	44600	44600	44650	44600	41
598	20240405	093300	72211900	44600	44600	44750	44550	248
599	20240405	093200	61141300	44600	44600	44600	44600	0
600	20240405	093100	61141300	44600	44600	44600	44600	9
601	20240405	093000	60739900	44600	44600	44600	44550	146
602	20240405	092900	54228900	44600	44600	44600	44600	1
603	20240405	092800	54184300	44550	44550	44550	44550	20
604	20240405	092700	53293300	44550	44600	44600	44550	13
605	20240405	092600	52713800	44600	44600	44600	44600	0
606	20240405	092500	52713800	44600	44600	44600	44600	13
607	20240405	092400	52134000	44600	44650	44650	44600	26
608	20240405	092300	50973350	44550	44550	44550	44550	0
609	20240405	092200	50973350	44550	44550	44550	44550	7
610	20240405	092100	50661500	44600	44600	44600	44600	49
611	20240405	092000	48476100	44600	44600	44600	44600	4
612	20240405	091900	48297700	44600	44600	44600	44600	0
613	20240405	091800	48297700	44600	44600	44600	44600	151
614	20240405	091700	41563100	44600	44600	44600	44600	1
615	20240405	091600	41518500	44600	44550	44600	44550	21
616	20240405	091500	40581950	44500	44600	44600	44500	187
617	20240405	091400	32254550	44650	44600	44650	44600	10
618	20240405	091300	31808300	44600	44600	44600	44600	55
619	20240405	091200	29355300	44600	44600	44600	44600	29
620	20240405	091100	28061900	44550	44550	44600	44550	62
621	20240405	091000	25297400	44550	44600	44600	44550	335
622	20240405	090900	10357550	44550	44600	44650	44550	97
623	20240405	090800	6033700	44600	44650	44650	44600	79
624	20240405	090700	2507400	44650	44650	44650	44650	12
625	20240405	090600	1971600	44650	44700	44700	44650	5
626	20240405	090500	1748150	44750	44750	44750	44750	1
627	20240405	090400	1703400	44600	44600	44600	44600	0
628	20240405	090300	1703400	44600	44600	44600	44600	16
629	20240405	090200	989800	44800	44800	44800	44800	0
630	20240405	090100	989800	44800	44800	44800	44800	0
631	20240405	090000	989800	44800	45000	45000	44800	22