KissMeData/036530/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	191100	559495750	24400	24400	24400	24400	313
3	20240411	191000	559495750	24400	24400	24400	24400	0
4	20240411	190900	559495750	24400	24400	24400	24400	0
5	20240411	190800	559495750	24400	24400	24400	24400	0
6	20240411	190700	559495750	24400	24400	24400	24400	0
7	20240411	190600	559495750	24400	24400	24400	24400	0
8	20240411	190500	559495750	24400	24400	24400	24400	0
9	20240411	190400	559495750	24400	24400	24400	24400	0
10	20240411	190300	559495750	24400	24400	24400	24400	0
11	20240411	190200	559495750	24400	24400	24400	24400	0
12	20240411	190100	559495750	24400	24400	24400	24400	0
13	20240411	190000	559495750	24400	24400	24400	24400	0
14	20240411	185900	559495750	24400	24400	24400	24400	0
15	20240411	185800	559495750	24400	24400	24400	24400	0
16	20240411	185700	559495750	24400	24400	24400	24400	0
17	20240411	185600	559495750	24400	24400	24400	24400	0
18	20240411	185500	559495750	24400	24400	24400	24400	0
19	20240411	185400	559495750	24400	24400	24400	24400	0
20	20240411	185300	559495750	24400	24400	24400	24400	0
21	20240411	185200	559495750	24400	24400	24400	24400	0
22	20240411	185100	559495750	24400	24400	24400	24400	0
23	20240411	185000	559495750	24400	24400	24400	24400	0
24	20240411	184900	559495750	24400	24400	24400	24400	0
25	20240411	184800	559495750	24400	24400	24400	24400	0
26	20240411	184700	559495750	24400	24400	24400	24400	0
27	20240411	184600	559495750	24400	24400	24400	24400	0
28	20240411	184500	559495750	24400	24400	24400	24400	0
29	20240411	184400	559495750	24400	24400	24400	24400	0
30	20240411	184300	559495750	24400	24400	24400	24400	0
31	20240411	184200	559495750	24400	24400	24400	24400	0
32	20240411	184100	559495750	24400	24400	24400	24400	313
33	20240411	184000	559495750	24400	24400	24400	24400	0
34	20240411	183900	559495750	24400	24400	24400	24400	0
35	20240411	183800	559495750	24400	24400	24400	24400	0
36	20240411	183700	559495750	24400	24400	24400	24400	0
37	20240411	183600	559495750	24400	24400	24400	24400	0
38	20240411	183500	559495750	24400	24400	24400	24400	0
39	20240411	183400	559495750	24400	24400	24400	24400	0
40	20240411	183300	559495750	24400	24400	24400	24400	0
41	20240411	183200	559495750	24400	24400	24400	24400	0
42	20240411	183100	559495750	24400	24400	24400	24400	0
43	20240411	183000	559495750	24400	24400	24400	24400	0
44	20240411	182900	559495750	24400	24400	24400	24400	0
45	20240411	182800	559495750	24400	24400	24400	24400	0
46	20240411	182700	559495750	24400	24400	24400	24400	0
47	20240411	182600	559495750	24400	24400	24400	24400	0
48	20240411	182500	559495750	24400	24400	24400	24400	0
49	20240411	182400	559495750	24400	24400	24400	24400	0
50	20240411	182300	559495750	24400	24400	24400	24400	0
51	20240411	182200	559495750	24400	24400	24400	24400	0
52	20240411	182100	559495750	24400	24400	24400	24400	0
53	20240411	182000	559495750	24400	24400	24400	24400	0
54	20240411	181900	559495750	24400	24400	24400	24400	0
55	20240411	181800	559495750	24400	24400	24400	24400	0
56	20240411	181700	559495750	24400	24400	24400	24400	0
57	20240411	181600	559495750	24400	24400	24400	24400	0
58	20240411	181500	559495750	24400	24400	24400	24400	0
59	20240411	181400	559495750	24400	24400	24400	24400	0
60	20240411	181300	559495750	24400	24400	24400	24400	0
61	20240411	181200	559495750	24400	24400	24400	24400	0
62	20240411	181100	559495750	24400	24400	24400	24400	313
63	20240411	181000	559495750	24400	24400	24400	24400	0
64	20240411	180900	559495750	24400	24400	24400	24400	0
65	20240411	180800	559495750	24400	24400	24400	24400	0
66	20240411	180700	559495750	24400	24400	24400	24400	0
67	20240411	180600	559495750	24400	24400	24400	24400	0
68	20240411	180500	559495750	24400	24400	24400	24400	0
69	20240411	180400	559495750	24400	24400	24400	24400	0
70	20240411	180300	559495750	24400	24400	24400	24400	0
71	20240411	180200	559495750	24400	24400	24400	24400	0
72	20240411	180100	559495750	24400	24400	24400	24400	0
73	20240411	180000	559495750	24400	24400	24400	24400	0
74	20240411	175900	559495750	24400	24400	24400	24400	0
75	20240411	175800	559495750	24400	24400	24400	24400	0
76	20240411	175700	559495750	24400	24400	24400	24400	0
77	20240411	175600	559495750	24400	24400	24400	24400	0
78	20240411	175500	559495750	24400	24400	24400	24400	0
79	20240411	175400	559495750	24400	24400	24400	24400	0
80	20240411	175300	559495750	24400	24400	24400	24400	0
81	20240411	175200	559495750	24400	24400	24400	24400	0
82	20240411	175100	559495750	24400	24400	24400	24400	0
83	20240411	175000	559495750	24400	24400	24400	24400	0
84	20240411	174900	559495750	24400	24400	24400	24400	0
85	20240411	174800	559495750	24400	24400	24400	24400	0
86	20240411	174700	559495750	24400	24400	24400	24400	0
87	20240411	174600	559495750	24400	24400	24400	24400	0
88	20240411	174500	559495750	24400	24400	24400	24400	0
89	20240411	174400	559495750	24400	24400	24400	24400	0
90	20240411	174300	559495750	24400	24400	24400	24400	0
91	20240411	174200	559495750	24400	24400	24400	24400	0
92	20240411	174100	559495750	24400	24400	24400	24400	313
93	20240411	174000	559495750	24400	24400	24400	24400	0
94	20240411	173900	559495750	24400	24400	24400	24400	0
95	20240411	173800	559495750	24400	24400	24400	24400	0
96	20240411	173700	559495750	24400	24400	24400	24400	0
97	20240411	173600	559495750	24400	24400	24400	24400	0
98	20240411	173500	559495750	24400	24400	24400	24400	0
99	20240411	173400	559495750	24400	24400	24400	24400	0
100	20240411	173300	559495750	24400	24400	24400	24400	0
101	20240411	173200	559495750	24400	24400	24400	24400	0
102	20240411	173100	559495750	24400	24400	24400	24400	0
103	20240411	173000	559495750	24400	24400	24400	24400	0
104	20240411	172900	559495750	24400	24400	24400	24400	0
105	20240411	172800	559495750	24400	24400	24400	24400	0
106	20240411	172700	559495750	24400	24400	24400	24400	0
107	20240411	172600	559495750	24400	24400	24400	24400	0
108	20240411	172500	559495750	24400	24400	24400	24400	0
109	20240411	172400	559495750	24400	24400	24400	24400	0
110	20240411	172300	559495750	24400	24400	24400	24400	0
111	20240411	172200	559495750	24400	24400	24400	24400	0
112	20240411	172100	559495750	24400	24400	24400	24400	0
113	20240411	172000	559495750	24400	24400	24400	24400	0
114	20240411	171900	559495750	24400	24400	24400	24400	0
115	20240411	171800	559495750	24400	24400	24400	24400	0
116	20240411	171700	559495750	24400	24400	24400	24400	0
117	20240411	171600	559495750	24400	24400	24400	24400	0
118	20240411	171500	559495750	24400	24400	24400	24400	0
119	20240411	171400	559495750	24400	24400	24400	24400	0
120	20240411	171300	559495750	24400	24400	24400	24400	0
121	20240411	171200	559495750	24400	24400	24400	24400	0
122	20240411	171100	559495750	24400	24400	24400	24400	313
123	20240411	171000	559495750	24400	24400	24400	24400	0
124	20240411	170900	559495750	24400	24400	24400	24400	0
125	20240411	170800	559495750	24400	24400	24400	24400	0
126	20240411	170700	559495750	24400	24400	24400	24400	0
127	20240411	170600	559495750	24400	24400	24400	24400	0
128	20240411	170500	559495750	24400	24400	24400	24400	0
129	20240411	170400	559495750	24400	24400	24400	24400	0
130	20240411	170300	559495750	24400	24400	24400	24400	0
131	20240411	170200	559495750	24400	24400	24400	24400	0
132	20240411	170100	559495750	24400	24400	24400	24400	0
133	20240411	170000	559495750	24400	24400	24400	24400	0
134	20240411	165900	559495750	24400	24400	24400	24400	0
135	20240411	165800	559495750	24400	24400	24400	24400	0
136	20240411	165700	559495750	24400	24400	24400	24400	0
137	20240411	165600	559495750	24400	24400	24400	24400	0
138	20240411	165500	559495750	24400	24400	24400	24400	0
139	20240411	165400	559495750	24400	24400	24400	24400	0
140	20240411	165300	559495750	24400	24400	24400	24400	0
141	20240411	165200	559495750	24400	24400	24400	24400	0
142	20240411	165100	559495750	24400	24400	24400	24400	0
143	20240411	165000	559495750	24400	24400	24400	24400	0
144	20240411	164900	559495750	24400	24400	24400	24400	0
145	20240411	164800	559495750	24400	24400	24400	24400	0
146	20240411	164700	559495750	24400	24400	24400	24400	0
147	20240411	164600	559495750	24400	24400	24400	24400	0
148	20240411	164500	559495750	24400	24400	24400	24400	0
149	20240411	164400	559495750	24400	24400	24400	24400	0
150	20240411	164300	559495750	24400	24400	24400	24400	0
151	20240411	164200	559495750	24400	24400	24400	24400	0
152	20240411	164100	559495750	24400	24400	24400	24400	313
153	20240411	164000	559495750	24400	24400	24400	24400	0
154	20240411	163900	559495750	24400	24400	24400	24400	0
155	20240411	163800	559495750	24400	24400	24400	24400	0
156	20240411	163700	559495750	24400	24400	24400	24400	0
157	20240411	163600	559495750	24400	24400	24400	24400	0
158	20240411	163500	559495750	24400	24400	24400	24400	0
159	20240411	163400	559495750	24400	24400	24400	24400	0
160	20240411	163300	559495750	24400	24400	24400	24400	0
161	20240411	163200	559495750	24400	24400	24400	24400	0
162	20240411	163100	559495750	24400	24400	24400	24400	0
163	20240411	163000	559495750	24400	24400	24400	24400	0
164	20240411	162900	559495750	24400	24400	24400	24400	0
165	20240411	162800	559495750	24400	24400	24400	24400	0
166	20240411	162700	559495750	24400	24400	24400	24400	0
167	20240411	162600	559495750	24400	24400	24400	24400	0
168	20240411	162500	559495750	24400	24400	24400	24400	0
169	20240411	162400	559495750	24400	24400	24400	24400	0
170	20240411	162300	559495750	24400	24400	24400	24400	0
171	20240411	162200	559495750	24400	24400	24400	24400	0
172	20240411	162100	559495750	24400	24400	24400	24400	0
173	20240411	162000	559495750	24400	24400	24400	24400	0
174	20240411	161900	559495750	24400	24400	24400	24400	0
175	20240411	161800	559495750	24400	24400	24400	24400	0
176	20240411	161700	559495750	24400	24400	24400	24400	0
177	20240411	161600	559495750	24400	24400	24400	24400	0
178	20240411	161500	559495750	24400	24400	24400	24400	0
179	20240411	161400	559495750	24400	24400	24400	24400	0
180	20240411	161300	559495750	24400	24400	24400	24400	0
181	20240411	161200	559495750	24400	24400	24400	24400	0
182	20240411	161100	559495750	24400	24400	24400	24400	313
183	20240411	161000	559495750	24400	24400	24400	24400	0
184	20240411	160900	559495750	24400	24400	24400	24400	0
185	20240411	160800	559495750	24400	24400	24400	24400	0
186	20240411	160700	559495750	24400	24400	24400	24400	0
187	20240411	160600	559495750	24400	24400	24400	24400	0
188	20240411	160500	559495750	24400	24400	24400	24400	0
189	20240411	160400	559495750	24400	24400	24400	24400	0
190	20240411	160300	559495750	24400	24400	24400	24400	0
191	20240411	160200	559495750	24400	24400	24400	24400	0
192	20240411	160100	559495750	24400	24400	24400	24400	0
193	20240411	160000	559495750	24400	24400	24400	24400	0
194	20240411	155900	559495750	24400	24400	24400	24400	0
195	20240411	155800	559495750	24400	24400	24400	24400	0
196	20240411	155700	559495750	24400	24400	24400	24400	0
197	20240411	155600	559495750	24400	24400	24400	24400	0
198	20240411	155500	559495750	24400	24400	24400	24400	0
199	20240411	155400	559495750	24400	24400	24400	24400	0
200	20240411	155300	559495750	24400	24400	24400	24400	0
201	20240411	155200	559495750	24400	24400	24400	24400	0
202	20240411	155100	559495750	24400	24400	24400	24400	0
203	20240411	155000	559495750	24400	24400	24400	24400	0
204	20240411	154900	559495750	24400	24400	24400	24400	0
205	20240411	154800	559495750	24400	24400	24400	24400	0
206	20240411	154700	559495750	24400	24400	24400	24400	0
207	20240411	154600	559495750	24400	24400	24400	24400	0
208	20240411	154500	559495750	24400	24400	24400	24400	0
209	20240411	154400	559495750	24400	24400	24400	24400	0
210	20240411	154300	559495750	24400	24400	24400	24400	0
211	20240411	154200	559495750	24400	24400	24400	24400	0
212	20240411	154100	559495750	24400	24400	24400	24400	313
213	20240411	154000	559495750	24400	24400	24400	24400	0
214	20240411	153900	559495750	24400	24400	24400	24400	0
215	20240411	153800	559495750	24400	24400	24400	24400	0
216	20240411	153700	559495750	24400	24400	24400	24400	0
217	20240411	153600	559495750	24400	24400	24400	24400	0
218	20240411	153500	559495750	24400	24400	24400	24400	0
219	20240411	153400	559495750	24400	24400	24400	24400	0
220	20240411	153300	559495750	24400	24400	24400	24400	0
221	20240411	153200	559495750	24400	24400	24400	24400	0
222	20240411	153100	559495750	24400	24400	24400	24400	0
223	20240411	153000	559495750	24400	24400	24400	24400	313
224	20240411	152900	551858550	24350	24350	24350	24350	0
225	20240411	152800	551858550	24350	24350	24350	24350	0
226	20240411	152700	551858550	24350	24350	24350	24350	0
227	20240411	152600	551858550	24350	24350	24350	24350	0
228	20240411	152500	551858550	24350	24350	24350	24350	0
229	20240411	152400	551858550	24350	24350	24350	24350	0
230	20240411	152300	551858550	24350	24350	24350	24350	0
231	20240411	152200	551858550	24350	24350	24350	24350	0
232	20240411	152100	551858550	24350	24350	24350	24350	0
233	20240411	152000	551858550	24350	24350	24350	24350	0
234	20240411	151900	551858550	24350	24350	24350	24350	10
235	20240411	151800	551615050	24400	24350	24400	24350	59
236	20240411	151700	550178350	24300	24300	24300	24300	2
237	20240411	151600	550129750	24300	24300	24300	24300	0
238	20240411	151500	550129750	24300	24300	24300	24300	2
239	20240411	151400	550081150	24300	24300	24300	24300	1
240	20240411	151300	550056850	24300	24350	24350	24300	131
241	20240411	151200	546869500	24350	24350	24350	24350	2
242	20240411	151100	546820800	24350	24350	24350	24350	30
243	20240411	151000	546090300	24350	24350	24350	24350	1
244	20240411	150900	546065950	24350	24350	24350	24350	50
245	20240411	150800	544848450	24400	24400	24400	24400	0
246	20240411	150700	544848450	24400	24400	24400	24400	108
247	20240411	150600	542213250	24450	24450	24450	24450	0
248	20240411	150500	542213250	24450	24450	24450	24450	1
249	20240411	150400	542188800	24400	24400	24400	24400	0
250	20240411	150300	542188800	24400	24400	24400	24400	0
251	20240411	150200	542188800	24400	24400	24400	24400	0
252	20240411	150100	542188800	24400	24400	24400	24400	0
253	20240411	150000	542188800	24400	24450	24450	24400	2
254	20240411	145900	542139950	24450	24450	24450	24450	0
255	20240411	145800	542139950	24450	24450	24450	24450	0
256	20240411	145700	542139950	24450	24450	24450	24450	0
257	20240411	145600	542139950	24450	24450	24450	24450	0
258	20240411	145500	542139950	24450	24450	24450	24450	0
259	20240411	145400	542139950	24450	24450	24450	24450	0
260	20240411	145300	542139950	24450	24450	24450	24450	10
261	20240411	145200	541895450	24400	24400	24400	24400	0
262	20240411	145100	541895450	24400	24400	24400	24400	0
263	20240411	145000	541895450	24400	24400	24400	24400	0
264	20240411	144900	541895450	24400	24400	24400	24400	0
265	20240411	144800	541895450	24400	24400	24400	24400	15
266	20240411	144700	541529450	24400	24400	24400	24400	0
267	20240411	144600	541529450	24400	24400	24400	24400	0
268	20240411	144500	541529450	24400	24400	24400	24400	0
269	20240411	144400	541529450	24400	24400	24400	24400	52
270	20240411	144300	540260650	24450	24450	24450	24450	0
271	20240411	144200	540260650	24450	24450	24450	24450	0
272	20240411	144100	540260650	24450	24450	24450	24450	0
273	20240411	144000	540260650	24450	24500	24500	24450	466
274	20240411	143900	528845450	24500	24500	24500	24500	40
275	20240411	143800	527865450	24550	24550	24550	24550	32
276	20240411	143700	527079850	24550	24550	24550	24550	20
277	20240411	143600	526588850	24600	24600	24600	24600	0
278	20240411	143500	526588850	24600	24600	24600	24600	10
279	20240411	143400	526342850	24600	24550	24600	24500	287
280	20240411	143300	519300150	24550	24550	24550	24550	0
281	20240411	143200	519300150	24550	24550	24550	24550	0
282	20240411	143100	519300150	24550	24550	24550	24550	9
283	20240411	143000	519079200	24550	24550	24550	24550	0
284	20240411	142900	519079200	24550	24550	24550	24550	122
285	20240411	142800	516084100	24550	24550	24550	24550	16
286	20240411	142700	515691300	24550	24550	24550	24550	20
287	20240411	142600	515200300	24550	24550	24550	24550	0
288	20240411	142500	515200300	24550	24550	24550	24550	13
289	20240411	142400	514881150	24550	24550	24550	24550	0
290	20240411	142300	514881150	24550	24550	24550	24550	8
291	20240411	142200	514684750	24550	24550	24550	24550	0
292	20240411	142100	514684750	24550	24550	24550	24550	220
293	20240411	142000	509283750	24600	24600	24600	24600	1
294	20240411	141900	509259150	24600	24600	24600	24600	2
295	20240411	141800	509209950	24550	24550	24550	24550	17
296	20240411	141700	508792600	24600	24600	24600	24600	0
297	20240411	141600	508792600	24600	24600	24600	24600	0
298	20240411	141500	508792600	24600	24600	24600	24600	0
299	20240411	141400	508792600	24600	24600	24600	24600	13
300	20240411	141300	508472800	24600	24600	24600	24600	0
301	20240411	141200	508472800	24600	24550	24600	24550	17
302	20240411	141100	508054900	24550	24550	24550	24550	47
303	20240411	141000	506901050	24550	24550	24550	24550	10
304	20240411	140900	506655550	24550	24550	24550	24550	138
305	20240411	140800	503267650	24550	24600	24600	24500	28
306	20240411	140700	502580600	24600	24550	24600	24550	62
307	20240411	140600	501057250	24500	24500	24500	24500	15
308	20240411	140500	500689750	24500	24500	24550	24500	23
309	20240411	140400	500125600	24500	24500	24500	24500	7
310	20240411	140300	499954100	24550	24550	24550	24550	1
311	20240411	140200	499929550	24550	24500	24600	24500	9
312	20240411	140100	499708850	24500	24450	24550	24450	958
313	20240411	140000	476227150	24450	24400	24450	24400	229
314	20240411	135900	470633650	24400	24400	24400	24400	0
315	20240411	135800	470633650	24400	24350	24400	24300	100
316	20240411	135700	468195200	24400	24400	24400	24400	0
317	20240411	135600	468195200	24400	24400	24400	24400	0
318	20240411	135500	468195200	24400	24400	24400	24400	0
319	20240411	135400	468195200	24400	24400	24400	24400	0
320	20240411	135300	468195200	24400	24400	24400	24400	0
321	20240411	135200	468195200	24400	24400	24400	24400	0
322	20240411	135100	468195200	24400	24400	24400	24400	0
323	20240411	135000	468195200	24400	24400	24400	24400	0
324	20240411	134900	468195200	24400	24350	24400	24350	2
325	20240411	134800	468146450	24400	24300	24400	24300	32
326	20240411	134700	467368600	24350	24350	24350	24350	5
327	20240411	134600	467246850	24300	24300	24300	24300	0
328	20240411	134500	467246850	24300	24300	24300	24300	4
329	20240411	134400	467149650	24300	24300	24300	24300	0
330	20240411	134300	467149650	24300	24300	24300	24300	0
331	20240411	134200	467149650	24300	24300	24300	24300	1
332	20240411	134100	467125350	24150	24150	24150	24150	0
333	20240411	134000	467125350	24150	24150	24150	24150	0
334	20240411	133900	467125350	24150	24150	24150	24150	0
335	20240411	133800	467125350	24150	24150	24150	24150	16
336	20240411	133700	466738950	24300	24300	24300	24300	0
337	20240411	133600	466738950	24300	24300	24300	24300	0
338	20240411	133500	466738950	24300	24300	24300	24300	2
339	20240411	133400	466690350	24250	24250	24250	24250	50
340	20240411	133300	465477850	24250	24250	24250	24250	0
341	20240411	133200	465477850	24250	24250	24250	24250	0
342	20240411	133100	465477850	24250	24250	24250	24250	0
343	20240411	133000	465477850	24250	24250	24250	24250	0
344	20240411	132900	465477850	24250	24250	24250	24250	1
345	20240411	132800	465453600	24250	24150	24250	24150	86
346	20240411	132700	463369700	24150	24250	24250	24150	250
347	20240411	132600	457320700	24200	24200	24200	24200	0
348	20240411	132500	457320700	24200	24200	24200	24200	0
349	20240411	132400	457320700	24200	24250	24250	24200	34
350	20240411	132300	456496300	24200	24200	24200	24200	0
351	20240411	132200	456496300	24200	24200	24200	24200	0
352	20240411	132100	456496300	24200	24200	24200	24200	0
353	20240411	132000	456496300	24200	24200	24200	24200	16
354	20240411	131900	456109100	24200	24200	24200	24200	0
355	20240411	131800	456109100	24200	24200	24200	24200	16
356	20240411	131700	455721900	24400	24400	24400	24400	0
357	20240411	131600	455721900	24400	24400	24400	24400	0
358	20240411	131500	455721900	24400	24400	24400	24400	0
359	20240411	131400	455721900	24400	24350	24400	24150	773
360	20240411	131300	436983850	24350	24350	24350	24350	10
361	20240411	131200	436740350	24350	24350	24350	24350	1
362	20240411	131100	436716000	24350	24350	24350	24350	0
363	20240411	131000	436716000	24350	24350	24350	24350	0
364	20240411	130900	436716000	24350	24350	24350	24350	0
365	20240411	130800	436716000	24350	24350	24350	24350	16
366	20240411	130700	436326400	24400	24400	24400	24400	0
367	20240411	130600	436326400	24400	24400	24400	24400	3
368	20240411	130500	436253200	24350	24350	24350	24350	4
369	20240411	130400	436155800	24350	24350	24350	24350	0
370	20240411	130300	436155800	24350	24350	24350	24350	0
371	20240411	130200	436155800	24350	24350	24350	24350	8
372	20240411	130100	435961000	24350	24350	24350	24300	115
373	20240411	130000	433160900	24350	24400	24400	24350	14
374	20240411	125900	432819950	24400	24400	24400	24400	41
375	20240411	125800	431819550	24400	24400	24400	24400	0
376	20240411	125700	431819550	24400	24400	24400	24400	10
377	20240411	125600	431575550	24450	24450	24450	24450	1
378	20240411	125500	431551100	24350	24350	24350	24350	0
379	20240411	125400	431551100	24350	24350	24350	24350	0
380	20240411	125300	431551100	24350	24400	24400	24350	97
381	20240411	125200	429187400	24400	24400	24400	24400	246
382	20240411	125100	423185000	24450	24450	24450	24450	0
383	20240411	125000	423185000	24450	24450	24450	24450	24
384	20240411	124900	422598200	24400	24400	24400	24400	0
385	20240411	124800	422598200	24400	24400	24400	24400	1
386	20240411	124700	422573800	24450	24450	24450	24450	0
387	20240411	124600	422573800	24450	24450	24450	24450	10
388	20240411	124500	422329300	24450	24450	24450	24450	34
389	20240411	124400	421498000	24450	24450	24450	24450	0
390	20240411	124300	421498000	24450	24450	24450	24450	0
391	20240411	124200	421498000	24450	24400	24450	24400	11
392	20240411	124100	421229550	24450	24450	24450	24450	0
393	20240411	124000	421229550	24450	24450	24450	24450	0
394	20240411	123900	421229550	24450	24450	24450	24450	10
395	20240411	123800	420985050	24400	24400	24400	24400	40
396	20240411	123700	420009050	24450	24450	24450	24400	94
397	20240411	123600	417711100	24450	24450	24450	24450	0
398	20240411	123500	417711100	24450	24450	24450	24450	0
399	20240411	123400	417711100	24450	24450	24450	24450	0
400	20240411	123300	417711100	24450	24450	24450	24450	0
401	20240411	123200	417711100	24450	24450	24450	24450	0
402	20240411	123100	417711100	24450	24450	24450	24450	56
403	20240411	123000	416341900	24400	24400	24400	24400	0
404	20240411	122900	416341900	24400	24400	24400	24400	0
405	20240411	122800	416341900	24400	24400	24400	24400	118
406	20240411	122700	413462700	24400	24450	24450	24400	39
407	20240411	122600	412509200	24450	24450	24450	24450	90
408	20240411	122500	410308700	24450	24450	24450	24450	17
409	20240411	122400	409893050	24450	24450	24450	24450	0
410	20240411	122300	409893050	24450	24450	24450	24450	0
411	20240411	122200	409893050	24450	24450	24450	24450	114
412	20240411	122100	407105750	24450	24450	24450	24450	0
413	20240411	122000	407105750	24450	24450	24450	24450	120
414	20240411	121900	404171750	24450	24450	24450	24450	30
415	20240411	121800	403438250	24450	24450	24450	24450	20
416	20240411	121700	402949250	24450	24300	24450	24300	2278
417	20240411	121600	347394200	24300	24300	24300	24300	0
418	20240411	121500	347394200	24300	24300	24300	24300	0
419	20240411	121400	347394200	24300	24300	24300	24300	0
420	20240411	121300	347394200	24300	24300	24300	24300	0
421	20240411	121200	347394200	24300	24300	24300	24300	0
422	20240411	121100	347394200	24300	24300	24300	24300	10
423	20240411	121000	347151200	24300	24300	24300	24300	300
424	20240411	120900	339861200	24300	24300	24300	24300	0
425	20240411	120800	339861200	24300	24300	24300	24300	0
426	20240411	120700	339861200	24300	24300	24300	24300	2
427	20240411	120600	339812600	24300	24300	24300	24300	10
428	20240411	120500	339569600	24350	24350	24350	24350	22
429	20240411	120400	339033900	24350	24350	24350	24350	68
430	20240411	120300	337378100	24300	24300	24300	24300	50
431	20240411	120200	336163100	24350	24350	24350	24300	410
432	20240411	120100	326197100	24400	24250	24400	24250	1075
433	20240411	120000	300032900	24200	24100	24200	24100	251
434	20240411	115900	293968900	24100	24100	24100	24100	0
435	20240411	115800	293968900	24100	24100	24100	24100	0
436	20240411	115700	293968900	24100	24100	24100	24100	24
437	20240411	115600	293390500	24150	24150	24150	24150	0
438	20240411	115500	293390500	24150	24150	24150	24150	20
439	20240411	115400	292907500	24100	24100	24100	24100	26
440	20240411	115300	292280900	24100	24100	24100	24100	0
441	20240411	115200	292280900	24100	24100	24100	24100	0
442	20240411	115100	292280900	24100	24050	24100	24050	40
443	20240411	115000	291317400	24050	24050	24050	24050	25
444	20240411	114900	290716150	24050	24050	24050	24050	24
445	20240411	114800	290138950	24050	24050	24050	24050	0
446	20240411	114700	290138950	24050	24050	24050	24050	25
447	20240411	114600	289537700	24050	24050	24050	24050	0
448	20240411	114500	289537700	24050	24050	24050	24050	26
449	20240411	114400	288912400	24050	24050	24050	24050	0
450	20240411	114300	288912400	24050	24050	24050	24050	25
451	20240411	114200	288311150	24100	24100	24100	24100	1
452	20240411	114100	288287050	24150	24150	24150	24150	0
453	20240411	114000	288287050	24150	24150	24150	24150	0
454	20240411	113900	288287050	24150	24150	24150	24150	7
455	20240411	113800	288118000	24150	24100	24150	24100	247
456	20240411	113700	282157900	24050	24050	24050	24050	0
457	20240411	113600	282157900	24050	24050	24050	24050	1
458	20240411	113500	282133850	24050	24050	24050	24050	26
459	20240411	113400	281508550	24050	24050	24050	24050	16
460	20240411	113300	281123750	24050	24100	24100	24050	26
461	20240411	113200	280498400	24100	24100	24100	24100	4
462	20240411	113100	280402000	24150	24050	24150	24050	66
463	20240411	113000	278812600	24050	24050	24050	24050	0
464	20240411	112900	278812600	24050	24050	24050	24050	21
465	20240411	112800	278307550	24050	24050	24050	24050	5
466	20240411	112700	278187300	24050	24050	24050	24050	214
467	20240411	112600	273040600	24050	24050	24050	24050	24
468	20240411	112500	272463400	24050	24050	24050	24050	0
469	20240411	112400	272463400	24050	24050	24050	24050	0
470	20240411	112300	272463400	24050	24050	24050	24050	26
471	20240411	112200	271838100	24050	24050	24050	24050	0
472	20240411	112100	271838100	24050	24050	24050	24050	76
473	20240411	112000	270010300	24050	24050	24050	24050	0
474	20240411	111900	270010300	24050	24050	24050	24050	26
475	20240411	111800	269385000	24050	24050	24050	24050	0
476	20240411	111700	269385000	24050	24050	24050	24050	35
477	20240411	111600	268543250	24100	24100	24100	24100	0
478	20240411	111500	268543250	24100	24100	24100	24100	0
479	20240411	111400	268543250	24100	24100	24100	24100	25
480	20240411	111300	267940750	24100	24100	24100	24100	0
481	20240411	111200	267940750	24100	24100	24100	24100	31
482	20240411	111100	267193650	24100	24100	24100	24100	58
483	20240411	111000	265795850	24100	24100	24100	24100	48
484	20240411	110900	264639050	24100	24100	24100	24100	25
485	20240411	110800	264036550	24150	24150	24150	24150	1
486	20240411	110700	264012400	24050	24100	24100	24050	168
487	20240411	110600	259966800	24100	24100	24100	24100	0
488	20240411	110500	259966800	24100	24100	24100	24100	0
489	20240411	110400	259966800	24100	24100	24100	24100	25
490	20240411	110300	259364300	24100	24100	24100	24100	0
491	20240411	110200	259364300	24100	24100	24100	24100	81
492	20240411	110100	257412200	24100	24150	24150	24100	126
493	20240411	110000	254371150	24150	24150	24150	24150	50
494	20240411	105900	253163650	24150	24200	24200	24150	40
495	20240411	105800	252196900	24150	24150	24150	24150	0
496	20240411	105700	252196900	24150	24150	24150	24150	65
497	20240411	105600	250627150	24150	24150	24150	24150	0
498	20240411	105500	250627150	24150	24100	24150	24100	53
499	20240411	105400	249348550	24100	24100	24100	24100	0
500	20240411	105300	249348550	24100	24100	24100	24100	0
501	20240411	105200	249348550	24100	24100	24100	24100	25
502	20240411	105100	248746050	24150	24150	24150	24150	0
503	20240411	105000	248746050	24150	24150	24150	24150	0
504	20240411	104900	248746050	24150	24150	24150	24150	16
505	20240411	104800	248359650	24100	24100	24100	24100	1
506	20240411	104700	248335550	24100	24100	24100	24100	25
507	20240411	104600	247733050	24100	24100	24100	24100	0
508	20240411	104500	247733050	24100	24100	24100	24100	26
509	20240411	104400	247106450	24150	24150	24150	24150	0
510	20240411	104300	247106450	24150	24150	24150	24150	0
511	20240411	104200	247106450	24150	24150	24150	24150	209
512	20240411	104100	242059100	24150	24150	24150	24150	0
513	20240411	104000	242059100	24150	24150	24150	24150	25
514	20240411	103900	241455350	24200	24200	24200	24200	0
515	20240411	103800	241455350	24200	24150	24200	24150	144
516	20240411	103700	237972750	24200	24200	24200	24200	5
517	20240411	103600	237851750	24150	24150	24150	24150	0
518	20240411	103500	237851750	24150	24150	24150	24150	26
519	20240411	103400	237223850	24150	24150	24150	24150	1
520	20240411	103300	237199700	24150	24150	24150	24150	26
521	20240411	103200	236571800	24200	24200	24200	24200	0
522	20240411	103100	236571800	24200	24200	24200	24200	0
523	20240411	103000	236571800	24200	24200	24200	24200	8
524	20240411	102900	236378200	24150	24150	24150	24150	0
525	20240411	102800	236378200	24150	24150	24150	24150	25
526	20240411	102700	235774450	24150	24150	24150	24150	0
527	20240411	102600	235774450	24150	24150	24150	24150	31
528	20240411	102500	235025800	24150	24150	24150	24150	4
529	20240411	102400	234929200	24150	24150	24150	24150	0
530	20240411	102300	234929200	24150	24200	24200	24150	31
531	20240411	102200	234180250	24200	24200	24200	24200	0
532	20240411	102100	234180250	24200	24100	24200	24100	301
533	20240411	102000	226911500	24150	24150	24150	24150	0
534	20240411	101900	226911500	24150	24150	24150	24150	273
535	20240411	101800	220318550	24150	24150	24200	24150	57
536	20240411	101700	218941700	24150	24150	24150	24150	74
537	20240411	101600	217154600	24150	24150	24150	24150	27
538	20240411	101500	216502550	24200	24200	24200	24200	6
539	20240411	101400	216357350	24200	24100	24200	24100	238
540	20240411	101300	210610000	24150	24150	24150	24150	0
541	20240411	101200	210610000	24150	24150	24150	24150	0
542	20240411	101100	210610000	24150	24150	24150	24100	33
543	20240411	101000	209814300	24100	24100	24100	24100	0
544	20240411	100900	209814300	24100	24100	24100	24100	27
545	20240411	100800	209163600	24100	24100	24100	24100	0
546	20240411	100700	209163600	24100	24100	24100	24100	0
547	20240411	100600	209163600	24100	24150	24150	24100	27
548	20240411	100500	208512800	24100	24100	24100	24100	0
549	20240411	100400	208512800	24100	24100	24100	24100	25
550	20240411	100300	207910300	24100	24100	24100	24100	8
551	20240411	100200	207717500	24150	24150	24150	24150	10
552	20240411	100100	207476000	24150	24000	24150	24000	187
553	20240411	100000	202985950	24000	24000	24000	24000	62
554	20240411	095900	201497950	23900	23900	23900	23900	0
555	20240411	095800	201497950	23900	23900	23900	23900	1
556	20240411	095700	201474050	23900	23900	23900	23900	0
557	20240411	095600	201474050	23900	23900	23900	23900	0
558	20240411	095500	201474050	23900	24000	24000	23900	334
559	20240411	095400	193488050	23900	23900	23900	23900	3
560	20240411	095300	193416350	24000	24000	24000	24000	0
561	20240411	095200	193416350	24000	24000	24000	24000	40
562	20240411	095100	192456350	23900	23900	23900	23900	10
563	20240411	095000	192217350	23900	23900	23900	23900	0
564	20240411	094900	192217350	23900	23900	23900	23900	0
565	20240411	094800	192217350	23900	23900	23900	23900	10
566	20240411	094700	191978350	23950	23950	23950	23950	320
567	20240411	094600	184314350	23950	23950	23950	23950	32
568	20240411	094500	183547950	24000	24000	24000	24000	0
569	20240411	094400	183547950	24000	24000	24000	24000	0
570	20240411	094300	183547950	24000	24000	24000	24000	30
571	20240411	094200	182827950	24050	24050	24050	24050	1
572	20240411	094100	182803900	24000	24000	24000	24000	40
573	20240411	094000	181843900	24000	24000	24000	24000	0
574	20240411	093900	181843900	24000	24000	24000	24000	0
575	20240411	093800	181843900	24000	24000	24000	24000	0
576	20240411	093700	181843900	24000	24050	24050	24000	163
577	20240411	093600	177931650	24100	24100	24100	24100	0
578	20240411	093500	177931650	24100	24100	24100	24100	25
579	20240411	093400	177329150	24100	24100	24100	24100	1
580	20240411	093300	177305050	24050	24050	24050	24050	10
581	20240411	093200	177064550	24000	24000	24000	24000	0
582	20240411	093100	177064550	24000	24000	24000	24000	79
583	20240411	093000	175168550	24000	24000	24000	24000	20
584	20240411	092900	174688550	24000	23900	24000	23900	107
585	20240411	092800	172121250	24000	24000	24000	23950	37
586	20240411	092700	171234750	24000	23950	24000	23950	105
587	20240411	092600	168715250	24000	24000	24000	24000	0
588	20240411	092500	168715250	24000	23900	24000	23900	27
589	20240411	092400	168069800	23900	23800	23900	23800	1078
590	20240411	092300	142413300	23800	23800	23800	23800	49
591	20240411	092200	141247100	23800	23800	23800	23750	669
592	20240411	092100	125324950	23800	23800	23800	23800	0
593	20240411	092000	125324950	23800	23800	23800	23800	225
594	20240411	091900	119969950	23800	23850	23850	23800	500
595	20240411	091800	108062650	23900	23900	23900	23900	0
596	20240411	091700	108062650	23900	23900	23900	23900	200
597	20240411	091600	103282650	23900	23950	23950	23900	30
598	20240411	091500	102564650	23900	24100	24100	23900	138
599	20240411	091400	99259100	24150	24150	24150	24150	1
600	20240411	091300	99234950	24050	23950	24050	23950	37
601	20240411	091200	98346550	23950	23950	23950	23950	4
602	20240411	091100	98250750	23950	24050	24050	23950	224
603	20240411	091000	92885700	24100	24150	24150	24100	2
604	20240411	090900	92837450	24250	24250	24250	24250	1
605	20240411	090800	92813200	24150	24150	24150	24150	0
606	20240411	090700	92813200	24150	24150	24150	24150	100
607	20240411	090600	90398200	24100	23800	24100	23750	774
608	20240411	090500	71864350	23650	24100	24200	23600	1694
609	20240411	090400	31502850	23900	24100	24300	23900	909
610	20240411	090300	9657650	24050	24050	24050	24050	21
611	20240411	090200	9152600	24050	24200	24300	24050	88
612	20240411	090100	7022700	24300	24300	24300	24300	0
613	20240411	090000	7022700	24300	24300	24300	24300	289