KissMeData/033270/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190800	407041200	22400	22400	22400	22400	149
3	20240417	190700	407041200	22400	22400	22400	22400	0
4	20240417	190600	407041200	22400	22400	22400	22400	0
5	20240417	190500	407041200	22400	22400	22400	22400	0
6	20240417	190400	407041200	22400	22400	22400	22400	0
7	20240417	190300	407041200	22400	22400	22400	22400	0
8	20240417	190200	407041200	22400	22400	22400	22400	0
9	20240417	190100	407041200	22400	22400	22400	22400	0
10	20240417	190000	407041200	22400	22400	22400	22400	0
11	20240417	185900	407041200	22400	22400	22400	22400	0
12	20240417	185800	407041200	22400	22400	22400	22400	0
13	20240417	185700	407041200	22400	22400	22400	22400	0
14	20240417	185600	407041200	22400	22400	22400	22400	0
15	20240417	185500	407041200	22400	22400	22400	22400	0
16	20240417	185400	407041200	22400	22400	22400	22400	0
17	20240417	185300	407041200	22400	22400	22400	22400	0
18	20240417	185200	407041200	22400	22400	22400	22400	0
19	20240417	185100	407041200	22400	22400	22400	22400	0
20	20240417	185000	407041200	22400	22400	22400	22400	0
21	20240417	184900	407041200	22400	22400	22400	22400	0
22	20240417	184800	407041200	22400	22400	22400	22400	0
23	20240417	184700	407041200	22400	22400	22400	22400	0
24	20240417	184600	407041200	22400	22400	22400	22400	0
25	20240417	184500	407041200	22400	22400	22400	22400	0
26	20240417	184400	407041200	22400	22400	22400	22400	0
27	20240417	184300	407041200	22400	22400	22400	22400	0
28	20240417	184200	407041200	22400	22400	22400	22400	0
29	20240417	184100	407041200	22400	22400	22400	22400	0
30	20240417	184000	407041200	22400	22400	22400	22400	0
31	20240417	183900	407041200	22400	22400	22400	22400	0
32	20240417	183800	407041200	22400	22400	22400	22400	149
33	20240417	183700	407041200	22400	22400	22400	22400	0
34	20240417	183600	407041200	22400	22400	22400	22400	0
35	20240417	183500	407041200	22400	22400	22400	22400	0
36	20240417	183400	407041200	22400	22400	22400	22400	0
37	20240417	183300	407041200	22400	22400	22400	22400	0
38	20240417	183200	407041200	22400	22400	22400	22400	0
39	20240417	183100	407041200	22400	22400	22400	22400	0
40	20240417	183000	407041200	22400	22400	22400	22400	0
41	20240417	182900	407041200	22400	22400	22400	22400	0
42	20240417	182800	407041200	22400	22400	22400	22400	0
43	20240417	182700	407041200	22400	22400	22400	22400	0
44	20240417	182600	407041200	22400	22400	22400	22400	0
45	20240417	182500	407041200	22400	22400	22400	22400	0
46	20240417	182400	407041200	22400	22400	22400	22400	0
47	20240417	182300	407041200	22400	22400	22400	22400	0
48	20240417	182200	407041200	22400	22400	22400	22400	0
49	20240417	182100	407041200	22400	22400	22400	22400	0
50	20240417	182000	407041200	22400	22400	22400	22400	0
51	20240417	181900	407041200	22400	22400	22400	22400	0
52	20240417	181800	407041200	22400	22400	22400	22400	0
53	20240417	181700	407041200	22400	22400	22400	22400	0
54	20240417	181600	407041200	22400	22400	22400	22400	0
55	20240417	181500	407041200	22400	22400	22400	22400	0
56	20240417	181400	407041200	22400	22400	22400	22400	0
57	20240417	181300	407041200	22400	22400	22400	22400	0
58	20240417	181200	407041200	22400	22400	22400	22400	0
59	20240417	181100	407041200	22400	22400	22400	22400	0
60	20240417	181000	407041200	22400	22400	22400	22400	0
61	20240417	180900	407041200	22400	22400	22400	22400	0
62	20240417	180800	407041200	22400	22400	22400	22400	149
63	20240417	180700	407041200	22400	22400	22400	22400	0
64	20240417	180600	407041200	22400	22400	22400	22400	0
65	20240417	180500	407041200	22400	22400	22400	22400	0
66	20240417	180400	407041200	22400	22400	22400	22400	0
67	20240417	180300	407041200	22400	22400	22400	22400	0
68	20240417	180200	407041200	22400	22400	22400	22400	0
69	20240417	180100	407041200	22400	22400	22400	22400	0
70	20240417	180000	407041200	22400	22400	22400	22400	0
71	20240417	175900	407041200	22400	22400	22400	22400	0
72	20240417	175800	407041200	22400	22400	22400	22400	0
73	20240417	175700	407041200	22400	22400	22400	22400	0
74	20240417	175600	407041200	22400	22400	22400	22400	0
75	20240417	175500	407041200	22400	22400	22400	22400	0
76	20240417	175400	407041200	22400	22400	22400	22400	0
77	20240417	175300	407041200	22400	22400	22400	22400	0
78	20240417	175200	407041200	22400	22400	22400	22400	0
79	20240417	175100	407041200	22400	22400	22400	22400	0
80	20240417	175000	407041200	22400	22400	22400	22400	0
81	20240417	174900	407041200	22400	22400	22400	22400	0
82	20240417	174800	407041200	22400	22400	22400	22400	0
83	20240417	174700	407041200	22400	22400	22400	22400	0
84	20240417	174600	407041200	22400	22400	22400	22400	0
85	20240417	174500	407041200	22400	22400	22400	22400	0
86	20240417	174400	407041200	22400	22400	22400	22400	0
87	20240417	174300	407041200	22400	22400	22400	22400	0
88	20240417	174200	407041200	22400	22400	22400	22400	0
89	20240417	174100	407041200	22400	22400	22400	22400	0
90	20240417	174000	407041200	22400	22400	22400	22400	0
91	20240417	173900	407041200	22400	22400	22400	22400	0
92	20240417	173800	407041200	22400	22400	22400	22400	149
93	20240417	173700	407041200	22400	22400	22400	22400	0
94	20240417	173600	407041200	22400	22400	22400	22400	0
95	20240417	173500	407041200	22400	22400	22400	22400	0
96	20240417	173400	407041200	22400	22400	22400	22400	0
97	20240417	173300	407041200	22400	22400	22400	22400	0
98	20240417	173200	407041200	22400	22400	22400	22400	0
99	20240417	173100	407041200	22400	22400	22400	22400	0
100	20240417	173000	407041200	22400	22400	22400	22400	0
101	20240417	172900	407041200	22400	22400	22400	22400	0
102	20240417	172800	407041200	22400	22400	22400	22400	0
103	20240417	172700	407041200	22400	22400	22400	22400	0
104	20240417	172600	407041200	22400	22400	22400	22400	0
105	20240417	172500	407041200	22400	22400	22400	22400	0
106	20240417	172400	407041200	22400	22400	22400	22400	0
107	20240417	172300	407041200	22400	22400	22400	22400	0
108	20240417	172200	407041200	22400	22400	22400	22400	0
109	20240417	172100	407041200	22400	22400	22400	22400	0
110	20240417	172000	407041200	22400	22400	22400	22400	0
111	20240417	171900	407041200	22400	22400	22400	22400	0
112	20240417	171800	407041200	22400	22400	22400	22400	0
113	20240417	171700	407041200	22400	22400	22400	22400	0
114	20240417	171600	407041200	22400	22400	22400	22400	0
115	20240417	171500	407041200	22400	22400	22400	22400	0
116	20240417	171400	407041200	22400	22400	22400	22400	0
117	20240417	171300	407041200	22400	22400	22400	22400	0
118	20240417	171200	407041200	22400	22400	22400	22400	0
119	20240417	171100	407041200	22400	22400	22400	22400	0
120	20240417	171000	407041200	22400	22400	22400	22400	0
121	20240417	170900	407041200	22400	22400	22400	22400	0
122	20240417	170800	407041200	22400	22400	22400	22400	149
123	20240417	170700	407041200	22400	22400	22400	22400	0
124	20240417	170600	407041200	22400	22400	22400	22400	0
125	20240417	170500	407041200	22400	22400	22400	22400	0
126	20240417	170400	407041200	22400	22400	22400	22400	0
127	20240417	170300	407041200	22400	22400	22400	22400	0
128	20240417	170200	407041200	22400	22400	22400	22400	0
129	20240417	170100	407041200	22400	22400	22400	22400	0
130	20240417	170000	407041200	22400	22400	22400	22400	0
131	20240417	165900	407041200	22400	22400	22400	22400	0
132	20240417	165800	407041200	22400	22400	22400	22400	0
133	20240417	165700	407041200	22400	22400	22400	22400	0
134	20240417	165600	407041200	22400	22400	22400	22400	0
135	20240417	165500	407041200	22400	22400	22400	22400	0
136	20240417	165400	407041200	22400	22400	22400	22400	0
137	20240417	165300	407041200	22400	22400	22400	22400	0
138	20240417	165200	407041200	22400	22400	22400	22400	0
139	20240417	165100	407041200	22400	22400	22400	22400	0
140	20240417	165000	407041200	22400	22400	22400	22400	0
141	20240417	164900	407041200	22400	22400	22400	22400	0
142	20240417	164800	407041200	22400	22400	22400	22400	0
143	20240417	164700	407041200	22400	22400	22400	22400	0
144	20240417	164600	407041200	22400	22400	22400	22400	0
145	20240417	164500	407041200	22400	22400	22400	22400	0
146	20240417	164400	407041200	22400	22400	22400	22400	0
147	20240417	164300	407041200	22400	22400	22400	22400	0
148	20240417	164200	407041200	22400	22400	22400	22400	0
149	20240417	164100	407041200	22400	22400	22400	22400	0
150	20240417	164000	407041200	22400	22400	22400	22400	0
151	20240417	163900	407041200	22400	22400	22400	22400	0
152	20240417	163800	407041200	22400	22400	22400	22400	149
153	20240417	163700	407041200	22400	22400	22400	22400	0
154	20240417	163600	407041200	22400	22400	22400	22400	0
155	20240417	163500	407041200	22400	22400	22400	22400	0
156	20240417	163400	407041200	22400	22400	22400	22400	0
157	20240417	163300	407041200	22400	22400	22400	22400	0
158	20240417	163200	407041200	22400	22400	22400	22400	0
159	20240417	163100	407041200	22400	22400	22400	22400	0
160	20240417	163000	407041200	22400	22400	22400	22400	0
161	20240417	162900	407041200	22400	22400	22400	22400	0
162	20240417	162800	407041200	22400	22400	22400	22400	0
163	20240417	162700	407041200	22400	22400	22400	22400	0
164	20240417	162600	407041200	22400	22400	22400	22400	0
165	20240417	162500	407041200	22400	22400	22400	22400	0
166	20240417	162400	407041200	22400	22400	22400	22400	0
167	20240417	162300	407041200	22400	22400	22400	22400	0
168	20240417	162200	407041200	22400	22400	22400	22400	0
169	20240417	162100	407041200	22400	22400	22400	22400	0
170	20240417	162000	407041200	22400	22400	22400	22400	0
171	20240417	161900	407041200	22400	22400	22400	22400	0
172	20240417	161800	407041200	22400	22400	22400	22400	0
173	20240417	161700	407041200	22400	22400	22400	22400	0
174	20240417	161600	407041200	22400	22400	22400	22400	0
175	20240417	161500	407041200	22400	22400	22400	22400	0
176	20240417	161400	407041200	22400	22400	22400	22400	0
177	20240417	161300	407041200	22400	22400	22400	22400	0
178	20240417	161200	407041200	22400	22400	22400	22400	0
179	20240417	161100	407041200	22400	22400	22400	22400	0
180	20240417	161000	407041200	22400	22400	22400	22400	0
181	20240417	160900	407041200	22400	22400	22400	22400	0
182	20240417	160800	407041200	22400	22400	22400	22400	149
183	20240417	160700	407041200	22400	22400	22400	22400	0
184	20240417	160600	407041200	22400	22400	22400	22400	0
185	20240417	160500	407041200	22400	22400	22400	22400	0
186	20240417	160400	407041200	22400	22400	22400	22400	0
187	20240417	160300	407041200	22400	22400	22400	22400	0
188	20240417	160200	407041200	22400	22400	22400	22400	0
189	20240417	160100	407041200	22400	22400	22400	22400	0
190	20240417	160000	407041200	22400	22400	22400	22400	0
191	20240417	155900	407041200	22400	22400	22400	22400	0
192	20240417	155800	407041200	22400	22400	22400	22400	0
193	20240417	155700	407041200	22400	22400	22400	22400	0
194	20240417	155600	407041200	22400	22400	22400	22400	0
195	20240417	155500	407041200	22400	22400	22400	22400	0
196	20240417	155400	407041200	22400	22400	22400	22400	0
197	20240417	155300	407041200	22400	22400	22400	22400	0
198	20240417	155200	407041200	22400	22400	22400	22400	0
199	20240417	155100	407041200	22400	22400	22400	22400	0
200	20240417	155000	407041200	22400	22400	22400	22400	0
201	20240417	154900	407041200	22400	22400	22400	22400	0
202	20240417	154800	407041200	22400	22400	22400	22400	0
203	20240417	154700	407041200	22400	22400	22400	22400	0
204	20240417	154600	407041200	22400	22400	22400	22400	0
205	20240417	154500	407041200	22400	22400	22400	22400	0
206	20240417	154400	407041200	22400	22400	22400	22400	0
207	20240417	154300	407041200	22400	22400	22400	22400	0
208	20240417	154200	407041200	22400	22400	22400	22400	0
209	20240417	154100	407041200	22400	22400	22400	22400	0
210	20240417	154000	407041200	22400	22400	22400	22400	0
211	20240417	153900	407041200	22400	22400	22400	22400	0
212	20240417	153800	407041200	22400	22400	22400	22400	149
213	20240417	153700	407041200	22400	22400	22400	22400	0
214	20240417	153600	407041200	22400	22400	22400	22400	0
215	20240417	153500	407041200	22400	22400	22400	22400	0
216	20240417	153400	407041200	22400	22400	22400	22400	0
217	20240417	153300	407041200	22400	22400	22400	22400	0
218	20240417	153200	407041200	22400	22400	22400	22400	0
219	20240417	153100	407041200	22400	22400	22400	22400	0
220	20240417	153000	407041200	22400	22400	22400	22400	149
221	20240417	152900	403703600	22350	22350	22350	22350	0
222	20240417	152800	403703600	22350	22350	22350	22350	0
223	20240417	152700	403703600	22350	22350	22350	22350	0
224	20240417	152600	403703600	22350	22350	22350	22350	0
225	20240417	152500	403703600	22350	22350	22350	22350	0
226	20240417	152400	403703600	22350	22350	22350	22350	0
227	20240417	152300	403703600	22350	22350	22350	22350	0
228	20240417	152200	403703600	22350	22350	22350	22350	0
229	20240417	152100	403703600	22350	22350	22350	22350	0
230	20240417	152000	403703600	22350	22350	22350	22350	0
231	20240417	151900	403703600	22350	22350	22400	22350	185
232	20240417	151800	399568700	22350	22450	22450	22350	260
233	20240417	151700	393746050	22400	22400	22400	22400	627
234	20240417	151600	379701250	22400	22400	22400	22400	100
235	20240417	151500	377461250	22500	22500	22500	22500	0
236	20240417	151400	377461250	22500	22500	22500	22500	7
237	20240417	151300	377303750	22400	22400	22400	22400	556
238	20240417	151200	364849350	22500	22400	22500	22400	18
239	20240417	151100	364445650	22400	22400	22400	22400	0
240	20240417	151000	364445650	22400	22400	22400	22400	0
241	20240417	150900	364445650	22400	22400	22400	22400	0
242	20240417	150800	364445650	22400	22400	22400	22400	1
243	20240417	150700	364423250	22500	22400	22500	22400	691
244	20240417	150600	348940550	22500	22500	22500	22500	0
245	20240417	150500	348940550	22500	22450	22500	22450	1402
246	20240417	150400	317398050	22450	22450	22450	22450	0
247	20240417	150300	317398050	22450	22450	22450	22450	0
248	20240417	150200	317398050	22450	22450	22450	22450	0
249	20240417	150100	317398050	22450	22400	22450	22400	73
250	20240417	150000	315761000	22400	22400	22400	22400	0
251	20240417	145900	315761000	22400	22400	22400	22400	0
252	20240417	145800	315761000	22400	22400	22400	22400	63
253	20240417	145700	314349800	22400	22400	22400	22400	5
254	20240417	145600	314237800	22400	22400	22400	22400	479
255	20240417	145500	303508200	22450	22350	22450	22350	11
256	20240417	145400	303261950	22450	22450	22450	22450	1
257	20240417	145300	303239500	22400	22400	22450	22400	3
258	20240417	145200	303172250	22400	22400	22400	22400	217
259	20240417	145100	298311450	22400	22400	22400	22400	0
260	20240417	145000	298311450	22400	22400	22400	22400	28
261	20240417	144900	297684250	22400	22400	22400	22400	0
262	20240417	144800	297684250	22400	22400	22400	22400	7
263	20240417	144700	297527450	22400	22400	22400	22400	50
264	20240417	144600	296407450	22500	22500	22500	22500	2
265	20240417	144500	296362450	22400	22400	22400	22400	0
266	20240417	144400	296362450	22400	22400	22400	22400	0
267	20240417	144300	296362450	22400	22400	22400	22400	454
268	20240417	144200	286192850	22500	22500	22500	22500	2
269	20240417	144100	286147850	22400	22400	22400	22400	0
270	20240417	144000	286147850	22400	22400	22400	22400	1
271	20240417	143900	286125450	22400	22400	22400	22400	0
272	20240417	143800	286125450	22400	22400	22400	22400	0
273	20240417	143700	286125450	22400	22400	22400	22400	0
274	20240417	143600	286125450	22400	22400	22400	22400	1
275	20240417	143500	286103050	22400	22400	22400	22400	0
276	20240417	143400	286103050	22400	22400	22400	22400	0
277	20240417	143300	286103050	22400	22400	22400	22400	0
278	20240417	143200	286103050	22400	22400	22400	22400	0
279	20240417	143100	286103050	22400	22400	22400	22400	0
280	20240417	143000	286103050	22400	22400	22400	22400	0
281	20240417	142900	286103050	22400	22400	22400	22400	0
282	20240417	142800	286103050	22400	22400	22400	22400	49
283	20240417	142700	285005450	22400	22400	22400	22400	0
284	20240417	142600	285005450	22400	22400	22400	22400	37
285	20240417	142500	284176650	22400	22400	22400	22400	0
286	20240417	142400	284176650	22400	22400	22400	22400	0
287	20240417	142300	284176650	22400	22400	22400	22400	87
288	20240417	142200	282227850	22500	22500	22500	22500	0
289	20240417	142100	282227850	22500	22450	22500	22450	4
290	20240417	142000	282137950	22500	22500	22500	22500	0
291	20240417	141900	282137950	22500	22500	22500	22500	0
292	20240417	141800	282137950	22500	22500	22500	22500	0
293	20240417	141700	282137950	22500	22500	22500	22500	0
294	20240417	141600	282137950	22500	22500	22500	22500	0
295	20240417	141500	282137950	22500	22500	22500	22500	0
296	20240417	141400	282137950	22500	22500	22500	22500	0
297	20240417	141300	282137950	22500	22500	22500	22500	0
298	20240417	141200	282137950	22500	22500	22500	22500	2
299	20240417	141100	282092950	22400	22400	22400	22400	0
300	20240417	141000	282092950	22400	22400	22400	22400	0
301	20240417	140900	282092950	22400	22400	22400	22400	0
302	20240417	140800	282092950	22400	22400	22400	22400	7
303	20240417	140700	281936150	22500	22500	22500	22500	0
304	20240417	140600	281936150	22500	22500	22500	22500	0
305	20240417	140500	281936150	22500	22500	22500	22500	48
306	20240417	140400	280856150	22400	22400	22400	22400	0
307	20240417	140300	280856150	22400	22400	22400	22400	0
308	20240417	140200	280856150	22400	22400	22400	22400	0
309	20240417	140100	280856150	22400	22450	22450	22400	199
310	20240417	140000	276398500	22450	22450	22450	22450	0
311	20240417	135900	276398500	22450	22450	22450	22450	0
312	20240417	135800	276398500	22450	22450	22450	22450	0
313	20240417	135700	276398500	22450	22450	22450	22450	0
314	20240417	135600	276398500	22450	22500	22500	22450	7
315	20240417	135500	276241200	22500	22500	22500	22500	1
316	20240417	135400	276218700	22400	22400	22400	22400	0
317	20240417	135300	276218700	22400	22400	22400	22400	0
318	20240417	135200	276218700	22400	22400	22400	22400	0
319	20240417	135100	276218700	22400	22400	22400	22400	0
320	20240417	135000	276218700	22400	22400	22400	22400	0
321	20240417	134900	276218700	22400	22400	22400	22400	647
322	20240417	134800	261725900	22400	22400	22400	22400	240
323	20240417	134700	256349900	22450	22450	22450	22450	0
324	20240417	134600	256349900	22450	22450	22450	22450	0
325	20240417	134500	256349900	22450	22450	22450	22450	50
326	20240417	134400	255227400	22450	22450	22450	22450	0
327	20240417	134300	255227400	22450	22450	22450	22450	0
328	20240417	134200	255227400	22450	22450	22450	22450	1
329	20240417	134100	255204950	22450	22450	22450	22450	1
330	20240417	134000	255182500	22450	22450	22450	22450	0
331	20240417	133900	255182500	22450	22450	22450	22450	0
332	20240417	133800	255182500	22450	22450	22450	22450	0
333	20240417	133700	255182500	22450	22450	22450	22450	0
334	20240417	133600	255182500	22450	22450	22450	22450	1
335	20240417	133500	255160050	22450	22450	22450	22450	295
336	20240417	133400	248537300	22500	22500	22500	22500	0
337	20240417	133300	248537300	22500	22500	22500	22500	0
338	20240417	133200	248537300	22500	22500	22500	22500	1
339	20240417	133100	248514800	22500	22500	22500	22500	10
340	20240417	133000	248289800	22450	22450	22450	22450	0
341	20240417	132900	248289800	22450	22450	22450	22450	68
342	20240417	132800	246763200	22450	22450	22450	22450	2
343	20240417	132700	246718300	22450	22450	22450	22450	7
344	20240417	132600	246561150	22450	22450	22450	22450	0
345	20240417	132500	246561150	22450	22450	22450	22450	10
346	20240417	132400	246336650	22450	22450	22450	22450	19
347	20240417	132300	245910100	22450	22450	22450	22450	3
348	20240417	132200	245842750	22450	22450	22450	22450	2
349	20240417	132100	245797850	22450	22450	22450	22450	19
350	20240417	132000	245371300	22450	22450	22450	22450	0
351	20240417	131900	245371300	22450	22450	22450	22450	0
352	20240417	131800	245371300	22450	22450	22450	22450	0
353	20240417	131700	245371300	22450	22450	22450	22450	0
354	20240417	131600	245371300	22450	22450	22450	22450	0
355	20240417	131500	245371300	22450	22450	22450	22450	0
356	20240417	131400	245371300	22450	22400	22450	22400	69
357	20240417	131300	243825150	22450	22450	22450	22450	6
358	20240417	131200	243690450	22450	22450	22450	22450	0
359	20240417	131100	243690450	22450	22450	22450	22450	38
360	20240417	131000	242837350	22450	22450	22450	22450	30
361	20240417	130900	242163850	22450	22450	22450	22450	0
362	20240417	130800	242163850	22450	22450	22450	22450	1
363	20240417	130700	242141400	22450	22450	22450	22450	10
364	20240417	130600	241916900	22450	22450	22450	22450	1
365	20240417	130500	241894450	22450	22450	22450	22400	115
366	20240417	130400	239314200	22500	22500	22500	22500	5
367	20240417	130300	239201700	22550	22550	22550	22550	0
368	20240417	130200	239201700	22550	22550	22550	22550	4
369	20240417	130100	239111500	22450	22450	22450	22450	0
370	20240417	130000	239111500	22450	22450	22450	22450	0
371	20240417	125900	239111500	22450	22450	22450	22450	0
372	20240417	125800	239111500	22450	22450	22450	22450	10
373	20240417	125700	238887000	22550	22450	22550	22400	65
374	20240417	125600	237429600	22450	22450	22450	22450	0
375	20240417	125500	237429600	22450	22450	22450	22450	239
376	20240417	125400	232064050	22450	22450	22450	22450	250
377	20240417	125300	226451550	22450	22450	22450	22450	27
378	20240417	125200	225845400	22450	22450	22450	22450	299
379	20240417	125100	219132850	22450	22450	22450	22450	0
380	20240417	125000	219132850	22450	22450	22450	22450	2
381	20240417	124900	219087950	22450	22450	22450	22450	0
382	20240417	124800	219087950	22450	22450	22450	22450	0
383	20240417	124700	219087950	22450	22450	22450	22450	0
384	20240417	124600	219087950	22450	22450	22450	22450	100
385	20240417	124500	216842950	22450	22450	22450	22450	150
386	20240417	124400	213475450	22450	22450	22450	22450	0
387	20240417	124300	213475450	22450	22450	22450	22450	300
388	20240417	124200	206740450	22450	22450	22450	22450	13
389	20240417	124100	206448600	22450	22450	22450	22450	0
390	20240417	124000	206448600	22450	22450	22450	22450	1
391	20240417	123900	206426150	22500	22500	22500	22500	2
392	20240417	123800	206381150	22500	22500	22500	22500	0
393	20240417	123700	206381150	22500	22500	22500	22500	0
394	20240417	123600	206381150	22500	22500	22500	22500	0
395	20240417	123500	206381150	22500	22500	22500	22500	0
396	20240417	123400	206381150	22500	22500	22500	22500	83
397	20240417	123300	204513650	22550	22550	22550	22550	0
398	20240417	123200	204513650	22550	22500	22550	22500	16
399	20240417	123100	204153600	22500	22500	22500	22500	0
400	20240417	123000	204153600	22500	22500	22500	22500	0
401	20240417	122900	204153600	22500	22500	22500	22500	0
402	20240417	122800	204153600	22500	22500	22500	22500	0
403	20240417	122700	204153600	22500	22500	22500	22500	0
404	20240417	122600	204153600	22500	22500	22500	22500	0
405	20240417	122500	204153600	22500	22500	22500	22500	0
406	20240417	122400	204153600	22500	22500	22500	22500	0
407	20240417	122300	204153600	22500	22500	22500	22500	85
408	20240417	122200	202241100	22550	22550	22550	22550	0
409	20240417	122100	202241100	22550	22550	22550	22550	0
410	20240417	122000	202241100	22550	22550	22550	22550	46
411	20240417	121900	201203800	22600	22550	22600	22550	104
412	20240417	121800	198858400	22600	22600	22600	22600	0
413	20240417	121700	198858400	22600	22600	22600	22600	0
414	20240417	121600	198858400	22600	22600	22600	22600	31
415	20240417	121500	198157800	22600	22600	22600	22600	2
416	20240417	121400	198112600	22550	22550	22550	22550	2
417	20240417	121300	198067500	22550	22550	22550	22550	2
418	20240417	121200	198022400	22550	22550	22550	22550	1
419	20240417	121100	197999850	22550	22550	22550	22550	0
420	20240417	121000	197999850	22550	22550	22550	22550	0
421	20240417	120900	197999850	22550	22600	22600	22550	14
422	20240417	120800	197683550	22600	22600	22600	22600	0
423	20240417	120700	197683550	22600	22600	22600	22600	0
424	20240417	120600	197683550	22600	22600	22600	22600	0
425	20240417	120500	197683550	22600	22600	22600	22600	0
426	20240417	120400	197683550	22600	22600	22600	22600	0
427	20240417	120300	197683550	22600	22600	22600	22600	0
428	20240417	120200	197683550	22600	22600	22600	22600	0
429	20240417	120100	197683550	22600	22600	22600	22600	0
430	20240417	120000	197683550	22600	22550	22600	22550	42
431	20240417	115900	196736350	22550	22550	22550	22550	123
432	20240417	115800	193962700	22550	22550	22550	22550	39
433	20240417	115700	193083250	22500	22500	22500	22500	0
434	20240417	115600	193083250	22500	22500	22500	22500	0
435	20240417	115500	193083250	22500	22500	22500	22500	40
436	20240417	115400	192183250	22500	22500	22500	22500	0
437	20240417	115300	192183250	22500	22500	22500	22500	79
438	20240417	115200	190405750	22600	22600	22600	22600	0
439	20240417	115100	190405750	22600	22600	22600	22600	0
440	20240417	115000	190405750	22600	22600	22600	22600	0
441	20240417	114900	190405750	22600	22600	22600	22600	0
442	20240417	114800	190405750	22600	22600	22600	22600	0
443	20240417	114700	190405750	22600	22600	22600	22600	0
444	20240417	114600	190405750	22600	22600	22600	22600	0
445	20240417	114500	190405750	22600	22600	22600	22600	0
446	20240417	114400	190405750	22600	22600	22600	22600	0
447	20240417	114300	190405750	22600	22600	22600	22600	0
448	20240417	114200	190405750	22600	22600	22600	22600	0
449	20240417	114100	190405750	22600	22600	22600	22600	206
450	20240417	114000	185750150	22600	22600	22600	22600	0
451	20240417	113900	185750150	22600	22600	22600	22600	208
452	20240417	113800	181049350	22600	22600	22600	22600	0
453	20240417	113700	181049350	22600	22600	22600	22600	209
454	20240417	113600	176325950	22600	22600	22600	22600	4
455	20240417	113500	176235550	22600	22500	22600	22500	92
456	20240417	113400	174165350	22450	22450	22450	22450	1
457	20240417	113300	174142900	22450	22450	22450	22450	0
458	20240417	113200	174142900	22450	22450	22450	22450	0
459	20240417	113100	174142900	22450	22450	22450	22450	0
460	20240417	113000	174142900	22450	22450	22450	22450	0
461	20240417	112900	174142900	22450	22550	22600	22450	65
462	20240417	112800	172681100	22450	22450	22450	22450	0
463	20240417	112700	172681100	22450	22450	22450	22450	0
464	20240417	112600	172681100	22450	22450	22450	22450	0
465	20240417	112500	172681100	22450	22450	22450	22450	0
466	20240417	112400	172681100	22450	22450	22450	22450	0
467	20240417	112300	172681100	22450	22450	22450	22450	0
468	20240417	112200	172681100	22450	22450	22450	22450	0
469	20240417	112100	172681100	22450	22450	22450	22450	0
470	20240417	112000	172681100	22450	22450	22450	22450	0
471	20240417	111900	172681100	22450	22450	22450	22450	0
472	20240417	111800	172681100	22450	22450	22450	22450	100
473	20240417	111700	170436100	22600	22600	22600	22600	0
474	20240417	111600	170436100	22600	22600	22600	22600	1
475	20240417	111500	170413500	22450	22450	22450	22450	0
476	20240417	111400	170413500	22450	22450	22450	22450	0
477	20240417	111300	170413500	22450	22450	22450	22450	0
478	20240417	111200	170413500	22450	22450	22450	22450	1
479	20240417	111100	170391050	22600	22600	22600	22600	0
480	20240417	111000	170391050	22600	22600	22600	22600	2
481	20240417	110900	170345850	22600	22600	22600	22600	0
482	20240417	110800	170345850	22600	22600	22600	22600	0
483	20240417	110700	170345850	22600	22600	22600	22600	23
484	20240417	110600	169826050	22600	22550	22600	22550	38
485	20240417	110500	168969100	22550	22550	22550	22550	33
486	20240417	110400	168224950	22500	22500	22500	22500	0
487	20240417	110300	168224950	22500	22500	22500	22500	0
488	20240417	110200	168224950	22500	22500	22500	22500	0
489	20240417	110100	168224950	22500	22500	22500	22500	0
490	20240417	110000	168224950	22500	22500	22500	22500	8
491	20240417	105900	168044950	22500	22500	22500	22500	2
492	20240417	105800	167999950	22500	22500	22500	22500	0
493	20240417	105700	167999950	22500	22500	22500	22500	86
494	20240417	105600	166064950	22500	22500	22500	22500	0
495	20240417	105500	166064950	22500	22500	22500	22500	1
496	20240417	105400	166042450	22600	22600	22600	22600	4
497	20240417	105300	165952050	22600	22600	22600	22600	0
498	20240417	105200	165952050	22600	22500	22600	22500	45
499	20240417	105100	164939450	22550	22550	22550	22550	1
500	20240417	105000	164916900	22550	22550	22550	22550	0
501	20240417	104900	164916900	22550	22550	22550	22550	1
502	20240417	104800	164894350	22550	22550	22550	22550	0
503	20240417	104700	164894350	22550	22550	22550	22550	0
504	20240417	104600	164894350	22550	22550	22550	22550	0
505	20240417	104500	164894350	22550	22550	22550	22550	1
506	20240417	104400	164871800	22550	22450	22600	22450	159
507	20240417	104300	161298750	22450	22500	22500	22450	855
508	20240417	104200	142103750	22500	22500	22500	22500	0
509	20240417	104100	142103750	22500	22500	22500	22500	80
510	20240417	104000	140303750	22600	22600	22600	22600	51
511	20240417	103900	139151150	22500	22500	22500	22500	0
512	20240417	103800	139151150	22500	22500	22500	22500	0
513	20240417	103700	139151150	22500	22500	22500	22500	0
514	20240417	103600	139151150	22500	22500	22500	22500	0
515	20240417	103500	139151150	22500	22500	22500	22500	100
516	20240417	103400	136901150	22500	22500	22500	22500	0
517	20240417	103300	136901150	22500	22500	22500	22500	231
518	20240417	103200	131703650	22500	22500	22500	22500	0
519	20240417	103100	131703650	22500	22500	22500	22500	0
520	20240417	103000	131703650	22500	22500	22500	22500	0
521	20240417	102900	131703650	22500	22500	22500	22500	20
522	20240417	102800	131253650	22500	22500	22500	22500	4
523	20240417	102700	131163650	22600	22600	22600	22600	0
524	20240417	102600	131163650	22600	22600	22600	22600	0
525	20240417	102500	131163650	22600	22600	22600	22600	0
526	20240417	102400	131163650	22600	22600	22600	22600	91
527	20240417	102300	129107050	22600	22600	22600	22600	3
528	20240417	102200	129039250	22500	22500	22500	22500	0
529	20240417	102100	129039250	22500	22500	22500	22500	0
530	20240417	102000	129039250	22500	22500	22500	22500	0
531	20240417	101900	129039250	22500	22500	22500	22500	0
532	20240417	101800	129039250	22500	22500	22500	22500	23
533	20240417	101700	128521750	22500	22500	22500	22500	0
534	20240417	101600	128521750	22500	22600	22600	22500	330
535	20240417	101500	121096200	22550	22550	22550	22550	0
536	20240417	101400	121096200	22550	22550	22550	22550	0
537	20240417	101300	121096200	22550	22550	22550	22550	122
538	20240417	101200	118345100	22550	22550	22550	22550	9
539	20240417	101100	118142150	22600	22600	22600	22600	0
540	20240417	101000	118142150	22600	22600	22600	22600	0
541	20240417	100900	118142150	22600	22650	22650	22600	4
542	20240417	100800	118051600	22600	22600	22600	22600	0
543	20240417	100700	118051600	22600	22600	22600	22600	51
544	20240417	100600	116899000	22600	22600	22600	22600	0
545	20240417	100500	116899000	22600	22600	22600	22600	10
546	20240417	100400	116673000	22650	22650	22650	22650	0
547	20240417	100300	116673000	22650	22650	22650	22650	6
548	20240417	100200	116537100	22650	22650	22650	22650	0
549	20240417	100100	116537100	22650	22650	22650	22650	339
550	20240417	100000	108858750	22650	22650	22650	22650	516
551	20240417	095900	97171350	22650	22650	22650	22650	45
552	20240417	095800	96152100	22700	22700	22700	22700	5
553	20240417	095700	96038600	22700	22700	22700	22700	0
554	20240417	095600	96038600	22700	22700	22700	22700	6
555	20240417	095500	95902400	22700	22700	22700	22700	1
556	20240417	095400	95879700	22700	22700	22700	22700	15
557	20240417	095300	95539200	22700	22700	22700	22700	11
558	20240417	095200	95289500	22700	22700	22700	22700	1
559	20240417	095100	95266800	22700	22700	22700	22700	1
560	20240417	095000	95244100	22700	22700	22700	22700	16
561	20240417	094900	94880900	22700	22700	22700	22700	351
562	20240417	094800	86913200	22700	22700	22700	22700	24
563	20240417	094700	86368400	22700	22700	22700	22700	0
564	20240417	094600	86368400	22700	22700	22700	22700	1
565	20240417	094500	86345700	22650	22650	22650	22650	128
566	20240417	094400	83446500	22650	22650	22650	22650	512
567	20240417	094300	71849700	22650	22650	22650	22650	0
568	20240417	094200	71849700	22650	22600	22650	22600	39
569	20240417	094100	70968250	22600	22600	22600	22600	2
570	20240417	094000	70923050	22650	22650	22650	22650	0
571	20240417	093900	70923050	22650	22650	22650	22650	0
572	20240417	093800	70923050	22650	22650	22650	22650	6
573	20240417	093700	70787150	22650	22650	22650	22650	0
574	20240417	093600	70787150	22650	22600	22650	22600	64
575	20240417	093500	69340700	22600	22500	22600	22500	105
576	20240417	093400	66977700	22550	22550	22550	22550	0
577	20240417	093300	66977700	22550	22550	22550	22550	0
578	20240417	093200	66977700	22550	22550	22550	22550	0
579	20240417	093100	66977700	22550	22550	22550	22550	16
580	20240417	093000	66616900	22550	22550	22550	22550	35
581	20240417	092900	65827650	22550	22550	22550	22550	0
582	20240417	092800	65827650	22550	22550	22550	22550	2
583	20240417	092700	65782550	22550	22550	22550	22550	0
584	20240417	092600	65782550	22550	22550	22550	22550	0
585	20240417	092500	65782550	22550	22550	22550	22550	0
586	20240417	092400	65782550	22550	22550	22550	22550	0
587	20240417	092300	65782550	22550	22550	22550	22550	19
588	20240417	092200	65354100	22550	22550	22550	22550	0
589	20240417	092100	65354100	22550	22600	22600	22550	218
590	20240417	092000	60428300	22650	22600	22650	22600	1001
591	20240417	091900	37805650	22700	22600	22700	22600	40
592	20240417	091800	36901550	22650	22650	22650	22650	2
593	20240417	091700	36856250	22650	22650	22650	22650	50
594	20240417	091600	35723750	22700	22700	22700	22700	0
595	20240417	091500	35723750	22700	22700	22700	22600	27
596	20240417	091400	35112650	22650	22650	22700	22650	170
597	20240417	091300	31261700	22650	22600	22650	22600	92
598	20240417	091200	29182300	22600	22600	22600	22600	0
599	20240417	091100	29182300	22600	22600	22600	22600	2
600	20240417	091000	29137100	22600	22600	22600	22600	0
601	20240417	090900	29137100	22600	22500	22600	22500	139
602	20240417	090800	26009300	22500	22500	22500	22500	0
603	20240417	090700	26009300	22500	22500	22500	22500	0
604	20240417	090600	26009300	22500	22500	22500	22500	0
605	20240417	090500	26009300	22500	22500	22500	22500	0
606	20240417	090400	26009300	22500	22500	22500	22500	2
607	20240417	090300	25964300	22700	22600	22700	22600	43
608	20240417	090200	24992400	22550	22500	22550	22500	431
609	20240417	090100	15290900	22500	22500	22500	22500	51
610	20240417	090000	14143400	22500	22300	22500	22300	630