KissMeData/102940/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195200	297497550	22550	22550	22550	22550	135
3	20240403	195100	297497550	22550	22550	22550	22550	0
4	20240403	195000	297497550	22550	22550	22550	22550	0
5	20240403	194900	297497550	22550	22550	22550	22550	0
6	20240403	194800	297497550	22550	22550	22550	22550	0
7	20240403	194700	297497550	22550	22550	22550	22550	0
8	20240403	194600	297497550	22550	22550	22550	22550	0
9	20240403	194500	297497550	22550	22550	22550	22550	0
10	20240403	194400	297497550	22550	22550	22550	22550	0
11	20240403	194300	297497550	22550	22550	22550	22550	0
12	20240403	194200	297497550	22550	22550	22550	22550	0
13	20240403	194100	297497550	22550	22550	22550	22550	0
14	20240403	194000	297497550	22550	22550	22550	22550	0
15	20240403	193900	297497550	22550	22550	22550	22550	0
16	20240403	193800	297497550	22550	22550	22550	22550	0
17	20240403	193700	297497550	22550	22550	22550	22550	0
18	20240403	193600	297497550	22550	22550	22550	22550	0
19	20240403	193500	297497550	22550	22550	22550	22550	0
20	20240403	193400	297497550	22550	22550	22550	22550	0
21	20240403	193300	297497550	22550	22550	22550	22550	0
22	20240403	193200	297497550	22550	22550	22550	22550	0
23	20240403	193100	297497550	22550	22550	22550	22550	0
24	20240403	193000	297497550	22550	22550	22550	22550	0
25	20240403	192900	297497550	22550	22550	22550	22550	0
26	20240403	192800	297497550	22550	22550	22550	22550	0
27	20240403	192700	297497550	22550	22550	22550	22550	0
28	20240403	192600	297497550	22550	22550	22550	22550	0
29	20240403	192500	297497550	22550	22550	22550	22550	0
30	20240403	192400	297497550	22550	22550	22550	22550	0
31	20240403	192300	297497550	22550	22550	22550	22550	0
32	20240403	192200	297497550	22550	22550	22550	22550	135
33	20240403	192100	297497550	22550	22550	22550	22550	0
34	20240403	192000	297497550	22550	22550	22550	22550	0
35	20240403	191900	297497550	22550	22550	22550	22550	0
36	20240403	191800	297497550	22550	22550	22550	22550	0
37	20240403	191700	297497550	22550	22550	22550	22550	0
38	20240403	191600	297497550	22550	22550	22550	22550	0
39	20240403	191500	297497550	22550	22550	22550	22550	0
40	20240403	191400	297497550	22550	22550	22550	22550	0
41	20240403	191300	297497550	22550	22550	22550	22550	0
42	20240403	191200	297497550	22550	22550	22550	22550	0
43	20240403	191100	297497550	22550	22550	22550	22550	0
44	20240403	191000	297497550	22550	22550	22550	22550	0
45	20240403	190900	297497550	22550	22550	22550	22550	0
46	20240403	190800	297497550	22550	22550	22550	22550	0
47	20240403	190700	297497550	22550	22550	22550	22550	0
48	20240403	190600	297497550	22550	22550	22550	22550	0
49	20240403	190500	297497550	22550	22550	22550	22550	0
50	20240403	190400	297497550	22550	22550	22550	22550	0
51	20240403	190300	297497550	22550	22550	22550	22550	0
52	20240403	190200	297497550	22550	22550	22550	22550	0
53	20240403	190100	297497550	22550	22550	22550	22550	0
54	20240403	190000	297497550	22550	22550	22550	22550	0
55	20240403	185900	297497550	22550	22550	22550	22550	0
56	20240403	185800	297497550	22550	22550	22550	22550	0
57	20240403	185700	297497550	22550	22550	22550	22550	0
58	20240403	185600	297497550	22550	22550	22550	22550	0
59	20240403	185500	297497550	22550	22550	22550	22550	0
60	20240403	185400	297497550	22550	22550	22550	22550	0
61	20240403	185300	297497550	22550	22550	22550	22550	0
62	20240403	185200	297497550	22550	22550	22550	22550	135
63	20240403	185100	297497550	22550	22550	22550	22550	0
64	20240403	185000	297497550	22550	22550	22550	22550	0
65	20240403	184900	297497550	22550	22550	22550	22550	0
66	20240403	184800	297497550	22550	22550	22550	22550	0
67	20240403	184700	297497550	22550	22550	22550	22550	0
68	20240403	184600	297497550	22550	22550	22550	22550	0
69	20240403	184500	297497550	22550	22550	22550	22550	0
70	20240403	184400	297497550	22550	22550	22550	22550	0
71	20240403	184300	297497550	22550	22550	22550	22550	0
72	20240403	184200	297497550	22550	22550	22550	22550	0
73	20240403	184100	297497550	22550	22550	22550	22550	0
74	20240403	184000	297497550	22550	22550	22550	22550	0
75	20240403	183900	297497550	22550	22550	22550	22550	0
76	20240403	183800	297497550	22550	22550	22550	22550	0
77	20240403	183700	297497550	22550	22550	22550	22550	0
78	20240403	183600	297497550	22550	22550	22550	22550	0
79	20240403	183500	297497550	22550	22550	22550	22550	0
80	20240403	183400	297497550	22550	22550	22550	22550	0
81	20240403	183300	297497550	22550	22550	22550	22550	0
82	20240403	183200	297497550	22550	22550	22550	22550	0
83	20240403	183100	297497550	22550	22550	22550	22550	0
84	20240403	183000	297497550	22550	22550	22550	22550	0
85	20240403	182900	297497550	22550	22550	22550	22550	0
86	20240403	182800	297497550	22550	22550	22550	22550	0
87	20240403	182700	297497550	22550	22550	22550	22550	0
88	20240403	182600	297497550	22550	22550	22550	22550	0
89	20240403	182500	297497550	22550	22550	22550	22550	0
90	20240403	182400	297497550	22550	22550	22550	22550	0
91	20240403	182300	297497550	22550	22550	22550	22550	0
92	20240403	182200	297497550	22550	22550	22550	22550	135
93	20240403	182100	297497550	22550	22550	22550	22550	0
94	20240403	182000	297497550	22550	22550	22550	22550	0
95	20240403	181900	297497550	22550	22550	22550	22550	0
96	20240403	181800	297497550	22550	22550	22550	22550	0
97	20240403	181700	297497550	22550	22550	22550	22550	0
98	20240403	181600	297497550	22550	22550	22550	22550	0
99	20240403	181500	297497550	22550	22550	22550	22550	0
100	20240403	181400	297497550	22550	22550	22550	22550	0
101	20240403	181300	297497550	22550	22550	22550	22550	0
102	20240403	181200	297497550	22550	22550	22550	22550	0
103	20240403	181100	297497550	22550	22550	22550	22550	0
104	20240403	181000	297497550	22550	22550	22550	22550	0
105	20240403	180900	297497550	22550	22550	22550	22550	0
106	20240403	180800	297497550	22550	22550	22550	22550	0
107	20240403	180700	297497550	22550	22550	22550	22550	0
108	20240403	180600	297497550	22550	22550	22550	22550	0
109	20240403	180500	297497550	22550	22550	22550	22550	0
110	20240403	180400	297497550	22550	22550	22550	22550	0
111	20240403	180300	297497550	22550	22550	22550	22550	0
112	20240403	180200	297497550	22550	22550	22550	22550	0
113	20240403	180100	297497550	22550	22550	22550	22550	0
114	20240403	180000	297497550	22550	22550	22550	22550	0
115	20240403	175900	297497550	22550	22550	22550	22550	0
116	20240403	175800	297497550	22550	22550	22550	22550	0
117	20240403	175700	297497550	22550	22550	22550	22550	0
118	20240403	175600	297497550	22550	22550	22550	22550	0
119	20240403	175500	297497550	22550	22550	22550	22550	0
120	20240403	175400	297497550	22550	22550	22550	22550	0
121	20240403	175300	297497550	22550	22550	22550	22550	0
122	20240403	175200	297497550	22550	22550	22550	22550	135
123	20240403	175100	297497550	22550	22550	22550	22550	0
124	20240403	175000	297497550	22550	22550	22550	22550	0
125	20240403	174900	297497550	22550	22550	22550	22550	0
126	20240403	174800	297497550	22550	22550	22550	22550	0
127	20240403	174700	297497550	22550	22550	22550	22550	0
128	20240403	174600	297497550	22550	22550	22550	22550	0
129	20240403	174500	297497550	22550	22550	22550	22550	0
130	20240403	174400	297497550	22550	22550	22550	22550	0
131	20240403	174300	297497550	22550	22550	22550	22550	0
132	20240403	174200	297497550	22550	22550	22550	22550	0
133	20240403	174100	297497550	22550	22550	22550	22550	0
134	20240403	174000	297497550	22550	22550	22550	22550	0
135	20240403	173900	297497550	22550	22550	22550	22550	0
136	20240403	173800	297497550	22550	22550	22550	22550	0
137	20240403	173700	297497550	22550	22550	22550	22550	0
138	20240403	173600	297497550	22550	22550	22550	22550	0
139	20240403	173500	297497550	22550	22550	22550	22550	0
140	20240403	173400	297497550	22550	22550	22550	22550	0
141	20240403	173300	297497550	22550	22550	22550	22550	0
142	20240403	173200	297497550	22550	22550	22550	22550	0
143	20240403	173100	297497550	22550	22550	22550	22550	0
144	20240403	173000	297497550	22550	22550	22550	22550	0
145	20240403	172900	297497550	22550	22550	22550	22550	0
146	20240403	172800	297497550	22550	22550	22550	22550	0
147	20240403	172700	297497550	22550	22550	22550	22550	0
148	20240403	172600	297497550	22550	22550	22550	22550	0
149	20240403	172500	297497550	22550	22550	22550	22550	0
150	20240403	172400	297497550	22550	22550	22550	22550	0
151	20240403	172300	297497550	22550	22550	22550	22550	0
152	20240403	172200	297497550	22550	22550	22550	22550	135
153	20240403	172100	297497550	22550	22550	22550	22550	0
154	20240403	172000	297497550	22550	22550	22550	22550	0
155	20240403	171900	297497550	22550	22550	22550	22550	0
156	20240403	171800	297497550	22550	22550	22550	22550	0
157	20240403	171700	297497550	22550	22550	22550	22550	0
158	20240403	171600	297497550	22550	22550	22550	22550	0
159	20240403	171500	297497550	22550	22550	22550	22550	0
160	20240403	171400	297497550	22550	22550	22550	22550	0
161	20240403	171300	297497550	22550	22550	22550	22550	0
162	20240403	171200	297497550	22550	22550	22550	22550	0
163	20240403	171100	297497550	22550	22550	22550	22550	0
164	20240403	171000	297497550	22550	22550	22550	22550	0
165	20240403	170900	297497550	22550	22550	22550	22550	0
166	20240403	170800	297497550	22550	22550	22550	22550	0
167	20240403	170700	297497550	22550	22550	22550	22550	0
168	20240403	170600	297497550	22550	22550	22550	22550	0
169	20240403	170500	297497550	22550	22550	22550	22550	0
170	20240403	170400	297497550	22550	22550	22550	22550	0
171	20240403	170300	297497550	22550	22550	22550	22550	0
172	20240403	170200	297497550	22550	22550	22550	22550	0
173	20240403	170100	297497550	22550	22550	22550	22550	0
174	20240403	170000	297497550	22550	22550	22550	22550	0
175	20240403	165900	297497550	22550	22550	22550	22550	0
176	20240403	165800	297497550	22550	22550	22550	22550	0
177	20240403	165700	297497550	22550	22550	22550	22550	0
178	20240403	165600	297497550	22550	22550	22550	22550	0
179	20240403	165500	297497550	22550	22550	22550	22550	0
180	20240403	165400	297497550	22550	22550	22550	22550	0
181	20240403	165300	297497550	22550	22550	22550	22550	0
182	20240403	165200	297497550	22550	22550	22550	22550	135
183	20240403	165100	297497550	22550	22550	22550	22550	0
184	20240403	165000	297497550	22550	22550	22550	22550	0
185	20240403	164900	297497550	22550	22550	22550	22550	0
186	20240403	164800	297497550	22550	22550	22550	22550	0
187	20240403	164700	297497550	22550	22550	22550	22550	0
188	20240403	164600	297497550	22550	22550	22550	22550	0
189	20240403	164500	297497550	22550	22550	22550	22550	0
190	20240403	164400	297497550	22550	22550	22550	22550	0
191	20240403	164300	297497550	22550	22550	22550	22550	0
192	20240403	164200	297497550	22550	22550	22550	22550	0
193	20240403	164100	297497550	22550	22550	22550	22550	0
194	20240403	164000	297497550	22550	22550	22550	22550	0
195	20240403	163900	297497550	22550	22550	22550	22550	0
196	20240403	163800	297497550	22550	22550	22550	22550	0
197	20240403	163700	297497550	22550	22550	22550	22550	0
198	20240403	163600	297497550	22550	22550	22550	22550	0
199	20240403	163500	297497550	22550	22550	22550	22550	0
200	20240403	163400	297497550	22550	22550	22550	22550	0
201	20240403	163300	297497550	22550	22550	22550	22550	0
202	20240403	163200	297497550	22550	22550	22550	22550	0
203	20240403	163100	297497550	22550	22550	22550	22550	0
204	20240403	163000	297497550	22550	22550	22550	22550	0
205	20240403	162900	297497550	22550	22550	22550	22550	0
206	20240403	162800	297497550	22550	22550	22550	22550	0
207	20240403	162700	297497550	22550	22550	22550	22550	0
208	20240403	162600	297497550	22550	22550	22550	22550	0
209	20240403	162500	297497550	22550	22550	22550	22550	0
210	20240403	162400	297497550	22550	22550	22550	22550	0
211	20240403	162300	297497550	22550	22550	22550	22550	0
212	20240403	162200	297497550	22550	22550	22550	22550	135
213	20240403	162100	297497550	22550	22550	22550	22550	0
214	20240403	162000	297497550	22550	22550	22550	22550	0
215	20240403	161900	297497550	22550	22550	22550	22550	0
216	20240403	161800	297497550	22550	22550	22550	22550	0
217	20240403	161700	297497550	22550	22550	22550	22550	0
218	20240403	161600	297497550	22550	22550	22550	22550	0
219	20240403	161500	297497550	22550	22550	22550	22550	0
220	20240403	161400	297497550	22550	22550	22550	22550	0
221	20240403	161300	297497550	22550	22550	22550	22550	0
222	20240403	161200	297497550	22550	22550	22550	22550	0
223	20240403	161100	297497550	22550	22550	22550	22550	0
224	20240403	161000	297497550	22550	22550	22550	22550	0
225	20240403	160900	297497550	22550	22550	22550	22550	0
226	20240403	160800	297497550	22550	22550	22550	22550	0
227	20240403	160700	297497550	22550	22550	22550	22550	0
228	20240403	160600	297497550	22550	22550	22550	22550	0
229	20240403	160500	297497550	22550	22550	22550	22550	0
230	20240403	160400	297497550	22550	22550	22550	22550	0
231	20240403	160300	297497550	22550	22550	22550	22550	0
232	20240403	160200	297497550	22550	22550	22550	22550	0
233	20240403	160100	297497550	22550	22550	22550	22550	0
234	20240403	160000	297497550	22550	22550	22550	22550	0
235	20240403	155900	297497550	22550	22550	22550	22550	0
236	20240403	155800	297497550	22550	22550	22550	22550	0
237	20240403	155700	297497550	22550	22550	22550	22550	0
238	20240403	155600	297497550	22550	22550	22550	22550	0
239	20240403	155500	297497550	22550	22550	22550	22550	0
240	20240403	155400	297497550	22550	22550	22550	22550	0
241	20240403	155300	297497550	22550	22550	22550	22550	0
242	20240403	155200	297497550	22550	22550	22550	22550	135
243	20240403	155100	297497550	22550	22550	22550	22550	0
244	20240403	155000	297497550	22550	22550	22550	22550	0
245	20240403	154900	297497550	22550	22550	22550	22550	0
246	20240403	154800	297497550	22550	22550	22550	22550	0
247	20240403	154700	297497550	22550	22550	22550	22550	0
248	20240403	154600	297497550	22550	22550	22550	22550	0
249	20240403	154500	297497550	22550	22550	22550	22550	0
250	20240403	154400	297497550	22550	22550	22550	22550	0
251	20240403	154300	297497550	22550	22550	22550	22550	0
252	20240403	154200	297497550	22550	22550	22550	22550	0
253	20240403	154100	297497550	22550	22550	22550	22550	0
254	20240403	154000	297497550	22550	22550	22550	22550	0
255	20240403	153900	297497550	22550	22550	22550	22550	0
256	20240403	153800	297497550	22550	22550	22550	22550	0
257	20240403	153700	297497550	22550	22550	22550	22550	0
258	20240403	153600	297497550	22550	22550	22550	22550	0
259	20240403	153500	297497550	22550	22550	22550	22550	0
260	20240403	153400	297497550	22550	22550	22550	22550	0
261	20240403	153300	297497550	22550	22550	22550	22550	0
262	20240403	153200	297497550	22550	22550	22550	22550	0
263	20240403	153100	297497550	22550	22550	22550	22550	0
264	20240403	153000	297497550	22550	22550	22550	22550	135
265	20240403	152900	294453300	22500	22500	22500	22500	0
266	20240403	152800	294453300	22500	22500	22500	22500	0
267	20240403	152700	294453300	22500	22500	22500	22500	0
268	20240403	152600	294453300	22500	22500	22500	22500	0
269	20240403	152500	294453300	22500	22500	22500	22500	0
270	20240403	152400	294453300	22500	22500	22500	22500	0
271	20240403	152300	294453300	22500	22500	22500	22500	0
272	20240403	152200	294453300	22500	22500	22500	22500	0
273	20240403	152100	294453300	22500	22500	22500	22500	0
274	20240403	152000	294453300	22500	22500	22500	22500	0
275	20240403	151900	294453300	22500	22500	22500	22500	1
276	20240403	151800	294430800	22500	22500	22500	22500	0
277	20240403	151700	294430800	22500	22500	22500	22500	1
278	20240403	151600	294408300	22500	22350	22550	22350	871
279	20240403	151500	274822850	22350	22300	22350	22300	13
280	20240403	151400	274532800	22300	22400	22400	22300	300
281	20240403	151300	267840150	22450	22400	22450	22400	301
282	20240403	151200	261097700	22450	22450	22450	22450	1
283	20240403	151100	261075250	22450	22450	22450	22450	1
284	20240403	151000	261052800	22400	22450	22450	22400	53
285	20240403	150900	259863000	22500	22450	22500	22450	7
286	20240403	150800	259705800	22450	22450	22450	22450	4
287	20240403	150700	259616000	22450	22450	22450	22450	239
288	20240403	150600	254250450	22500	22500	22500	22500	0
289	20240403	150500	254250450	22500	22450	22500	22450	56
290	20240403	150400	252993200	22500	22500	22500	22500	0
291	20240403	150300	252993200	22500	22500	22500	22500	0
292	20240403	150200	252993200	22500	22500	22500	22500	101
293	20240403	150100	250720700	22550	22550	22550	22550	0
294	20240403	150000	250720700	22550	22500	22550	22500	21
295	20240403	145900	250248150	22500	22500	22500	22500	10
296	20240403	145800	250023150	22550	22500	22550	22500	5
297	20240403	145700	249910600	22550	22550	22550	22550	0
298	20240403	145600	249910600	22550	22550	22550	22550	0
299	20240403	145500	249910600	22550	22550	22550	22550	0
300	20240403	145400	249910600	22550	22550	22550	22550	0
301	20240403	145300	249910600	22550	22550	22550	22550	0
302	20240403	145200	249910600	22550	22550	22550	22550	0
303	20240403	145100	249910600	22550	22550	22550	22550	3
304	20240403	145000	249842950	22500	22500	22500	22500	0
305	20240403	144900	249842950	22500	22500	22500	22500	50
306	20240403	144800	248717950	22500	22500	22500	22500	4
307	20240403	144700	248627950	22550	22550	22550	22550	43
308	20240403	144600	247658300	22550	22600	22600	22550	65
309	20240403	144500	246191300	22550	22550	22550	22550	1
310	20240403	144400	246168750	22600	22600	22600	22600	50
311	20240403	144300	245038750	22550	22550	22550	22550	15
312	20240403	144200	244700500	22550	22550	22550	22550	0
313	20240403	144100	244700500	22550	22550	22550	22550	1
314	20240403	144000	244677950	22550	22550	22550	22550	0
315	20240403	143900	244677950	22550	22550	22550	22550	7
316	20240403	143800	244520100	22550	22550	22550	22550	0
317	20240403	143700	244520100	22550	22550	22550	22550	6
318	20240403	143600	244384800	22550	22550	22550	22550	10
319	20240403	143500	244159300	22550	22550	22550	22550	9
320	20240403	143400	243956350	22500	22500	22500	22500	0
321	20240403	143300	243956350	22500	22500	22500	22500	0
322	20240403	143200	243956350	22500	22550	22550	22500	2
323	20240403	143100	243911300	22500	22500	22500	22500	0
324	20240403	143000	243911300	22500	22500	22500	22500	0
325	20240403	142900	243911300	22500	22500	22500	22500	3
326	20240403	142800	243843800	22550	22500	22550	22500	181
327	20240403	142700	239771100	22500	22500	22500	22500	5
328	20240403	142600	239658600	22550	22550	22550	22550	0
329	20240403	142500	239658600	22550	22550	22550	22550	1
330	20240403	142400	239636050	22550	22550	22550	22550	0
331	20240403	142300	239636050	22550	22550	22550	22550	0
332	20240403	142200	239636050	22550	22550	22550	22550	0
333	20240403	142100	239636050	22550	22550	22550	22550	0
334	20240403	142000	239636050	22550	22550	22550	22550	0
335	20240403	141900	239636050	22550	22550	22550	22500	4
336	20240403	141800	239545950	22550	22600	22650	22550	27
337	20240403	141700	238935900	22600	22600	22600	22600	1
338	20240403	141600	238913300	22550	22600	22600	22500	177
339	20240403	141500	234918050	22600	22600	22600	22600	1
340	20240403	141400	234895450	22550	22600	22600	22550	31
341	20240403	141300	234196100	22600	22600	22600	22600	2
342	20240403	141200	234150900	22650	22600	22650	22600	20
343	20240403	141100	233698450	22650	22650	22650	22650	0
344	20240403	141000	233698450	22650	22650	22650	22650	0
345	20240403	140900	233698450	22650	22650	22650	22650	1
346	20240403	140800	233675800	22600	22600	22600	22600	53
347	20240403	140700	232478000	22650	22650	22650	22650	2
348	20240403	140600	232432700	22650	22650	22650	22650	2
349	20240403	140500	232387400	22650	22550	22650	22550	67
350	20240403	140400	230874850	22500	22500	22500	22500	88
351	20240403	140300	228894850	22550	22550	22550	22550	1
352	20240403	140200	228872300	22550	22550	22550	22550	0
353	20240403	140100	228872300	22550	22550	22550	22550	0
354	20240403	140000	228872300	22550	22550	22550	22550	5
355	20240403	135900	228759550	22550	22550	22550	22550	0
356	20240403	135800	228759550	22550	22550	22550	22550	1
357	20240403	135700	228737000	22500	22500	22500	22500	0
358	20240403	135600	228737000	22500	22500	22500	22500	0
359	20240403	135500	228737000	22500	22500	22500	22500	0
360	20240403	135400	228737000	22500	22500	22500	22500	3
361	20240403	135300	228669500	22500	22500	22500	22500	0
362	20240403	135200	228669500	22500	22500	22500	22500	5
363	20240403	135100	228557000	22550	22550	22550	22550	0
364	20240403	135000	228557000	22550	22550	22550	22550	0
365	20240403	134900	228557000	22550	22550	22550	22550	0
366	20240403	134800	228557000	22550	22550	22550	22550	5
367	20240403	134700	228444250	22600	22600	22600	22600	0
368	20240403	134600	228444250	22600	22600	22600	22600	0
369	20240403	134500	228444250	22600	22600	22600	22600	0
370	20240403	134400	228444250	22600	22600	22600	22600	0
371	20240403	134300	228444250	22600	22600	22600	22600	0
372	20240403	134200	228444250	22600	22600	22600	22600	0
373	20240403	134100	228444250	22600	22600	22650	22600	3
374	20240403	134000	228376400	22600	22500	22650	22500	70
375	20240403	133900	226793250	22500	22500	22500	22500	1
376	20240403	133800	226770750	22400	22400	22400	22400	2
377	20240403	133700	226725950	22500	22500	22500	22500	0
378	20240403	133600	226725950	22500	22500	22500	22500	0
379	20240403	133500	226725950	22500	22500	22500	22500	1
380	20240403	133400	226703450	22450	22450	22450	22450	87
381	20240403	133300	224750300	22450	22450	22450	22450	0
382	20240403	133200	224750300	22450	22450	22450	22450	1
383	20240403	133100	224727850	22450	22450	22450	22450	1
384	20240403	133000	224705400	22400	22400	22400	22400	0
385	20240403	132900	224705400	22400	22400	22400	22400	100
386	20240403	132800	222465400	22400	22400	22400	22400	0
387	20240403	132700	222465400	22400	22400	22400	22400	0
388	20240403	132600	222465400	22400	22400	22400	22400	0
389	20240403	132500	222465400	22400	22400	22400	22400	0
390	20240403	132400	222465400	22400	22400	22400	22400	74
391	20240403	132300	220807800	22450	22450	22450	22450	4
392	20240403	132200	220718000	22500	22550	22550	22500	38
393	20240403	132100	219862900	22550	22550	22550	22550	0
394	20240403	132000	219862900	22550	22550	22550	22550	0
395	20240403	131900	219862900	22550	22550	22600	22500	20
396	20240403	131800	219412600	22550	22450	22550	22450	92
397	20240403	131700	217342700	22500	22450	22500	22450	29
398	20240403	131600	216691600	22400	22400	22400	22400	50
399	20240403	131500	215571600	22400	22400	22400	22400	0
400	20240403	131400	215571600	22400	22400	22400	22400	100
401	20240403	131300	213331600	22450	22450	22450	22450	17
402	20240403	131200	212949950	22450	22450	22450	22450	0
403	20240403	131100	212949950	22450	22450	22450	22450	0
404	20240403	131000	212949950	22450	22450	22450	22450	0
405	20240403	130900	212949950	22450	22450	22450	22450	0
406	20240403	130800	212949950	22450	22450	22450	22450	0
407	20240403	130700	212949950	22450	22450	22450	22450	0
408	20240403	130600	212949950	22450	22450	22450	22450	0
409	20240403	130500	212949950	22450	22450	22450	22450	0
410	20240403	130400	212949950	22450	22450	22450	22450	0
411	20240403	130300	212949950	22450	22450	22450	22450	22
412	20240403	130200	212456050	22450	22450	22450	22450	7
413	20240403	130100	212298900	22450	22450	22450	22450	0
414	20240403	130000	212298900	22450	22450	22450	22450	8
415	20240403	125900	212119300	22450	22450	22450	22450	0
416	20240403	125800	212119300	22450	22450	22450	22450	0
417	20240403	125700	212119300	22450	22400	22450	22400	99
418	20240403	125600	209897050	22400	22400	22400	22400	11
419	20240403	125500	209650650	22400	22400	22400	22400	216
420	20240403	125400	204812250	22400	22400	22400	22400	0
421	20240403	125300	204812250	22400	22400	22400	22400	4
422	20240403	125200	204722650	22400	22350	22400	22350	2
423	20240403	125100	204677900	22400	22400	22400	22400	0
424	20240403	125000	204677900	22400	22400	22400	22400	54
425	20240403	124900	203468300	22400	22400	22400	22400	10
426	20240403	124800	203244300	22400	22400	22400	22400	1
427	20240403	124700	203221900	22400	22400	22400	22400	1
428	20240403	124600	203199500	22350	22350	22350	22350	0
429	20240403	124500	203199500	22350	22350	22350	22350	0
430	20240403	124400	203199500	22350	22350	22350	22350	0
431	20240403	124300	203199500	22350	22350	22350	22350	0
432	20240403	124200	203199500	22350	22350	22350	22350	48
433	20240403	124100	202126700	22300	22300	22300	22300	99
434	20240403	124000	199919000	22300	22300	22300	22300	12
435	20240403	123900	199651400	22350	22350	22350	22350	0
436	20240403	123800	199651400	22350	22350	22350	22350	0
437	20240403	123700	199651400	22350	22350	22350	22350	0
438	20240403	123600	199651400	22350	22350	22350	22350	0
439	20240403	123500	199651400	22350	22350	22350	22350	0
440	20240403	123400	199651400	22350	22350	22350	22350	0
441	20240403	123300	199651400	22350	22350	22350	22350	0
442	20240403	123200	199651400	22350	22350	22350	22350	0
443	20240403	123100	199651400	22350	22350	22350	22350	0
444	20240403	123000	199651400	22350	22350	22350	22350	0
445	20240403	122900	199651400	22350	22350	22350	22350	40
446	20240403	122800	198757400	22350	22300	22350	22300	4
447	20240403	122700	198668150	22300	22300	22300	22300	0
448	20240403	122600	198668150	22300	22300	22300	22300	20
449	20240403	122500	198222150	22350	22350	22350	22350	0
450	20240403	122400	198222150	22350	22350	22350	22350	10
451	20240403	122300	197998650	22350	22350	22350	22350	1
452	20240403	122200	197976300	22300	22300	22300	22300	1
453	20240403	122100	197954000	22350	22350	22350	22350	10
454	20240403	122000	197730500	22350	22350	22350	22350	4
455	20240403	121900	197641100	22350	22350	22350	22350	6
456	20240403	121800	197507000	22350	22350	22350	22350	2
457	20240403	121700	197462300	22350	22350	22350	22350	3
458	20240403	121600	197395250	22400	22400	22400	22400	0
459	20240403	121500	197395250	22400	22400	22400	22400	0
460	20240403	121400	197395250	22400	22400	22400	22400	0
461	20240403	121300	197395250	22400	22400	22400	22400	0
462	20240403	121200	197395250	22400	22400	22400	22400	0
463	20240403	121100	197395250	22400	22400	22400	22400	1
464	20240403	121000	197372850	22350	22350	22350	22350	1
465	20240403	120900	197350500	22400	22400	22400	22400	0
466	20240403	120800	197350500	22400	22400	22400	22400	0
467	20240403	120700	197350500	22400	22400	22400	22400	0
468	20240403	120600	197350500	22400	22400	22400	22400	0
469	20240403	120500	197350500	22400	22350	22400	22350	10
470	20240403	120400	197126950	22300	22300	22300	22300	0
471	20240403	120300	197126950	22300	22300	22300	22300	0
472	20240403	120200	197126950	22300	22300	22300	22300	0
473	20240403	120100	197126950	22300	22300	22300	22300	8
474	20240403	120000	196948550	22350	22350	22350	22350	0
475	20240403	115900	196948550	22350	22350	22350	22350	0
476	20240403	115800	196948550	22350	22350	22350	22350	0
477	20240403	115700	196948550	22350	22350	22350	22350	2
478	20240403	115600	196903850	22400	22400	22400	22400	0
479	20240403	115500	196903850	22400	22400	22400	22400	0
480	20240403	115400	196903850	22400	22400	22400	22400	0
481	20240403	115300	196903850	22400	22400	22400	22400	0
482	20240403	115200	196903850	22400	22400	22400	22400	0
483	20240403	115100	196903850	22400	22400	22400	22400	0
484	20240403	115000	196903850	22400	22350	22400	22350	2
485	20240403	114900	196859100	22400	22400	22400	22400	0
486	20240403	114800	196859100	22400	22350	22400	22350	32
487	20240403	114700	196142800	22450	22450	22450	22450	0
488	20240403	114600	196142800	22450	22450	22450	22450	0
489	20240403	114500	196142800	22450	22450	22450	22450	0
490	20240403	114400	196142800	22450	22450	22450	22450	0
491	20240403	114300	196142800	22450	22450	22450	22450	0
492	20240403	114200	196142800	22450	22450	22450	22450	0
493	20240403	114100	196142800	22450	22450	22450	22450	0
494	20240403	114000	196142800	22450	22450	22450	22450	0
495	20240403	113900	196142800	22450	22450	22450	22450	0
496	20240403	113800	196142800	22450	22350	22450	22350	44
497	20240403	113700	195156750	22350	22350	22350	22350	0
498	20240403	113600	195156750	22350	22350	22350	22350	0
499	20240403	113500	195156750	22350	22350	22350	22350	1
500	20240403	113400	195134400	22300	22300	22300	22300	14
501	20240403	113300	194822200	22300	22300	22300	22300	0
502	20240403	113200	194822200	22300	22300	22300	22300	0
503	20240403	113100	194822200	22300	22300	22300	22300	0
504	20240403	113000	194822200	22300	22300	22300	22300	0
505	20240403	112900	194822200	22300	22300	22300	22300	2
506	20240403	112800	194777600	22250	22250	22250	22250	40
507	20240403	112700	193887600	22300	22300	22300	22300	0
508	20240403	112600	193887600	22300	22250	22300	22250	11
509	20240403	112500	193642800	22250	22250	22250	22250	20
510	20240403	112400	193197800	22250	22250	22250	22250	0
511	20240403	112300	193197800	22250	22250	22250	22250	0
512	20240403	112200	193197800	22250	22250	22250	22250	0
513	20240403	112100	193197800	22250	22250	22250	22250	59
514	20240403	112000	191885050	22300	22300	22300	22300	7
515	20240403	111900	191728950	22300	22300	22300	22300	55
516	20240403	111800	190502450	22300	22300	22300	22300	34
517	20240403	111700	189744250	22300	22300	22300	22300	2
518	20240403	111600	189699650	22300	22300	22300	22300	10
519	20240403	111500	189476650	22300	22300	22300	22300	0
520	20240403	111400	189476650	22300	22300	22300	22300	0
521	20240403	111300	189476650	22300	22300	22300	22300	5
522	20240403	111200	189365150	22250	22300	22300	22250	220
523	20240403	111100	184470100	22250	22250	22250	22250	0
524	20240403	111000	184470100	22250	22250	22250	22250	8
525	20240403	110900	184292100	22300	22300	22300	22300	0
526	20240403	110800	184292100	22300	22300	22300	22300	0
527	20240403	110700	184292100	22300	22300	22300	22300	0
528	20240403	110600	184292100	22300	22300	22300	22300	0
529	20240403	110500	184292100	22300	22300	22300	22300	0
530	20240403	110400	184292100	22300	22300	22300	22300	0
531	20240403	110300	184292100	22300	22300	22300	22300	0
532	20240403	110200	184292100	22300	22300	22300	22300	1
533	20240403	110100	184269800	22250	22250	22250	22250	15
534	20240403	110000	183936050	22200	22200	22200	22200	0
535	20240403	105900	183936050	22200	22200	22200	22200	0
536	20240403	105800	183936050	22200	22200	22200	22200	0
537	20240403	105700	183936050	22200	22200	22200	22200	50
538	20240403	105600	182826050	22200	22200	22200	22200	1
539	20240403	105500	182803850	22200	22200	22200	22200	0
540	20240403	105400	182803850	22200	22200	22200	22200	2
541	20240403	105300	182759450	22200	22200	22200	22200	6
542	20240403	105200	182626250	22150	22150	22150	22150	9
543	20240403	105100	182426900	22150	22150	22150	22150	5
544	20240403	105000	182316150	22150	22150	22150	22150	2
545	20240403	104900	182271850	22150	22150	22150	22150	0
546	20240403	104800	182271850	22150	22150	22150	22150	0
547	20240403	104700	182271850	22150	22150	22150	22150	0
548	20240403	104600	182271850	22150	22150	22150	22150	0
549	20240403	104500	182271850	22150	22150	22150	22150	0
550	20240403	104400	182271850	22150	22150	22150	22150	0
551	20240403	104300	182271850	22150	22150	22150	22150	0
552	20240403	104200	182271850	22150	22150	22150	22150	10
553	20240403	104100	182050350	22050	22050	22050	22050	0
554	20240403	104000	182050350	22050	22050	22050	22050	5
555	20240403	103900	181940100	22000	22000	22000	22000	0
556	20240403	103800	181940100	22000	22000	22000	22000	0
557	20240403	103700	181940100	22000	22050	22050	22000	30
558	20240403	103600	181280000	22000	22050	22050	22000	292
559	20240403	103500	174846850	22100	22100	22100	22100	0
560	20240403	103400	174846850	22100	22100	22100	22100	0
561	20240403	103300	174846850	22100	22100	22100	22100	45
562	20240403	103200	173852350	22100	22100	22100	22100	12
563	20240403	103100	173587150	22100	22100	22100	22100	15
564	20240403	103000	173255650	22100	22050	22100	22050	238
565	20240403	102900	168007700	22100	22050	22100	22050	28
566	20240403	102800	167390100	22100	22100	22100	22100	685
567	20240403	102700	152251600	22150	22150	22150	22150	1
568	20240403	102600	152229450	22100	22100	22100	22100	43
569	20240403	102500	151279150	22100	22100	22100	22100	4
570	20240403	102400	151190750	22100	22200	22200	22100	330
571	20240403	102300	143892200	22250	22250	22250	22250	1
572	20240403	102200	143869950	22250	22250	22250	22250	0
573	20240403	102100	143869950	22250	22250	22250	22250	0
574	20240403	102000	143869950	22250	22250	22250	22250	1
575	20240403	101900	143847700	22200	22200	22200	22200	0
576	20240403	101800	143847700	22200	22200	22200	22200	89
577	20240403	101700	141871900	22200	22200	22200	22200	0
578	20240403	101600	141871900	22200	22200	22200	22200	22
579	20240403	101500	141383500	22200	22200	22200	22200	2
580	20240403	101400	141339100	22150	22150	22150	22150	240
581	20240403	101300	136023100	22200	22200	22200	22200	0
582	20240403	101200	136023100	22200	22200	22200	22200	0
583	20240403	101100	136023100	22200	22200	22200	22200	0
584	20240403	101000	136023100	22200	22200	22200	22200	0
585	20240403	100900	136023100	22200	22200	22200	22200	1
586	20240403	100800	136000900	22150	22150	22150	22150	5
587	20240403	100700	135890150	22200	22200	22200	22200	0
588	20240403	100600	135890150	22200	22200	22200	22200	0
589	20240403	100500	135890150	22200	22200	22200	22200	1
590	20240403	100400	135867950	22200	22200	22200	22200	0
591	20240403	100300	135867950	22200	22200	22200	22200	0
592	20240403	100200	135867950	22200	22200	22200	22200	1
593	20240403	100100	135845750	22200	22200	22200	22200	0
594	20240403	100000	135845750	22200	22200	22200	22200	1
595	20240403	095900	135823550	22250	22200	22250	22200	59
596	20240403	095800	134513500	22200	22200	22200	22200	72
597	20240403	095700	132915100	22150	22150	22150	22150	2
598	20240403	095600	132870800	22100	22150	22150	22100	88
599	20240403	095500	130925850	22150	22150	22150	22150	133
600	20240403	095400	127979900	22150	22200	22200	22150	2
601	20240403	095300	127935550	22100	22100	22100	22100	0
602	20240403	095200	127935550	22100	22100	22100	22100	0
603	20240403	095100	127935550	22100	22100	22100	22100	53
604	20240403	095000	126764250	22100	22150	22150	22100	91
605	20240403	094900	124752350	22150	22150	22150	22150	8
606	20240403	094800	124575150	22150	22150	22150	22150	77
607	20240403	094700	122869600	22150	22150	22150	22150	1
608	20240403	094600	122847450	22150	22150	22150	22150	122
609	20240403	094500	120145150	22150	22200	22200	22150	199
610	20240403	094400	115737200	22250	22250	22250	22250	0
611	20240403	094300	115737200	22250	22250	22250	22250	0
612	20240403	094200	115737200	22250	22250	22250	22250	0
613	20240403	094100	115737200	22250	22250	22250	22250	0
614	20240403	094000	115737200	22250	22200	22250	22200	7
615	20240403	093900	115581750	22200	22200	22200	22200	1
616	20240403	093800	115559550	22150	22150	22150	22150	0
617	20240403	093700	115559550	22150	22200	22200	22150	50
618	20240403	093600	114451900	22250	22250	22250	22250	0
619	20240403	093500	114451900	22250	22250	22250	22250	0
620	20240403	093400	114451900	22250	22250	22250	22250	0
621	20240403	093300	114451900	22250	22250	22250	22250	24
622	20240403	093200	113917900	22250	22250	22250	22250	0
623	20240403	093100	113917900	22250	22250	22250	22250	6
624	20240403	093000	113784400	22250	22250	22250	22250	1
625	20240403	092900	113762150	22250	22250	22250	22250	1
626	20240403	092800	113739900	22100	22100	22100	22100	0
627	20240403	092700	113739900	22100	22100	22100	22100	0
628	20240403	092600	113739900	22100	22200	22200	22100	846
629	20240403	092500	94991750	22200	22200	22200	22200	22
630	20240403	092400	94503350	22200	22200	22200	22200	1108
631	20240403	092300	69905750	22200	22200	22200	22200	0
632	20240403	092200	69905750	22200	22200	22200	22200	0
633	20240403	092100	69905750	22200	22200	22200	22200	0
634	20240403	092000	69905750	22200	22200	22200	22200	0
635	20240403	091900	69905750	22200	22200	22200	22200	0
636	20240403	091800	69905750	22200	22200	22200	22200	150
637	20240403	091700	66575750	22200	22200	22200	22200	5
638	20240403	091600	66464750	22200	22200	22200	22200	36
639	20240403	091500	65665550	22200	22200	22200	22200	122
640	20240403	091400	62957150	22200	22250	22250	22200	174
641	20240403	091300	59093700	22250	22200	22250	22200	177
642	20240403	091200	55163800	22250	22250	22250	22250	2
643	20240403	091100	55119300	22200	22200	22200	22200	140
644	20240403	091000	52011300	22250	22250	22250	22250	1
645	20240403	090900	51989050	22200	22200	22200	22200	103
646	20240403	090800	49702450	22200	22200	22200	22200	0
647	20240403	090700	49702450	22200	22200	22200	22200	0
648	20240403	090600	49702450	22200	22200	22200	22200	52
649	20240403	090500	48548050	22200	22200	22200	22200	36
650	20240403	090400	47748850	22200	22200	22200	22200	338
651	20240403	090300	40245250	22150	22150	22150	22150	115
652	20240403	090200	37698000	22200	22350	22350	22150	261
653	20240403	090100	31911550	22250	22250	22250	22250	62
654	20240403	090000	30532050	22250	22200	22500	22200	1364