KissMeData/251970/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	202700	529031750	24200	24200	24200	24200	1259
3	20240415	202600	529031750	24200	24200	24200	24200	0
4	20240415	202500	529031750	24200	24200	24200	24200	0
5	20240415	202400	529031750	24200	24200	24200	24200	0
6	20240415	202300	529031750	24200	24200	24200	24200	0
7	20240415	202200	529031750	24200	24200	24200	24200	0
8	20240415	202100	529031750	24200	24200	24200	24200	0
9	20240415	202000	529031750	24200	24200	24200	24200	0
10	20240415	201900	529031750	24200	24200	24200	24200	0
11	20240415	201800	529031750	24200	24200	24200	24200	0
12	20240415	201700	529031750	24200	24200	24200	24200	0
13	20240415	201600	529031750	24200	24200	24200	24200	0
14	20240415	201500	529031750	24200	24200	24200	24200	0
15	20240415	201400	529031750	24200	24200	24200	24200	0
16	20240415	201300	529031750	24200	24200	24200	24200	0
17	20240415	201200	529031750	24200	24200	24200	24200	0
18	20240415	201100	529031750	24200	24200	24200	24200	0
19	20240415	201000	529031750	24200	24200	24200	24200	0
20	20240415	200900	529031750	24200	24200	24200	24200	0
21	20240415	200800	529031750	24200	24200	24200	24200	0
22	20240415	200700	529031750	24200	24200	24200	24200	0
23	20240415	200600	529031750	24200	24200	24200	24200	0
24	20240415	200500	529031750	24200	24200	24200	24200	0
25	20240415	200400	529031750	24200	24200	24200	24200	0
26	20240415	200300	529031750	24200	24200	24200	24200	0
27	20240415	200200	529031750	24200	24200	24200	24200	0
28	20240415	200100	529031750	24200	24200	24200	24200	0
29	20240415	200000	529031750	24200	24200	24200	24200	0
30	20240415	195900	529031750	24200	24200	24200	24200	0
31	20240415	195800	529031750	24200	24200	24200	24200	0
32	20240415	195700	529031750	24200	24200	24200	24200	1259
33	20240415	195600	529031750	24200	24200	24200	24200	0
34	20240415	195500	529031750	24200	24200	24200	24200	0
35	20240415	195400	529031750	24200	24200	24200	24200	0
36	20240415	195300	529031750	24200	24200	24200	24200	0
37	20240415	195200	529031750	24200	24200	24200	24200	0
38	20240415	195100	529031750	24200	24200	24200	24200	0
39	20240415	195000	529031750	24200	24200	24200	24200	0
40	20240415	194900	529031750	24200	24200	24200	24200	0
41	20240415	194800	529031750	24200	24200	24200	24200	0
42	20240415	194700	529031750	24200	24200	24200	24200	0
43	20240415	194600	529031750	24200	24200	24200	24200	0
44	20240415	194500	529031750	24200	24200	24200	24200	0
45	20240415	194400	529031750	24200	24200	24200	24200	0
46	20240415	194300	529031750	24200	24200	24200	24200	0
47	20240415	194200	529031750	24200	24200	24200	24200	0
48	20240415	194100	529031750	24200	24200	24200	24200	0
49	20240415	194000	529031750	24200	24200	24200	24200	0
50	20240415	193900	529031750	24200	24200	24200	24200	0
51	20240415	193800	529031750	24200	24200	24200	24200	0
52	20240415	193700	529031750	24200	24200	24200	24200	0
53	20240415	193600	529031750	24200	24200	24200	24200	0
54	20240415	193500	529031750	24200	24200	24200	24200	0
55	20240415	193400	529031750	24200	24200	24200	24200	0
56	20240415	193300	529031750	24200	24200	24200	24200	0
57	20240415	193200	529031750	24200	24200	24200	24200	0
58	20240415	193100	529031750	24200	24200	24200	24200	0
59	20240415	193000	529031750	24200	24200	24200	24200	0
60	20240415	192900	529031750	24200	24200	24200	24200	0
61	20240415	192800	529031750	24200	24200	24200	24200	0
62	20240415	192700	529031750	24200	24200	24200	24200	1259
63	20240415	192600	529031750	24200	24200	24200	24200	0
64	20240415	192500	529031750	24200	24200	24200	24200	0
65	20240415	192400	529031750	24200	24200	24200	24200	0
66	20240415	192300	529031750	24200	24200	24200	24200	0
67	20240415	192200	529031750	24200	24200	24200	24200	0
68	20240415	192100	529031750	24200	24200	24200	24200	0
69	20240415	192000	529031750	24200	24200	24200	24200	0
70	20240415	191900	529031750	24200	24200	24200	24200	0
71	20240415	191800	529031750	24200	24200	24200	24200	0
72	20240415	191700	529031750	24200	24200	24200	24200	0
73	20240415	191600	529031750	24200	24200	24200	24200	0
74	20240415	191500	529031750	24200	24200	24200	24200	0
75	20240415	191400	529031750	24200	24200	24200	24200	0
76	20240415	191300	529031750	24200	24200	24200	24200	0
77	20240415	191200	529031750	24200	24200	24200	24200	0
78	20240415	191100	529031750	24200	24200	24200	24200	0
79	20240415	191000	529031750	24200	24200	24200	24200	0
80	20240415	190900	529031750	24200	24200	24200	24200	0
81	20240415	190800	529031750	24200	24200	24200	24200	0
82	20240415	190700	529031750	24200	24200	24200	24200	0
83	20240415	190600	529031750	24200	24200	24200	24200	0
84	20240415	190500	529031750	24200	24200	24200	24200	0
85	20240415	190400	529031750	24200	24200	24200	24200	0
86	20240415	190300	529031750	24200	24200	24200	24200	0
87	20240415	190200	529031750	24200	24200	24200	24200	0
88	20240415	190100	529031750	24200	24200	24200	24200	0
89	20240415	190000	529031750	24200	24200	24200	24200	0
90	20240415	185900	529031750	24200	24200	24200	24200	0
91	20240415	185800	529031750	24200	24200	24200	24200	0
92	20240415	185700	529031750	24200	24200	24200	24200	1259
93	20240415	185600	529031750	24200	24200	24200	24200	0
94	20240415	185500	529031750	24200	24200	24200	24200	0
95	20240415	185400	529031750	24200	24200	24200	24200	0
96	20240415	185300	529031750	24200	24200	24200	24200	0
97	20240415	185200	529031750	24200	24200	24200	24200	0
98	20240415	185100	529031750	24200	24200	24200	24200	0
99	20240415	185000	529031750	24200	24200	24200	24200	0
100	20240415	184900	529031750	24200	24200	24200	24200	0
101	20240415	184800	529031750	24200	24200	24200	24200	0
102	20240415	184700	529031750	24200	24200	24200	24200	0
103	20240415	184600	529031750	24200	24200	24200	24200	0
104	20240415	184500	529031750	24200	24200	24200	24200	0
105	20240415	184400	529031750	24200	24200	24200	24200	0
106	20240415	184300	529031750	24200	24200	24200	24200	0
107	20240415	184200	529031750	24200	24200	24200	24200	0
108	20240415	184100	529031750	24200	24200	24200	24200	0
109	20240415	184000	529031750	24200	24200	24200	24200	0
110	20240415	183900	529031750	24200	24200	24200	24200	0
111	20240415	183800	529031750	24200	24200	24200	24200	0
112	20240415	183700	529031750	24200	24200	24200	24200	0
113	20240415	183600	529031750	24200	24200	24200	24200	0
114	20240415	183500	529031750	24200	24200	24200	24200	0
115	20240415	183400	529031750	24200	24200	24200	24200	0
116	20240415	183300	529031750	24200	24200	24200	24200	0
117	20240415	183200	529031750	24200	24200	24200	24200	0
118	20240415	183100	529031750	24200	24200	24200	24200	0
119	20240415	183000	529031750	24200	24200	24200	24200	0
120	20240415	182900	529031750	24200	24200	24200	24200	0
121	20240415	182800	529031750	24200	24200	24200	24200	0
122	20240415	182700	529031750	24200	24200	24200	24200	1259
123	20240415	182600	529031750	24200	24200	24200	24200	0
124	20240415	182500	529031750	24200	24200	24200	24200	0
125	20240415	182400	529031750	24200	24200	24200	24200	0
126	20240415	182300	529031750	24200	24200	24200	24200	0
127	20240415	182200	529031750	24200	24200	24200	24200	0
128	20240415	182100	529031750	24200	24200	24200	24200	0
129	20240415	182000	529031750	24200	24200	24200	24200	0
130	20240415	181900	529031750	24200	24200	24200	24200	0
131	20240415	181800	529031750	24200	24200	24200	24200	0
132	20240415	181700	529031750	24200	24200	24200	24200	0
133	20240415	181600	529031750	24200	24200	24200	24200	0
134	20240415	181500	529031750	24200	24200	24200	24200	0
135	20240415	181400	529031750	24200	24200	24200	24200	0
136	20240415	181300	529031750	24200	24200	24200	24200	0
137	20240415	181200	529031750	24200	24200	24200	24200	0
138	20240415	181100	529031750	24200	24200	24200	24200	0
139	20240415	181000	529031750	24200	24200	24200	24200	0
140	20240415	180900	529031750	24200	24200	24200	24200	0
141	20240415	180800	529031750	24200	24200	24200	24200	0
142	20240415	180700	529031750	24200	24200	24200	24200	0
143	20240415	180600	529031750	24200	24200	24200	24200	0
144	20240415	180500	529031750	24200	24200	24200	24200	0
145	20240415	180400	529031750	24200	24200	24200	24200	0
146	20240415	180300	529031750	24200	24200	24200	24200	0
147	20240415	180200	529031750	24200	24200	24200	24200	0
148	20240415	180100	529031750	24200	24200	24200	24200	0
149	20240415	180000	529031750	24200	24200	24200	24200	0
150	20240415	175900	529031750	24200	24200	24200	24200	0
151	20240415	175800	529031750	24200	24200	24200	24200	0
152	20240415	175700	529031750	24200	24200	24200	24200	1259
153	20240415	175600	529031750	24200	24200	24200	24200	0
154	20240415	175500	529031750	24200	24200	24200	24200	0
155	20240415	175400	529031750	24200	24200	24200	24200	0
156	20240415	175300	529031750	24200	24200	24200	24200	0
157	20240415	175200	529031750	24200	24200	24200	24200	0
158	20240415	175100	529031750	24200	24200	24200	24200	0
159	20240415	175000	529031750	24200	24200	24200	24200	0
160	20240415	174900	529031750	24200	24200	24200	24200	0
161	20240415	174800	529031750	24200	24200	24200	24200	0
162	20240415	174700	529031750	24200	24200	24200	24200	0
163	20240415	174600	529031750	24200	24200	24200	24200	0
164	20240415	174500	529031750	24200	24200	24200	24200	0
165	20240415	174400	529031750	24200	24200	24200	24200	0
166	20240415	174300	529031750	24200	24200	24200	24200	0
167	20240415	174200	529031750	24200	24200	24200	24200	0
168	20240415	174100	529031750	24200	24200	24200	24200	0
169	20240415	174000	529031750	24200	24200	24200	24200	0
170	20240415	173900	529031750	24200	24200	24200	24200	0
171	20240415	173800	529031750	24200	24200	24200	24200	0
172	20240415	173700	529031750	24200	24200	24200	24200	0
173	20240415	173600	529031750	24200	24200	24200	24200	0
174	20240415	173500	529031750	24200	24200	24200	24200	0
175	20240415	173400	529031750	24200	24200	24200	24200	0
176	20240415	173300	529031750	24200	24200	24200	24200	0
177	20240415	173200	529031750	24200	24200	24200	24200	0
178	20240415	173100	529031750	24200	24200	24200	24200	0
179	20240415	173000	529031750	24200	24200	24200	24200	0
180	20240415	172900	529031750	24200	24200	24200	24200	0
181	20240415	172800	529031750	24200	24200	24200	24200	0
182	20240415	172700	529031750	24200	24200	24200	24200	1259
183	20240415	172600	529031750	24200	24200	24200	24200	0
184	20240415	172500	529031750	24200	24200	24200	24200	0
185	20240415	172400	529031750	24200	24200	24200	24200	0
186	20240415	172300	529031750	24200	24200	24200	24200	0
187	20240415	172200	529031750	24200	24200	24200	24200	0
188	20240415	172100	529031750	24200	24200	24200	24200	0
189	20240415	172000	529031750	24200	24200	24200	24200	0
190	20240415	171900	529031750	24200	24200	24200	24200	0
191	20240415	171800	529031750	24200	24200	24200	24200	0
192	20240415	171700	529031750	24200	24200	24200	24200	0
193	20240415	171600	529031750	24200	24200	24200	24200	0
194	20240415	171500	529031750	24200	24200	24200	24200	0
195	20240415	171400	529031750	24200	24200	24200	24200	0
196	20240415	171300	529031750	24200	24200	24200	24200	0
197	20240415	171200	529031750	24200	24200	24200	24200	0
198	20240415	171100	529031750	24200	24200	24200	24200	0
199	20240415	171000	529031750	24200	24200	24200	24200	0
200	20240415	170900	529031750	24200	24200	24200	24200	0
201	20240415	170800	529031750	24200	24200	24200	24200	0
202	20240415	170700	529031750	24200	24200	24200	24200	0
203	20240415	170600	529031750	24200	24200	24200	24200	0
204	20240415	170500	529031750	24200	24200	24200	24200	0
205	20240415	170400	529031750	24200	24200	24200	24200	0
206	20240415	170300	529031750	24200	24200	24200	24200	0
207	20240415	170200	529031750	24200	24200	24200	24200	0
208	20240415	170100	529031750	24200	24200	24200	24200	0
209	20240415	170000	529031750	24200	24200	24200	24200	0
210	20240415	165900	529031750	24200	24200	24200	24200	0
211	20240415	165800	529031750	24200	24200	24200	24200	0
212	20240415	165700	529031750	24200	24200	24200	24200	1259
213	20240415	165600	529031750	24200	24200	24200	24200	0
214	20240415	165500	529031750	24200	24200	24200	24200	0
215	20240415	165400	529031750	24200	24200	24200	24200	0
216	20240415	165300	529031750	24200	24200	24200	24200	0
217	20240415	165200	529031750	24200	24200	24200	24200	0
218	20240415	165100	529031750	24200	24200	24200	24200	0
219	20240415	165000	529031750	24200	24200	24200	24200	0
220	20240415	164900	529031750	24200	24200	24200	24200	0
221	20240415	164800	529031750	24200	24200	24200	24200	0
222	20240415	164700	529031750	24200	24200	24200	24200	0
223	20240415	164600	529031750	24200	24200	24200	24200	0
224	20240415	164500	529031750	24200	24200	24200	24200	0
225	20240415	164400	529031750	24200	24200	24200	24200	0
226	20240415	164300	529031750	24200	24200	24200	24200	0
227	20240415	164200	529031750	24200	24200	24200	24200	0
228	20240415	164100	529031750	24200	24200	24200	24200	0
229	20240415	164000	529031750	24200	24200	24200	24200	0
230	20240415	163900	529031750	24200	24200	24200	24200	0
231	20240415	163800	529031750	24200	24200	24200	24200	0
232	20240415	163700	529031750	24200	24200	24200	24200	0
233	20240415	163600	529031750	24200	24200	24200	24200	0
234	20240415	163500	529031750	24200	24200	24200	24200	0
235	20240415	163400	529031750	24200	24200	24200	24200	0
236	20240415	163300	529031750	24200	24200	24200	24200	0
237	20240415	163200	529031750	24200	24200	24200	24200	0
238	20240415	163100	529031750	24200	24200	24200	24200	0
239	20240415	163000	529031750	24200	24200	24200	24200	0
240	20240415	162900	529031750	24200	24200	24200	24200	0
241	20240415	162800	529031750	24200	24200	24200	24200	0
242	20240415	162700	529031750	24200	24200	24200	24200	1259
243	20240415	162600	529031750	24200	24200	24200	24200	0
244	20240415	162500	529031750	24200	24200	24200	24200	0
245	20240415	162400	529031750	24200	24200	24200	24200	0
246	20240415	162300	529031750	24200	24200	24200	24200	0
247	20240415	162200	529031750	24200	24200	24200	24200	0
248	20240415	162100	529031750	24200	24200	24200	24200	0
249	20240415	162000	529031750	24200	24200	24200	24200	0
250	20240415	161900	529031750	24200	24200	24200	24200	0
251	20240415	161800	529031750	24200	24200	24200	24200	0
252	20240415	161700	529031750	24200	24200	24200	24200	0
253	20240415	161600	529031750	24200	24200	24200	24200	0
254	20240415	161500	529031750	24200	24200	24200	24200	0
255	20240415	161400	529031750	24200	24200	24200	24200	0
256	20240415	161300	529031750	24200	24200	24200	24200	0
257	20240415	161200	529031750	24200	24200	24200	24200	0
258	20240415	161100	529031750	24200	24200	24200	24200	0
259	20240415	161000	529031750	24200	24200	24200	24200	0
260	20240415	160900	529031750	24200	24200	24200	24200	0
261	20240415	160800	529031750	24200	24200	24200	24200	0
262	20240415	160700	529031750	24200	24200	24200	24200	0
263	20240415	160600	529031750	24200	24200	24200	24200	0
264	20240415	160500	529031750	24200	24200	24200	24200	0
265	20240415	160400	529031750	24200	24200	24200	24200	0
266	20240415	160300	529031750	24200	24200	24200	24200	0
267	20240415	160200	529031750	24200	24200	24200	24200	0
268	20240415	160100	529031750	24200	24200	24200	24200	0
269	20240415	160000	529031750	24200	24200	24200	24200	0
270	20240415	155900	529031750	24200	24200	24200	24200	0
271	20240415	155800	529031750	24200	24200	24200	24200	0
272	20240415	155700	529031750	24200	24200	24200	24200	1259
273	20240415	155600	529031750	24200	24200	24200	24200	0
274	20240415	155500	529031750	24200	24200	24200	24200	0
275	20240415	155400	529031750	24200	24200	24200	24200	0
276	20240415	155300	529031750	24200	24200	24200	24200	0
277	20240415	155200	529031750	24200	24200	24200	24200	0
278	20240415	155100	529031750	24200	24200	24200	24200	0
279	20240415	155000	529031750	24200	24200	24200	24200	0
280	20240415	154900	529031750	24200	24200	24200	24200	0
281	20240415	154800	529031750	24200	24200	24200	24200	0
282	20240415	154700	529031750	24200	24200	24200	24200	0
283	20240415	154600	529031750	24200	24200	24200	24200	0
284	20240415	154500	529031750	24200	24200	24200	24200	0
285	20240415	154400	529031750	24200	24200	24200	24200	0
286	20240415	154300	529031750	24200	24200	24200	24200	0
287	20240415	154200	529031750	24200	24200	24200	24200	0
288	20240415	154100	529031750	24200	24200	24200	24200	0
289	20240415	154000	529031750	24200	24200	24200	24200	0
290	20240415	153900	529031750	24200	24200	24200	24200	0
291	20240415	153800	529031750	24200	24200	24200	24200	0
292	20240415	153700	529031750	24200	24200	24200	24200	0
293	20240415	153600	529031750	24200	24200	24200	24200	0
294	20240415	153500	529031750	24200	24200	24200	24200	0
295	20240415	153400	529031750	24200	24200	24200	24200	0
296	20240415	153300	529031750	24200	24200	24200	24200	0
297	20240415	153200	529031750	24200	24200	24200	24200	0
298	20240415	153100	529031750	24200	24200	24200	24200	0
299	20240415	153000	529031750	24200	24200	24200	24200	1259
300	20240415	152900	498563950	24150	24150	24150	24150	0
301	20240415	152800	498563950	24150	24150	24150	24150	0
302	20240415	152700	498563950	24150	24150	24150	24150	0
303	20240415	152600	498563950	24150	24150	24150	24150	0
304	20240415	152500	498563950	24150	24150	24150	24150	0
305	20240415	152400	498563950	24150	24150	24150	24150	0
306	20240415	152300	498563950	24150	24150	24150	24150	0
307	20240415	152200	498563950	24150	24150	24150	24150	0
308	20240415	152100	498563950	24150	24150	24150	24150	0
309	20240415	152000	498563950	24150	24150	24150	24150	0
310	20240415	151900	498563950	24150	24050	24150	24050	18
311	20240415	151800	498130100	24100	24100	24100	24100	9
312	20240415	151700	497913200	24050	24050	24150	24050	20
313	20240415	151600	497430400	24050	24050	24050	24050	1
314	20240415	151500	497406350	24050	24050	24050	24050	1
315	20240415	151400	497382300	24050	24050	24150	24050	173
316	20240415	151300	493220650	24150	24150	24150	24150	0
317	20240415	151200	493220650	24150	24150	24150	24150	0
318	20240415	151100	493220650	24150	24150	24200	24100	1317
319	20240415	151000	461463450	24200	24100	24200	24100	677
320	20240415	150900	445111950	24100	24100	24100	24100	1
321	20240415	150800	445087850	24150	24150	24150	24150	0
322	20240415	150700	445087850	24150	24100	24150	24100	120
323	20240415	150600	442194900	24050	24050	24050	24050	0
324	20240415	150500	442194900	24050	24050	24050	24050	0
325	20240415	150400	442194900	24050	24050	24050	24050	14
326	20240415	150300	441858200	24100	24000	24100	24000	46
327	20240415	150200	440754000	24100	24000	24100	24000	3
328	20240415	150100	440681800	24100	24000	24100	24000	4
329	20240415	150000	440585700	24100	24100	24100	24100	0
330	20240415	145900	440585700	24100	24100	24100	24100	0
331	20240415	145800	440585700	24100	24100	24100	24100	0
332	20240415	145700	440585700	24100	24100	24100	24100	0
333	20240415	145600	440585700	24100	24100	24100	24100	15
334	20240415	145500	440224200	24150	24000	24150	24000	398
335	20240415	145400	430663650	24100	24100	24100	24100	1
336	20240415	145300	430639550	24150	24050	24150	24050	86
337	20240415	145200	428570150	24050	24050	24050	24050	1
338	20240415	145100	428546100	24050	24050	24050	24050	0
339	20240415	145000	428546100	24050	24100	24100	24050	3
340	20240415	144900	428473900	24050	24050	24050	24050	0
341	20240415	144800	428473900	24050	24050	24050	24050	0
342	20240415	144700	428473900	24050	24050	24050	24050	12
343	20240415	144600	428185300	24050	24050	24050	24050	1
344	20240415	144500	428161250	24150	24150	24150	24150	0
345	20240415	144400	428161250	24150	24150	24150	24150	0
346	20240415	144300	428161250	24150	24150	24150	24150	0
347	20240415	144200	428161250	24150	24150	24150	24150	18
348	20240415	144100	427726550	24200	24100	24200	24100	200
349	20240415	144000	422898750	24200	24200	24200	24200	0
350	20240415	143900	422898750	24200	24100	24200	24100	54
351	20240415	143800	421595050	24200	24200	24200	24200	0
352	20240415	143700	421595050	24200	24200	24200	24200	0
353	20240415	143600	421595050	24200	24200	24200	24200	0
354	20240415	143500	421595050	24200	24150	24250	24150	28
355	20240415	143400	420918550	24150	24150	24150	24150	1
356	20240415	143300	420894400	24250	24250	24250	24250	0
357	20240415	143200	420894400	24250	24200	24250	24200	10
358	20240415	143100	420652200	24150	24150	24150	24150	0
359	20240415	143000	420652200	24150	24150	24150	24150	8
360	20240415	142900	420459000	24150	24200	24200	24150	102
361	20240415	142800	417991750	24200	24300	24300	24200	45
362	20240415	142700	416901200	24300	24300	24300	24300	11
363	20240415	142600	416633900	24300	24350	24400	24300	216
364	20240415	142500	411373500	24250	24250	24250	24250	6
365	20240415	142400	411228000	24350	24200	24350	24200	378
366	20240415	142300	402031650	24200	24300	24300	24200	268
367	20240415	142200	395545550	24300	24250	24300	24250	249
368	20240415	142100	389506700	24300	24300	24300	24300	10
369	20240415	142000	389263700	24300	24400	24400	24300	591
370	20240415	141900	374873300	24400	24350	24400	24350	337
371	20240415	141800	366650950	24400	24350	24400	24350	155
372	20240415	141700	362876200	24350	24250	24350	24250	829
373	20240415	141600	342726700	24250	24150	24250	24150	672
374	20240415	141500	326453350	24200	24150	24200	24050	324
375	20240415	141400	318629250	24150	24150	24150	24150	7
376	20240415	141300	318460200	24100	24100	24200	24100	308
377	20240415	141200	311027400	24200	23950	24200	23950	1011
378	20240415	141100	286741650	23850	23850	23850	23850	6
379	20240415	141000	286598550	23850	23850	23850	23850	0
380	20240415	140900	286598550	23850	23850	23850	23850	0
381	20240415	140800	286598550	23850	23850	23850	23850	0
382	20240415	140700	286598550	23850	23850	23850	23850	0
383	20240415	140600	286598550	23850	23850	23950	23850	10
384	20240415	140500	286359850	23850	23850	23850	23850	1
385	20240415	140400	286336000	23900	23900	23900	23900	0
386	20240415	140300	286336000	23900	23900	23900	23900	0
387	20240415	140200	286336000	23900	23900	23900	23900	10
388	20240415	140100	286097000	23850	23850	23850	23850	6
389	20240415	140000	285953900	23900	23900	23900	23900	0
390	20240415	135900	285953900	23900	23900	23900	23900	0
391	20240415	135800	285953900	23900	23850	23900	23850	105
392	20240415	135700	283449450	23850	23850	23850	23850	7
393	20240415	135600	283282500	23900	23900	23900	23900	0
394	20240415	135500	283282500	23900	23900	23900	23900	1
395	20240415	135400	283258600	23900	23850	23900	23850	3
396	20240415	135300	283186950	23900	23900	23900	23900	2
397	20240415	135200	283139150	23850	23850	23850	23850	6
398	20240415	135100	282996050	23950	23900	23950	23900	7
399	20240415	135000	282828600	23900	23850	23950	23850	604
400	20240415	134900	268411050	23850	23850	23850	23850	0
401	20240415	134800	268411050	23850	23850	23850	23850	2
402	20240415	134700	268363350	23850	23800	23850	23800	19
403	20240415	134600	267910550	23850	23850	23850	23850	0
404	20240415	134500	267910550	23850	23850	23850	23850	66
405	20240415	134400	266336450	23850	23850	23850	23850	1
406	20240415	134300	266312600	23850	23800	23850	23800	233
407	20240415	134200	260765500	23800	23850	23850	23800	12
408	20240415	134100	260479650	23850	23850	23850	23850	41
409	20240415	134000	259501800	23900	23900	23900	23900	0
410	20240415	133900	259501800	23900	23900	23900	23900	0
411	20240415	133800	259501800	23900	23800	23900	23800	31
412	20240415	133700	258763800	23800	23800	23800	23800	0
413	20240415	133600	258763800	23800	23800	23800	23800	1
414	20240415	133500	258740000	23800	23800	23800	23800	0
415	20240415	133400	258740000	23800	23800	23800	23800	0
416	20240415	133300	258740000	23800	23800	23800	23800	7
417	20240415	133200	258573400	23800	23800	23800	23800	0
418	20240415	133100	258573400	23800	23800	23800	23800	0
419	20240415	133000	258573400	23800	23800	23800	23800	0
420	20240415	132900	258573400	23800	23800	23800	23800	4
421	20240415	132800	258478200	23800	23800	23800	23800	6
422	20240415	132700	258335400	23800	23800	23800	23800	0
423	20240415	132600	258335400	23800	23800	23800	23800	0
424	20240415	132500	258335400	23800	23800	23800	23800	1
425	20240415	132400	258311600	23800	23800	23800	23800	7
426	20240415	132300	258145000	23800	23800	23800	23800	0
427	20240415	132200	258145000	23800	23850	23850	23800	50
428	20240415	132100	256954950	23850	23850	23850	23850	217
429	20240415	132000	251779500	23850	23850	23850	23850	0
430	20240415	131900	251779500	23850	23850	23850	23850	6
431	20240415	131800	251636400	23950	23950	23950	23950	0
432	20240415	131700	251636400	23950	23950	23950	23950	0
433	20240415	131600	251636400	23950	23950	23950	23950	0
434	20240415	131500	251636400	23950	23850	23950	23850	16
435	20240415	131400	251253300	23850	23850	23850	23850	7
436	20240415	131300	251086350	23900	23900	23900	23900	0
437	20240415	131200	251086350	23900	23900	23900	23900	54
438	20240415	131100	249795750	23950	23950	23950	23950	4
439	20240415	131000	249699950	23950	23950	23950	23950	6
440	20240415	130900	249556250	23850	23850	23850	23850	6
441	20240415	130800	249413150	23850	23850	23850	23850	0
442	20240415	130700	249413150	23850	23850	23850	23850	1
443	20240415	130600	249389300	23850	23850	23850	23850	0
444	20240415	130500	249389300	23850	23850	23850	23850	7
445	20240415	130400	249222350	23950	23950	23950	23950	0
446	20240415	130300	249222350	23950	23950	23950	23950	6
447	20240415	130200	249078650	23850	23850	23850	23850	0
448	20240415	130100	249078650	23850	23850	23850	23850	1
449	20240415	130000	249054800	23800	23900	23900	23800	21
450	20240415	125900	248553500	23900	23900	23900	23900	0
451	20240415	125800	248553500	23900	23900	23900	23900	0
452	20240415	125700	248553500	23900	23800	23900	23800	10
453	20240415	125600	248314600	23800	23800	23800	23800	0
454	20240415	125500	248314600	23800	23800	23800	23800	7
455	20240415	125400	248148000	23800	23800	23800	23800	0
456	20240415	125300	248148000	23800	23800	23800	23800	0
457	20240415	125200	248148000	23800	23800	23800	23800	0
458	20240415	125100	248148000	23800	23800	23800	23800	6
459	20240415	125000	248005200	23800	23800	23800	23800	0
460	20240415	124900	248005200	23800	23800	23800	23800	0
461	20240415	124800	248005200	23800	23800	23800	23800	0
462	20240415	124700	248005200	23800	23800	23800	23800	0
463	20240415	124600	248005200	23800	23800	23800	23800	8
464	20240415	124500	247814800	24000	24000	24000	24000	0
465	20240415	124400	247814800	24000	23800	24000	23800	64
466	20240415	124300	246288800	23800	23800	23800	23800	0
467	20240415	124200	246288800	23800	23800	23800	23800	0
468	20240415	124100	246288800	23800	23850	23850	23800	6
469	20240415	124000	246145750	23800	23800	23800	23800	0
470	20240415	123900	246145750	23800	23800	23800	23800	1
471	20240415	123800	246121950	23800	23800	23800	23800	0
472	20240415	123700	246121950	23800	23800	23800	23800	7
473	20240415	123600	245955350	24000	24000	24000	24000	0
474	20240415	123500	245955350	24000	24000	24000	24000	0
475	20240415	123400	245955350	24000	24000	24000	24000	0
476	20240415	123300	245955350	24000	23800	24000	23800	51
477	20240415	123200	244739950	23800	23800	23800	23800	6
478	20240415	123100	244597150	24000	24000	24000	24000	1
479	20240415	123000	244573150	23800	23800	23800	23800	0
480	20240415	122900	244573150	23800	23800	23800	23800	0
481	20240415	122800	244573150	23800	23800	23800	23800	1
482	20240415	122700	244549350	23800	23800	23800	23800	7
483	20240415	122600	244382750	23800	23800	23800	23800	0
484	20240415	122500	244382750	23800	23800	23800	23800	0
485	20240415	122400	244382750	23800	23800	23800	23800	0
486	20240415	122300	244382750	23800	23800	23800	23800	0
487	20240415	122200	244382750	23800	23800	23800	23800	7
488	20240415	122100	244216150	23900	23900	24000	23900	132
489	20240415	122000	241059050	23850	23850	23850	23850	2
490	20240415	121900	241011350	23800	23800	23800	23800	0
491	20240415	121800	241011350	23800	23800	23800	23800	6
492	20240415	121700	240868550	23800	23800	23800	23800	1
493	20240415	121600	240844750	23900	23900	23900	23900	0
494	20240415	121500	240844750	23900	23900	23900	23900	8
495	20240415	121400	240653550	23800	23800	23800	23800	147
496	20240415	121300	237154950	23800	23800	23800	23800	7
497	20240415	121200	236988350	23800	23800	23800	23800	0
498	20240415	121100	236988350	23800	23800	23800	23800	0
499	20240415	121000	236988350	23800	23800	23800	23800	1
500	20240415	120900	236964550	23800	23800	23800	23800	0
501	20240415	120800	236964550	23800	23800	23800	23800	6
502	20240415	120700	236821750	23800	23800	23800	23800	38
503	20240415	120600	235917350	23800	23800	23800	23800	0
504	20240415	120500	235917350	23800	23800	23800	23800	0
505	20240415	120400	235917350	23800	23850	23850	23800	7
506	20240415	120300	235750500	23900	23900	23900	23900	0
507	20240415	120200	235750500	23900	23900	23900	23900	0
508	20240415	120100	235750500	23900	23900	23900	23900	0
509	20240415	120000	235750500	23900	23900	23900	23900	9
510	20240415	115900	235535400	23900	23900	23900	23900	17
511	20240415	115800	235129100	23800	23800	23800	23800	0
512	20240415	115700	235129100	23800	23850	23850	23800	99
513	20240415	115600	232769700	23950	23950	23950	23950	12
514	20240415	115500	232482300	23950	23950	23950	23950	1
515	20240415	115400	232458350	23950	23900	23950	23900	13
516	20240415	115300	232147350	23950	23950	23950	23950	0
517	20240415	115200	232147350	23950	23950	23950	23950	17
518	20240415	115100	231740200	23950	23950	23950	23950	10
519	20240415	115000	231500700	23900	23900	23900	23900	0
520	20240415	114900	231500700	23900	23900	23950	23900	13
521	20240415	114800	231189700	23900	23950	23950	23900	11
522	20240415	114700	230926300	23950	23950	23950	23950	7
523	20240415	114600	230758650	23850	23850	23850	23850	0
524	20240415	114500	230758650	23850	23900	23900	23850	7
525	20240415	114400	230591650	23950	23950	23950	23950	24
526	20240415	114300	230016850	23850	23850	23850	23850	0
527	20240415	114200	230016850	23850	23850	23850	23850	156
528	20240415	114100	226296250	23900	23900	23900	23900	9
529	20240415	114000	226081150	23850	23950	24050	23850	606
530	20240415	113900	211565800	23900	23900	23900	23900	8
531	20240415	113800	211374600	23900	23950	23950	23900	25
532	20240415	113700	210776600	23950	23950	23950	23950	7
533	20240415	113600	210608950	23900	23950	23950	23900	11
534	20240415	113500	210345650	23900	23900	23900	23900	11
535	20240415	113400	210082750	23900	23900	23900	23900	0
536	20240415	113300	210082750	23900	23950	23950	23900	64
537	20240415	113200	208552650	23950	23950	23950	23950	7
538	20240415	113100	208385000	23900	23950	23950	23900	86
539	20240415	113000	206329050	24000	24000	24000	24000	17
540	20240415	112900	205921050	24050	23850	24050	23850	604
541	20240415	112800	191395650	23850	23900	23900	23850	62
542	20240415	112700	189916450	23900	23900	23900	23900	6
543	20240415	112600	189773050	23850	23850	23850	23850	7
544	20240415	112500	189606100	23950	23950	23950	23950	17
545	20240415	112400	189198950	23900	23900	23900	23900	127
546	20240415	112300	186163650	23900	23900	23900	23900	9
547	20240415	112200	185948550	23900	23900	23900	23900	8
548	20240415	112100	185757350	23900	23850	23900	23850	106
549	20240415	112000	183224250	23900	23850	23900	23850	11
550	20240415	111900	182961400	23900	23900	23900	23900	26
551	20240415	111800	182340000	23900	23900	23900	23900	10
552	20240415	111700	182101000	23900	23900	23900	23900	27
553	20240415	111600	181455700	23850	23900	23900	23850	8
554	20240415	111500	181264850	23950	23950	23950	23950	9
555	20240415	111400	181049300	23950	23950	23950	23950	19
556	20240415	111300	180594250	23850	23850	23850	23850	1
557	20240415	111200	180570400	23900	23900	23900	23900	6
558	20240415	111100	180427000	23950	23950	23950	23950	0
559	20240415	111000	180427000	23950	23950	23950	23950	11
560	20240415	110900	180163550	23900	23950	23950	23900	61
561	20240415	110800	178705350	23950	23950	24000	23950	16
562	20240415	110700	178322100	23900	24000	24000	23900	146
563	20240415	110600	174827000	24050	24050	24050	24050	8
564	20240415	110500	174634600	24050	24050	24050	24050	9
565	20240415	110400	174418150	24050	24050	24300	24050	307
566	20240415	110300	167010250	23850	23900	23900	23850	420
567	20240415	110200	156979400	23900	23950	23950	23900	8
568	20240415	110100	156788150	24000	24000	24000	24000	7
569	20240415	110000	156620150	23950	24000	24000	23950	35
570	20240415	105900	155781400	24000	24000	24000	24000	7
571	20240415	105800	155613400	24000	24000	24000	24000	10
572	20240415	105700	155373400	24000	24000	24000	24000	5
573	20240415	105600	155253400	24000	24000	24000	24000	6
574	20240415	105500	155109400	24000	24000	24000	24000	9
575	20240415	105400	154893400	24000	24000	24000	24000	8
576	20240415	105300	154701400	24000	24000	24000	24000	17
577	20240415	105200	154293400	24050	24050	24050	24050	50
578	20240415	105100	153090900	24000	24000	24000	24000	7
579	20240415	105000	152922900	24000	24000	24000	24000	9
580	20240415	104900	152706900	23950	23950	23950	23950	0
581	20240415	104800	152706900	23950	24050	24050	23950	111
582	20240415	104700	150042450	24000	24000	24000	24000	0
583	20240415	104600	150042450	24000	24000	24000	24000	23
584	20240415	104500	149490450	24000	24000	24000	24000	10
585	20240415	104400	149250450	23950	23950	23950	23950	8
586	20240415	104300	149058850	24000	24000	24000	24000	0
587	20240415	104200	149058850	24000	24000	24000	24000	10
588	20240415	104100	148818850	24000	24000	24000	24000	106
589	20240415	104000	146274850	24000	24000	24000	24000	10
590	20240415	103900	146034850	23950	24000	24000	23950	15
591	20240415	103800	145675250	24000	24000	24000	24000	6
592	20240415	103700	145531250	24000	24000	24000	24000	9
593	20240415	103600	145315250	24000	24000	24000	24000	8
594	20240415	103500	145123250	23950	23950	23950	23950	8
595	20240415	103400	144931650	23950	23950	23950	23950	7
596	20240415	103300	144764000	23900	23900	23900	23900	1
597	20240415	103200	144740100	23950	23950	23950	23950	79
598	20240415	103100	142848050	23950	23950	23950	23950	7
599	20240415	103000	142680400	23950	23950	23950	23950	10
600	20240415	102900	142440900	23900	23950	23950	23900	13
601	20240415	102800	142129850	23950	23950	23950	23950	2
602	20240415	102700	142081950	23950	23950	23950	23950	314
603	20240415	102600	134561650	23950	23950	23950	23950	8
604	20240415	102500	134370050	23900	23900	23950	23900	45
605	20240415	102400	133294050	23950	23950	23950	23950	0
606	20240415	102300	133294050	23950	23950	23950	23950	7
607	20240415	102200	133126400	23900	23900	23950	23900	28
608	20240415	102100	132456750	23950	23950	24000	23950	42
609	20240415	102000	131450450	23950	24000	24000	23950	14
610	20240415	101900	131114750	23900	23900	23900	23900	0
611	20240415	101800	131114750	23900	23900	23900	23900	0
612	20240415	101700	131114750	23900	24000	24000	23900	60
613	20240415	101600	129679400	23900	23900	23900	23900	0
614	20240415	101500	129679400	23900	23950	23950	23900	33
615	20240415	101400	128890000	23900	23900	23900	23900	1
616	20240415	101300	128866100	23950	23950	23950	23950	59
617	20240415	101200	127453050	23950	23950	23950	23950	9
618	20240415	101100	127237500	23900	23900	23900	23900	6
619	20240415	101000	127094100	23950	23950	23950	23950	11
620	20240415	100900	126830650	23900	23900	23900	23900	0
621	20240415	100800	126830650	23900	24000	24000	23900	67
622	20240415	100700	125228100	24000	23950	24000	23950	12
623	20240415	100600	124940250	23950	24000	24000	23950	15
624	20240415	100500	124580600	24000	24000	24000	24000	8
625	20240415	100400	124388600	23950	23950	23950	23950	1
626	20240415	100300	124364650	24000	24000	24000	24000	8
627	20240415	100200	124172650	24000	24000	24000	24000	11
628	20240415	100100	123908650	24000	24050	24050	24000	11
629	20240415	100000	123644200	24050	24100	24100	24050	89
630	20240415	095900	121503700	24100	24100	24100	24100	7
631	20240415	095800	121335000	24100	24150	24150	24100	140
632	20240415	095700	117960550	24150	24150	24150	24150	354
633	20240415	095600	109411450	24150	24200	24200	24150	14
634	20240415	095500	109073000	24200	24200	24200	24200	0
635	20240415	095400	109073000	24200	24150	24200	24150	15
636	20240415	095300	108710200	24250	24200	24300	24200	464
637	20240415	095200	97458300	24250	24200	24250	24200	430
638	20240415	095100	87042700	24200	24200	24200	24200	7
639	20240415	095000	86873300	24150	24150	24150	24150	0
640	20240415	094900	86873300	24150	24100	24150	24100	296
641	20240415	094800	79729200	24100	24100	24100	24100	8
642	20240415	094700	79536400	24100	24150	24150	24100	23
643	20240415	094600	78981600	24100	24150	24150	24100	21
644	20240415	094500	78474500	24100	24150	24150	24100	89
645	20240415	094400	76329100	24150	24150	24150	24150	9
646	20240415	094300	76111750	24150	24100	24150	24100	24
647	20240415	094200	75532650	24100	24100	24100	24050	27
648	20240415	094100	74882300	24100	24100	24100	24100	10
649	20240415	094000	74641300	24100	24100	24100	24100	0
650	20240415	093900	74641300	24100	24100	24100	24100	50
651	20240415	093800	73436300	24050	24050	24050	24050	16
652	20240415	093700	73051500	24100	24100	24100	24100	2
653	20240415	093600	73003300	24100	24050	24100	24050	25
654	20240415	093500	72401800	24000	24000	24000	24000	0
655	20240415	093400	72401800	24000	24000	24000	24000	124
656	20240415	093300	69425800	23950	23900	23950	23900	8
657	20240415	093200	69234550	23900	23900	23900	23900	3
658	20240415	093100	69162850	23850	23850	23850	23850	0
659	20240415	093000	69162850	23850	23850	23850	23700	242
660	20240415	092900	63399100	23900	23850	23900	23850	18
661	20240415	092800	62969150	23700	23750	23750	23700	6
662	20240415	092700	62826900	23700	23700	23700	23700	0
663	20240415	092600	62826900	23700	23700	23700	23700	0
664	20240415	092500	62826900	23700	23700	23700	23700	142
665	20240415	092400	59461500	23750	23700	23750	23700	300
666	20240415	092300	52338300	23700	23700	23700	23700	10
667	20240415	092200	52101300	23800	23800	23800	23800	9
668	20240415	092100	51887100	23700	23800	23800	23700	520
669	20240415	092000	39559100	23800	23850	23850	23800	241
670	20240415	091900	33817350	23850	23900	23900	23850	195
671	20240415	091800	29159500	23900	23950	23950	23900	108
672	20240415	091700	26575150	24000	24000	24050	24000	69
673	20240415	091600	24919050	24000	24000	24000	24000	0
674	20240415	091500	24919050	24000	24000	24000	24000	0
675	20240415	091400	24919050	24000	24150	24150	24000	10
676	20240415	091300	24678750	24150	24150	24150	24150	19
677	20240415	091200	24219900	24150	24000	24150	24000	10
678	20240415	091100	23979150	23950	23950	23950	23950	2
679	20240415	091000	23931250	23900	23900	23900	23900	0
680	20240415	090900	23931250	23900	23900	23900	23900	7
681	20240415	090800	23763950	23900	23900	23900	23900	0
682	20240415	090700	23763950	23900	23900	23900	23900	0
683	20240415	090600	23763950	23900	23900	23900	23900	29
684	20240415	090500	23070850	23850	23900	23900	23850	31
685	20240415	090400	22331050	23900	23950	23950	23900	136
686	20240415	090300	19074150	23850	23900	23900	23850	80
687	20240415	090200	17163800	24000	23900	24000	23900	112
688	20240415	090100	14486900	23950	24000	24000	23950	151
689	20240415	090000	10865400	24000	24150	24150	24000	450