KissMeData/054450/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192500	8756649900	26950	26950	26950	26950	6443
3	20240403	192400	8756649900	26950	26950	26950	26950	0
4	20240403	192300	8756649900	26950	26950	26950	26950	0
5	20240403	192200	8756649900	26950	26950	26950	26950	0
6	20240403	192100	8756649900	26950	26950	26950	26950	0
7	20240403	192000	8756649900	26950	26950	26950	26950	0
8	20240403	191900	8756649900	26950	26950	26950	26950	0
9	20240403	191800	8756649900	26950	26950	26950	26950	0
10	20240403	191700	8756649900	26950	26950	26950	26950	0
11	20240403	191600	8756649900	26950	26950	26950	26950	0
12	20240403	191500	8756649900	26950	26950	26950	26950	0
13	20240403	191400	8756649900	26950	26950	26950	26950	0
14	20240403	191300	8756649900	26950	26950	26950	26950	0
15	20240403	191200	8756649900	26950	26950	26950	26950	0
16	20240403	191100	8756649900	26950	26950	26950	26950	0
17	20240403	191000	8756649900	26950	26950	26950	26950	0
18	20240403	190900	8756649900	26950	26950	26950	26950	0
19	20240403	190800	8756649900	26950	26950	26950	26950	0
20	20240403	190700	8756649900	26950	26950	26950	26950	0
21	20240403	190600	8756649900	26950	26950	26950	26950	0
22	20240403	190500	8756649900	26950	26950	26950	26950	0
23	20240403	190400	8756649900	26950	26950	26950	26950	0
24	20240403	190300	8756649900	26950	26950	26950	26950	0
25	20240403	190200	8756649900	26950	26950	26950	26950	0
26	20240403	190100	8756649900	26950	26950	26950	26950	0
27	20240403	190000	8756649900	26950	26950	26950	26950	0
28	20240403	185900	8756649900	26950	26950	26950	26950	0
29	20240403	185800	8756649900	26950	26950	26950	26950	0
30	20240403	185700	8756649900	26950	26950	26950	26950	0
31	20240403	185600	8756649900	26950	26950	26950	26950	0
32	20240403	185500	8756649900	26950	26950	26950	26950	6443
33	20240403	185400	8756649900	26950	26950	26950	26950	0
34	20240403	185300	8756649900	26950	26950	26950	26950	0
35	20240403	185200	8756649900	26950	26950	26950	26950	0
36	20240403	185100	8756649900	26950	26950	26950	26950	0
37	20240403	185000	8756649900	26950	26950	26950	26950	0
38	20240403	184900	8756649900	26950	26950	26950	26950	0
39	20240403	184800	8756649900	26950	26950	26950	26950	0
40	20240403	184700	8756649900	26950	26950	26950	26950	0
41	20240403	184600	8756649900	26950	26950	26950	26950	0
42	20240403	184500	8756649900	26950	26950	26950	26950	0
43	20240403	184400	8756649900	26950	26950	26950	26950	0
44	20240403	184300	8756649900	26950	26950	26950	26950	0
45	20240403	184200	8756649900	26950	26950	26950	26950	0
46	20240403	184100	8756649900	26950	26950	26950	26950	0
47	20240403	184000	8756649900	26950	26950	26950	26950	0
48	20240403	183900	8756649900	26950	26950	26950	26950	0
49	20240403	183800	8756649900	26950	26950	26950	26950	0
50	20240403	183700	8756649900	26950	26950	26950	26950	0
51	20240403	183600	8756649900	26950	26950	26950	26950	0
52	20240403	183500	8756649900	26950	26950	26950	26950	0
53	20240403	183400	8756649900	26950	26950	26950	26950	0
54	20240403	183300	8756649900	26950	26950	26950	26950	0
55	20240403	183200	8756649900	26950	26950	26950	26950	0
56	20240403	183100	8756649900	26950	26950	26950	26950	0
57	20240403	183000	8756649900	26950	26950	26950	26950	0
58	20240403	182900	8756649900	26950	26950	26950	26950	0
59	20240403	182800	8756649900	26950	26950	26950	26950	0
60	20240403	182700	8756649900	26950	26950	26950	26950	0
61	20240403	182600	8756649900	26950	26950	26950	26950	0
62	20240403	182500	8756649900	26950	26950	26950	26950	6443
63	20240403	182400	8756649900	26950	26950	26950	26950	0
64	20240403	182300	8756649900	26950	26950	26950	26950	0
65	20240403	182200	8756649900	26950	26950	26950	26950	0
66	20240403	182100	8756649900	26950	26950	26950	26950	0
67	20240403	182000	8756649900	26950	26950	26950	26950	0
68	20240403	181900	8756649900	26950	26950	26950	26950	0
69	20240403	181800	8756649900	26950	26950	26950	26950	0
70	20240403	181700	8756649900	26950	26950	26950	26950	0
71	20240403	181600	8756649900	26950	26950	26950	26950	0
72	20240403	181500	8756649900	26950	26950	26950	26950	0
73	20240403	181400	8756649900	26950	26950	26950	26950	0
74	20240403	181300	8756649900	26950	26950	26950	26950	0
75	20240403	181200	8756649900	26950	26950	26950	26950	0
76	20240403	181100	8756649900	26950	26950	26950	26950	0
77	20240403	181000	8756649900	26950	26950	26950	26950	0
78	20240403	180900	8756649900	26950	26950	26950	26950	0
79	20240403	180800	8756649900	26950	26950	26950	26950	0
80	20240403	180700	8756649900	26950	26950	26950	26950	0
81	20240403	180600	8756649900	26950	26950	26950	26950	0
82	20240403	180500	8756649900	26950	26950	26950	26950	0
83	20240403	180400	8756649900	26950	26950	26950	26950	0
84	20240403	180300	8756649900	26950	26950	26950	26950	0
85	20240403	180200	8756649900	26950	26950	26950	26950	0
86	20240403	180100	8756649900	26950	26950	26950	26950	0
87	20240403	180000	8756649900	26950	26950	26950	26950	0
88	20240403	175900	8756649900	26950	26950	26950	26950	0
89	20240403	175800	8756649900	26950	26950	26950	26950	0
90	20240403	175700	8756649900	26950	26950	26950	26950	0
91	20240403	175600	8756649900	26950	26950	26950	26950	0
92	20240403	175500	8756649900	26950	26950	26950	26950	6443
93	20240403	175400	8756649900	26950	26950	26950	26950	0
94	20240403	175300	8756649900	26950	26950	26950	26950	0
95	20240403	175200	8756649900	26950	26950	26950	26950	0
96	20240403	175100	8756649900	26950	26950	26950	26950	0
97	20240403	175000	8756649900	26950	26950	26950	26950	0
98	20240403	174900	8756649900	26950	26950	26950	26950	0
99	20240403	174800	8756649900	26950	26950	26950	26950	0
100	20240403	174700	8756649900	26950	26950	26950	26950	0
101	20240403	174600	8756649900	26950	26950	26950	26950	0
102	20240403	174500	8756649900	26950	26950	26950	26950	0
103	20240403	174400	8756649900	26950	26950	26950	26950	0
104	20240403	174300	8756649900	26950	26950	26950	26950	0
105	20240403	174200	8756649900	26950	26950	26950	26950	0
106	20240403	174100	8756649900	26950	26950	26950	26950	0
107	20240403	174000	8756649900	26950	26950	26950	26950	0
108	20240403	173900	8756649900	26950	26950	26950	26950	0
109	20240403	173800	8756649900	26950	26950	26950	26950	0
110	20240403	173700	8756649900	26950	26950	26950	26950	0
111	20240403	173600	8756649900	26950	26950	26950	26950	0
112	20240403	173500	8756649900	26950	26950	26950	26950	0
113	20240403	173400	8756649900	26950	26950	26950	26950	0
114	20240403	173300	8756649900	26950	26950	26950	26950	0
115	20240403	173200	8756649900	26950	26950	26950	26950	0
116	20240403	173100	8756649900	26950	26950	26950	26950	0
117	20240403	173000	8756649900	26950	26950	26950	26950	0
118	20240403	172900	8756649900	26950	26950	26950	26950	0
119	20240403	172800	8756649900	26950	26950	26950	26950	0
120	20240403	172700	8756649900	26950	26950	26950	26950	0
121	20240403	172600	8756649900	26950	26950	26950	26950	0
122	20240403	172500	8756649900	26950	26950	26950	26950	6443
123	20240403	172400	8756649900	26950	26950	26950	26950	0
124	20240403	172300	8756649900	26950	26950	26950	26950	0
125	20240403	172200	8756649900	26950	26950	26950	26950	0
126	20240403	172100	8756649900	26950	26950	26950	26950	0
127	20240403	172000	8756649900	26950	26950	26950	26950	0
128	20240403	171900	8756649900	26950	26950	26950	26950	0
129	20240403	171800	8756649900	26950	26950	26950	26950	0
130	20240403	171700	8756649900	26950	26950	26950	26950	0
131	20240403	171600	8756649900	26950	26950	26950	26950	0
132	20240403	171500	8756649900	26950	26950	26950	26950	0
133	20240403	171400	8756649900	26950	26950	26950	26950	0
134	20240403	171300	8756649900	26950	26950	26950	26950	0
135	20240403	171200	8756649900	26950	26950	26950	26950	0
136	20240403	171100	8756649900	26950	26950	26950	26950	0
137	20240403	171000	8756649900	26950	26950	26950	26950	0
138	20240403	170900	8756649900	26950	26950	26950	26950	0
139	20240403	170800	8756649900	26950	26950	26950	26950	0
140	20240403	170700	8756649900	26950	26950	26950	26950	0
141	20240403	170600	8756649900	26950	26950	26950	26950	0
142	20240403	170500	8756649900	26950	26950	26950	26950	0
143	20240403	170400	8756649900	26950	26950	26950	26950	0
144	20240403	170300	8756649900	26950	26950	26950	26950	0
145	20240403	170200	8756649900	26950	26950	26950	26950	0
146	20240403	170100	8756649900	26950	26950	26950	26950	0
147	20240403	170000	8756649900	26950	26950	26950	26950	0
148	20240403	165900	8756649900	26950	26950	26950	26950	0
149	20240403	165800	8756649900	26950	26950	26950	26950	0
150	20240403	165700	8756649900	26950	26950	26950	26950	0
151	20240403	165600	8756649900	26950	26950	26950	26950	0
152	20240403	165500	8756649900	26950	26950	26950	26950	6443
153	20240403	165400	8756649900	26950	26950	26950	26950	0
154	20240403	165300	8756649900	26950	26950	26950	26950	0
155	20240403	165200	8756649900	26950	26950	26950	26950	0
156	20240403	165100	8756649900	26950	26950	26950	26950	0
157	20240403	165000	8756649900	26950	26950	26950	26950	0
158	20240403	164900	8756649900	26950	26950	26950	26950	0
159	20240403	164800	8756649900	26950	26950	26950	26950	0
160	20240403	164700	8756649900	26950	26950	26950	26950	0
161	20240403	164600	8756649900	26950	26950	26950	26950	0
162	20240403	164500	8756649900	26950	26950	26950	26950	0
163	20240403	164400	8756649900	26950	26950	26950	26950	0
164	20240403	164300	8756649900	26950	26950	26950	26950	0
165	20240403	164200	8756649900	26950	26950	26950	26950	0
166	20240403	164100	8756649900	26950	26950	26950	26950	0
167	20240403	164000	8756649900	26950	26950	26950	26950	0
168	20240403	163900	8756649900	26950	26950	26950	26950	0
169	20240403	163800	8756649900	26950	26950	26950	26950	0
170	20240403	163700	8756649900	26950	26950	26950	26950	0
171	20240403	163600	8756649900	26950	26950	26950	26950	0
172	20240403	163500	8756649900	26950	26950	26950	26950	0
173	20240403	163400	8756649900	26950	26950	26950	26950	0
174	20240403	163300	8756649900	26950	26950	26950	26950	0
175	20240403	163200	8756649900	26950	26950	26950	26950	0
176	20240403	163100	8756649900	26950	26950	26950	26950	0
177	20240403	163000	8756649900	26950	26950	26950	26950	0
178	20240403	162900	8756649900	26950	26950	26950	26950	0
179	20240403	162800	8756649900	26950	26950	26950	26950	0
180	20240403	162700	8756649900	26950	26950	26950	26950	0
181	20240403	162600	8756649900	26950	26950	26950	26950	0
182	20240403	162500	8756649900	26950	26950	26950	26950	6443
183	20240403	162400	8756649900	26950	26950	26950	26950	0
184	20240403	162300	8756649900	26950	26950	26950	26950	0
185	20240403	162200	8756649900	26950	26950	26950	26950	0
186	20240403	162100	8756649900	26950	26950	26950	26950	0
187	20240403	162000	8756649900	26950	26950	26950	26950	0
188	20240403	161900	8756649900	26950	26950	26950	26950	0
189	20240403	161800	8756649900	26950	26950	26950	26950	0
190	20240403	161700	8756649900	26950	26950	26950	26950	0
191	20240403	161600	8756649900	26950	26950	26950	26950	0
192	20240403	161500	8756649900	26950	26950	26950	26950	0
193	20240403	161400	8756649900	26950	26950	26950	26950	0
194	20240403	161300	8756649900	26950	26950	26950	26950	0
195	20240403	161200	8756649900	26950	26950	26950	26950	0
196	20240403	161100	8756649900	26950	26950	26950	26950	0
197	20240403	161000	8756649900	26950	26950	26950	26950	0
198	20240403	160900	8756649900	26950	26950	26950	26950	0
199	20240403	160800	8756649900	26950	26950	26950	26950	0
200	20240403	160700	8756649900	26950	26950	26950	26950	0
201	20240403	160600	8756649900	26950	26950	26950	26950	0
202	20240403	160500	8756649900	26950	26950	26950	26950	0
203	20240403	160400	8756649900	26950	26950	26950	26950	0
204	20240403	160300	8756649900	26950	26950	26950	26950	0
205	20240403	160200	8756649900	26950	26950	26950	26950	0
206	20240403	160100	8756649900	26950	26950	26950	26950	0
207	20240403	160000	8756649900	26950	26950	26950	26950	0
208	20240403	155900	8756649900	26950	26950	26950	26950	0
209	20240403	155800	8756649900	26950	26950	26950	26950	0
210	20240403	155700	8756649900	26950	26950	26950	26950	0
211	20240403	155600	8756649900	26950	26950	26950	26950	0
212	20240403	155500	8756649900	26950	26950	26950	26950	6443
213	20240403	155400	8756649900	26950	26950	26950	26950	0
214	20240403	155300	8756649900	26950	26950	26950	26950	0
215	20240403	155200	8756649900	26950	26950	26950	26950	0
216	20240403	155100	8756649900	26950	26950	26950	26950	0
217	20240403	155000	8756649900	26950	26950	26950	26950	0
218	20240403	154900	8756649900	26950	26950	26950	26950	0
219	20240403	154800	8756649900	26950	26950	26950	26950	0
220	20240403	154700	8756649900	26950	26950	26950	26950	0
221	20240403	154600	8756649900	26950	26950	26950	26950	0
222	20240403	154500	8756649900	26950	26950	26950	26950	0
223	20240403	154400	8756649900	26950	26950	26950	26950	0
224	20240403	154300	8756649900	26950	26950	26950	26950	0
225	20240403	154200	8756649900	26950	26950	26950	26950	0
226	20240403	154100	8756649900	26950	26950	26950	26950	0
227	20240403	154000	8756649900	26950	26950	26950	26950	0
228	20240403	153900	8756649900	26950	26950	26950	26950	0
229	20240403	153800	8756649900	26950	26950	26950	26950	0
230	20240403	153700	8756649900	26950	26950	26950	26950	0
231	20240403	153600	8756649900	26950	26950	26950	26950	0
232	20240403	153500	8756649900	26950	26950	26950	26950	0
233	20240403	153400	8756649900	26950	26950	26950	26950	0
234	20240403	153300	8756649900	26950	26950	26950	26950	0
235	20240403	153200	8756649900	26950	26950	26950	26950	0
236	20240403	153100	8756649900	26950	26950	26950	26950	0
237	20240403	153000	8756649900	26950	26950	26950	26950	6443
238	20240403	152900	8583011050	26900	26900	26900	26900	0
239	20240403	152800	8583011050	26900	26900	26900	26900	0
240	20240403	152700	8583011050	26900	26900	26900	26900	0
241	20240403	152600	8583011050	26900	26900	26900	26900	0
242	20240403	152500	8583011050	26900	26900	26900	26900	0
243	20240403	152400	8583011050	26900	26900	26900	26900	0
244	20240403	152300	8583011050	26900	26900	26900	26900	0
245	20240403	152200	8583011050	26900	26900	26900	26900	0
246	20240403	152100	8583011050	26900	26900	26900	26900	0
247	20240403	152000	8583011050	26900	26900	26900	26900	0
248	20240403	151900	8583011050	26900	26950	26950	26900	769
249	20240403	151800	8562324300	26900	26950	26950	26900	487
250	20240403	151700	8549223450	26900	26900	26900	26900	866
251	20240403	151600	8525928050	26900	26950	27000	26900	649
252	20240403	151500	8508449000	26950	26900	26950	26900	179
253	20240403	151400	8503625350	26950	26850	26950	26850	6042
254	20240403	151300	8340993800	26900	26850	26900	26850	127
255	20240403	151200	8337582650	26850	26850	26850	26800	2654
256	20240403	151100	8266424100	26850	26850	26900	26800	421
257	20240403	151000	8255121200	26850	26900	26900	26800	2115
258	20240403	150900	8198333500	26900	26900	26900	26850	1093
259	20240403	150800	8168967100	26900	26900	26900	26850	781
260	20240403	150700	8147966550	26900	26900	26900	26850	263
261	20240403	150600	8140893500	26900	26850	26950	26850	2126
262	20240403	150500	8083713450	26850	26850	26950	26850	2861
263	20240403	150400	8006893500	26850	26900	26900	26850	743
264	20240403	150300	7986918300	26900	26850	26900	26850	889
265	20240403	150200	7963043500	26850	26900	26900	26850	395
266	20240403	150100	7952437600	26850	26850	26900	26850	853
267	20240403	150000	7929526900	26900	26900	26900	26850	184
268	20240403	145900	7924577700	26900	26900	26950	26850	215
269	20240403	145800	7918799050	26900	26900	26950	26900	896
270	20240403	145700	7894685900	26900	26900	26900	26900	332
271	20240403	145600	7885755100	26900	26900	26900	26850	68
272	20240403	145500	7883927950	26900	26950	26950	26850	5272
273	20240403	145400	7742156300	27000	26950	27000	26950	357
274	20240403	145300	7732534550	27000	27000	27000	26950	707
275	20240403	145200	7713479650	27000	26950	27000	26950	60
276	20240403	145100	7711860550	26950	26950	26950	26950	118
277	20240403	145000	7708680450	27000	27000	27000	27000	2
278	20240403	144900	7708626450	27000	26950	27000	26950	295
279	20240403	144800	7700676150	26950	27000	27000	26950	43
280	20240403	144700	7699515400	27000	26950	27000	26950	86
281	20240403	144600	7697195900	26950	27000	27000	26950	849
282	20240403	144500	7674313900	27000	27050	27050	26950	407
283	20240403	144400	7663336150	26950	27000	27000	26950	105
284	20240403	144300	7660501400	26950	27000	27000	26950	92
285	20240403	144200	7658018700	27000	26950	27000	26950	9
286	20240403	144100	7657775900	26950	27000	27000	26950	780
287	20240403	144000	7636715950	27000	27000	27000	27000	155
288	20240403	143900	7632530950	27000	27000	27000	27000	222
289	20240403	143800	7626536950	27000	27000	27000	27000	63
290	20240403	143700	7624835950	27000	27000	27000	27000	100
291	20240403	143600	7622135950	27000	27000	27000	27000	1597
292	20240403	143500	7579016950	27000	27050	27050	27000	1044
293	20240403	143400	7550786800	27000	27050	27050	27000	179
294	20240403	143300	7545946300	27050	27050	27050	27000	834
295	20240403	143200	7523427750	27050	27000	27050	27000	7
296	20240403	143100	7523238500	27000	27000	27050	27000	249
297	20240403	143000	7516512000	27000	27000	27050	27000	260
298	20240403	142900	7509491850	27000	27000	27000	27000	5
299	20240403	142800	7509356850	27050	27050	27100	27050	222
300	20240403	142700	7503349250	27100	27050	27100	27050	203
301	20240403	142600	7497850500	27050	27050	27050	27050	1228
302	20240403	142500	7464633100	27050	27100	27100	27050	149
303	20240403	142400	7460600050	27050	27100	27100	27050	56
304	20240403	142300	7459084700	27050	27100	27100	27050	278
305	20240403	142200	7451561850	27100	27100	27100	27100	11
306	20240403	142100	7451263750	27100	27050	27100	27050	39
307	20240403	142000	7450207950	27050	27100	27150	27050	69
308	20240403	141900	7448337900	27050	27100	27100	27050	330
309	20240403	141800	7439411350	27100	27050	27100	27050	210
310	20240403	141700	7433730350	27100	27100	27100	27050	1839
311	20240403	141600	7383893700	27100	27100	27100	27100	100
312	20240403	141500	7381183700	27100	27100	27100	27100	36
313	20240403	141400	7380208100	27150	27150	27150	27150	52
314	20240403	141300	7378796300	27150	27150	27150	27150	660
315	20240403	141200	7360877300	27150	27150	27200	27150	368
316	20240403	141100	7350885600	27100	27150	27150	27100	110
317	20240403	141000	7347899150	27150	27150	27150	27150	20
318	20240403	140900	7347356150	27150	27100	27150	27100	566
319	20240403	140800	7332016250	27100	27100	27100	27100	54
320	20240403	140700	7330552850	27100	27100	27100	27100	80
321	20240403	140600	7328384850	27100	27100	27100	27100	211
322	20240403	140500	7322666750	27150	27150	27150	27150	16
323	20240403	140400	7322232350	27150	27200	27200	27150	3
324	20240403	140300	7322150800	27200	27200	27200	27150	799
325	20240403	140200	7300453700	27150	27200	27200	27150	540
326	20240403	140100	7285765900	27200	27150	27200	27150	87
327	20240403	140000	7283399800	27150	27150	27150	27150	23
328	20240403	135900	7282775350	27150	27150	27150	27150	30
329	20240403	135800	7281960850	27200	27150	27200	27150	728
330	20240403	135700	7262160650	27150	27150	27150	27150	81
331	20240403	135600	7259961500	27150	27150	27150	27150	312
332	20240403	135500	7251490700	27150	27100	27150	27100	629
333	20240403	135400	7234413400	27100	27100	27100	27100	10
334	20240403	135300	7234142400	27100	27100	27100	27100	300
335	20240403	135200	7226012400	27100	27100	27100	27100	555
336	20240403	135100	7210971900	27100	27100	27100	27100	653
337	20240403	135000	7193275600	27100	27100	27100	27100	12
338	20240403	134900	7192950400	27100	27050	27100	27050	2
339	20240403	134800	7192896250	27100	27050	27100	27050	82
340	20240403	134700	7190675550	27050	27100	27100	27050	152
341	20240403	134600	7186561400	27100	27050	27100	27050	397
342	20240403	134500	7175821600	27050	27100	27100	27050	12
343	20240403	134400	7175496700	27050	27100	27100	27050	364
344	20240403	134300	7165650000	27100	27100	27100	27100	0
345	20240403	134200	7165650000	27100	27100	27100	27100	0
346	20240403	134100	7165650000	27100	27050	27100	27000	769
347	20240403	134000	7144855950	27050	27050	27050	27050	56
348	20240403	133900	7143341150	27050	27100	27100	27050	55
349	20240403	133800	7141850700	27100	27100	27100	27050	150
350	20240403	133700	7137785750	27050	27050	27050	27050	274
351	20240403	133600	7130374050	27050	27000	27050	27000	156
352	20240403	133500	7126157000	27000	27050	27050	27000	601
353	20240403	133400	7109914950	27050	27050	27050	27050	570
354	20240403	133300	7094496450	27100	27050	27100	27000	863
355	20240403	133200	7071152800	27000	27050	27050	27000	1432
356	20240403	133100	7032436850	27050	27100	27100	27050	14
357	20240403	133000	7032057950	27100	27050	27100	27050	202
358	20240403	132900	7026593750	27100	27100	27100	27100	1
359	20240403	132800	7026566650	27100	27100	27100	27050	239
360	20240403	132700	7020091250	27100	27100	27150	27100	203
361	20240403	132600	7014589700	27100	27100	27100	27100	0
362	20240403	132500	7014589700	27100	27100	27100	27100	16
363	20240403	132400	7014156100	27100	27050	27100	27050	9
364	20240403	132300	7013912550	27050	27050	27100	27050	35
365	20240403	132200	7012965700	27100	27100	27100	27100	11
366	20240403	132100	7012667600	27100	27100	27100	27100	626
367	20240403	132000	6995703000	27100	27100	27100	27050	776
368	20240403	131900	6974688650	27100	27100	27100	27100	50
369	20240403	131800	6973333650	27100	27150	27150	27100	123
370	20240403	131700	6969999850	27050	27050	27050	27050	26
371	20240403	131600	6969296550	27050	27100	27100	27050	198
372	20240403	131500	6963938550	27100	27100	27100	27100	65
373	20240403	131400	6962177050	27100	27100	27150	27100	11
374	20240403	131300	6961878850	27100	27100	27100	27100	73
375	20240403	131200	6959900550	27150	27150	27150	27150	52
376	20240403	131100	6958488750	27150	27100	27150	27100	2676
377	20240403	131000	6885963650	27100	27050	27100	27050	470
378	20240403	130900	6873249950	27050	27050	27050	27000	45
379	20240403	130800	6872032800	27050	27050	27050	27050	172
380	20240403	130700	6867380200	27050	27050	27050	27050	11
381	20240403	130600	6867082650	27050	27000	27050	27000	13
382	20240403	130500	6866731350	27000	27000	27000	27000	301
383	20240403	130400	6858604350	27000	27000	27000	27000	392
384	20240403	130300	6848020350	27000	27050	27050	27000	70
385	20240403	130200	6846130250	27050	27000	27050	27000	857
386	20240403	130100	6822990850	27000	27000	27050	27000	84
387	20240403	130000	6820720350	27050	27050	27100	27050	683
388	20240403	125900	6802243150	27050	27050	27050	27000	91
389	20240403	125800	6799781650	27000	27000	27000	26950	1496
390	20240403	125700	6759399300	26950	26950	26950	26950	24
391	20240403	125600	6758752500	26850	26900	27000	26850	126
392	20240403	125500	6755368750	26900	26900	27000	26900	672
393	20240403	125400	6737291850	26950	26950	26950	26900	1066
394	20240403	125300	6708563200	26950	26900	26950	26900	1052
395	20240403	125200	6680261850	26900	26900	26900	26850	73
396	20240403	125100	6678301700	26850	26900	26900	26850	135
397	20240403	125000	6674676700	26900	26850	26900	26850	88
398	20240403	124900	6672313600	26850	26850	26850	26850	10
399	20240403	124800	6672045100	26850	26850	26850	26850	22
400	20240403	124700	6671454400	26850	26850	26850	26850	48
401	20240403	124600	6670165600	26850	26850	26850	26850	4
402	20240403	124500	6670058200	26850	26850	26850	26850	67
403	20240403	124400	6668259250	26800	26850	26850	26800	65
404	20240403	124300	6666517150	26900	26850	26900	26850	96
405	20240403	124200	6663937200	26850	26850	26850	26850	900
406	20240403	124100	6639772200	26850	26850	26850	26850	273
407	20240403	124000	6632442150	26850	26900	26900	26850	97
408	20240403	123900	6629833050	26900	26900	26900	26900	36
409	20240403	123800	6628864650	26900	26900	26900	26900	34
410	20240403	123700	6627950050	26850	26850	26850	26850	93
411	20240403	123600	6625453000	26850	26900	26900	26850	250
412	20240403	123500	6618739550	26850	26900	26900	26850	111
413	20240403	123400	6615753700	26850	26900	26900	26850	507
414	20240403	123300	6602125700	26900	26900	26900	26900	110
415	20240403	123200	6599166700	26900	26900	26900	26850	222
416	20240403	123100	6593204900	26850	26900	26900	26850	8
417	20240403	123000	6592989800	26900	26850	26900	26850	207
418	20240403	122900	6587431800	26900	26850	26900	26850	417
419	20240403	122800	6576217000	26850	26900	26900	26850	16
420	20240403	122700	6575786850	26900	26900	26900	26900	256
421	20240403	122600	6568900450	26850	26850	26850	26850	0
422	20240403	122500	6568900450	26850	26850	26850	26850	0
423	20240403	122400	6568900450	26850	26850	26850	26850	665
424	20240403	122300	6551045200	26850	26850	26850	26850	6
425	20240403	122200	6550884100	26850	26850	26900	26850	360
426	20240403	122100	6541216500	26850	26900	26900	26850	20
427	20240403	122000	6540679000	26850	26900	26900	26850	12
428	20240403	121900	6540356450	26850	26850	26900	26850	564
429	20240403	121800	6525205150	26850	26850	26850	26850	200
430	20240403	121700	6519835150	26850	26850	26850	26800	671
431	20240403	121600	6501820050	26850	26850	26850	26800	79
432	20240403	121500	6499699000	26850	26850	26850	26850	180
433	20240403	121400	6494866000	26800	26800	26800	26800	2
434	20240403	121300	6494812400	26800	26800	26800	26750	287
435	20240403	121200	6487123050	26800	26750	26800	26750	310
436	20240403	121100	6478815300	26750	26800	26800	26750	150
437	20240403	121000	6474795400	26800	26750	26800	26750	142
438	20240403	120900	6470989850	26800	26800	26800	26800	24
439	20240403	120800	6470346650	26800	26750	26800	26750	20
440	20240403	120700	6469810900	26750	26800	26800	26750	167
441	20240403	120600	6465335400	26800	26750	26800	26750	332
442	20240403	120500	6456449550	26750	26800	26800	26750	39
443	20240403	120400	6455404850	26800	26800	26800	26750	49
444	20240403	120300	6454092500	26800	26800	26800	26800	34
445	20240403	120200	6453181300	26800	26800	26800	26800	46
446	20240403	120100	6451948500	26800	26800	26800	26800	254
447	20240403	120000	6445141300	26750	26800	26800	26750	50
448	20240403	115900	6443802400	26750	26750	26750	26750	381
449	20240403	115800	6433610650	26800	26750	26800	26700	427
450	20240403	115700	6422191700	26700	26800	26800	26700	1054
451	20240403	115600	6394018500	26800	26800	26800	26800	4
452	20240403	115500	6393911300	26800	26750	26800	26750	52
453	20240403	115400	6392520250	26750	26800	26800	26750	51
454	20240403	115300	6391153500	26800	26750	26800	26700	445
455	20240403	115200	6379265750	26800	26800	26800	26800	101
456	20240403	115100	6376558950	26800	26700	26800	26700	3
457	20240403	115000	6376478700	26700	26800	26800	26700	330
458	20240403	114900	6367645100	26800	26800	26800	26700	73
459	20240403	114800	6365688950	26800	26750	26800	26750	25
460	20240403	114700	6365019400	26700	26700	26750	26700	153
461	20240403	114600	6360927000	26750	26750	26750	26750	129
462	20240403	114500	6357476250	26750	26750	26750	26700	187
463	20240403	114400	6352475550	26750	26750	26750	26750	14
464	20240403	114300	6352101050	26700	26700	26700	26700	0
465	20240403	114200	6352101050	26700	26700	26700	26700	204
466	20240403	114100	6346654250	26750	26750	26750	26700	474
467	20240403	114000	6333975300	26750	26750	26750	26750	5
468	20240403	113900	6333841550	26750	26800	26800	26750	10
469	20240403	113800	6333574000	26800	26850	26850	26800	305
470	20240403	113700	6325390450	26800	26800	26850	26800	172
471	20240403	113600	6320780350	26800	26800	26800	26800	830
472	20240403	113500	6298536350	26800	26800	26800	26800	419
473	20240403	113400	6287307150	26800	26800	26800	26800	115
474	20240403	113300	6284225150	26750	26700	26750	26700	786
475	20240403	113200	6263199800	26700	26750	26750	26700	107
476	20240403	113100	6260342850	26700	26700	26700	26650	629
477	20240403	113000	6243571250	26650	26650	26700	26600	2340
478	20240403	112900	6181103700	26650	26650	26700	26650	1825
479	20240403	112800	6132467300	26650	26650	26700	26650	197
480	20240403	112700	6127214400	26700	26700	26700	26650	482
481	20240403	112600	6114367100	26700	26650	26700	26650	153
482	20240403	112500	6110287800	26650	26650	26700	26600	6183
483	20240403	112400	5945636100	26650	26650	26700	26650	423
484	20240403	112300	5934357500	26700	26700	26700	26650	147
485	20240403	112200	5930434850	26700	26750	26750	26700	262
486	20240403	112100	5923438900	26750	26700	26750	26700	917
487	20240403	112000	5898954950	26700	26700	26700	26650	112
488	20240403	111900	5895965550	26650	26700	26750	26650	480
489	20240403	111800	5883153000	26700	26700	26700	26650	1471
490	20240403	111700	5843882300	26700	26750	26750	26600	13632
491	20240403	111600	5479990050	26750	26800	26800	26750	205
492	20240403	111500	5474501450	26750	26800	26800	26750	1398
493	20240403	111400	5437042900	26800	26800	26800	26750	3859
494	20240403	111300	5333622550	26800	26850	26850	26800	3863
495	20240403	111200	5230090400	26850	26850	26850	26850	429
496	20240403	111100	5218571750	26850	26800	26850	26800	1590
497	20240403	111000	5175942600	26850	26800	26850	26800	553
498	20240403	110900	5161114950	26850	26850	26850	26800	642
499	20240403	110800	5143877550	26850	26850	26850	26800	585
500	20240403	110700	5128171300	26850	26850	26850	26800	1202
501	20240403	110600	5095897700	26850	26850	26850	26800	784
502	20240403	110500	5074862300	26800	26850	26850	26800	833
503	20240403	110400	5052536650	26850	26800	26850	26800	58
504	20240403	110300	5050981050	26800	26850	26850	26800	43
505	20240403	110200	5049826750	26850	26850	26850	26800	257
506	20240403	110100	5042928350	26800	26850	26850	26800	66
507	20240403	110000	5041158000	26800	26850	26900	26800	614
508	20240403	105900	5024681650	26850	26850	26850	26800	206
509	20240403	105800	5019155050	26800	26850	26900	26800	1146
510	20240403	105700	4988385050	26850	26850	26850	26850	530
511	20240403	105600	4974154550	26800	26950	26950	26800	9083
512	20240403	105500	4729920800	26950	27000	27000	26900	1741
513	20240403	105400	4683042300	27000	27000	27000	27000	121
514	20240403	105300	4679775300	27000	26950	27000	26950	192
515	20240403	105200	4674597150	26950	26950	27000	26950	103
516	20240403	105100	4671821200	27000	26900	27000	26900	459
517	20240403	105000	4659456100	26950	26950	26950	26950	559
518	20240403	104900	4644391050	26900	26950	26950	26900	574
519	20240403	104800	4628945150	26950	26900	26950	26900	186
520	20240403	104700	4623941250	26900	26850	26950	26850	1074
521	20240403	104600	4595034650	26850	26950	26950	26850	1549
522	20240403	104500	4553365900	26950	26900	26950	26900	351
523	20240403	104400	4543911650	26950	26950	26950	26950	285
524	20240403	104300	4536230900	26900	26950	26950	26900	1312
525	20240403	104200	4500938050	26950	27000	27000	26950	98
526	20240403	104100	4498293800	26900	26950	26950	26900	299
527	20240403	104000	4490237000	27000	26950	27000	26950	280
528	20240403	103900	4482690750	27000	26950	27000	26950	4
529	20240403	103800	4482582800	26950	27050	27050	26950	135
530	20240403	103700	4478943800	26950	27050	27050	26950	62
531	20240403	103600	4477272400	26950	27000	27000	26950	192
532	20240403	103500	4472091400	27000	26950	27000	26950	107
533	20240403	103400	4469207400	26950	27000	27050	26950	482
534	20240403	103300	4456195300	27000	27050	27050	27000	702
535	20240403	103200	4437210800	27050	26950	27050	26950	1134
536	20240403	103100	4406603550	26950	26900	26950	26850	1912
537	20240403	103000	4355143100	26900	26900	26950	26900	135
538	20240403	102900	4351510550	26900	26950	26950	26900	2
539	20240403	102800	4351456700	26900	26900	26900	26900	479
540	20240403	102700	4338571600	26950	26900	26950	26900	4069
541	20240403	102600	4229115000	26900	26900	26900	26900	1483
542	20240403	102500	4189222300	26900	26950	26950	26900	13
543	20240403	102400	4188872250	26950	26950	26950	26950	127
544	20240403	102300	4185449600	26950	26950	26950	26950	364
545	20240403	102200	4175639800	26950	26900	26950	26900	450
546	20240403	102100	4163512350	26900	26900	26900	26900	210
547	20240403	102000	4157863350	26900	26900	26900	26900	354
548	20240403	101900	4148340750	26900	26900	26950	26850	5941
549	20240403	101800	3988604150	26950	26950	26950	26900	626
550	20240403	101700	3971756400	26950	26950	26950	26900	274
551	20240403	101600	3964372350	26900	26950	26950	26900	399
552	20240403	101500	3953619800	26950	26950	26950	26900	475
553	20240403	101400	3940827350	26900	26950	26950	26900	34
554	20240403	101300	3939911600	26950	26950	26950	26900	243
555	20240403	101200	3933363750	26900	26900	26950	26900	593
556	20240403	101100	3917411550	26900	26950	26950	26900	124
557	20240403	101000	3914070250	26900	26900	26950	26900	330
558	20240403	100900	3905193100	26900	26900	26900	26900	1185
559	20240403	100800	3873316600	26900	26900	26950	26900	179
560	20240403	100700	3868499500	26900	26900	26950	26900	732
561	20240403	100600	3848808650	26900	26900	26950	26900	3033
562	20240403	100500	3767220900	26900	26900	26950	26900	1529
563	20240403	100400	3726082650	26900	26950	26950	26900	103
564	20240403	100300	3723307850	26900	26850	26900	26850	1566
565	20240403	100200	3681200100	26900	26900	26900	26850	829
566	20240403	100100	3658902700	26850	26850	26900	26850	714
567	20240403	100000	3639730700	26900	26850	26900	26850	489
568	20240403	095900	3626596300	26800	26800	26850	26800	1243
569	20240403	095800	3593224900	26850	26850	26850	26800	1627
570	20240403	095700	3549549900	26850	26850	26850	26800	938
571	20240403	095600	3524366800	26850	26850	26850	26800	3038
572	20240403	095500	3442896900	26850	26900	26900	26850	2732
573	20240403	095400	3369527550	26850	26900	26900	26850	2504
574	20240403	095300	3302285650	26850	26900	26900	26850	1748
575	20240403	095200	3255341250	26900	26950	26950	26900	2927
576	20240403	095100	3176599100	26950	26950	26950	26900	1253
577	20240403	095000	3142858000	26950	27050	27050	26950	16611
578	20240403	094900	2694541000	27050	27050	27050	27000	2983
579	20240403	094800	2613863350	27050	27100	27100	27050	1720
580	20240403	094700	2567332100	27100	27050	27100	27050	648
581	20240403	094600	2549802650	27050	27050	27100	27050	225
582	20240403	094500	2543715650	27050	27100	27100	27050	650
583	20240403	094400	2526121150	27100	27100	27100	27050	597
584	20240403	094300	2509968900	27100	27050	27100	27050	1426
585	20240403	094200	2471394150	27100	27100	27100	27050	1168
586	20240403	094100	2439742600	27100	27150	27150	27100	635
587	20240403	094000	2422528250	27150	27150	27150	27100	914
588	20240403	093900	2397713300	27200	27200	27200	27150	139
589	20240403	093800	2393932750	27200	27200	27200	27200	283
590	20240403	093700	2386235150	27200	27150	27200	27150	613
591	20240403	093600	2369586550	27150	27200	27250	27150	205
592	20240403	093500	2364011300	27250	27150	27250	27150	947
593	20240403	093400	2338272950	27150	27150	27150	27100	31
594	20240403	093300	2337431450	27150	27100	27150	27100	130
595	20240403	093200	2333906400	27050	27100	27100	27000	3114
596	20240403	093100	2249674000	27050	27100	27200	27050	1872
597	20240403	093000	2199006100	27200	27100	27200	27100	692
598	20240403	092900	2180249900	27100	27200	27250	27100	722
599	20240403	092800	2160643900	27200	27200	27250	27200	77
600	20240403	092700	2158549300	27200	27250	27250	27200	773
601	20240403	092600	2137512600	27250	27250	27300	27250	875
602	20240403	092500	2113662200	27250	27250	27300	27200	939
603	20240403	092400	2088084200	27250	27150	27300	27050	6130
604	20240403	092300	1921498400	27050	27150	27150	27050	3949
605	20240403	092200	1814612800	27150	27200	27200	27100	696
606	20240403	092100	1795747100	27100	27100	27150	27100	940
607	20240403	092000	1770269050	27100	27200	27200	27100	2554
608	20240403	091900	1700980650	27200	27150	27200	27100	856
609	20240403	091800	1677732100	27100	27100	27150	27050	1432
610	20240403	091700	1638906700	27100	27100	27150	27050	824
611	20240403	091600	1616568350	27100	27050	27150	27050	1846
612	20240403	091500	1566566200	27050	27150	27150	27050	3750
613	20240403	091400	1465083800	27150	27050	27150	27050	650
614	20240403	091300	1447477400	27050	27050	27100	27000	3393
615	20240403	091200	1355653700	27050	27050	27100	27000	5800
616	20240403	091100	1198778150	27050	27100	27100	27050	4206
617	20240403	091000	1084882650	27150	27150	27150	27100	3247
618	20240403	090900	996812150	27150	27200	27300	27100	1776
619	20240403	090800	948561500	27200	27250	27250	27150	2802
620	20240403	090700	872339900	27200	27250	27300	27200	1180
621	20240403	090600	840167700	27250	27250	27350	27200	7700
622	20240403	090500	630442600	27250	27350	27350	27250	3421
623	20240403	090400	537090400	27350	27350	27400	27300	1285
624	20240403	090300	501947050	27400	27300	27400	27300	1603
625	20240403	090200	458139200	27300	27350	27400	27300	1591
626	20240403	090100	414652600	27350	27450	27450	27300	6081
627	20240403	090000	248342350	27450	27500	27700	27450	8886