KissMeData/448710/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	214400	3351396650	21850	21850	21850	21850	1657
3	20240404	214300	3351396650	21850	21850	21850	21850	0
4	20240404	214200	3351396650	21850	21850	21850	21850	0
5	20240404	214100	3351396650	21850	21850	21850	21850	0
6	20240404	214000	3351396650	21850	21850	21850	21850	0
7	20240404	213900	3351396650	21850	21850	21850	21850	0
8	20240404	213800	3351396650	21850	21850	21850	21850	0
9	20240404	213700	3351396650	21850	21850	21850	21850	0
10	20240404	213600	3351396650	21850	21850	21850	21850	0
11	20240404	213500	3351396650	21850	21850	21850	21850	0
12	20240404	213400	3351396650	21850	21850	21850	21850	0
13	20240404	213300	3351396650	21850	21850	21850	21850	0
14	20240404	213200	3351396650	21850	21850	21850	21850	0
15	20240404	213100	3351396650	21850	21850	21850	21850	0
16	20240404	213000	3351396650	21850	21850	21850	21850	0
17	20240404	212900	3351396650	21850	21850	21850	21850	0
18	20240404	212800	3351396650	21850	21850	21850	21850	0
19	20240404	212700	3351396650	21850	21850	21850	21850	0
20	20240404	212600	3351396650	21850	21850	21850	21850	0
21	20240404	212500	3351396650	21850	21850	21850	21850	0
22	20240404	212400	3351396650	21850	21850	21850	21850	0
23	20240404	212300	3351396650	21850	21850	21850	21850	0
24	20240404	212200	3351396650	21850	21850	21850	21850	0
25	20240404	212100	3351396650	21850	21850	21850	21850	0
26	20240404	212000	3351396650	21850	21850	21850	21850	0
27	20240404	211900	3351396650	21850	21850	21850	21850	0
28	20240404	211800	3351396650	21850	21850	21850	21850	0
29	20240404	211700	3351396650	21850	21850	21850	21850	0
30	20240404	211600	3351396650	21850	21850	21850	21850	0
31	20240404	211500	3351396650	21850	21850	21850	21850	0
32	20240404	211400	3351396650	21850	21850	21850	21850	1657
33	20240404	211300	3351396650	21850	21850	21850	21850	0
34	20240404	211200	3351396650	21850	21850	21850	21850	0
35	20240404	211100	3351396650	21850	21850	21850	21850	0
36	20240404	211000	3351396650	21850	21850	21850	21850	0
37	20240404	210900	3351396650	21850	21850	21850	21850	0
38	20240404	210800	3351396650	21850	21850	21850	21850	0
39	20240404	210700	3351396650	21850	21850	21850	21850	0
40	20240404	210600	3351396650	21850	21850	21850	21850	0
41	20240404	210500	3351396650	21850	21850	21850	21850	0
42	20240404	210400	3351396650	21850	21850	21850	21850	0
43	20240404	210300	3351396650	21850	21850	21850	21850	0
44	20240404	210200	3351396650	21850	21850	21850	21850	0
45	20240404	210100	3351396650	21850	21850	21850	21850	0
46	20240404	210000	3351396650	21850	21850	21850	21850	0
47	20240404	205900	3351396650	21850	21850	21850	21850	0
48	20240404	205800	3351396650	21850	21850	21850	21850	0
49	20240404	205700	3351396650	21850	21850	21850	21850	0
50	20240404	205600	3351396650	21850	21850	21850	21850	0
51	20240404	205500	3351396650	21850	21850	21850	21850	0
52	20240404	205400	3351396650	21850	21850	21850	21850	0
53	20240404	205300	3351396650	21850	21850	21850	21850	0
54	20240404	205200	3351396650	21850	21850	21850	21850	0
55	20240404	205100	3351396650	21850	21850	21850	21850	0
56	20240404	205000	3351396650	21850	21850	21850	21850	0
57	20240404	204900	3351396650	21850	21850	21850	21850	0
58	20240404	204800	3351396650	21850	21850	21850	21850	0
59	20240404	204700	3351396650	21850	21850	21850	21850	0
60	20240404	204600	3351396650	21850	21850	21850	21850	0
61	20240404	204500	3351396650	21850	21850	21850	21850	0
62	20240404	204400	3351396650	21850	21850	21850	21850	1657
63	20240404	204300	3351396650	21850	21850	21850	21850	0
64	20240404	204200	3351396650	21850	21850	21850	21850	0
65	20240404	204100	3351396650	21850	21850	21850	21850	0
66	20240404	204000	3351396650	21850	21850	21850	21850	0
67	20240404	203900	3351396650	21850	21850	21850	21850	0
68	20240404	203800	3351396650	21850	21850	21850	21850	0
69	20240404	203700	3351396650	21850	21850	21850	21850	0
70	20240404	203600	3351396650	21850	21850	21850	21850	0
71	20240404	203500	3351396650	21850	21850	21850	21850	0
72	20240404	203400	3351396650	21850	21850	21850	21850	0
73	20240404	203300	3351396650	21850	21850	21850	21850	0
74	20240404	203200	3351396650	21850	21850	21850	21850	0
75	20240404	203100	3351396650	21850	21850	21850	21850	0
76	20240404	203000	3351396650	21850	21850	21850	21850	0
77	20240404	202900	3351396650	21850	21850	21850	21850	0
78	20240404	202800	3351396650	21850	21850	21850	21850	0
79	20240404	202700	3351396650	21850	21850	21850	21850	0
80	20240404	202600	3351396650	21850	21850	21850	21850	0
81	20240404	202500	3351396650	21850	21850	21850	21850	0
82	20240404	202400	3351396650	21850	21850	21850	21850	0
83	20240404	202300	3351396650	21850	21850	21850	21850	0
84	20240404	202200	3351396650	21850	21850	21850	21850	0
85	20240404	202100	3351396650	21850	21850	21850	21850	0
86	20240404	202000	3351396650	21850	21850	21850	21850	0
87	20240404	201900	3351396650	21850	21850	21850	21850	0
88	20240404	201800	3351396650	21850	21850	21850	21850	0
89	20240404	201700	3351396650	21850	21850	21850	21850	0
90	20240404	201600	3351396650	21850	21850	21850	21850	0
91	20240404	201500	3351396650	21850	21850	21850	21850	0
92	20240404	201400	3351396650	21850	21850	21850	21850	1657
93	20240404	201300	3351396650	21850	21850	21850	21850	0
94	20240404	201200	3351396650	21850	21850	21850	21850	0
95	20240404	201100	3351396650	21850	21850	21850	21850	0
96	20240404	201000	3351396650	21850	21850	21850	21850	0
97	20240404	200900	3351396650	21850	21850	21850	21850	0
98	20240404	200800	3351396650	21850	21850	21850	21850	0
99	20240404	200700	3351396650	21850	21850	21850	21850	0
100	20240404	200600	3351396650	21850	21850	21850	21850	0
101	20240404	200500	3351396650	21850	21850	21850	21850	0
102	20240404	200400	3351396650	21850	21850	21850	21850	0
103	20240404	200300	3351396650	21850	21850	21850	21850	0
104	20240404	200200	3351396650	21850	21850	21850	21850	0
105	20240404	200100	3351396650	21850	21850	21850	21850	0
106	20240404	200000	3351396650	21850	21850	21850	21850	0
107	20240404	195900	3351396650	21850	21850	21850	21850	0
108	20240404	195800	3351396650	21850	21850	21850	21850	0
109	20240404	195700	3351396650	21850	21850	21850	21850	0
110	20240404	195600	3351396650	21850	21850	21850	21850	0
111	20240404	195500	3351396650	21850	21850	21850	21850	0
112	20240404	195400	3351396650	21850	21850	21850	21850	0
113	20240404	195300	3351396650	21850	21850	21850	21850	0
114	20240404	195200	3351396650	21850	21850	21850	21850	0
115	20240404	195100	3351396650	21850	21850	21850	21850	0
116	20240404	195000	3351396650	21850	21850	21850	21850	0
117	20240404	194900	3351396650	21850	21850	21850	21850	0
118	20240404	194800	3351396650	21850	21850	21850	21850	0
119	20240404	194700	3351396650	21850	21850	21850	21850	0
120	20240404	194600	3351396650	21850	21850	21850	21850	0
121	20240404	194500	3351396650	21850	21850	21850	21850	0
122	20240404	194400	3351396650	21850	21850	21850	21850	1657
123	20240404	194300	3351396650	21850	21850	21850	21850	0
124	20240404	194200	3351396650	21850	21850	21850	21850	0
125	20240404	194100	3351396650	21850	21850	21850	21850	0
126	20240404	194000	3351396650	21850	21850	21850	21850	0
127	20240404	193900	3351396650	21850	21850	21850	21850	0
128	20240404	193800	3351396650	21850	21850	21850	21850	0
129	20240404	193700	3351396650	21850	21850	21850	21850	0
130	20240404	193600	3351396650	21850	21850	21850	21850	0
131	20240404	193500	3351396650	21850	21850	21850	21850	0
132	20240404	193400	3351396650	21850	21850	21850	21850	0
133	20240404	193300	3351396650	21850	21850	21850	21850	0
134	20240404	193200	3351396650	21850	21850	21850	21850	0
135	20240404	193100	3351396650	21850	21850	21850	21850	0
136	20240404	193000	3351396650	21850	21850	21850	21850	0
137	20240404	192900	3351396650	21850	21850	21850	21850	0
138	20240404	192800	3351396650	21850	21850	21850	21850	0
139	20240404	192700	3351396650	21850	21850	21850	21850	0
140	20240404	192600	3351396650	21850	21850	21850	21850	0
141	20240404	192500	3351396650	21850	21850	21850	21850	0
142	20240404	192400	3351396650	21850	21850	21850	21850	0
143	20240404	192300	3351396650	21850	21850	21850	21850	0
144	20240404	192200	3351396650	21850	21850	21850	21850	0
145	20240404	192100	3351396650	21850	21850	21850	21850	0
146	20240404	192000	3351396650	21850	21850	21850	21850	0
147	20240404	191900	3351396650	21850	21850	21850	21850	0
148	20240404	191800	3351396650	21850	21850	21850	21850	0
149	20240404	191700	3351396650	21850	21850	21850	21850	0
150	20240404	191600	3351396650	21850	21850	21850	21850	0
151	20240404	191500	3351396650	21850	21850	21850	21850	0
152	20240404	191400	3351396650	21850	21850	21850	21850	1657
153	20240404	191300	3351396650	21850	21850	21850	21850	0
154	20240404	191200	3351396650	21850	21850	21850	21850	0
155	20240404	191100	3351396650	21850	21850	21850	21850	0
156	20240404	191000	3351396650	21850	21850	21850	21850	0
157	20240404	190900	3351396650	21850	21850	21850	21850	0
158	20240404	190800	3351396650	21850	21850	21850	21850	0
159	20240404	190700	3351396650	21850	21850	21850	21850	0
160	20240404	190600	3351396650	21850	21850	21850	21850	0
161	20240404	190500	3351396650	21850	21850	21850	21850	0
162	20240404	190400	3351396650	21850	21850	21850	21850	0
163	20240404	190300	3351396650	21850	21850	21850	21850	0
164	20240404	190200	3351396650	21850	21850	21850	21850	0
165	20240404	190100	3351396650	21850	21850	21850	21850	0
166	20240404	190000	3351396650	21850	21850	21850	21850	0
167	20240404	185900	3351396650	21850	21850	21850	21850	0
168	20240404	185800	3351396650	21850	21850	21850	21850	0
169	20240404	185700	3351396650	21850	21850	21850	21850	0
170	20240404	185600	3351396650	21850	21850	21850	21850	0
171	20240404	185500	3351396650	21850	21850	21850	21850	0
172	20240404	185400	3351396650	21850	21850	21850	21850	0
173	20240404	185300	3351396650	21850	21850	21850	21850	0
174	20240404	185200	3351396650	21850	21850	21850	21850	0
175	20240404	185100	3351396650	21850	21850	21850	21850	0
176	20240404	185000	3351396650	21850	21850	21850	21850	0
177	20240404	184900	3351396650	21850	21850	21850	21850	0
178	20240404	184800	3351396650	21850	21850	21850	21850	0
179	20240404	184700	3351396650	21850	21850	21850	21850	0
180	20240404	184600	3351396650	21850	21850	21850	21850	0
181	20240404	184500	3351396650	21850	21850	21850	21850	0
182	20240404	184400	3351396650	21850	21850	21850	21850	1657
183	20240404	184300	3351396650	21850	21850	21850	21850	0
184	20240404	184200	3351396650	21850	21850	21850	21850	0
185	20240404	184100	3351396650	21850	21850	21850	21850	0
186	20240404	184000	3351396650	21850	21850	21850	21850	0
187	20240404	183900	3351396650	21850	21850	21850	21850	0
188	20240404	183800	3351396650	21850	21850	21850	21850	0
189	20240404	183700	3351396650	21850	21850	21850	21850	0
190	20240404	183600	3351396650	21850	21850	21850	21850	0
191	20240404	183500	3351396650	21850	21850	21850	21850	0
192	20240404	183400	3351396650	21850	21850	21850	21850	0
193	20240404	183300	3351396650	21850	21850	21850	21850	0
194	20240404	183200	3351396650	21850	21850	21850	21850	0
195	20240404	183100	3351396650	21850	21850	21850	21850	0
196	20240404	183000	3351396650	21850	21850	21850	21850	0
197	20240404	182900	3351396650	21850	21850	21850	21850	0
198	20240404	182800	3351396650	21850	21850	21850	21850	0
199	20240404	182700	3351396650	21850	21850	21850	21850	0
200	20240404	182600	3351396650	21850	21850	21850	21850	0
201	20240404	182500	3351396650	21850	21850	21850	21850	0
202	20240404	182400	3351396650	21850	21850	21850	21850	0
203	20240404	182300	3351396650	21850	21850	21850	21850	0
204	20240404	182200	3351396650	21850	21850	21850	21850	0
205	20240404	182100	3351396650	21850	21850	21850	21850	0
206	20240404	182000	3351396650	21850	21850	21850	21850	0
207	20240404	181900	3351396650	21850	21850	21850	21850	0
208	20240404	181800	3351396650	21850	21850	21850	21850	0
209	20240404	181700	3351396650	21850	21850	21850	21850	0
210	20240404	181600	3351396650	21850	21850	21850	21850	0
211	20240404	181500	3351396650	21850	21850	21850	21850	0
212	20240404	181400	3351396650	21850	21850	21850	21850	1657
213	20240404	181300	3351396650	21850	21850	21850	21850	0
214	20240404	181200	3351396650	21850	21850	21850	21850	0
215	20240404	181100	3351396650	21850	21850	21850	21850	0
216	20240404	181000	3351396650	21850	21850	21850	21850	0
217	20240404	180900	3351396650	21850	21850	21850	21850	0
218	20240404	180800	3351396650	21850	21850	21850	21850	0
219	20240404	180700	3351396650	21850	21850	21850	21850	0
220	20240404	180600	3351396650	21850	21850	21850	21850	0
221	20240404	180500	3351396650	21850	21850	21850	21850	0
222	20240404	180400	3351396650	21850	21850	21850	21850	0
223	20240404	180300	3351396650	21850	21850	21850	21850	0
224	20240404	180200	3351396650	21850	21850	21850	21850	0
225	20240404	180100	3351396650	21850	21850	21850	21850	0
226	20240404	180000	3351396650	21850	21850	21850	21850	0
227	20240404	175900	3351396650	21850	21850	21850	21850	0
228	20240404	175800	3351396650	21850	21850	21850	21850	0
229	20240404	175700	3351396650	21850	21850	21850	21850	0
230	20240404	175600	3351396650	21850	21850	21850	21850	0
231	20240404	175500	3351396650	21850	21850	21850	21850	0
232	20240404	175400	3351396650	21850	21850	21850	21850	0
233	20240404	175300	3351396650	21850	21850	21850	21850	0
234	20240404	175200	3351396650	21850	21850	21850	21850	0
235	20240404	175100	3351396650	21850	21850	21850	21850	0
236	20240404	175000	3351396650	21850	21850	21850	21850	0
237	20240404	174900	3351396650	21850	21850	21850	21850	0
238	20240404	174800	3351396650	21850	21850	21850	21850	0
239	20240404	174700	3351396650	21850	21850	21850	21850	0
240	20240404	174600	3351396650	21850	21850	21850	21850	0
241	20240404	174500	3351396650	21850	21850	21850	21850	0
242	20240404	174400	3351396650	21850	21850	21850	21850	1657
243	20240404	174300	3351396650	21850	21850	21850	21850	0
244	20240404	174200	3351396650	21850	21850	21850	21850	0
245	20240404	174100	3351396650	21850	21850	21850	21850	0
246	20240404	174000	3351396650	21850	21850	21850	21850	0
247	20240404	173900	3351396650	21850	21850	21850	21850	0
248	20240404	173800	3351396650	21850	21850	21850	21850	0
249	20240404	173700	3351396650	21850	21850	21850	21850	0
250	20240404	173600	3351396650	21850	21850	21850	21850	0
251	20240404	173500	3351396650	21850	21850	21850	21850	0
252	20240404	173400	3351396650	21850	21850	21850	21850	0
253	20240404	173300	3351396650	21850	21850	21850	21850	0
254	20240404	173200	3351396650	21850	21850	21850	21850	0
255	20240404	173100	3351396650	21850	21850	21850	21850	0
256	20240404	173000	3351396650	21850	21850	21850	21850	0
257	20240404	172900	3351396650	21850	21850	21850	21850	0
258	20240404	172800	3351396650	21850	21850	21850	21850	0
259	20240404	172700	3351396650	21850	21850	21850	21850	0
260	20240404	172600	3351396650	21850	21850	21850	21850	0
261	20240404	172500	3351396650	21850	21850	21850	21850	0
262	20240404	172400	3351396650	21850	21850	21850	21850	0
263	20240404	172300	3351396650	21850	21850	21850	21850	0
264	20240404	172200	3351396650	21850	21850	21850	21850	0
265	20240404	172100	3351396650	21850	21850	21850	21850	0
266	20240404	172000	3351396650	21850	21850	21850	21850	0
267	20240404	171900	3351396650	21850	21850	21850	21850	0
268	20240404	171800	3351396650	21850	21850	21850	21850	0
269	20240404	171700	3351396650	21850	21850	21850	21850	0
270	20240404	171600	3351396650	21850	21850	21850	21850	0
271	20240404	171500	3351396650	21850	21850	21850	21850	0
272	20240404	171400	3351396650	21850	21850	21850	21850	1657
273	20240404	171300	3351396650	21850	21850	21850	21850	0
274	20240404	171200	3351396650	21850	21850	21850	21850	0
275	20240404	171100	3351396650	21850	21850	21850	21850	0
276	20240404	171000	3351396650	21850	21850	21850	21850	0
277	20240404	170900	3351396650	21850	21850	21850	21850	0
278	20240404	170800	3351396650	21850	21850	21850	21850	0
279	20240404	170700	3351396650	21850	21850	21850	21850	0
280	20240404	170600	3351396650	21850	21850	21850	21850	0
281	20240404	170500	3351396650	21850	21850	21850	21850	0
282	20240404	170400	3351396650	21850	21850	21850	21850	0
283	20240404	170300	3351396650	21850	21850	21850	21850	0
284	20240404	170200	3351396650	21850	21850	21850	21850	0
285	20240404	170100	3351396650	21850	21850	21850	21850	0
286	20240404	170000	3351396650	21850	21850	21850	21850	0
287	20240404	165900	3351396650	21850	21850	21850	21850	0
288	20240404	165800	3351396650	21850	21850	21850	21850	0
289	20240404	165700	3351396650	21850	21850	21850	21850	0
290	20240404	165600	3351396650	21850	21850	21850	21850	0
291	20240404	165500	3351396650	21850	21850	21850	21850	0
292	20240404	165400	3351396650	21850	21850	21850	21850	0
293	20240404	165300	3351396650	21850	21850	21850	21850	0
294	20240404	165200	3351396650	21850	21850	21850	21850	0
295	20240404	165100	3351396650	21850	21850	21850	21850	0
296	20240404	165000	3351396650	21850	21850	21850	21850	0
297	20240404	164900	3351396650	21850	21850	21850	21850	0
298	20240404	164800	3351396650	21850	21850	21850	21850	0
299	20240404	164700	3351396650	21850	21850	21850	21850	0
300	20240404	164600	3351396650	21850	21850	21850	21850	0
301	20240404	164500	3351396650	21850	21850	21850	21850	0
302	20240404	164400	3351396650	21850	21850	21850	21850	1657
303	20240404	164300	3351396650	21850	21850	21850	21850	0
304	20240404	164200	3351396650	21850	21850	21850	21850	0
305	20240404	164100	3351396650	21850	21850	21850	21850	0
306	20240404	164000	3351396650	21850	21850	21850	21850	0
307	20240404	163900	3351396650	21850	21850	21850	21850	0
308	20240404	163800	3351396650	21850	21850	21850	21850	0
309	20240404	163700	3351396650	21850	21850	21850	21850	0
310	20240404	163600	3351396650	21850	21850	21850	21850	0
311	20240404	163500	3351396650	21850	21850	21850	21850	0
312	20240404	163400	3351396650	21850	21850	21850	21850	0
313	20240404	163300	3351396650	21850	21850	21850	21850	0
314	20240404	163200	3351396650	21850	21850	21850	21850	0
315	20240404	163100	3351396650	21850	21850	21850	21850	0
316	20240404	163000	3351396650	21850	21850	21850	21850	0
317	20240404	162900	3351396650	21850	21850	21850	21850	0
318	20240404	162800	3351396650	21850	21850	21850	21850	0
319	20240404	162700	3351396650	21850	21850	21850	21850	0
320	20240404	162600	3351396650	21850	21850	21850	21850	0
321	20240404	162500	3351396650	21850	21850	21850	21850	0
322	20240404	162400	3351396650	21850	21850	21850	21850	0
323	20240404	162300	3351396650	21850	21850	21850	21850	0
324	20240404	162200	3351396650	21850	21850	21850	21850	0
325	20240404	162100	3351396650	21850	21850	21850	21850	0
326	20240404	162000	3351396650	21850	21850	21850	21850	0
327	20240404	161900	3351396650	21850	21850	21850	21850	0
328	20240404	161800	3351396650	21850	21850	21850	21850	0
329	20240404	161700	3351396650	21850	21850	21850	21850	0
330	20240404	161600	3351396650	21850	21850	21850	21850	0
331	20240404	161500	3351396650	21850	21850	21850	21850	0
332	20240404	161400	3351396650	21850	21850	21850	21850	1657
333	20240404	161300	3351396650	21850	21850	21850	21850	0
334	20240404	161200	3351396650	21850	21850	21850	21850	0
335	20240404	161100	3351396650	21850	21850	21850	21850	0
336	20240404	161000	3351396650	21850	21850	21850	21850	0
337	20240404	160900	3351396650	21850	21850	21850	21850	0
338	20240404	160800	3351396650	21850	21850	21850	21850	0
339	20240404	160700	3351396650	21850	21850	21850	21850	0
340	20240404	160600	3351396650	21850	21850	21850	21850	0
341	20240404	160500	3351396650	21850	21850	21850	21850	0
342	20240404	160400	3351396650	21850	21850	21850	21850	0
343	20240404	160300	3351396650	21850	21850	21850	21850	0
344	20240404	160200	3351396650	21850	21850	21850	21850	0
345	20240404	160100	3351396650	21850	21850	21850	21850	0
346	20240404	160000	3351396650	21850	21850	21850	21850	0
347	20240404	155900	3351396650	21850	21850	21850	21850	0
348	20240404	155800	3351396650	21850	21850	21850	21850	0
349	20240404	155700	3351396650	21850	21850	21850	21850	0
350	20240404	155600	3351396650	21850	21850	21850	21850	0
351	20240404	155500	3351396650	21850	21850	21850	21850	0
352	20240404	155400	3351396650	21850	21850	21850	21850	0
353	20240404	155300	3351396650	21850	21850	21850	21850	0
354	20240404	155200	3351396650	21850	21850	21850	21850	0
355	20240404	155100	3351396650	21850	21850	21850	21850	0
356	20240404	155000	3351396650	21850	21850	21850	21850	0
357	20240404	154900	3351396650	21850	21850	21850	21850	0
358	20240404	154800	3351396650	21850	21850	21850	21850	0
359	20240404	154700	3351396650	21850	21850	21850	21850	0
360	20240404	154600	3351396650	21850	21850	21850	21850	0
361	20240404	154500	3351396650	21850	21850	21850	21850	0
362	20240404	154400	3351396650	21850	21850	21850	21850	1657
363	20240404	154300	3351396650	21850	21850	21850	21850	0
364	20240404	154200	3351396650	21850	21850	21850	21850	0
365	20240404	154100	3351396650	21850	21850	21850	21850	0
366	20240404	154000	3351396650	21850	21850	21850	21850	0
367	20240404	153900	3351396650	21850	21850	21850	21850	0
368	20240404	153800	3351396650	21850	21850	21850	21850	0
369	20240404	153700	3351396650	21850	21850	21850	21850	0
370	20240404	153600	3351396650	21850	21850	21850	21850	0
371	20240404	153500	3351396650	21850	21850	21850	21850	0
372	20240404	153400	3351396650	21850	21850	21850	21850	0
373	20240404	153300	3351396650	21850	21850	21850	21850	0
374	20240404	153200	3351396650	21850	21850	21850	21850	0
375	20240404	153100	3351396650	21850	21850	21850	21850	0
376	20240404	153000	3351396650	21850	21850	21850	21850	1657
377	20240404	152900	3315191200	21950	21950	21950	21950	0
378	20240404	152800	3315191200	21950	21950	21950	21950	0
379	20240404	152700	3315191200	21950	21950	21950	21950	0
380	20240404	152600	3315191200	21950	21950	21950	21950	0
381	20240404	152500	3315191200	21950	21950	21950	21950	0
382	20240404	152400	3315191200	21950	21950	21950	21950	0
383	20240404	152300	3315191200	21950	21950	21950	21950	0
384	20240404	152200	3315191200	21950	21950	21950	21950	0
385	20240404	152100	3315191200	21950	21950	21950	21950	0
386	20240404	152000	3315191200	21950	21950	21950	21950	0
387	20240404	151900	3315191200	21950	21900	21950	21900	195
388	20240404	151800	3310911700	21950	21950	21950	21950	255
389	20240404	151700	3305314450	21900	21900	21900	21850	145
390	20240404	151600	3302140050	21900	21900	21900	21900	16
391	20240404	151500	3301789650	21900	21900	21900	21900	38
392	20240404	151400	3300957450	21900	21850	21900	21850	49
393	20240404	151300	3299885350	21900	21900	21900	21900	486
394	20240404	151200	3289241950	21900	21950	21950	21900	303
395	20240404	151100	3282603500	21950	21900	21950	21900	65
396	20240404	151000	3281178450	21900	21950	21950	21900	304
397	20240404	150900	3274507900	21900	21950	21950	21900	101
398	20240404	150800	3272293250	21950	21950	21950	21950	37
399	20240404	150700	3271481100	21950	21950	21950	21950	278
400	20240404	150600	3265379000	21950	21900	21950	21900	127
401	20240404	150500	3262597500	21900	21850	21900	21850	147
402	20240404	150400	3259383850	21850	21900	21900	21850	406
403	20240404	150300	3250508350	21900	21900	21900	21850	188
404	20240404	150200	3246399200	21850	21800	21850	21800	407
405	20240404	150100	3237507250	21800	21800	21800	21800	35
406	20240404	150000	3236744250	21850	21800	21850	21800	307
407	20240404	145900	3230037900	21850	21800	21850	21800	41
408	20240404	145800	3229143850	21750	21900	21900	21750	219
409	20240404	145700	3224367250	21900	21850	21900	21850	75
410	20240404	145600	3222726300	21800	21850	21850	21800	52
411	20240404	145500	3221590750	21850	21800	21850	21800	49
412	20240404	145400	3220520900	21850	21900	21900	21850	281
413	20240404	145300	3214379750	21900	21900	21950	21900	53
414	20240404	145200	3213217800	21900	21900	21900	21900	384
415	20240404	145100	3204808200	21900	21800	21900	21800	657
416	20240404	145000	3190457250	21800	21750	21800	21700	899
417	20240404	144900	3170905550	21750	21750	21750	21750	35
418	20240404	144800	3170144300	21750	21750	21750	21700	125
419	20240404	144700	3167428550	21750	21750	21750	21700	45
420	20240404	144600	3166449850	21700	21700	21750	21700	81
421	20240404	144500	3164690450	21650	21700	21700	21650	113
422	20240404	144400	3162242450	21750	21700	21750	21700	58
423	20240404	144300	3160982000	21750	21700	21750	21700	117
424	20240404	144200	3158441650	21700	21750	21800	21700	685
425	20240404	144100	3143575200	21750	21750	21800	21750	124
426	20240404	144000	3140878000	21750	21800	21800	21750	197
427	20240404	143900	3136591400	21800	21800	21800	21800	81
428	20240404	143800	3134825600	21800	21800	21800	21800	35
429	20240404	143700	3134062600	21800	21850	21850	21800	61
430	20240404	143600	3132731300	21800	21800	21800	21800	38
431	20240404	143500	3131902900	21750	21800	21850	21750	93
432	20240404	143400	3129874700	21800	21800	21800	21800	45
433	20240404	143300	3128893700	21800	21800	21800	21800	34
434	20240404	143200	3128152500	21750	21750	21750	21750	5
435	20240404	143100	3128043750	21600	21800	21800	21600	1661
436	20240404	143000	3092117650	21750	21800	21800	21750	535
437	20240404	142900	3080479650	21750	21800	21800	21750	80
438	20240404	142800	3078737950	21750	21750	21750	21750	295
439	20240404	142700	3072321700	21750	21750	21750	21750	34
440	20240404	142600	3071582200	21750	21700	21750	21700	1134
441	20240404	142500	3046972600	21700	21600	21750	21600	713
442	20240404	142400	3031517300	21650	21650	21650	21650	37
443	20240404	142300	3030716250	21650	21650	21650	21650	205
444	20240404	142200	3026278000	21700	21650	21700	21650	29
445	20240404	142100	3025648800	21700	21700	21700	21700	30
446	20240404	142000	3024997800	21650	21700	21700	21650	38
447	20240404	141900	3024173500	21700	21700	21700	21700	26
448	20240404	141800	3023609300	21650	21700	21700	21650	46
449	20240404	141700	3022611500	21700	21650	21700	21650	180
450	20240404	141600	3018710350	21650	21650	21650	21650	700
451	20240404	141500	3003555350	21650	21650	21650	21600	34
452	20240404	141400	3002819350	21650	21650	21650	21650	128
453	20240404	141300	3000048150	21650	21600	21650	21600	334
454	20240404	141200	2992817300	21600	21600	21650	21550	723
455	20240404	141100	2977223250	21650	21650	21650	21650	8
456	20240404	141000	2977050050	21650	21600	21650	21550	67
457	20240404	140900	2975601400	21550	21650	21650	21500	1203
458	20240404	140800	2949680150	21550	21650	21650	21550	395
459	20240404	140700	2941159350	21600	21600	21600	21600	227
460	20240404	140600	2936256150	21600	21650	21650	21600	632
461	20240404	140500	2922602000	21600	21650	21650	21600	631
462	20240404	140400	2908960950	21600	21550	21600	21550	127
463	20240404	140300	2906223350	21550	21650	21650	21550	2892
464	20240404	140200	2843722400	21650	21650	21650	21650	270
465	20240404	140100	2837876900	21700	21650	21700	21650	8
466	20240404	140000	2837703450	21700	21650	21700	21650	49
467	20240404	135900	2836642350	21650	21650	21650	21650	143
468	20240404	135800	2833546400	21650	21650	21700	21650	111
469	20240404	135700	2831141750	21650	21650	21650	21650	20
470	20240404	135600	2830708750	21650	21650	21650	21650	100
471	20240404	135500	2828543750	21650	21650	21650	21600	810
472	20240404	135400	2811007500	21650	21700	21700	21650	65
473	20240404	135300	2809597150	21650	21650	21650	21650	5
474	20240404	135200	2809488900	21650	21750	21750	21650	1300
475	20240404	135100	2781233350	21800	21750	21800	21750	163
476	20240404	135000	2777687950	21800	21750	21800	21750	75
477	20240404	134900	2776055050	21700	21700	21700	21700	0
478	20240404	134800	2776055050	21700	21650	21700	21600	514
479	20240404	134700	2764922750	21650	21650	21650	21650	100
480	20240404	134600	2762757750	21650	21650	21650	21650	526
481	20240404	134500	2751369850	21650	21650	21650	21650	400
482	20240404	134400	2742709850	21600	21750	21750	21550	719
483	20240404	134300	2727133950	21750	21700	21750	21700	654
484	20240404	134200	2712912700	21700	21700	21700	21700	292
485	20240404	134100	2706576300	21700	21600	21750	21600	75
486	20240404	134000	2704946600	21600	21500	21600	21500	537
487	20240404	133900	2693378200	21550	21600	21600	21350	4046
488	20240404	133800	2606399850	21600	21700	21700	21600	2245
489	20240404	133700	2557870750	21700	21800	21800	21650	2189
490	20240404	133600	2510381300	21750	21800	21800	21700	3331
491	20240404	133500	2438047350	21700	21750	21800	21700	1840
492	20240404	133400	2398092500	21750	21850	21850	21750	3733
493	20240404	133300	2316733900	21800	22000	22000	21800	6039
494	20240404	133200	2184799900	22050	22050	22050	22000	2017
495	20240404	133100	2140390900	22050	22050	22100	22050	99
496	20240404	133000	2138207850	22100	22100	22100	22100	23
497	20240404	132900	2137699550	22100	22150	22150	22100	1470
498	20240404	132800	2105175550	22150	22150	22150	22150	492
499	20240404	132700	2094277750	22150	22200	22200	22150	53
500	20240404	132600	2093101300	22150	22150	22150	22150	176
501	20240404	132500	2089202900	22150	22200	22200	22150	10
502	20240404	132400	2088981000	22200	22150	22200	22150	49
503	20240404	132300	2087893550	22200	22200	22200	22200	198
504	20240404	132200	2083497950	22200	22200	22200	22200	0
505	20240404	132100	2083497950	22200	22200	22200	22200	33
506	20240404	132000	2082765350	22200	22200	22200	22200	180
507	20240404	131900	2078769350	22200	22200	22200	22200	6
508	20240404	131800	2078636150	22200	22200	22200	22200	1
509	20240404	131700	2078613950	22200	22200	22200	22200	2
510	20240404	131600	2078569550	22250	22250	22250	22250	0
511	20240404	131500	2078569550	22250	22250	22250	22250	50
512	20240404	131400	2077457050	22150	22200	22200	22150	144
513	20240404	131300	2074260800	22200	22200	22200	22200	3
514	20240404	131200	2074194200	22200	22250	22250	22200	19
515	20240404	131100	2073772350	22200	22300	22300	22200	203
516	20240404	131000	2069265650	22250	22250	22250	22250	2
517	20240404	130900	2069221150	22250	22200	22250	22200	77
518	20240404	130800	2067511600	22250	22250	22250	22250	39
519	20240404	130700	2066643850	22250	22300	22300	22250	26
520	20240404	130600	2066064200	22250	22250	22250	22250	9
521	20240404	130500	2065863950	22250	22250	22250	22250	151
522	20240404	130400	2062504200	22200	22200	22200	22200	115
523	20240404	130300	2059951200	22200	22300	22300	22200	211
524	20240404	130200	2055256300	22300	22300	22300	22300	5
525	20240404	130100	2055144800	22300	22300	22300	22300	200
526	20240404	130000	2050684800	22300	22250	22300	22250	33
527	20240404	125900	2049949000	22350	22250	22350	22250	5
528	20240404	125800	2049837650	22300	22300	22300	22300	1
529	20240404	125700	2049815350	22250	22250	22250	22250	1
530	20240404	125600	2049793100	22300	22300	22300	22300	22
531	20240404	125500	2049302500	22250	22250	22250	22250	0
532	20240404	125400	2049302500	22250	22250	22350	22250	76
533	20240404	125300	2047606400	22250	22300	22300	22250	12
534	20240404	125200	2047338900	22300	22300	22300	22300	0
535	20240404	125100	2047338900	22300	22300	22300	22300	27
536	20240404	125000	2046736800	22250	22250	22250	22250	3
537	20240404	124900	2046670050	22250	22250	22250	22250	5
538	20240404	124800	2046558800	22300	22250	22300	22250	52
539	20240404	124700	2045399250	22200	22200	22200	22200	97
540	20240404	124600	2043245850	22200	22350	22350	22200	337
541	20240404	124500	2035740750	22400	22250	22400	22250	46
542	20240404	124400	2034716950	22300	22300	22350	22300	127
543	20240404	124300	2031879850	22250	22250	22250	22250	5
544	20240404	124200	2031768600	22250	22200	22250	22200	62
545	20240404	124100	2030391650	22200	22150	22200	22150	52
546	20240404	124000	2029239800	22150	22150	22150	22150	4
547	20240404	123900	2029151200	22150	22150	22150	22150	79
548	20240404	123800	2027401350	22200	22200	22200	22200	1
549	20240404	123700	2027379150	22200	22200	22200	22200	113
550	20240404	123600	2024870550	22200	22200	22200	22200	3
551	20240404	123500	2024803950	22200	22250	22250	22200	304
552	20240404	123400	2018055050	22250	22250	22250	22250	198
553	20240404	123300	2013649550	22200	22200	22200	22200	50
554	20240404	123200	2012539550	22200	22200	22200	22200	101
555	20240404	123100	2010297350	22200	22200	22200	22200	354
556	20240404	123000	2002438550	22150	22200	22200	22150	582
557	20240404	122900	1989518450	22250	22200	22250	22200	241
558	20240404	122800	1984166700	22200	22200	22200	22200	0
559	20240404	122700	1984166700	22200	22200	22200	22200	30
560	20240404	122600	1983500700	22200	22200	22200	22200	2
561	20240404	122500	1983456300	22200	22250	22250	22200	929
562	20240404	122400	1962832400	22250	22250	22250	22250	198
563	20240404	122300	1958426900	22250	22300	22300	22250	210
564	20240404	122200	1953753900	22300	22350	22350	22300	9
565	20240404	122100	1953552900	22350	22350	22350	22350	1
566	20240404	122000	1953530550	22150	22250	22250	22150	2020
567	20240404	121900	1908684550	22300	22300	22300	22300	2
568	20240404	121800	1908639950	22300	22250	22300	22250	251
569	20240404	121700	1903053400	22200	22200	22200	22200	29
570	20240404	121600	1902409600	22150	22200	22200	22150	449
571	20240404	121500	1892450550	22250	22300	22300	22250	574
572	20240404	121400	1879677600	22300	22350	22350	22300	615
573	20240404	121300	1865962150	22350	22350	22350	22350	158
574	20240404	121200	1862430850	22300	22350	22350	22300	117
575	20240404	121100	1859821000	22300	22300	22300	22300	0
576	20240404	121000	1859821000	22300	22350	22350	22300	361
577	20240404	120900	1851752800	22400	22400	22450	22400	75
578	20240404	120800	1850072100	22400	22400	22400	22400	0
579	20240404	120700	1850072100	22400	22400	22400	22400	0
580	20240404	120600	1850072100	22400	22400	22400	22400	300
581	20240404	120500	1843352100	22350	22350	22350	22350	7
582	20240404	120400	1843195650	22350	22350	22350	22350	977
583	20240404	120300	1821359700	22350	22400	22400	22350	554
584	20240404	120200	1808950550	22400	22500	22500	22400	226
585	20240404	120100	1803876450	22500	22500	22500	22500	0
586	20240404	120000	1803876450	22500	22500	22500	22500	92
587	20240404	115900	1801806450	22500	22550	22550	22450	270
588	20240404	115800	1795730400	22500	22550	22550	22500	83
589	20240404	115700	1793861350	22550	22500	22550	22500	44
590	20240404	115600	1792869750	22550	22500	22550	22500	38
591	20240404	115500	1792013200	22550	22500	22550	22500	54
592	20240404	115400	1790795650	22550	22550	22550	22550	226
593	20240404	115300	1785699350	22550	22550	22550	22550	62
594	20240404	115200	1784301250	22550	22600	22600	22550	61
595	20240404	115100	1782923950	22550	22550	22550	22550	34
596	20240404	115000	1782157250	22600	22600	22600	22600	35
597	20240404	114900	1781366250	22550	22550	22550	22550	20
598	20240404	114800	1780915250	22600	22600	22600	22550	81
599	20240404	114700	1779084750	22600	22600	22600	22600	58
600	20240404	114600	1777773950	22600	22550	22600	22550	6
601	20240404	114500	1777638600	22600	22550	22600	22550	239
602	20240404	114400	1772242000	22550	22600	22600	22550	60
603	20240404	114300	1770886500	22600	22600	22600	22600	37
604	20240404	114200	1770050300	22600	22600	22600	22600	29
605	20240404	114100	1769394900	22600	22550	22600	22550	53
606	20240404	114000	1768197950	22500	22500	22500	22500	20
607	20240404	113900	1767747950	22500	22550	22600	22500	146
608	20240404	113800	1764458050	22600	22650	22650	22500	111
609	20240404	113700	1761949600	22650	22650	22650	22650	48
610	20240404	113600	1760862400	22650	22600	22650	22600	60
611	20240404	113500	1759504600	22650	22650	22650	22650	27
612	20240404	113400	1758893050	22550	22550	22550	22550	2
613	20240404	113300	1758847950	22500	22500	22500	22500	0
614	20240404	113200	1758847950	22500	22500	22500	22500	112
615	20240404	113100	1756327950	22500	22600	22600	22450	728
616	20240404	113000	1739949850	22650	22650	22650	22650	30
617	20240404	112900	1739270350	22650	22650	22650	22650	36
618	20240404	112800	1738454950	22650	22550	22650	22550	101
619	20240404	112700	1736170250	22650	22650	22650	22650	0
620	20240404	112600	1736170250	22650	22600	22650	22600	58
621	20240404	112500	1734856600	22700	22650	22700	22650	53
622	20240404	112400	1733656050	22700	22700	22700	22600	59
623	20240404	112300	1732318700	22650	22500	22650	22500	969
624	20240404	112200	1710509900	22500	22550	22550	22500	213
625	20240404	112100	1705716250	22500	22550	22600	22500	43
626	20240404	112000	1704744950	22600	22600	22600	22600	102
627	20240404	111900	1702439750	22550	22550	22550	22550	93
628	20240404	111800	1700342600	22550	22550	22550	22550	29
629	20240404	111700	1699688650	22550	22500	22550	22500	45
630	20240404	111600	1698674300	22450	22550	22550	22450	61
631	20240404	111500	1697299100	22500	22500	22500	22500	6
632	20240404	111400	1697164100	22400	22500	22500	22400	229
633	20240404	111300	1692025150	22500	22500	22500	22500	87
634	20240404	111200	1690067650	22500	22500	22500	22500	14
635	20240404	111100	1689752650	22500	22550	22550	22500	35
636	20240404	111000	1688963700	22500	22600	22600	22500	254
637	20240404	110900	1683244300	22600	22600	22600	22600	34
638	20240404	110800	1682475900	22550	22600	22600	22550	159
639	20240404	110700	1678889050	22600	22550	22600	22550	20
640	20240404	110600	1678437550	22600	22750	22750	22600	61
641	20240404	110500	1677057150	22750	22600	22750	22600	86
642	20240404	110400	1675105750	22700	22650	22700	22650	61
643	20240404	110300	1673721200	22750	22600	22750	22600	1031
644	20240404	110200	1650283700	22600	22650	22700	22600	84
645	20240404	110100	1648380050	22650	22600	22650	22600	60
646	20240404	110000	1647022550	22600	22550	22600	22500	782
647	20240404	105900	1629371500	22550	22550	22550	22550	54
648	20240404	105800	1628153800	22550	22550	22550	22550	85
649	20240404	105700	1626237050	22550	22550	22550	22500	268
650	20240404	105600	1620204100	22500	22500	22550	22500	50
651	20240404	105500	1619077500	22450	22550	22550	22450	92
652	20240404	105400	1617005950	22550	22550	22550	22550	65
653	20240404	105300	1615540200	22500	22500	22500	22450	105
654	20240404	105200	1613177750	22500	22500	22500	22450	53
655	20240404	105100	1611986150	22500	22500	22500	22500	189
656	20240404	105000	1607733650	22450	22500	22500	22450	50
657	20240404	104900	1606609300	22450	22500	22500	22450	197
658	20240404	104800	1602178500	22450	22400	22450	22400	61
659	20240404	104700	1600810300	22400	22400	22400	22350	95
660	20240404	104600	1598682500	22400	22350	22400	22350	46
661	20240404	104500	1597654100	22350	22400	22450	22250	1245
662	20240404	104400	1569858600	22400	22600	22600	22400	1230
663	20240404	104300	1542190450	22550	22600	22650	22550	221
664	20240404	104200	1537195250	22600	22600	22650	22600	119
665	20240404	104100	1534502850	22650	22600	22650	22600	139
666	20240404	104000	1531359800	22600	22700	22700	22600	867
667	20240404	103900	1511688250	22750	22750	22750	22750	118
668	20240404	103800	1509003750	22700	22800	22800	22700	497
669	20240404	103700	1497706550	22800	22700	22800	22700	184
670	20240404	103600	1493520200	22750	22800	22800	22750	676
671	20240404	103500	1478135900	22800	22850	22850	22800	744
672	20240404	103400	1461142050	22900	22800	22900	22800	2892
673	20240404	103300	1395134800	22800	22800	22800	22750	246
674	20240404	103200	1389533600	22800	22800	22800	22750	263
675	20240404	103100	1383537500	22800	22750	22800	22750	1766
676	20240404	103000	1343309200	22800	22750	22800	22750	1230
677	20240404	102900	1315314150	22700	22750	22750	22700	299
678	20240404	102800	1308513000	22750	22750	22750	22700	83
679	20240404	102700	1306625350	22700	22650	22700	22650	1133
680	20240404	102600	1280941700	22600	22650	22650	22550	247
681	20240404	102500	1275362450	22650	22650	22650	22650	71
682	20240404	102400	1273754300	22650	22600	22650	22600	23
683	20240404	102300	1273234250	22600	22550	22600	22550	293
684	20240404	102200	1266612550	22550	22600	22650	22550	155
685	20240404	102100	1263108150	22600	22600	22600	22600	95
686	20240404	102000	1260961150	22600	22600	22600	22600	104
687	20240404	101900	1258610750	22550	22550	22600	22550	80
688	20240404	101800	1256806550	22550	22550	22600	22550	246
689	20240404	101700	1251256200	22600	22600	22600	22550	55
690	20240404	101600	1250013250	22600	22600	22600	22550	46
691	20240404	101500	1248973750	22600	22600	22650	22550	95
692	20240404	101400	1246827850	22600	22550	22600	22550	114
693	20240404	101300	1244253700	22600	22650	22650	22550	556
694	20240404	101200	1231686200	22600	22650	22700	22600	190
695	20240404	101100	1227381750	22700	22750	22750	22650	1197
696	20240404	101000	1200179850	22750	22700	22750	22700	698
697	20240404	100900	1184325550	22700	22700	22700	22600	273
698	20240404	100800	1178141650	22650	22650	22650	22600	255
699	20240404	100700	1172372950	22650	22600	22650	22550	485
700	20240404	100600	1161417400	22600	22550	22600	22550	299
701	20240404	100500	1154665150	22600	22700	22700	22550	564
702	20240404	100400	1141902350	22650	22700	22700	22650	913
703	20240404	100300	1121187850	22650	22600	22700	22600	3046
704	20240404	100200	1052258550	22600	22550	22600	22500	218
705	20240404	100100	1047342450	22550	22450	22550	22450	881
706	20240404	100000	1027541900	22450	22400	22450	22400	384
707	20240404	095900	1018924600	22450	22450	22450	22400	107
708	20240404	095800	1016525200	22450	22450	22450	22400	216
709	20240404	095700	1011685950	22450	22500	22500	22400	93
710	20240404	095600	1009598400	22500	22500	22500	22400	195
711	20240404	095500	1005221800	22500	22500	22500	22450	75
712	20240404	095400	1003534600	22500	22500	22550	22400	181
713	20240404	095300	999465500	22550	22500	22550	22450	922
714	20240404	095200	978702050	22500	22500	22500	22400	67
715	20240404	095100	977197750	22450	22550	22550	22400	211
716	20240404	095000	972464200	22550	22550	22550	22550	41
717	20240404	094900	971539650	22550	22450	22550	22450	2276
718	20240404	094800	920317350	22450	22450	22450	22350	522
719	20240404	094700	908601900	22450	22350	22450	22350	646
720	20240404	094600	894132950	22350	22300	22350	22300	583
721	20240404	094500	881105950	22350	22350	22400	22350	166
722	20240404	094400	877393200	22350	22350	22350	22300	507
723	20240404	094300	866080600	22350	22300	22350	22200	372
724	20240404	094200	857808400	22300	22350	22400	22250	321
725	20240404	094100	850654600	22400	22400	22400	22350	77
726	20240404	094000	848929900	22400	22450	22450	22300	326
727	20240404	093900	841629500	22450	22400	22450	22400	75
728	20240404	093800	839948950	22450	22400	22450	22400	170
729	20240404	093700	836137300	22400	22500	22550	22400	584
730	20240404	093600	823020500	22500	22500	22550	22450	1485
731	20240404	093500	789617100	22500	22550	22550	22450	125
732	20240404	093400	786801300	22550	22550	22650	22550	1558
733	20240404	093300	751629050	22550	22450	22550	22400	4010
734	20240404	093200	661440500	22400	22400	22400	22350	887
735	20240404	093100	641581200	22400	22350	22450	22350	1832
736	20240404	093000	600499400	22300	22350	22400	22300	376
737	20240404	092900	592098000	22250	22100	22400	22100	4680
738	20240404	092800	487857200	22100	22100	22150	22050	236
739	20240404	092700	482641200	22150	22150	22150	22100	413
740	20240404	092600	473507200	22100	22200	22200	22100	151
741	20240404	092500	470166150	22200	22250	22300	22200	1127
742	20240404	092400	445101550	22300	22200	22300	22150	1519
743	20240404	092300	411314750	22200	22050	22200	22050	2059
744	20240404	092200	365735300	22050	22000	22100	21950	1979
745	20240404	092100	322142400	22000	21950	22000	21950	347
746	20240404	092000	314525600	21950	21950	22000	21900	584
747	20240404	091900	301722150	21950	21900	21950	21900	259
748	20240404	091800	296037500	21900	21850	21900	21800	238
749	20240404	091700	290831200	21850	21850	21900	21850	219
750	20240404	091600	286044400	21900	22000	22000	21900	1496
751	20240404	091500	253204050	22000	21900	22000	21850	1086
752	20240404	091400	229384550	21850	21900	21900	21850	302
753	20240404	091300	222783950	21850	21850	21850	21800	635
754	20240404	091200	208922550	21850	21650	21850	21650	1466
755	20240404	091100	177097750	21600	21600	21600	21600	146
756	20240404	091000	173944150	21600	21550	21600	21550	330
757	20240404	090900	166829500	21600	21650	21650	21600	1323
758	20240404	090800	138241850	21650	21700	21700	21650	108
759	20240404	090700	135901550	21700	21750	21750	21700	343
760	20240404	090600	128446200	21750	21700	21750	21700	210
761	20240404	090500	123884650	21700	21750	21750	21700	489
762	20240404	090400	113250700	21750	21600	21750	21600	91
763	20240404	090300	111283750	21600	21700	21700	21550	1376
764	20240404	090200	81556200	21900	21750	21950	21750	1348
765	20240404	090100	52037750	21750	21650	21750	21550	816
766	20240404	090000	34381450	21650	21750	21850	21650	1451