KissMeData/290670/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203400	765778000	27100	27100	27100	27100	1377
3	20240408	203300	765778000	27100	27100	27100	27100	0
4	20240408	203200	765778000	27100	27100	27100	27100	0
5	20240408	203100	765778000	27100	27100	27100	27100	0
6	20240408	203000	765778000	27100	27100	27100	27100	0
7	20240408	202900	765778000	27100	27100	27100	27100	0
8	20240408	202800	765778000	27100	27100	27100	27100	0
9	20240408	202700	765778000	27100	27100	27100	27100	0
10	20240408	202600	765778000	27100	27100	27100	27100	0
11	20240408	202500	765778000	27100	27100	27100	27100	0
12	20240408	202400	765778000	27100	27100	27100	27100	0
13	20240408	202300	765778000	27100	27100	27100	27100	0
14	20240408	202200	765778000	27100	27100	27100	27100	0
15	20240408	202100	765778000	27100	27100	27100	27100	0
16	20240408	202000	765778000	27100	27100	27100	27100	0
17	20240408	201900	765778000	27100	27100	27100	27100	0
18	20240408	201800	765778000	27100	27100	27100	27100	0
19	20240408	201700	765778000	27100	27100	27100	27100	0
20	20240408	201600	765778000	27100	27100	27100	27100	0
21	20240408	201500	765778000	27100	27100	27100	27100	0
22	20240408	201400	765778000	27100	27100	27100	27100	0
23	20240408	201300	765778000	27100	27100	27100	27100	0
24	20240408	201200	765778000	27100	27100	27100	27100	0
25	20240408	201100	765778000	27100	27100	27100	27100	0
26	20240408	201000	765778000	27100	27100	27100	27100	0
27	20240408	200900	765778000	27100	27100	27100	27100	0
28	20240408	200800	765778000	27100	27100	27100	27100	0
29	20240408	200700	765778000	27100	27100	27100	27100	0
30	20240408	200600	765778000	27100	27100	27100	27100	0
31	20240408	200500	765778000	27100	27100	27100	27100	0
32	20240408	200400	765778000	27100	27100	27100	27100	1377
33	20240408	200300	765778000	27100	27100	27100	27100	0
34	20240408	200200	765778000	27100	27100	27100	27100	0
35	20240408	200100	765778000	27100	27100	27100	27100	0
36	20240408	200000	765778000	27100	27100	27100	27100	0
37	20240408	195900	765778000	27100	27100	27100	27100	0
38	20240408	195800	765778000	27100	27100	27100	27100	0
39	20240408	195700	765778000	27100	27100	27100	27100	0
40	20240408	195600	765778000	27100	27100	27100	27100	0
41	20240408	195500	765778000	27100	27100	27100	27100	0
42	20240408	195400	765778000	27100	27100	27100	27100	0
43	20240408	195300	765778000	27100	27100	27100	27100	0
44	20240408	195200	765778000	27100	27100	27100	27100	0
45	20240408	195100	765778000	27100	27100	27100	27100	0
46	20240408	195000	765778000	27100	27100	27100	27100	0
47	20240408	194900	765778000	27100	27100	27100	27100	0
48	20240408	194800	765778000	27100	27100	27100	27100	0
49	20240408	194700	765778000	27100	27100	27100	27100	0
50	20240408	194600	765778000	27100	27100	27100	27100	0
51	20240408	194500	765778000	27100	27100	27100	27100	0
52	20240408	194400	765778000	27100	27100	27100	27100	0
53	20240408	194300	765778000	27100	27100	27100	27100	0
54	20240408	194200	765778000	27100	27100	27100	27100	0
55	20240408	194100	765778000	27100	27100	27100	27100	0
56	20240408	194000	765778000	27100	27100	27100	27100	0
57	20240408	193900	765778000	27100	27100	27100	27100	0
58	20240408	193800	765778000	27100	27100	27100	27100	0
59	20240408	193700	765778000	27100	27100	27100	27100	0
60	20240408	193600	765778000	27100	27100	27100	27100	0
61	20240408	193500	765778000	27100	27100	27100	27100	0
62	20240408	193400	765778000	27100	27100	27100	27100	1377
63	20240408	193300	765778000	27100	27100	27100	27100	0
64	20240408	193200	765778000	27100	27100	27100	27100	0
65	20240408	193100	765778000	27100	27100	27100	27100	0
66	20240408	193000	765778000	27100	27100	27100	27100	0
67	20240408	192900	765778000	27100	27100	27100	27100	0
68	20240408	192800	765778000	27100	27100	27100	27100	0
69	20240408	192700	765778000	27100	27100	27100	27100	0
70	20240408	192600	765778000	27100	27100	27100	27100	0
71	20240408	192500	765778000	27100	27100	27100	27100	0
72	20240408	192400	765778000	27100	27100	27100	27100	0
73	20240408	192300	765778000	27100	27100	27100	27100	0
74	20240408	192200	765778000	27100	27100	27100	27100	0
75	20240408	192100	765778000	27100	27100	27100	27100	0
76	20240408	192000	765778000	27100	27100	27100	27100	0
77	20240408	191900	765778000	27100	27100	27100	27100	0
78	20240408	191800	765778000	27100	27100	27100	27100	0
79	20240408	191700	765778000	27100	27100	27100	27100	0
80	20240408	191600	765778000	27100	27100	27100	27100	0
81	20240408	191500	765778000	27100	27100	27100	27100	0
82	20240408	191400	765778000	27100	27100	27100	27100	0
83	20240408	191300	765778000	27100	27100	27100	27100	0
84	20240408	191200	765778000	27100	27100	27100	27100	0
85	20240408	191100	765778000	27100	27100	27100	27100	0
86	20240408	191000	765778000	27100	27100	27100	27100	0
87	20240408	190900	765778000	27100	27100	27100	27100	0
88	20240408	190800	765778000	27100	27100	27100	27100	0
89	20240408	190700	765778000	27100	27100	27100	27100	0
90	20240408	190600	765778000	27100	27100	27100	27100	0
91	20240408	190500	765778000	27100	27100	27100	27100	0
92	20240408	190400	765778000	27100	27100	27100	27100	1377
93	20240408	190300	765778000	27100	27100	27100	27100	0
94	20240408	190200	765778000	27100	27100	27100	27100	0
95	20240408	190100	765778000	27100	27100	27100	27100	0
96	20240408	190000	765778000	27100	27100	27100	27100	0
97	20240408	185900	765778000	27100	27100	27100	27100	0
98	20240408	185800	765778000	27100	27100	27100	27100	0
99	20240408	185700	765778000	27100	27100	27100	27100	0
100	20240408	185600	765778000	27100	27100	27100	27100	0
101	20240408	185500	765778000	27100	27100	27100	27100	0
102	20240408	185400	765778000	27100	27100	27100	27100	0
103	20240408	185300	765778000	27100	27100	27100	27100	0
104	20240408	185200	765778000	27100	27100	27100	27100	0
105	20240408	185100	765778000	27100	27100	27100	27100	0
106	20240408	185000	765778000	27100	27100	27100	27100	0
107	20240408	184900	765778000	27100	27100	27100	27100	0
108	20240408	184800	765778000	27100	27100	27100	27100	0
109	20240408	184700	765778000	27100	27100	27100	27100	0
110	20240408	184600	765778000	27100	27100	27100	27100	0
111	20240408	184500	765778000	27100	27100	27100	27100	0
112	20240408	184400	765778000	27100	27100	27100	27100	0
113	20240408	184300	765778000	27100	27100	27100	27100	0
114	20240408	184200	765778000	27100	27100	27100	27100	0
115	20240408	184100	765778000	27100	27100	27100	27100	0
116	20240408	184000	765778000	27100	27100	27100	27100	0
117	20240408	183900	765778000	27100	27100	27100	27100	0
118	20240408	183800	765778000	27100	27100	27100	27100	0
119	20240408	183700	765778000	27100	27100	27100	27100	0
120	20240408	183600	765778000	27100	27100	27100	27100	0
121	20240408	183500	765778000	27100	27100	27100	27100	0
122	20240408	183400	765778000	27100	27100	27100	27100	1377
123	20240408	183300	765778000	27100	27100	27100	27100	0
124	20240408	183200	765778000	27100	27100	27100	27100	0
125	20240408	183100	765778000	27100	27100	27100	27100	0
126	20240408	183000	765778000	27100	27100	27100	27100	0
127	20240408	182900	765778000	27100	27100	27100	27100	0
128	20240408	182800	765778000	27100	27100	27100	27100	0
129	20240408	182700	765778000	27100	27100	27100	27100	0
130	20240408	182600	765778000	27100	27100	27100	27100	0
131	20240408	182500	765778000	27100	27100	27100	27100	0
132	20240408	182400	765778000	27100	27100	27100	27100	0
133	20240408	182300	765778000	27100	27100	27100	27100	0
134	20240408	182200	765778000	27100	27100	27100	27100	0
135	20240408	182100	765778000	27100	27100	27100	27100	0
136	20240408	182000	765778000	27100	27100	27100	27100	0
137	20240408	181900	765778000	27100	27100	27100	27100	0
138	20240408	181800	765778000	27100	27100	27100	27100	0
139	20240408	181700	765778000	27100	27100	27100	27100	0
140	20240408	181600	765778000	27100	27100	27100	27100	0
141	20240408	181500	765778000	27100	27100	27100	27100	0
142	20240408	181400	765778000	27100	27100	27100	27100	0
143	20240408	181300	765778000	27100	27100	27100	27100	0
144	20240408	181200	765778000	27100	27100	27100	27100	0
145	20240408	181100	765778000	27100	27100	27100	27100	0
146	20240408	181000	765778000	27100	27100	27100	27100	0
147	20240408	180900	765778000	27100	27100	27100	27100	0
148	20240408	180800	765778000	27100	27100	27100	27100	0
149	20240408	180700	765778000	27100	27100	27100	27100	0
150	20240408	180600	765778000	27100	27100	27100	27100	0
151	20240408	180500	765778000	27100	27100	27100	27100	0
152	20240408	180400	765778000	27100	27100	27100	27100	1377
153	20240408	180300	765778000	27100	27100	27100	27100	0
154	20240408	180200	765778000	27100	27100	27100	27100	0
155	20240408	180100	765778000	27100	27100	27100	27100	0
156	20240408	180000	765778000	27100	27100	27100	27100	0
157	20240408	175900	765778000	27100	27100	27100	27100	0
158	20240408	175800	765778000	27100	27100	27100	27100	0
159	20240408	175700	765778000	27100	27100	27100	27100	0
160	20240408	175600	765778000	27100	27100	27100	27100	0
161	20240408	175500	765778000	27100	27100	27100	27100	0
162	20240408	175400	765778000	27100	27100	27100	27100	0
163	20240408	175300	765778000	27100	27100	27100	27100	0
164	20240408	175200	765778000	27100	27100	27100	27100	0
165	20240408	175100	765778000	27100	27100	27100	27100	0
166	20240408	175000	765778000	27100	27100	27100	27100	0
167	20240408	174900	765778000	27100	27100	27100	27100	0
168	20240408	174800	765778000	27100	27100	27100	27100	0
169	20240408	174700	765778000	27100	27100	27100	27100	0
170	20240408	174600	765778000	27100	27100	27100	27100	0
171	20240408	174500	765778000	27100	27100	27100	27100	0
172	20240408	174400	765778000	27100	27100	27100	27100	0
173	20240408	174300	765778000	27100	27100	27100	27100	0
174	20240408	174200	765778000	27100	27100	27100	27100	0
175	20240408	174100	765778000	27100	27100	27100	27100	0
176	20240408	174000	765778000	27100	27100	27100	27100	0
177	20240408	173900	765778000	27100	27100	27100	27100	0
178	20240408	173800	765778000	27100	27100	27100	27100	0
179	20240408	173700	765778000	27100	27100	27100	27100	0
180	20240408	173600	765778000	27100	27100	27100	27100	0
181	20240408	173500	765778000	27100	27100	27100	27100	0
182	20240408	173400	765778000	27100	27100	27100	27100	1377
183	20240408	173300	765778000	27100	27100	27100	27100	0
184	20240408	173200	765778000	27100	27100	27100	27100	0
185	20240408	173100	765778000	27100	27100	27100	27100	0
186	20240408	173000	765778000	27100	27100	27100	27100	0
187	20240408	172900	765778000	27100	27100	27100	27100	0
188	20240408	172800	765778000	27100	27100	27100	27100	0
189	20240408	172700	765778000	27100	27100	27100	27100	0
190	20240408	172600	765778000	27100	27100	27100	27100	0
191	20240408	172500	765778000	27100	27100	27100	27100	0
192	20240408	172400	765778000	27100	27100	27100	27100	0
193	20240408	172300	765778000	27100	27100	27100	27100	0
194	20240408	172200	765778000	27100	27100	27100	27100	0
195	20240408	172100	765778000	27100	27100	27100	27100	0
196	20240408	172000	765778000	27100	27100	27100	27100	0
197	20240408	171900	765778000	27100	27100	27100	27100	0
198	20240408	171800	765778000	27100	27100	27100	27100	0
199	20240408	171700	765778000	27100	27100	27100	27100	0
200	20240408	171600	765778000	27100	27100	27100	27100	0
201	20240408	171500	765778000	27100	27100	27100	27100	0
202	20240408	171400	765778000	27100	27100	27100	27100	0
203	20240408	171300	765778000	27100	27100	27100	27100	0
204	20240408	171200	765778000	27100	27100	27100	27100	0
205	20240408	171100	765778000	27100	27100	27100	27100	0
206	20240408	171000	765778000	27100	27100	27100	27100	0
207	20240408	170900	765778000	27100	27100	27100	27100	0
208	20240408	170800	765778000	27100	27100	27100	27100	0
209	20240408	170700	765778000	27100	27100	27100	27100	0
210	20240408	170600	765778000	27100	27100	27100	27100	0
211	20240408	170500	765778000	27100	27100	27100	27100	0
212	20240408	170400	765778000	27100	27100	27100	27100	1377
213	20240408	170300	765778000	27100	27100	27100	27100	0
214	20240408	170200	765778000	27100	27100	27100	27100	0
215	20240408	170100	765778000	27100	27100	27100	27100	0
216	20240408	170000	765778000	27100	27100	27100	27100	0
217	20240408	165900	765778000	27100	27100	27100	27100	0
218	20240408	165800	765778000	27100	27100	27100	27100	0
219	20240408	165700	765778000	27100	27100	27100	27100	0
220	20240408	165600	765778000	27100	27100	27100	27100	0
221	20240408	165500	765778000	27100	27100	27100	27100	0
222	20240408	165400	765778000	27100	27100	27100	27100	0
223	20240408	165300	765778000	27100	27100	27100	27100	0
224	20240408	165200	765778000	27100	27100	27100	27100	0
225	20240408	165100	765778000	27100	27100	27100	27100	0
226	20240408	165000	765778000	27100	27100	27100	27100	0
227	20240408	164900	765778000	27100	27100	27100	27100	0
228	20240408	164800	765778000	27100	27100	27100	27100	0
229	20240408	164700	765778000	27100	27100	27100	27100	0
230	20240408	164600	765778000	27100	27100	27100	27100	0
231	20240408	164500	765778000	27100	27100	27100	27100	0
232	20240408	164400	765778000	27100	27100	27100	27100	0
233	20240408	164300	765778000	27100	27100	27100	27100	0
234	20240408	164200	765778000	27100	27100	27100	27100	0
235	20240408	164100	765778000	27100	27100	27100	27100	0
236	20240408	164000	765778000	27100	27100	27100	27100	0
237	20240408	163900	765778000	27100	27100	27100	27100	0
238	20240408	163800	765778000	27100	27100	27100	27100	0
239	20240408	163700	765778000	27100	27100	27100	27100	0
240	20240408	163600	765778000	27100	27100	27100	27100	0
241	20240408	163500	765778000	27100	27100	27100	27100	0
242	20240408	163400	765778000	27100	27100	27100	27100	1377
243	20240408	163300	765778000	27100	27100	27100	27100	0
244	20240408	163200	765778000	27100	27100	27100	27100	0
245	20240408	163100	765778000	27100	27100	27100	27100	0
246	20240408	163000	765778000	27100	27100	27100	27100	0
247	20240408	162900	765778000	27100	27100	27100	27100	0
248	20240408	162800	765778000	27100	27100	27100	27100	0
249	20240408	162700	765778000	27100	27100	27100	27100	0
250	20240408	162600	765778000	27100	27100	27100	27100	0
251	20240408	162500	765778000	27100	27100	27100	27100	0
252	20240408	162400	765778000	27100	27100	27100	27100	0
253	20240408	162300	765778000	27100	27100	27100	27100	0
254	20240408	162200	765778000	27100	27100	27100	27100	0
255	20240408	162100	765778000	27100	27100	27100	27100	0
256	20240408	162000	765778000	27100	27100	27100	27100	0
257	20240408	161900	765778000	27100	27100	27100	27100	0
258	20240408	161800	765778000	27100	27100	27100	27100	0
259	20240408	161700	765778000	27100	27100	27100	27100	0
260	20240408	161600	765778000	27100	27100	27100	27100	0
261	20240408	161500	765778000	27100	27100	27100	27100	0
262	20240408	161400	765778000	27100	27100	27100	27100	0
263	20240408	161300	765778000	27100	27100	27100	27100	0
264	20240408	161200	765778000	27100	27100	27100	27100	0
265	20240408	161100	765778000	27100	27100	27100	27100	0
266	20240408	161000	765778000	27100	27100	27100	27100	0
267	20240408	160900	765778000	27100	27100	27100	27100	0
268	20240408	160800	765778000	27100	27100	27100	27100	0
269	20240408	160700	765778000	27100	27100	27100	27100	0
270	20240408	160600	765778000	27100	27100	27100	27100	0
271	20240408	160500	765778000	27100	27100	27100	27100	0
272	20240408	160400	765778000	27100	27100	27100	27100	1377
273	20240408	160300	765778000	27100	27100	27100	27100	0
274	20240408	160200	765778000	27100	27100	27100	27100	0
275	20240408	160100	765778000	27100	27100	27100	27100	0
276	20240408	160000	765778000	27100	27100	27100	27100	0
277	20240408	155900	765778000	27100	27100	27100	27100	0
278	20240408	155800	765778000	27100	27100	27100	27100	0
279	20240408	155700	765778000	27100	27100	27100	27100	0
280	20240408	155600	765778000	27100	27100	27100	27100	0
281	20240408	155500	765778000	27100	27100	27100	27100	0
282	20240408	155400	765778000	27100	27100	27100	27100	0
283	20240408	155300	765778000	27100	27100	27100	27100	0
284	20240408	155200	765778000	27100	27100	27100	27100	0
285	20240408	155100	765778000	27100	27100	27100	27100	0
286	20240408	155000	765778000	27100	27100	27100	27100	0
287	20240408	154900	765778000	27100	27100	27100	27100	0
288	20240408	154800	765778000	27100	27100	27100	27100	0
289	20240408	154700	765778000	27100	27100	27100	27100	0
290	20240408	154600	765778000	27100	27100	27100	27100	0
291	20240408	154500	765778000	27100	27100	27100	27100	0
292	20240408	154400	765778000	27100	27100	27100	27100	0
293	20240408	154300	765778000	27100	27100	27100	27100	0
294	20240408	154200	765778000	27100	27100	27100	27100	0
295	20240408	154100	765778000	27100	27100	27100	27100	0
296	20240408	154000	765778000	27100	27100	27100	27100	0
297	20240408	153900	765778000	27100	27100	27100	27100	0
298	20240408	153800	765778000	27100	27100	27100	27100	0
299	20240408	153700	765778000	27100	27100	27100	27100	0
300	20240408	153600	765778000	27100	27100	27100	27100	0
301	20240408	153500	765778000	27100	27100	27100	27100	0
302	20240408	153400	765778000	27100	27100	27100	27100	1377
303	20240408	153300	765778000	27100	27100	27100	27100	0
304	20240408	153200	765778000	27100	27100	27100	27100	0
305	20240408	153100	765778000	27100	27100	27100	27100	0
306	20240408	153000	765778000	27100	27100	27100	27100	1377
307	20240408	152900	728461300	27250	27250	27250	27250	0
308	20240408	152800	728461300	27250	27250	27250	27250	0
309	20240408	152700	728461300	27250	27250	27250	27250	0
310	20240408	152600	728461300	27250	27250	27250	27250	0
311	20240408	152500	728461300	27250	27250	27250	27250	0
312	20240408	152400	728461300	27250	27250	27250	27250	0
313	20240408	152300	728461300	27250	27250	27250	27250	0
314	20240408	152200	728461300	27250	27250	27250	27250	0
315	20240408	152100	728461300	27250	27250	27250	27250	0
316	20240408	152000	728461300	27250	27250	27250	27250	0
317	20240408	151900	728461300	27250	27250	27250	27250	20
318	20240408	151800	727916300	27150	27300	27300	27150	353
319	20240408	151700	718311150	27300	27300	27300	27300	62
320	20240408	151600	716618550	27300	27300	27300	27300	4
321	20240408	151500	716509350	27300	27300	27300	27300	53
322	20240408	151400	715062450	27300	27250	27300	27250	185
323	20240408	151300	710021150	27250	27250	27250	27250	24
324	20240408	151200	709367150	27250	27250	27250	27200	249
325	20240408	151100	702594050	27250	27250	27250	27200	32
326	20240408	151000	701722300	27250	27250	27250	27250	7
327	20240408	150900	701531550	27250	27250	27250	27250	0
328	20240408	150800	701531550	27250	27250	27250	27250	201
329	20240408	150700	696054300	27250	27250	27250	27250	1
330	20240408	150600	696027050	27250	27250	27250	27250	0
331	20240408	150500	696027050	27250	27250	27250	27250	2
332	20240408	150400	695972550	27250	27250	27250	27200	135
333	20240408	150300	692298800	27200	27200	27200	27200	60
334	20240408	150200	690666800	27250	27250	27250	27250	86
335	20240408	150100	688323300	27200	27250	27250	27200	19
336	20240408	150000	687806000	27300	27300	27300	27300	0
337	20240408	145900	687806000	27300	27300	27300	27300	0
338	20240408	145800	687806000	27300	27300	27300	27300	0
339	20240408	145700	687806000	27300	27300	27300	27300	0
340	20240408	145600	687806000	27300	27300	27300	27150	139
341	20240408	145500	684028050	27100	27300	27300	27100	1701
342	20240408	145400	637808250	27300	27300	27300	27300	0
343	20240408	145300	637808250	27300	27300	27300	27300	150
344	20240408	145200	633713250	27350	27350	27350	27300	198
345	20240408	145100	628298800	27300	27300	27300	27300	6
346	20240408	145000	628135000	27300	27300	27300	27300	0
347	20240408	144900	628135000	27300	27300	27300	27300	0
348	20240408	144800	628135000	27300	27300	27300	27300	1
349	20240408	144700	628107700	27250	27250	27250	27250	0
350	20240408	144600	628107700	27250	27250	27250	27250	0
351	20240408	144500	628107700	27250	27250	27250	27250	0
352	20240408	144400	628107700	27250	27250	27250	27250	0
353	20240408	144300	628107700	27250	27250	27250	27250	0
354	20240408	144200	628107700	27250	27250	27250	27250	0
355	20240408	144100	628107700	27250	27350	27350	27250	92
356	20240408	144000	625598800	27350	27350	27350	27350	0
357	20240408	143900	625598800	27350	27350	27350	27350	2
358	20240408	143800	625544100	27250	27250	27250	27250	0
359	20240408	143700	625544100	27250	27250	27250	27250	0
360	20240408	143600	625544100	27250	27250	27250	27250	32
361	20240408	143500	624672100	27250	27250	27250	27250	0
362	20240408	143400	624672100	27250	27400	27400	27250	69
363	20240408	143300	622791650	27250	27250	27250	27250	0
364	20240408	143200	622791650	27250	27250	27250	27250	0
365	20240408	143100	622791650	27250	27350	27350	27250	121
366	20240408	143000	619485250	27350	27350	27350	27350	48
367	20240408	142900	618172450	27250	27300	27300	27250	17
368	20240408	142800	617708750	27300	27300	27300	27300	1
369	20240408	142700	617681450	27300	27300	27300	27300	0
370	20240408	142600	617681450	27300	27300	27300	27250	66
371	20240408	142500	615879950	27300	27300	27300	27300	7
372	20240408	142400	615688850	27350	27350	27350	27350	0
373	20240408	142300	615688850	27350	27350	27350	27350	0
374	20240408	142200	615688850	27350	27350	27350	27350	1
375	20240408	142100	615661500	27300	27300	27300	27300	30
376	20240408	142000	614842500	27300	27300	27300	27300	31
377	20240408	141900	613996200	27350	27350	27350	27350	11
378	20240408	141800	613695350	27350	27350	27350	27350	0
379	20240408	141700	613695350	27350	27350	27350	27350	50
380	20240408	141600	612327850	27250	27250	27250	27250	0
381	20240408	141500	612327850	27250	27250	27250	27250	0
382	20240408	141400	612327850	27250	27250	27250	27250	31
383	20240408	141300	611483100	27100	27400	27400	27100	2000
384	20240408	141200	557042100	27350	27350	27350	27350	0
385	20240408	141100	557042100	27350	27350	27350	27350	0
386	20240408	141000	557042100	27350	27350	27350	27350	0
387	20240408	140900	557042100	27350	27350	27350	27350	0
388	20240408	140800	557042100	27350	27350	27350	27350	113
389	20240408	140700	553951550	27350	27500	27500	27350	600
390	20240408	140600	537490550	27500	27500	27500	27500	0
391	20240408	140500	537490550	27500	27500	27500	27500	1
392	20240408	140400	537463050	27500	27500	27500	27500	0
393	20240408	140300	537463050	27500	27500	27500	27500	5
394	20240408	140200	537325550	27500	27450	27500	27450	205
395	20240408	140100	531698100	27450	27450	27450	27450	171
396	20240408	140000	527004150	27450	27450	27450	27450	128
397	20240408	135900	523490550	27450	27450	27450	27450	14
398	20240408	135800	523106250	27450	27450	27450	27450	0
399	20240408	135700	523106250	27450	27450	27450	27450	0
400	20240408	135600	523106250	27450	27500	27500	27450	17
401	20240408	135500	522639300	27500	27450	27500	27450	36
402	20240408	135400	521649400	27450	27450	27450	27450	4
403	20240408	135300	521539600	27400	27400	27400	27400	0
404	20240408	135200	521539600	27400	27400	27400	27400	0
405	20240408	135100	521539600	27400	27400	27400	27400	13
406	20240408	135000	521183400	27400	27400	27400	27400	0
407	20240408	134900	521183400	27400	27450	27450	27400	6
408	20240408	134800	521018850	27450	27450	27450	27450	0
409	20240408	134700	521018850	27450	27450	27550	27450	13
410	20240408	134600	520661900	27450	27450	27450	27450	0
411	20240408	134500	520661900	27450	27450	27450	27450	0
412	20240408	134400	520661900	27450	27500	27500	27450	5
413	20240408	134300	520524600	27550	27550	27550	27550	0
414	20240408	134200	520524600	27550	27550	27550	27550	1
415	20240408	134100	520497050	27550	27550	27550	27550	10
416	20240408	134000	520221550	27450	27450	27450	27450	0
417	20240408	133900	520221550	27450	27450	27450	27450	0
418	20240408	133800	520221550	27450	27450	27450	27450	0
419	20240408	133700	520221550	27450	27450	27450	27450	0
420	20240408	133600	520221550	27450	27450	27450	27450	11
421	20240408	133500	519919600	27550	27400	27550	27400	92
422	20240408	133400	517385150	27550	27550	27550	27550	5
423	20240408	133300	517247400	27550	27550	27550	27550	1
424	20240408	133200	517219850	27400	27400	27400	27400	0
425	20240408	133100	517219850	27400	27400	27400	27400	0
426	20240408	133000	517219850	27400	27400	27400	27400	16
427	20240408	132900	516781450	27400	27400	27400	27400	0
428	20240408	132800	516781450	27400	27450	27450	27400	84
429	20240408	132700	514479350	27450	27450	27450	27450	166
430	20240408	132600	509922650	27500	27500	27500	27500	0
431	20240408	132500	509922650	27500	27500	27500	27500	0
432	20240408	132400	509922650	27500	27500	27500	27500	8
433	20240408	132300	509702650	27600	27600	27600	27600	0
434	20240408	132200	509702650	27600	27600	27600	27600	0
435	20240408	132100	509702650	27600	27600	27600	27600	0
436	20240408	132000	509702650	27600	27600	27600	27600	1
437	20240408	131900	509675050	27600	27600	27600	27600	10
438	20240408	131800	509399050	27600	27600	27600	27600	0
439	20240408	131700	509399050	27600	27600	27600	27600	0
440	20240408	131600	509399050	27600	27600	27600	27600	100
441	20240408	131500	506639050	27600	27400	27600	27400	56
442	20240408	131400	505100650	27600	27600	27600	27300	213
443	20240408	131300	499260600	27600	27600	27600	27600	30
444	20240408	131200	498432600	27600	27600	27600	27600	0
445	20240408	131100	498432600	27600	27600	27600	27600	2
446	20240408	131000	498377400	27600	27600	27600	27600	148
447	20240408	130900	494292600	27600	27600	27600	27600	1
448	20240408	130800	494265000	27400	27450	27450	27400	4
449	20240408	130700	494155350	27550	27450	27550	27450	781
450	20240408	130600	472665300	27450	27400	27450	27400	27
451	20240408	130500	471925000	27400	27400	27400	27400	3
452	20240408	130400	471842800	27400	27400	27400	27400	5
453	20240408	130300	471705800	27400	27400	27400	27400	75
454	20240408	130200	469650800	27400	27400	27400	27400	224
455	20240408	130100	463513200	27350	27350	27350	27350	16
456	20240408	130000	463075600	27350	27350	27350	27350	76
457	20240408	125900	460997000	27300	27300	27300	27300	9
458	20240408	125800	460751300	27350	27350	27350	27350	80
459	20240408	125700	458563300	27350	27350	27350	27350	8
460	20240408	125600	458344500	27300	27250	27350	27250	98
461	20240408	125500	455673850	27250	27250	27250	27250	1
462	20240408	125400	455646600	27250	27250	27250	27250	0
463	20240408	125300	455646600	27250	27250	27250	27250	0
464	20240408	125200	455646600	27250	27250	27250	27250	0
465	20240408	125100	455646600	27250	27250	27250	27250	5
466	20240408	125000	455510350	27250	27250	27250	27250	0
467	20240408	124900	455510350	27250	27250	27250	27250	0
468	20240408	124800	455510350	27250	27250	27250	27250	83
469	20240408	124700	453248600	27250	27250	27250	27250	0
470	20240408	124600	453248600	27250	27250	27250	27250	1
471	20240408	124500	453221350	27250	27250	27250	27250	0
472	20240408	124400	453221350	27250	27250	27250	27250	0
473	20240408	124300	453221350	27250	27250	27250	27250	0
474	20240408	124200	453221350	27250	27250	27250	27250	29
475	20240408	124100	452431100	27250	27250	27250	27250	0
476	20240408	124000	452431100	27250	27250	27250	27250	0
477	20240408	123900	452431100	27250	27250	27250	27250	0
478	20240408	123800	452431100	27250	27250	27250	27250	0
479	20240408	123700	452431100	27250	27250	27250	27250	0
480	20240408	123600	452431100	27250	27300	27300	27250	180
481	20240408	123500	447517200	27300	27300	27300	27300	0
482	20240408	123400	447517200	27300	27300	27300	27300	32
483	20240408	123300	446643600	27200	27250	27250	27200	100
484	20240408	123200	443922800	27300	27300	27300	27300	0
485	20240408	123100	443922800	27300	27300	27300	27300	0
486	20240408	123000	443922800	27300	27300	27300	27300	81
487	20240408	122900	441711500	27300	27300	27300	27300	0
488	20240408	122800	441711500	27300	27300	27300	27300	0
489	20240408	122700	441711500	27300	27300	27300	27300	0
490	20240408	122600	441711500	27300	27300	27300	27300	26
491	20240408	122500	441001700	27300	27400	27400	27300	30
492	20240408	122400	440180700	27300	27300	27300	27300	204
493	20240408	122300	434611500	27300	27350	27350	27300	11
494	20240408	122200	434311150	27300	27300	27300	27300	0
495	20240408	122100	434311150	27300	27300	27300	27300	20
496	20240408	122000	433765150	27300	27300	27300	27300	0
497	20240408	121900	433765150	27300	27300	27300	27300	0
498	20240408	121800	433765150	27300	27400	27400	27300	15
499	20240408	121700	433354650	27300	27300	27300	27300	0
500	20240408	121600	433354650	27300	27300	27300	27300	0
501	20240408	121500	433354650	27300	27350	27350	27300	15
502	20240408	121400	432944500	27400	27400	27400	27400	4
503	20240408	121300	432834900	27400	27400	27400	27400	1
504	20240408	121200	432807500	27400	27400	27400	27400	1
505	20240408	121100	432780100	27400	27400	27400	27400	1
506	20240408	121000	432752700	27400	27400	27400	27400	5
507	20240408	120900	432615700	27400	27400	27400	27400	0
508	20240408	120800	432615700	27400	27350	27400	27350	6
509	20240408	120700	432451400	27350	27350	27350	27350	0
510	20240408	120600	432451400	27350	27350	27350	27350	2
511	20240408	120500	432396700	27350	27350	27350	27350	4
512	20240408	120400	432287300	27350	27350	27350	27350	3
513	20240408	120300	432205250	27350	27300	27350	27300	697
514	20240408	120200	413158950	27300	27300	27300	27300	1
515	20240408	120100	413131650	27250	27250	27250	27250	200
516	20240408	120000	407681650	27250	27250	27250	27250	105
517	20240408	115900	404820400	27250	27250	27250	27250	15
518	20240408	115800	404411650	27200	27250	27250	27200	13
519	20240408	115700	404057900	27200	27200	27200	27200	0
520	20240408	115600	404057900	27200	27200	27200	27200	0
521	20240408	115500	404057900	27200	27200	27200	27200	1
522	20240408	115400	404030700	27300	27300	27300	27300	0
523	20240408	115300	404030700	27300	27300	27300	27300	11
524	20240408	115200	403730400	27250	27250	27250	27200	111
525	20240408	115100	400710150	27250	27250	27250	27250	173
526	20240408	115000	395995900	27200	27200	27200	27200	10
527	20240408	114900	395723900	27200	27200	27200	27200	8
528	20240408	114800	395506300	27200	27250	27250	27200	5
529	20240408	114700	395370100	27250	27200	27250	27200	19
530	20240408	114600	394853200	27200	27200	27200	27200	0
531	20240408	114500	394853200	27200	27200	27200	27200	13
532	20240408	114400	394499600	27200	27200	27200	27200	0
533	20240408	114300	394499600	27200	27200	27200	27200	66
534	20240408	114200	392704400	27200	27200	27200	27200	20
535	20240408	114100	392160400	27200	27200	27200	27200	12
536	20240408	114000	391834000	27200	27200	27200	27200	60
537	20240408	113900	390202000	27250	27250	27250	27250	0
538	20240408	113800	390202000	27250	27200	27250	27200	135
539	20240408	113700	386523500	27200	27200	27200	27200	200
540	20240408	113600	381083500	27250	27250	27250	27250	0
541	20240408	113500	381083500	27250	27250	27250	27250	0
542	20240408	113400	381083500	27250	27250	27250	27250	13
543	20240408	113300	380729250	27300	27150	27300	27150	87
544	20240408	113200	378355650	27150	27150	27150	27150	0
545	20240408	113100	378355650	27150	27150	27150	27150	1
546	20240408	113000	378328500	27150	27150	27150	27150	10
547	20240408	112900	378057000	27150	27150	27150	27150	510
548	20240408	112800	364210500	27150	27150	27150	27150	0
549	20240408	112700	364210500	27150	27350	27350	27150	103
550	20240408	112600	361407900	27350	27350	27350	27350	0
551	20240408	112500	361407900	27350	27350	27350	27350	0
552	20240408	112400	361407900	27350	27350	27350	27350	6
553	20240408	112300	361243800	27350	27350	27350	27350	1
554	20240408	112200	361216450	27350	27300	27350	27300	96
555	20240408	112100	358595450	27300	27300	27300	27300	1
556	20240408	112000	358568150	27300	27300	27300	27300	100
557	20240408	111900	355838150	27350	27350	27350	27350	1
558	20240408	111800	355810800	27300	27300	27300	27300	52
559	20240408	111700	354391200	27300	27300	27300	27300	84
560	20240408	111600	352098000	27300	27300	27300	27300	0
561	20240408	111500	352098000	27300	27300	27300	27300	0
562	20240408	111400	352098000	27300	27300	27300	27300	0
563	20240408	111300	352098000	27300	27300	27300	27300	247
564	20240408	111200	345354900	27300	27300	27300	27300	0
565	20240408	111100	345354900	27300	27250	27300	27250	11
566	20240408	111000	345055000	27150	27150	27150	27150	40
567	20240408	110900	343969000	27150	27150	27150	27150	12
568	20240408	110800	343643200	27150	27150	27150	27150	0
569	20240408	110700	343643200	27150	27150	27150	27150	0
570	20240408	110600	343643200	27150	27250	27250	27150	57
571	20240408	110500	342093100	27250	27250	27250	27250	0
572	20240408	110400	342093100	27250	27250	27250	27250	47
573	20240408	110300	340812350	27250	27250	27250	27250	0
574	20240408	110200	340812350	27250	27250	27250	27250	3
575	20240408	110100	340730600	27250	27250	27250	27250	1
576	20240408	110000	340703350	27250	27250	27250	27250	75
577	20240408	105900	338659600	27250	27250	27250	27250	1
578	20240408	105800	338632350	27250	27250	27250	27250	0
579	20240408	105700	338632350	27250	27250	27250	27250	0
580	20240408	105600	338632350	27250	27100	27250	27100	135
581	20240408	105500	334973400	27100	27150	27150	27100	30
582	20240408	105400	334160350	27100	27100	27100	27100	0
583	20240408	105300	334160350	27100	27100	27100	27100	37
584	20240408	105200	333157650	27100	27100	27100	27100	11
585	20240408	105100	332859550	27250	27250	27250	27250	1
586	20240408	105000	332832300	27100	27100	27100	27100	36
587	20240408	104900	331856700	27100	27150	27150	27100	81
588	20240408	104800	329660000	27150	27150	27150	27150	10
589	20240408	104700	329388500	27300	27300	27300	27300	0
590	20240408	104600	329388500	27300	27300	27300	27300	0
591	20240408	104500	329388500	27300	27300	27300	27300	0
592	20240408	104400	329388500	27300	27300	27300	27300	0
593	20240408	104300	329388500	27300	27300	27300	27300	0
594	20240408	104200	329388500	27300	27300	27300	27300	0
595	20240408	104100	329388500	27300	27150	27300	27100	477
596	20240408	104000	316460900	27150	27150	27150	27150	39
597	20240408	103900	315402050	27150	27150	27150	27150	1
598	20240408	103800	315374900	27300	27300	27300	27300	2
599	20240408	103700	315320300	27300	27150	27300	27150	73
600	20240408	103600	313335600	27150	27200	27200	27100	127
601	20240408	103500	309888000	27200	27150	27200	27150	210
602	20240408	103400	304186450	27150	27200	27200	27150	138
603	20240408	103300	300439000	27200	27200	27200	27200	0
604	20240408	103200	300439000	27200	27300	27300	27200	260
605	20240408	103100	293363250	27300	27350	27350	27300	47
606	20240408	103000	292079800	27400	27400	27400	27400	0
607	20240408	102900	292079800	27400	27400	27400	27400	0
608	20240408	102800	292079800	27400	27400	27400	27400	0
609	20240408	102700	292079800	27400	27300	27400	27300	68
610	20240408	102600	290223300	27300	27300	27300	27300	55
611	20240408	102500	288721800	27200	27200	27200	27200	0
612	20240408	102400	288721800	27200	27250	27250	27200	130
613	20240408	102300	285185300	27250	27250	27250	27250	6
614	20240408	102200	285021800	27250	27250	27250	27250	143
615	20240408	102100	281125050	27250	27250	27250	27250	1
616	20240408	102000	281097800	27250	27250	27250	27250	1
617	20240408	101900	281070550	27250	27250	27250	27250	1
618	20240408	101800	281043300	27200	27200	27200	27200	200
619	20240408	101700	275603300	27250	27250	27250	27250	21
620	20240408	101600	275031050	27250	27250	27250	27250	25
621	20240408	101500	274349800	27250	27250	27250	27250	236
622	20240408	101400	267918800	27300	27300	27350	27300	271
623	20240408	101300	260520150	27350	27350	27350	27350	3
624	20240408	101200	260438100	27350	27350	27350	27350	8
625	20240408	101100	260219300	27350	27350	27350	27350	318
626	20240408	101000	251522000	27350	27400	27400	27350	12
627	20240408	100900	251193500	27400	27400	27400	27400	2
628	20240408	100800	251138700	27400	27400	27400	27400	20
629	20240408	100700	250590700	27400	27400	27400	27400	5
630	20240408	100600	250453700	27400	27400	27400	27400	68
631	20240408	100500	248590500	27400	27400	27400	27400	14
632	20240408	100400	248206900	27450	27450	27450	27450	0
633	20240408	100300	248206900	27450	27450	27450	27450	1
634	20240408	100200	248179450	27400	27400	27400	27400	901
635	20240408	100100	223492050	27400	27400	27400	27350	76
636	20240408	100000	221411000	27350	27400	27400	27350	62
637	20240408	095900	219714650	27400	27400	27400	27400	160
638	20240408	095800	215330650	27400	27400	27400	27400	1
639	20240408	095700	215303250	27350	27350	27350	27350	50
640	20240408	095600	213935750	27350	27350	27350	27350	23
641	20240408	095500	213306700	27400	27400	27400	27400	3
642	20240408	095400	213224500	27350	27350	27350	27350	50
643	20240408	095300	211857000	27350	27350	27350	27350	38
644	20240408	095200	210817700	27400	27350	27400	27350	52
645	20240408	095100	209395400	27400	27450	27450	27400	91
646	20240408	095000	206901850	27450	27450	27450	27450	7
647	20240408	094900	206709700	27400	27400	27400	27400	54
648	20240408	094800	205230100	27400	27350	27400	27350	198
649	20240408	094700	199809950	27350	27350	27350	27350	62
650	20240408	094600	198114250	27400	27400	27400	27400	21
651	20240408	094500	197538850	27350	27400	27400	27350	43
652	20240408	094400	196362350	27400	27400	27400	27400	2
653	20240408	094300	196307550	27350	27400	27400	27350	210
654	20240408	094200	190563950	27400	27450	27450	27400	156
655	20240408	094100	186289300	27400	27450	27450	27400	208
656	20240408	094000	180589700	27450	27450	27450	27400	30
657	20240408	093900	179766900	27400	27450	27500	27400	211
658	20240408	093800	173984700	27400	27400	27400	27400	1
659	20240408	093700	173957300	27400	27450	27450	27400	29
660	20240408	093600	173161750	27450	27400	27450	27400	24
661	20240408	093500	172503450	27450	27450	27500	27450	121
662	20240408	093400	169181950	27450	27500	27500	27450	752
663	20240408	093300	148539250	27500	27550	27550	27450	506
664	20240408	093200	134649100	27550	27550	27550	27450	273
665	20240408	093100	127150850	27550	27550	27550	27500	85
666	20240408	093000	124813050	27500	27550	27550	27500	140
667	20240408	092900	120960500	27500	27450	27500	27450	59
668	20240408	092800	119340500	27450	27550	27550	27450	63
669	20240408	092700	117606150	27550	27550	27550	27500	137
670	20240408	092600	113833750	27550	27550	27550	27550	3
671	20240408	092500	113751100	27450	27450	27450	27450	1
672	20240408	092400	113723650	27500	27450	27550	27450	85
673	20240408	092300	111387050	27550	27450	27550	27450	58
674	20240408	092200	109794850	27550	27550	27550	27450	7
675	20240408	092100	109602400	27550	27550	27550	27450	18
676	20240408	092000	109107500	27550	27450	27550	27450	343
677	20240408	091900	99691850	27450	27500	27550	27450	59
678	20240408	091800	98070050	27550	27500	27550	27450	267
679	20240408	091700	90731200	27550	27550	27550	27500	34
680	20240408	091600	89794900	27550	27650	27650	27500	538
681	20240408	091500	74990150	27650	27550	27650	27500	182
682	20240408	091400	69976700	27650	27700	27700	27650	17
683	20240408	091300	69506300	27700	27700	27700	27700	23
684	20240408	091200	68869200	27550	27800	27800	27550	31
685	20240408	091100	68010300	27750	27750	27750	27750	85
686	20240408	091000	65651550	27750	27500	27750	27500	200
687	20240408	090900	60124550	27500	27500	27500	27500	75
688	20240408	090800	58062050	27500	27550	27600	27500	575
689	20240408	090700	42248250	27600	27550	27600	27550	205
690	20240408	090600	36592750	27600	27550	27600	27550	346
691	20240408	090500	27055450	27550	27600	27600	27550	87
692	20240408	090400	24655000	27650	27700	27700	27550	259
693	20240408	090300	17509900	27750	27750	27750	27750	11
694	20240408	090200	17204650	27750	27850	27850	27550	158
695	20240408	090100	12831150	27850	27950	27950	27850	233
696	20240408	090000	6336550	28000	28050	28050	28000	226