KissMeData/041830/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191600	195598600	27150	27150	27150	27150	209
3	20240417	191500	195598600	27150	27150	27150	27150	0
4	20240417	191400	195598600	27150	27150	27150	27150	0
5	20240417	191300	195598600	27150	27150	27150	27150	0
6	20240417	191200	195598600	27150	27150	27150	27150	0
7	20240417	191100	195598600	27150	27150	27150	27150	0
8	20240417	191000	195598600	27150	27150	27150	27150	0
9	20240417	190900	195598600	27150	27150	27150	27150	0
10	20240417	190800	195598600	27150	27150	27150	27150	0
11	20240417	190700	195598600	27150	27150	27150	27150	0
12	20240417	190600	195598600	27150	27150	27150	27150	0
13	20240417	190500	195598600	27150	27150	27150	27150	0
14	20240417	190400	195598600	27150	27150	27150	27150	0
15	20240417	190300	195598600	27150	27150	27150	27150	0
16	20240417	190200	195598600	27150	27150	27150	27150	0
17	20240417	190100	195598600	27150	27150	27150	27150	0
18	20240417	190000	195598600	27150	27150	27150	27150	0
19	20240417	185900	195598600	27150	27150	27150	27150	0
20	20240417	185800	195598600	27150	27150	27150	27150	0
21	20240417	185700	195598600	27150	27150	27150	27150	0
22	20240417	185600	195598600	27150	27150	27150	27150	0
23	20240417	185500	195598600	27150	27150	27150	27150	0
24	20240417	185400	195598600	27150	27150	27150	27150	0
25	20240417	185300	195598600	27150	27150	27150	27150	0
26	20240417	185200	195598600	27150	27150	27150	27150	0
27	20240417	185100	195598600	27150	27150	27150	27150	0
28	20240417	185000	195598600	27150	27150	27150	27150	0
29	20240417	184900	195598600	27150	27150	27150	27150	0
30	20240417	184800	195598600	27150	27150	27150	27150	0
31	20240417	184700	195598600	27150	27150	27150	27150	0
32	20240417	184600	195598600	27150	27150	27150	27150	209
33	20240417	184500	195598600	27150	27150	27150	27150	0
34	20240417	184400	195598600	27150	27150	27150	27150	0
35	20240417	184300	195598600	27150	27150	27150	27150	0
36	20240417	184200	195598600	27150	27150	27150	27150	0
37	20240417	184100	195598600	27150	27150	27150	27150	0
38	20240417	184000	195598600	27150	27150	27150	27150	0
39	20240417	183900	195598600	27150	27150	27150	27150	0
40	20240417	183800	195598600	27150	27150	27150	27150	0
41	20240417	183700	195598600	27150	27150	27150	27150	0
42	20240417	183600	195598600	27150	27150	27150	27150	0
43	20240417	183500	195598600	27150	27150	27150	27150	0
44	20240417	183400	195598600	27150	27150	27150	27150	0
45	20240417	183300	195598600	27150	27150	27150	27150	0
46	20240417	183200	195598600	27150	27150	27150	27150	0
47	20240417	183100	195598600	27150	27150	27150	27150	0
48	20240417	183000	195598600	27150	27150	27150	27150	0
49	20240417	182900	195598600	27150	27150	27150	27150	0
50	20240417	182800	195598600	27150	27150	27150	27150	0
51	20240417	182700	195598600	27150	27150	27150	27150	0
52	20240417	182600	195598600	27150	27150	27150	27150	0
53	20240417	182500	195598600	27150	27150	27150	27150	0
54	20240417	182400	195598600	27150	27150	27150	27150	0
55	20240417	182300	195598600	27150	27150	27150	27150	0
56	20240417	182200	195598600	27150	27150	27150	27150	0
57	20240417	182100	195598600	27150	27150	27150	27150	0
58	20240417	182000	195598600	27150	27150	27150	27150	0
59	20240417	181900	195598600	27150	27150	27150	27150	0
60	20240417	181800	195598600	27150	27150	27150	27150	0
61	20240417	181700	195598600	27150	27150	27150	27150	0
62	20240417	181600	195598600	27150	27150	27150	27150	209
63	20240417	181500	195598600	27150	27150	27150	27150	0
64	20240417	181400	195598600	27150	27150	27150	27150	0
65	20240417	181300	195598600	27150	27150	27150	27150	0
66	20240417	181200	195598600	27150	27150	27150	27150	0
67	20240417	181100	195598600	27150	27150	27150	27150	0
68	20240417	181000	195598600	27150	27150	27150	27150	0
69	20240417	180900	195598600	27150	27150	27150	27150	0
70	20240417	180800	195598600	27150	27150	27150	27150	0
71	20240417	180700	195598600	27150	27150	27150	27150	0
72	20240417	180600	195598600	27150	27150	27150	27150	0
73	20240417	180500	195598600	27150	27150	27150	27150	0
74	20240417	180400	195598600	27150	27150	27150	27150	0
75	20240417	180300	195598600	27150	27150	27150	27150	0
76	20240417	180200	195598600	27150	27150	27150	27150	0
77	20240417	180100	195598600	27150	27150	27150	27150	0
78	20240417	180000	195598600	27150	27150	27150	27150	0
79	20240417	175900	195598600	27150	27150	27150	27150	0
80	20240417	175800	195598600	27150	27150	27150	27150	0
81	20240417	175700	195598600	27150	27150	27150	27150	0
82	20240417	175600	195598600	27150	27150	27150	27150	0
83	20240417	175500	195598600	27150	27150	27150	27150	0
84	20240417	175400	195598600	27150	27150	27150	27150	0
85	20240417	175300	195598600	27150	27150	27150	27150	0
86	20240417	175200	195598600	27150	27150	27150	27150	0
87	20240417	175100	195598600	27150	27150	27150	27150	0
88	20240417	175000	195598600	27150	27150	27150	27150	0
89	20240417	174900	195598600	27150	27150	27150	27150	0
90	20240417	174800	195598600	27150	27150	27150	27150	0
91	20240417	174700	195598600	27150	27150	27150	27150	0
92	20240417	174600	195598600	27150	27150	27150	27150	209
93	20240417	174500	195598600	27150	27150	27150	27150	0
94	20240417	174400	195598600	27150	27150	27150	27150	0
95	20240417	174300	195598600	27150	27150	27150	27150	0
96	20240417	174200	195598600	27150	27150	27150	27150	0
97	20240417	174100	195598600	27150	27150	27150	27150	0
98	20240417	174000	195598600	27150	27150	27150	27150	0
99	20240417	173900	195598600	27150	27150	27150	27150	0
100	20240417	173800	195598600	27150	27150	27150	27150	0
101	20240417	173700	195598600	27150	27150	27150	27150	0
102	20240417	173600	195598600	27150	27150	27150	27150	0
103	20240417	173500	195598600	27150	27150	27150	27150	0
104	20240417	173400	195598600	27150	27150	27150	27150	0
105	20240417	173300	195598600	27150	27150	27150	27150	0
106	20240417	173200	195598600	27150	27150	27150	27150	0
107	20240417	173100	195598600	27150	27150	27150	27150	0
108	20240417	173000	195598600	27150	27150	27150	27150	0
109	20240417	172900	195598600	27150	27150	27150	27150	0
110	20240417	172800	195598600	27150	27150	27150	27150	0
111	20240417	172700	195598600	27150	27150	27150	27150	0
112	20240417	172600	195598600	27150	27150	27150	27150	0
113	20240417	172500	195598600	27150	27150	27150	27150	0
114	20240417	172400	195598600	27150	27150	27150	27150	0
115	20240417	172300	195598600	27150	27150	27150	27150	0
116	20240417	172200	195598600	27150	27150	27150	27150	0
117	20240417	172100	195598600	27150	27150	27150	27150	0
118	20240417	172000	195598600	27150	27150	27150	27150	0
119	20240417	171900	195598600	27150	27150	27150	27150	0
120	20240417	171800	195598600	27150	27150	27150	27150	0
121	20240417	171700	195598600	27150	27150	27150	27150	0
122	20240417	171600	195598600	27150	27150	27150	27150	209
123	20240417	171500	195598600	27150	27150	27150	27150	0
124	20240417	171400	195598600	27150	27150	27150	27150	0
125	20240417	171300	195598600	27150	27150	27150	27150	0
126	20240417	171200	195598600	27150	27150	27150	27150	0
127	20240417	171100	195598600	27150	27150	27150	27150	0
128	20240417	171000	195598600	27150	27150	27150	27150	0
129	20240417	170900	195598600	27150	27150	27150	27150	0
130	20240417	170800	195598600	27150	27150	27150	27150	0
131	20240417	170700	195598600	27150	27150	27150	27150	0
132	20240417	170600	195598600	27150	27150	27150	27150	0
133	20240417	170500	195598600	27150	27150	27150	27150	0
134	20240417	170400	195598600	27150	27150	27150	27150	0
135	20240417	170300	195598600	27150	27150	27150	27150	0
136	20240417	170200	195598600	27150	27150	27150	27150	0
137	20240417	170100	195598600	27150	27150	27150	27150	0
138	20240417	170000	195598600	27150	27150	27150	27150	0
139	20240417	165900	195598600	27150	27150	27150	27150	0
140	20240417	165800	195598600	27150	27150	27150	27150	0
141	20240417	165700	195598600	27150	27150	27150	27150	0
142	20240417	165600	195598600	27150	27150	27150	27150	0
143	20240417	165500	195598600	27150	27150	27150	27150	0
144	20240417	165400	195598600	27150	27150	27150	27150	0
145	20240417	165300	195598600	27150	27150	27150	27150	0
146	20240417	165200	195598600	27150	27150	27150	27150	0
147	20240417	165100	195598600	27150	27150	27150	27150	0
148	20240417	165000	195598600	27150	27150	27150	27150	0
149	20240417	164900	195598600	27150	27150	27150	27150	0
150	20240417	164800	195598600	27150	27150	27150	27150	0
151	20240417	164700	195598600	27150	27150	27150	27150	0
152	20240417	164600	195598600	27150	27150	27150	27150	209
153	20240417	164500	195598600	27150	27150	27150	27150	0
154	20240417	164400	195598600	27150	27150	27150	27150	0
155	20240417	164300	195598600	27150	27150	27150	27150	0
156	20240417	164200	195598600	27150	27150	27150	27150	0
157	20240417	164100	195598600	27150	27150	27150	27150	0
158	20240417	164000	195598600	27150	27150	27150	27150	0
159	20240417	163900	195598600	27150	27150	27150	27150	0
160	20240417	163800	195598600	27150	27150	27150	27150	0
161	20240417	163700	195598600	27150	27150	27150	27150	0
162	20240417	163600	195598600	27150	27150	27150	27150	0
163	20240417	163500	195598600	27150	27150	27150	27150	0
164	20240417	163400	195598600	27150	27150	27150	27150	0
165	20240417	163300	195598600	27150	27150	27150	27150	0
166	20240417	163200	195598600	27150	27150	27150	27150	0
167	20240417	163100	195598600	27150	27150	27150	27150	0
168	20240417	163000	195598600	27150	27150	27150	27150	0
169	20240417	162900	195598600	27150	27150	27150	27150	0
170	20240417	162800	195598600	27150	27150	27150	27150	0
171	20240417	162700	195598600	27150	27150	27150	27150	0
172	20240417	162600	195598600	27150	27150	27150	27150	0
173	20240417	162500	195598600	27150	27150	27150	27150	0
174	20240417	162400	195598600	27150	27150	27150	27150	0
175	20240417	162300	195598600	27150	27150	27150	27150	0
176	20240417	162200	195598600	27150	27150	27150	27150	0
177	20240417	162100	195598600	27150	27150	27150	27150	0
178	20240417	162000	195598600	27150	27150	27150	27150	0
179	20240417	161900	195598600	27150	27150	27150	27150	0
180	20240417	161800	195598600	27150	27150	27150	27150	0
181	20240417	161700	195598600	27150	27150	27150	27150	0
182	20240417	161600	195598600	27150	27150	27150	27150	209
183	20240417	161500	195598600	27150	27150	27150	27150	0
184	20240417	161400	195598600	27150	27150	27150	27150	0
185	20240417	161300	195598600	27150	27150	27150	27150	0
186	20240417	161200	195598600	27150	27150	27150	27150	0
187	20240417	161100	195598600	27150	27150	27150	27150	0
188	20240417	161000	195598600	27150	27150	27150	27150	0
189	20240417	160900	195598600	27150	27150	27150	27150	0
190	20240417	160800	195598600	27150	27150	27150	27150	0
191	20240417	160700	195598600	27150	27150	27150	27150	0
192	20240417	160600	195598600	27150	27150	27150	27150	0
193	20240417	160500	195598600	27150	27150	27150	27150	0
194	20240417	160400	195598600	27150	27150	27150	27150	0
195	20240417	160300	195598600	27150	27150	27150	27150	0
196	20240417	160200	195598600	27150	27150	27150	27150	0
197	20240417	160100	195598600	27150	27150	27150	27150	0
198	20240417	160000	195598600	27150	27150	27150	27150	0
199	20240417	155900	195598600	27150	27150	27150	27150	0
200	20240417	155800	195598600	27150	27150	27150	27150	0
201	20240417	155700	195598600	27150	27150	27150	27150	0
202	20240417	155600	195598600	27150	27150	27150	27150	0
203	20240417	155500	195598600	27150	27150	27150	27150	0
204	20240417	155400	195598600	27150	27150	27150	27150	0
205	20240417	155300	195598600	27150	27150	27150	27150	0
206	20240417	155200	195598600	27150	27150	27150	27150	0
207	20240417	155100	195598600	27150	27150	27150	27150	0
208	20240417	155000	195598600	27150	27150	27150	27150	0
209	20240417	154900	195598600	27150	27150	27150	27150	0
210	20240417	154800	195598600	27150	27150	27150	27150	0
211	20240417	154700	195598600	27150	27150	27150	27150	0
212	20240417	154600	195598600	27150	27150	27150	27150	209
213	20240417	154500	195598600	27150	27150	27150	27150	0
214	20240417	154400	195598600	27150	27150	27150	27150	0
215	20240417	154300	195598600	27150	27150	27150	27150	0
216	20240417	154200	195598600	27150	27150	27150	27150	0
217	20240417	154100	195598600	27150	27150	27150	27150	0
218	20240417	154000	195598600	27150	27150	27150	27150	0
219	20240417	153900	195598600	27150	27150	27150	27150	0
220	20240417	153800	195598600	27150	27150	27150	27150	0
221	20240417	153700	195598600	27150	27150	27150	27150	0
222	20240417	153600	195598600	27150	27150	27150	27150	0
223	20240417	153500	195598600	27150	27150	27150	27150	0
224	20240417	153400	195598600	27150	27150	27150	27150	0
225	20240417	153300	195598600	27150	27150	27150	27150	0
226	20240417	153200	195598600	27150	27150	27150	27150	0
227	20240417	153100	195598600	27150	27150	27150	27150	0
228	20240417	153000	195598600	27150	27150	27150	27150	209
229	20240417	152900	189924250	27200	27200	27200	27200	0
230	20240417	152800	189924250	27200	27200	27200	27200	0
231	20240417	152700	189924250	27200	27200	27200	27200	0
232	20240417	152600	189924250	27200	27200	27200	27200	0
233	20240417	152500	189924250	27200	27200	27200	27200	0
234	20240417	152400	189924250	27200	27200	27200	27200	0
235	20240417	152300	189924250	27200	27200	27200	27200	0
236	20240417	152200	189924250	27200	27200	27200	27200	0
237	20240417	152100	189924250	27200	27200	27200	27200	0
238	20240417	152000	189924250	27200	27200	27200	27200	0
239	20240417	151900	189924250	27200	27150	27200	27150	9
240	20240417	151800	189679800	27150	27200	27200	27150	6
241	20240417	151700	189516700	27150	27150	27150	27150	6
242	20240417	151600	189353800	27150	27150	27200	27150	3
243	20240417	151500	189272300	27150	27150	27150	27150	56
244	20240417	151400	187751900	27150	27150	27150	27150	157
245	20240417	151300	183489350	27200	27200	27200	27200	3
246	20240417	151200	183407750	27200	27200	27200	27200	0
247	20240417	151100	183407750	27200	27200	27200	27200	0
248	20240417	151000	183407750	27200	27200	27200	27200	382
249	20240417	150900	173017350	27250	27250	27250	27250	0
250	20240417	150800	173017350	27250	27300	27300	27250	453
251	20240417	150700	160671250	27400	27400	27400	27400	0
252	20240417	150600	160671250	27400	27300	27400	27300	29
253	20240417	150500	159878850	27300	27300	27300	27300	0
254	20240417	150400	159878850	27300	27300	27300	27300	3
255	20240417	150300	159796950	27300	27300	27300	27300	0
256	20240417	150200	159796950	27300	27300	27300	27300	9
257	20240417	150100	159551250	27350	27350	27350	27350	26
258	20240417	150000	158840150	27350	27500	27500	27350	2
259	20240417	145900	158785300	27300	27300	27300	27300	0
260	20240417	145800	158785300	27300	27400	27400	27300	136
261	20240417	145700	155072400	27400	27400	27400	27400	3
262	20240417	145600	154990200	27400	27400	27400	27400	11
263	20240417	145500	154688800	27450	27450	27450	27450	2
264	20240417	145400	154633900	27450	27450	27450	27450	3
265	20240417	145300	154551550	27450	27450	27450	27450	0
266	20240417	145200	154551550	27450	27450	27450	27450	0
267	20240417	145100	154551550	27450	27450	27450	27450	0
268	20240417	145000	154551550	27450	27450	27450	27450	7
269	20240417	144900	154359400	27400	27400	27400	27400	0
270	20240417	144800	154359400	27400	27400	27400	27400	8
271	20240417	144700	154140200	27400	27400	27400	27400	2
272	20240417	144600	154085400	27400	27350	27400	27350	5
273	20240417	144500	153948550	27350	27350	27350	27350	5
274	20240417	144400	153811800	27350	27350	27350	27350	0
275	20240417	144300	153811800	27350	27350	27350	27350	0
276	20240417	144200	153811800	27350	27400	27400	27350	32
277	20240417	144100	152936300	27400	27400	27400	27400	1
278	20240417	144000	152908900	27400	27400	27400	27400	0
279	20240417	143900	152908900	27400	27400	27400	27400	1
280	20240417	143800	152881500	27400	27350	27400	27350	33
281	20240417	143700	151978850	27300	27300	27300	27300	0
282	20240417	143600	151978850	27300	27300	27300	27300	32
283	20240417	143500	151105250	27350	27350	27350	27350	0
284	20240417	143400	151105250	27350	27350	27350	27350	26
285	20240417	143300	150394150	27300	27300	27300	27300	0
286	20240417	143200	150394150	27300	27350	27350	27300	3
287	20240417	143100	150312200	27300	27300	27300	27300	0
288	20240417	143000	150312200	27300	27300	27300	27300	5
289	20240417	142900	150175700	27350	27300	27350	27300	79
290	20240417	142800	148015900	27300	27300	27300	27300	0
291	20240417	142700	148015900	27300	27300	27300	27300	0
292	20240417	142600	148015900	27300	27300	27300	27300	0
293	20240417	142500	148015900	27300	27300	27300	27300	2
294	20240417	142400	147961300	27300	27300	27300	27300	1
295	20240417	142300	147934000	27300	27300	27300	27300	0
296	20240417	142200	147934000	27300	27300	27300	27300	4
297	20240417	142100	147824800	27300	27300	27300	27300	1
298	20240417	142000	147797500	27300	27300	27300	27300	6
299	20240417	141900	147633700	27300	27300	27300	27300	250
300	20240417	141800	140808700	27300	27300	27300	27300	2
301	20240417	141700	140754100	27350	27350	27350	27350	0
302	20240417	141600	140754100	27350	27350	27350	27350	3
303	20240417	141500	140672050	27300	27300	27300	27300	0
304	20240417	141400	140672050	27300	27300	27300	27300	2
305	20240417	141300	140617450	27350	27350	27350	27350	0
306	20240417	141200	140617450	27350	27350	27350	27350	2
307	20240417	141100	140562750	27300	27300	27300	27300	0
308	20240417	141000	140562750	27300	27350	27350	27300	7
309	20240417	140900	140371350	27300	27300	27300	27300	22
310	20240417	140800	139770750	27300	27250	27300	27250	5
311	20240417	140700	139634350	27300	27300	27300	27250	6
312	20240417	140600	139470650	27250	27250	27250	27250	0
313	20240417	140500	139470650	27250	27250	27250	27250	0
314	20240417	140400	139470650	27250	27250	27250	27250	0
315	20240417	140300	139470650	27250	27300	27300	27250	10
316	20240417	140200	139197750	27350	27350	27350	27350	0
317	20240417	140100	139197750	27350	27350	27350	27350	0
318	20240417	140000	139197750	27350	27300	27350	27250	31
319	20240417	135900	138351300	27300	27300	27300	27300	0
320	20240417	135800	138351300	27300	27300	27300	27300	1
321	20240417	135700	138324000	27300	27300	27300	27300	40
322	20240417	135600	137232000	27300	27300	27300	27300	2
323	20240417	135500	137177400	27350	27350	27350	27350	0
324	20240417	135400	137177400	27350	27350	27350	27350	1
325	20240417	135300	137150050	27300	27300	27300	27300	0
326	20240417	135200	137150050	27300	27350	27350	27300	2
327	20240417	135100	137095400	27300	27300	27300	27300	202
328	20240417	135000	131580800	27300	27300	27300	27300	3
329	20240417	134900	131498900	27250	27250	27250	27250	2
330	20240417	134800	131444400	27250	27250	27250	27250	1
331	20240417	134700	131417150	27250	27250	27250	27250	1
332	20240417	134600	131389900	27250	27250	27250	27250	0
333	20240417	134500	131389900	27250	27250	27250	27250	2
334	20240417	134400	131335400	27300	27300	27300	27300	0
335	20240417	134300	131335400	27300	27300	27300	27300	0
336	20240417	134200	131335400	27300	27300	27300	27300	1
337	20240417	134100	131308100	27350	27350	27350	27350	0
338	20240417	134000	131308100	27350	27300	27350	27300	3
339	20240417	133900	131226150	27300	27300	27300	27300	0
340	20240417	133800	131226150	27300	27300	27300	27300	0
341	20240417	133700	131226150	27300	27350	27350	27300	625
342	20240417	133600	114162250	27350	27350	27350	27350	202
343	20240417	133500	108637550	27400	27400	27400	27400	0
344	20240417	133400	108637550	27400	27400	27400	27400	2
345	20240417	133300	108582750	27400	27400	27400	27400	0
346	20240417	133200	108582750	27400	27400	27400	27400	0
347	20240417	133100	108582750	27400	27400	27400	27400	2
348	20240417	133000	108527950	27450	27450	27450	27450	3
349	20240417	132900	108445600	27400	27400	27400	27400	0
350	20240417	132800	108445600	27400	27400	27400	27400	0
351	20240417	132700	108445600	27400	27400	27400	27400	2
352	20240417	132600	108390800	27400	27400	27400	27400	0
353	20240417	132500	108390800	27400	27400	27400	27400	0
354	20240417	132400	108390800	27400	27450	27450	27400	11
355	20240417	132300	108089350	27400	27400	27400	27400	1
356	20240417	132200	108061950	27400	27450	27450	27400	2
357	20240417	132100	108007100	27450	27450	27450	27450	0
358	20240417	132000	108007100	27450	27400	27450	27400	5
359	20240417	131900	107869950	27450	27450	27450	27450	1
360	20240417	131800	107842500	27450	27400	27450	27400	6
361	20240417	131700	107677900	27400	27400	27400	27400	10
362	20240417	131600	107403900	27400	27400	27400	27400	2
363	20240417	131500	107349100	27450	27450	27450	27450	4
364	20240417	131400	107239300	27450	27450	27450	27450	0
365	20240417	131300	107239300	27450	27400	27450	27400	31
366	20240417	131200	106388400	27400	27400	27400	27400	1
367	20240417	131100	106361000	27400	27400	27400	27400	18
368	20240417	131000	105867800	27400	27400	27400	27350	86
369	20240417	130900	103511450	27350	27350	27350	27350	4
370	20240417	130800	103402050	27350	27350	27350	27350	0
371	20240417	130700	103402050	27350	27400	27400	27350	3
372	20240417	130600	103319900	27350	27350	27350	27350	2
373	20240417	130500	103265200	27350	27350	27350	27350	11
374	20240417	130400	102964350	27400	27400	27400	27400	1
375	20240417	130300	102936950	27350	27350	27350	27350	0
376	20240417	130200	102936950	27350	27350	27350	27350	2
377	20240417	130100	102882250	27400	27400	27400	27400	0
378	20240417	130000	102882250	27400	27350	27400	27350	32
379	20240417	125900	102006900	27350	27350	27350	27350	1
380	20240417	125800	101979550	27350	27350	27350	27350	1
381	20240417	125700	101952200	27350	27350	27350	27350	1
382	20240417	125600	101924850	27350	27350	27350	27350	0
383	20240417	125500	101924850	27350	27350	27350	27350	1
384	20240417	125400	101897500	27400	27400	27400	27400	1
385	20240417	125300	101870100	27350	27400	27400	27350	7
386	20240417	125200	101678350	27350	27350	27350	27350	0
387	20240417	125100	101678350	27350	27350	27350	27350	2
388	20240417	125000	101623650	27400	27400	27400	27400	4
389	20240417	124900	101514050	27350	27350	27350	27350	0
390	20240417	124800	101514050	27350	27350	27350	27350	1
391	20240417	124700	101486700	27350	27350	27350	27350	5
392	20240417	124600	101349950	27350	27350	27400	27350	28
393	20240417	124500	100582950	27350	27350	27350	27350	0
394	20240417	124400	100582950	27350	27350	27350	27350	10
395	20240417	124300	100309450	27350	27350	27350	27350	2
396	20240417	124200	100254750	27400	27400	27400	27400	0
397	20240417	124100	100254750	27400	27400	27400	27400	0
398	20240417	124000	100254750	27400	27350	27400	27350	3
399	20240417	123900	100172650	27350	27350	27350	27350	0
400	20240417	123800	100172650	27350	27350	27350	27350	0
401	20240417	123700	100172650	27350	27350	27350	27350	0
402	20240417	123600	100172650	27350	27350	27350	27350	0
403	20240417	123500	100172650	27350	27350	27350	27350	2
404	20240417	123400	100117950	27400	27400	27400	27400	0
405	20240417	123300	100117950	27400	27400	27400	27400	0
406	20240417	123200	100117950	27400	27400	27400	27400	0
407	20240417	123100	100117950	27400	27400	27400	27400	0
408	20240417	123000	100117950	27400	27400	27400	27400	3
409	20240417	122900	100035750	27350	27350	27350	27350	2
410	20240417	122800	99981050	27350	27400	27400	27350	118
411	20240417	122700	96752700	27400	27400	27400	27400	0
412	20240417	122600	96752700	27400	27350	27400	27350	6
413	20240417	122500	96588400	27350	27350	27350	27350	3
414	20240417	122400	96506350	27400	27400	27400	27400	2
415	20240417	122300	96451550	27350	27350	27350	27350	2
416	20240417	122200	96396850	27350	27350	27350	27300	103
417	20240417	122100	93579900	27350	27350	27350	27350	1
418	20240417	122000	93552550	27350	27300	27350	27300	9
419	20240417	121900	93306550	27300	27300	27300	27300	0
420	20240417	121800	93306550	27300	27300	27300	27300	2
421	20240417	121700	93251950	27350	27350	27350	27350	0
422	20240417	121600	93251950	27350	27350	27350	27350	0
423	20240417	121500	93251950	27350	27350	27350	27350	0
424	20240417	121400	93251950	27350	27350	27350	27350	0
425	20240417	121300	93251950	27350	27350	27350	27350	1
426	20240417	121200	93224600	27350	27350	27350	27350	2
427	20240417	121100	93169900	27350	27350	27350	27350	2
428	20240417	121000	93115200	27400	27400	27400	27400	3
429	20240417	120900	93033000	27400	27400	27400	27400	0
430	20240417	120800	93033000	27400	27350	27400	27350	2
431	20240417	120700	92978250	27400	27400	27400	27400	0
432	20240417	120600	92978250	27400	27350	27400	27350	2
433	20240417	120500	92923500	27350	27350	27350	27350	0
434	20240417	120400	92923500	27350	27350	27350	27350	6
435	20240417	120300	92759400	27350	27350	27350	27350	0
436	20240417	120200	92759400	27350	27350	27350	27350	0
437	20240417	120100	92759400	27350	27350	27350	27350	0
438	20240417	120000	92759400	27350	27350	27400	27350	6
439	20240417	115900	92595250	27300	27300	27300	27300	0
440	20240417	115800	92595250	27300	27300	27300	27300	0
441	20240417	115700	92595250	27300	27300	27300	27300	1
442	20240417	115600	92567950	27300	27300	27300	27300	0
443	20240417	115500	92567950	27300	27300	27300	27300	1
444	20240417	115400	92540650	27350	27350	27350	27350	0
445	20240417	115300	92540650	27350	27350	27350	27350	0
446	20240417	115200	92540650	27350	27350	27350	27350	1
447	20240417	115100	92513300	27300	27300	27300	27300	0
448	20240417	115000	92513300	27300	27400	27400	27300	4
449	20240417	114900	92403800	27350	27350	27350	27350	28
450	20240417	114800	91638000	27400	27400	27400	27400	0
451	20240417	114700	91638000	27400	27400	27400	27400	0
452	20240417	114600	91638000	27400	27350	27400	27350	4
453	20240417	114500	91528550	27400	27400	27400	27400	0
454	20240417	114400	91528550	27400	27350	27400	27350	9
455	20240417	114300	91282350	27350	27350	27350	27350	33
456	20240417	114200	90379800	27350	27300	27350	27300	3
457	20240417	114100	90297850	27350	27350	27350	27350	0
458	20240417	114000	90297850	27350	27350	27350	27350	3
459	20240417	113900	90215800	27300	27300	27300	27300	0
460	20240417	113800	90215800	27300	27300	27300	27300	4
461	20240417	113700	90106600	27350	27350	27350	27350	0
462	20240417	113600	90106600	27350	27350	27350	27350	0
463	20240417	113500	90106600	27350	27400	27400	27350	107
464	20240417	113400	87179550	27450	27450	27450	27450	8
465	20240417	113300	86959950	27450	27450	27450	27450	2
466	20240417	113200	86905050	27450	27450	27450	27450	0
467	20240417	113100	86905050	27450	27450	27450	27450	1
468	20240417	113000	86877600	27450	27450	27500	27450	53
469	20240417	112900	85422650	27400	27400	27400	27400	0
470	20240417	112800	85422650	27400	27350	27400	27350	2
471	20240417	112700	85367900	27350	27350	27350	27350	0
472	20240417	112600	85367900	27350	27350	27350	27350	36
473	20240417	112500	84383300	27400	27400	27400	27400	0
474	20240417	112400	84383300	27400	27400	27400	27400	2
475	20240417	112300	84328500	27450	27450	27450	27450	0
476	20240417	112200	84328500	27450	27450	27450	27450	0
477	20240417	112100	84328500	27450	27400	27450	27400	3
478	20240417	112000	84246250	27450	27450	27450	27450	3
479	20240417	111900	84163900	27400	27400	27400	27400	0
480	20240417	111800	84163900	27400	27400	27400	27400	0
481	20240417	111700	84163900	27400	27450	27450	27400	240
482	20240417	111600	77587850	27450	27450	27450	27450	4
483	20240417	111500	77478050	27450	27450	27450	27450	3
484	20240417	111400	77395700	27450	27450	27450	27450	1
485	20240417	111300	77368250	27400	27400	27400	27400	2
486	20240417	111200	77313450	27450	27450	27450	27450	2
487	20240417	111100	77258550	27450	27450	27450	27450	0
488	20240417	111000	77258550	27450	27400	27450	27400	4
489	20240417	110900	77148800	27450	27450	27450	27450	4
490	20240417	110800	77039000	27400	27400	27400	27400	0
491	20240417	110700	77039000	27400	27400	27400	27400	0
492	20240417	110600	77039000	27400	27400	27400	27400	2
493	20240417	110500	76984200	27400	27400	27400	27400	6
494	20240417	110400	76819800	27450	27450	27450	27450	10
495	20240417	110300	76545300	27450	27450	27450	27450	21
496	20240417	110200	75968850	27450	27450	27450	27450	2
497	20240417	110100	75913950	27500	27500	27500	27500	5
498	20240417	110000	75776450	27500	27500	27500	27500	16
499	20240417	105900	75336450	27450	27500	27500	27450	4
500	20240417	105800	75226500	27450	27450	27450	27450	0
501	20240417	105700	75226500	27450	27450	27450	27450	4
502	20240417	105600	75116700	27400	27400	27400	27400	0
503	20240417	105500	75116700	27400	27450	27450	27400	4
504	20240417	105400	75007000	27400	27400	27400	27400	60
505	20240417	105300	73363000	27400	27400	27400	27400	1
506	20240417	105200	73335600	27400	27400	27400	27400	15
507	20240417	105100	72924600	27400	27400	27400	27400	1
508	20240417	105000	72897200	27450	27450	27450	27450	3
509	20240417	104900	72814850	27450	27450	27450	27450	0
510	20240417	104800	72814850	27450	27450	27450	27450	0
511	20240417	104700	72814850	27450	27450	27450	27450	25
512	20240417	104600	72128600	27500	27500	27500	27500	0
513	20240417	104500	72128600	27500	27500	27500	27500	23
514	20240417	104400	71496100	27500	27500	27500	27500	2
515	20240417	104300	71441100	27550	27550	27550	27550	1
516	20240417	104200	71413550	27550	27550	27550	27550	10
517	20240417	104100	71138050	27500	27500	27500	27500	1
518	20240417	104000	71110550	27550	27550	27550	27550	43
519	20240417	103900	69925900	27500	27500	27500	27500	33
520	20240417	103800	69018400	27550	27550	27550	27550	8
521	20240417	103700	68798000	27500	27500	27500	27500	2
522	20240417	103600	68743000	27500	27500	27500	27500	29
523	20240417	103500	67945500	27500	27500	27500	27500	0
524	20240417	103400	67945500	27500	27500	27500	27500	2
525	20240417	103300	67890500	27500	27500	27500	27500	36
526	20240417	103200	66900500	27500	27500	27500	27500	64
527	20240417	103100	65140500	27500	27500	27500	27500	136
528	20240417	103000	61400500	27500	27450	27500	27450	9
529	20240417	102900	61153050	27500	27500	27500	27500	2
530	20240417	102800	61098050	27500	27450	27500	27450	3
531	20240417	102700	61015650	27400	27400	27400	27400	0
532	20240417	102600	61015650	27400	27400	27400	27400	0
533	20240417	102500	61015650	27400	27400	27400	27400	0
534	20240417	102400	61015650	27400	27400	27400	27400	88
535	20240417	102300	58604450	27350	27400	27400	27350	201
536	20240417	102200	53107050	27400	27400	27400	27400	0
537	20240417	102100	53107050	27400	27400	27400	27400	200
538	20240417	102000	47627050	27550	27550	27550	27550	3
539	20240417	101900	47544400	27600	27600	27600	27600	1
540	20240417	101800	47516800	27600	27550	27600	27550	108
541	20240417	101700	44536350	27550	27550	27550	27550	0
542	20240417	101600	44536350	27550	27550	27550	27550	0
543	20240417	101500	44536350	27550	27600	27600	27550	7
544	20240417	101400	44343450	27550	27600	27600	27550	2
545	20240417	101300	44288300	27600	27600	27650	27600	31
546	20240417	101200	43431500	27600	27600	27600	27600	1
547	20240417	101100	43403900	27650	27650	27650	27650	0
548	20240417	101000	43403900	27650	27650	27650	27650	4
549	20240417	100900	43293300	27600	27600	27600	27600	2
550	20240417	100800	43238100	27550	27550	27550	27550	2
551	20240417	100700	43183000	27450	27450	27450	27450	95
552	20240417	100600	40575250	27500	27550	27550	27500	24
553	20240417	100500	39915150	27500	27500	27500	27500	0
554	20240417	100400	39915150	27500	27450	27700	27450	234
555	20240417	100300	33447100	27450	27450	27450	27450	0
556	20240417	100200	33447100	27450	27450	27450	27450	21
557	20240417	100100	32870650	27400	27400	27400	27400	2
558	20240417	100000	32815850	27450	27400	27450	27400	5
559	20240417	095900	32678700	27400	27400	27400	27400	0
560	20240417	095800	32678700	27400	27400	27400	27400	1
561	20240417	095700	32651300	27350	27300	27350	27300	202
562	20240417	095600	27136600	27300	27300	27300	27300	92
563	20240417	095500	24625000	27300	27250	27300	27250	50
564	20240417	095400	23260300	27300	27300	27300	27300	0
565	20240417	095300	23260300	27300	27300	27300	27300	0
566	20240417	095200	23260300	27300	27300	27300	27300	0
567	20240417	095100	23260300	27300	27250	27300	27250	100
568	20240417	095000	20531850	27200	27250	27250	27200	8
569	20240417	094900	20313950	27250	27250	27250	27250	0
570	20240417	094800	20313950	27250	27250	27250	27250	0
571	20240417	094700	20313950	27250	27250	27250	27250	112
572	20240417	094600	17261950	27250	27250	27300	27250	84
573	20240417	094500	14969000	27250	27250	27250	27250	10
574	20240417	094400	14696500	27300	27300	27300	27300	2
575	20240417	094300	14641900	27250	27250	27250	27250	1
576	20240417	094200	14614650	27300	27300	27300	27300	30
577	20240417	094100	13795650	27300	27300	27300	27300	1
578	20240417	094000	13768350	27250	27300	27300	27250	9
579	20240417	093900	13522700	27250	27250	27250	27250	2
580	20240417	093800	13468200	27250	27250	27250	27250	0
581	20240417	093700	13468200	27250	27250	27250	27250	12
582	20240417	093600	13141200	27250	27250	27250	27250	13
583	20240417	093500	12786950	27300	27250	27300	27200	92
584	20240417	093400	10278000	27250	27250	27250	27250	6
585	20240417	093300	10114500	27200	27200	27200	27200	20
586	20240417	093200	9570500	27200	27200	27200	27200	1
587	20240417	093100	9543300	27250	27250	27250	27250	0
588	20240417	093000	9543300	27250	27250	27250	27250	8
589	20240417	092900	9325300	27200	27200	27200	27200	0
590	20240417	092800	9325300	27200	27200	27200	27200	2
591	20240417	092700	9270900	27200	27200	27200	27200	2
592	20240417	092600	9216500	27200	27200	27200	27200	0
593	20240417	092500	9216500	27200	27200	27200	27200	0
594	20240417	092400	9216500	27200	27200	27200	27200	6
595	20240417	092300	9053300	27050	27050	27050	27050	0
596	20240417	092200	9053300	27050	27050	27050	27050	0
597	20240417	092100	9053300	27050	27050	27050	27050	0
598	20240417	092000	9053300	27050	27100	27300	27050	9
599	20240417	091900	8809150	27100	27100	27100	27100	18
600	20240417	091800	8321350	27100	27050	27100	27050	4
601	20240417	091700	8213050	27050	27050	27050	27050	0
602	20240417	091600	8213050	27050	27200	27200	27050	8
603	20240417	091500	7996150	27200	27250	27250	27200	55
604	20240417	091400	6500050	27250	27300	27300	27250	76
605	20240417	091300	4426050	27350	27350	27350	27350	0
606	20240417	091200	4426050	27350	27350	27350	27350	25
607	20240417	091100	3742300	27350	27350	27350	27350	1
608	20240417	091000	3714950	27350	27400	27400	27300	12
609	20240417	090900	3386500	27350	27350	27350	27350	1
610	20240417	090800	3359150	27350	27350	27350	27350	3
611	20240417	090700	3277100	27450	27450	27450	27450	0
612	20240417	090600	3277100	27450	27450	27450	27450	0
613	20240417	090500	3277100	27450	27450	27450	27450	0
614	20240417	090400	3277100	27450	27450	27450	27450	15
615	20240417	090300	2865350	27450	27450	27450	27450	2
616	20240417	090200	2810450	27300	27300	27300	27300	0
617	20240417	090100	2810450	27300	27300	27300	27300	0
618	20240417	090000	2810450	27300	27700	27700	27300	102