KissMeData/248170/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	202700	148941400	26950	26950	26950	26950	104
3	20240417	202600	148941400	26950	26950	26950	26950	0
4	20240417	202500	148941400	26950	26950	26950	26950	0
5	20240417	202400	148941400	26950	26950	26950	26950	0
6	20240417	202300	148941400	26950	26950	26950	26950	0
7	20240417	202200	148941400	26950	26950	26950	26950	0
8	20240417	202100	148941400	26950	26950	26950	26950	0
9	20240417	202000	148941400	26950	26950	26950	26950	0
10	20240417	201900	148941400	26950	26950	26950	26950	0
11	20240417	201800	148941400	26950	26950	26950	26950	0
12	20240417	201700	148941400	26950	26950	26950	26950	0
13	20240417	201600	148941400	26950	26950	26950	26950	0
14	20240417	201500	148941400	26950	26950	26950	26950	0
15	20240417	201400	148941400	26950	26950	26950	26950	0
16	20240417	201300	148941400	26950	26950	26950	26950	0
17	20240417	201200	148941400	26950	26950	26950	26950	0
18	20240417	201100	148941400	26950	26950	26950	26950	0
19	20240417	201000	148941400	26950	26950	26950	26950	0
20	20240417	200900	148941400	26950	26950	26950	26950	0
21	20240417	200800	148941400	26950	26950	26950	26950	0
22	20240417	200700	148941400	26950	26950	26950	26950	0
23	20240417	200600	148941400	26950	26950	26950	26950	0
24	20240417	200500	148941400	26950	26950	26950	26950	0
25	20240417	200400	148941400	26950	26950	26950	26950	0
26	20240417	200300	148941400	26950	26950	26950	26950	0
27	20240417	200200	148941400	26950	26950	26950	26950	0
28	20240417	200100	148941400	26950	26950	26950	26950	0
29	20240417	200000	148941400	26950	26950	26950	26950	0
30	20240417	195900	148941400	26950	26950	26950	26950	0
31	20240417	195800	148941400	26950	26950	26950	26950	0
32	20240417	195700	148941400	26950	26950	26950	26950	104
33	20240417	195600	148941400	26950	26950	26950	26950	0
34	20240417	195500	148941400	26950	26950	26950	26950	0
35	20240417	195400	148941400	26950	26950	26950	26950	0
36	20240417	195300	148941400	26950	26950	26950	26950	0
37	20240417	195200	148941400	26950	26950	26950	26950	0
38	20240417	195100	148941400	26950	26950	26950	26950	0
39	20240417	195000	148941400	26950	26950	26950	26950	0
40	20240417	194900	148941400	26950	26950	26950	26950	0
41	20240417	194800	148941400	26950	26950	26950	26950	0
42	20240417	194700	148941400	26950	26950	26950	26950	0
43	20240417	194600	148941400	26950	26950	26950	26950	0
44	20240417	194500	148941400	26950	26950	26950	26950	0
45	20240417	194400	148941400	26950	26950	26950	26950	0
46	20240417	194300	148941400	26950	26950	26950	26950	0
47	20240417	194200	148941400	26950	26950	26950	26950	0
48	20240417	194100	148941400	26950	26950	26950	26950	0
49	20240417	194000	148941400	26950	26950	26950	26950	0
50	20240417	193900	148941400	26950	26950	26950	26950	0
51	20240417	193800	148941400	26950	26950	26950	26950	0
52	20240417	193700	148941400	26950	26950	26950	26950	0
53	20240417	193600	148941400	26950	26950	26950	26950	0
54	20240417	193500	148941400	26950	26950	26950	26950	0
55	20240417	193400	148941400	26950	26950	26950	26950	0
56	20240417	193300	148941400	26950	26950	26950	26950	0
57	20240417	193200	148941400	26950	26950	26950	26950	0
58	20240417	193100	148941400	26950	26950	26950	26950	0
59	20240417	193000	148941400	26950	26950	26950	26950	0
60	20240417	192900	148941400	26950	26950	26950	26950	0
61	20240417	192800	148941400	26950	26950	26950	26950	0
62	20240417	192700	148941400	26950	26950	26950	26950	104
63	20240417	192600	148941400	26950	26950	26950	26950	0
64	20240417	192500	148941400	26950	26950	26950	26950	0
65	20240417	192400	148941400	26950	26950	26950	26950	0
66	20240417	192300	148941400	26950	26950	26950	26950	0
67	20240417	192200	148941400	26950	26950	26950	26950	0
68	20240417	192100	148941400	26950	26950	26950	26950	0
69	20240417	192000	148941400	26950	26950	26950	26950	0
70	20240417	191900	148941400	26950	26950	26950	26950	0
71	20240417	191800	148941400	26950	26950	26950	26950	0
72	20240417	191700	148941400	26950	26950	26950	26950	0
73	20240417	191600	148941400	26950	26950	26950	26950	0
74	20240417	191500	148941400	26950	26950	26950	26950	0
75	20240417	191400	148941400	26950	26950	26950	26950	0
76	20240417	191300	148941400	26950	26950	26950	26950	0
77	20240417	191200	148941400	26950	26950	26950	26950	0
78	20240417	191100	148941400	26950	26950	26950	26950	0
79	20240417	191000	148941400	26950	26950	26950	26950	0
80	20240417	190900	148941400	26950	26950	26950	26950	0
81	20240417	190800	148941400	26950	26950	26950	26950	0
82	20240417	190700	148941400	26950	26950	26950	26950	0
83	20240417	190600	148941400	26950	26950	26950	26950	0
84	20240417	190500	148941400	26950	26950	26950	26950	0
85	20240417	190400	148941400	26950	26950	26950	26950	0
86	20240417	190300	148941400	26950	26950	26950	26950	0
87	20240417	190200	148941400	26950	26950	26950	26950	0
88	20240417	190100	148941400	26950	26950	26950	26950	0
89	20240417	190000	148941400	26950	26950	26950	26950	0
90	20240417	185900	148941400	26950	26950	26950	26950	0
91	20240417	185800	148941400	26950	26950	26950	26950	0
92	20240417	185700	148941400	26950	26950	26950	26950	104
93	20240417	185600	148941400	26950	26950	26950	26950	0
94	20240417	185500	148941400	26950	26950	26950	26950	0
95	20240417	185400	148941400	26950	26950	26950	26950	0
96	20240417	185300	148941400	26950	26950	26950	26950	0
97	20240417	185200	148941400	26950	26950	26950	26950	0
98	20240417	185100	148941400	26950	26950	26950	26950	0
99	20240417	185000	148941400	26950	26950	26950	26950	0
100	20240417	184900	148941400	26950	26950	26950	26950	0
101	20240417	184800	148941400	26950	26950	26950	26950	0
102	20240417	184700	148941400	26950	26950	26950	26950	0
103	20240417	184600	148941400	26950	26950	26950	26950	0
104	20240417	184500	148941400	26950	26950	26950	26950	0
105	20240417	184400	148941400	26950	26950	26950	26950	0
106	20240417	184300	148941400	26950	26950	26950	26950	0
107	20240417	184200	148941400	26950	26950	26950	26950	0
108	20240417	184100	148941400	26950	26950	26950	26950	0
109	20240417	184000	148941400	26950	26950	26950	26950	0
110	20240417	183900	148941400	26950	26950	26950	26950	0
111	20240417	183800	148941400	26950	26950	26950	26950	0
112	20240417	183700	148941400	26950	26950	26950	26950	0
113	20240417	183600	148941400	26950	26950	26950	26950	0
114	20240417	183500	148941400	26950	26950	26950	26950	0
115	20240417	183400	148941400	26950	26950	26950	26950	0
116	20240417	183300	148941400	26950	26950	26950	26950	0
117	20240417	183200	148941400	26950	26950	26950	26950	0
118	20240417	183100	148941400	26950	26950	26950	26950	0
119	20240417	183000	148941400	26950	26950	26950	26950	0
120	20240417	182900	148941400	26950	26950	26950	26950	0
121	20240417	182800	148941400	26950	26950	26950	26950	0
122	20240417	182700	148941400	26950	26950	26950	26950	104
123	20240417	182600	148941400	26950	26950	26950	26950	0
124	20240417	182500	148941400	26950	26950	26950	26950	0
125	20240417	182400	148941400	26950	26950	26950	26950	0
126	20240417	182300	148941400	26950	26950	26950	26950	0
127	20240417	182200	148941400	26950	26950	26950	26950	0
128	20240417	182100	148941400	26950	26950	26950	26950	0
129	20240417	182000	148941400	26950	26950	26950	26950	0
130	20240417	181900	148941400	26950	26950	26950	26950	0
131	20240417	181800	148941400	26950	26950	26950	26950	0
132	20240417	181700	148941400	26950	26950	26950	26950	0
133	20240417	181600	148941400	26950	26950	26950	26950	0
134	20240417	181500	148941400	26950	26950	26950	26950	0
135	20240417	181400	148941400	26950	26950	26950	26950	0
136	20240417	181300	148941400	26950	26950	26950	26950	0
137	20240417	181200	148941400	26950	26950	26950	26950	0
138	20240417	181100	148941400	26950	26950	26950	26950	0
139	20240417	181000	148941400	26950	26950	26950	26950	0
140	20240417	180900	148941400	26950	26950	26950	26950	0
141	20240417	180800	148941400	26950	26950	26950	26950	0
142	20240417	180700	148941400	26950	26950	26950	26950	0
143	20240417	180600	148941400	26950	26950	26950	26950	0
144	20240417	180500	148941400	26950	26950	26950	26950	0
145	20240417	180400	148941400	26950	26950	26950	26950	0
146	20240417	180300	148941400	26950	26950	26950	26950	0
147	20240417	180200	148941400	26950	26950	26950	26950	0
148	20240417	180100	148941400	26950	26950	26950	26950	0
149	20240417	180000	148941400	26950	26950	26950	26950	0
150	20240417	175900	148941400	26950	26950	26950	26950	0
151	20240417	175800	148941400	26950	26950	26950	26950	0
152	20240417	175700	148941400	26950	26950	26950	26950	104
153	20240417	175600	148941400	26950	26950	26950	26950	0
154	20240417	175500	148941400	26950	26950	26950	26950	0
155	20240417	175400	148941400	26950	26950	26950	26950	0
156	20240417	175300	148941400	26950	26950	26950	26950	0
157	20240417	175200	148941400	26950	26950	26950	26950	0
158	20240417	175100	148941400	26950	26950	26950	26950	0
159	20240417	175000	148941400	26950	26950	26950	26950	0
160	20240417	174900	148941400	26950	26950	26950	26950	0
161	20240417	174800	148941400	26950	26950	26950	26950	0
162	20240417	174700	148941400	26950	26950	26950	26950	0
163	20240417	174600	148941400	26950	26950	26950	26950	0
164	20240417	174500	148941400	26950	26950	26950	26950	0
165	20240417	174400	148941400	26950	26950	26950	26950	0
166	20240417	174300	148941400	26950	26950	26950	26950	0
167	20240417	174200	148941400	26950	26950	26950	26950	0
168	20240417	174100	148941400	26950	26950	26950	26950	0
169	20240417	174000	148941400	26950	26950	26950	26950	0
170	20240417	173900	148941400	26950	26950	26950	26950	0
171	20240417	173800	148941400	26950	26950	26950	26950	0
172	20240417	173700	148941400	26950	26950	26950	26950	0
173	20240417	173600	148941400	26950	26950	26950	26950	0
174	20240417	173500	148941400	26950	26950	26950	26950	0
175	20240417	173400	148941400	26950	26950	26950	26950	0
176	20240417	173300	148941400	26950	26950	26950	26950	0
177	20240417	173200	148941400	26950	26950	26950	26950	0
178	20240417	173100	148941400	26950	26950	26950	26950	0
179	20240417	173000	148941400	26950	26950	26950	26950	0
180	20240417	172900	148941400	26950	26950	26950	26950	0
181	20240417	172800	148941400	26950	26950	26950	26950	0
182	20240417	172700	148941400	26950	26950	26950	26950	104
183	20240417	172600	148941400	26950	26950	26950	26950	0
184	20240417	172500	148941400	26950	26950	26950	26950	0
185	20240417	172400	148941400	26950	26950	26950	26950	0
186	20240417	172300	148941400	26950	26950	26950	26950	0
187	20240417	172200	148941400	26950	26950	26950	26950	0
188	20240417	172100	148941400	26950	26950	26950	26950	0
189	20240417	172000	148941400	26950	26950	26950	26950	0
190	20240417	171900	148941400	26950	26950	26950	26950	0
191	20240417	171800	148941400	26950	26950	26950	26950	0
192	20240417	171700	148941400	26950	26950	26950	26950	0
193	20240417	171600	148941400	26950	26950	26950	26950	0
194	20240417	171500	148941400	26950	26950	26950	26950	0
195	20240417	171400	148941400	26950	26950	26950	26950	0
196	20240417	171300	148941400	26950	26950	26950	26950	0
197	20240417	171200	148941400	26950	26950	26950	26950	0
198	20240417	171100	148941400	26950	26950	26950	26950	0
199	20240417	171000	148941400	26950	26950	26950	26950	0
200	20240417	170900	148941400	26950	26950	26950	26950	0
201	20240417	170800	148941400	26950	26950	26950	26950	0
202	20240417	170700	148941400	26950	26950	26950	26950	0
203	20240417	170600	148941400	26950	26950	26950	26950	0
204	20240417	170500	148941400	26950	26950	26950	26950	0
205	20240417	170400	148941400	26950	26950	26950	26950	0
206	20240417	170300	148941400	26950	26950	26950	26950	0
207	20240417	170200	148941400	26950	26950	26950	26950	0
208	20240417	170100	148941400	26950	26950	26950	26950	0
209	20240417	170000	148941400	26950	26950	26950	26950	0
210	20240417	165900	148941400	26950	26950	26950	26950	0
211	20240417	165800	148941400	26950	26950	26950	26950	0
212	20240417	165700	148941400	26950	26950	26950	26950	104
213	20240417	165600	148941400	26950	26950	26950	26950	0
214	20240417	165500	148941400	26950	26950	26950	26950	0
215	20240417	165400	148941400	26950	26950	26950	26950	0
216	20240417	165300	148941400	26950	26950	26950	26950	0
217	20240417	165200	148941400	26950	26950	26950	26950	0
218	20240417	165100	148941400	26950	26950	26950	26950	0
219	20240417	165000	148941400	26950	26950	26950	26950	0
220	20240417	164900	148941400	26950	26950	26950	26950	0
221	20240417	164800	148941400	26950	26950	26950	26950	0
222	20240417	164700	148941400	26950	26950	26950	26950	0
223	20240417	164600	148941400	26950	26950	26950	26950	0
224	20240417	164500	148941400	26950	26950	26950	26950	0
225	20240417	164400	148941400	26950	26950	26950	26950	0
226	20240417	164300	148941400	26950	26950	26950	26950	0
227	20240417	164200	148941400	26950	26950	26950	26950	0
228	20240417	164100	148941400	26950	26950	26950	26950	0
229	20240417	164000	148941400	26950	26950	26950	26950	0
230	20240417	163900	148941400	26950	26950	26950	26950	0
231	20240417	163800	148941400	26950	26950	26950	26950	0
232	20240417	163700	148941400	26950	26950	26950	26950	0
233	20240417	163600	148941400	26950	26950	26950	26950	0
234	20240417	163500	148941400	26950	26950	26950	26950	0
235	20240417	163400	148941400	26950	26950	26950	26950	0
236	20240417	163300	148941400	26950	26950	26950	26950	0
237	20240417	163200	148941400	26950	26950	26950	26950	0
238	20240417	163100	148941400	26950	26950	26950	26950	0
239	20240417	163000	148941400	26950	26950	26950	26950	0
240	20240417	162900	148941400	26950	26950	26950	26950	0
241	20240417	162800	148941400	26950	26950	26950	26950	0
242	20240417	162700	148941400	26950	26950	26950	26950	104
243	20240417	162600	148941400	26950	26950	26950	26950	0
244	20240417	162500	148941400	26950	26950	26950	26950	0
245	20240417	162400	148941400	26950	26950	26950	26950	0
246	20240417	162300	148941400	26950	26950	26950	26950	0
247	20240417	162200	148941400	26950	26950	26950	26950	0
248	20240417	162100	148941400	26950	26950	26950	26950	0
249	20240417	162000	148941400	26950	26950	26950	26950	0
250	20240417	161900	148941400	26950	26950	26950	26950	0
251	20240417	161800	148941400	26950	26950	26950	26950	0
252	20240417	161700	148941400	26950	26950	26950	26950	0
253	20240417	161600	148941400	26950	26950	26950	26950	0
254	20240417	161500	148941400	26950	26950	26950	26950	0
255	20240417	161400	148941400	26950	26950	26950	26950	0
256	20240417	161300	148941400	26950	26950	26950	26950	0
257	20240417	161200	148941400	26950	26950	26950	26950	0
258	20240417	161100	148941400	26950	26950	26950	26950	0
259	20240417	161000	148941400	26950	26950	26950	26950	0
260	20240417	160900	148941400	26950	26950	26950	26950	0
261	20240417	160800	148941400	26950	26950	26950	26950	0
262	20240417	160700	148941400	26950	26950	26950	26950	0
263	20240417	160600	148941400	26950	26950	26950	26950	0
264	20240417	160500	148941400	26950	26950	26950	26950	0
265	20240417	160400	148941400	26950	26950	26950	26950	0
266	20240417	160300	148941400	26950	26950	26950	26950	0
267	20240417	160200	148941400	26950	26950	26950	26950	0
268	20240417	160100	148941400	26950	26950	26950	26950	0
269	20240417	160000	148941400	26950	26950	26950	26950	0
270	20240417	155900	148941400	26950	26950	26950	26950	0
271	20240417	155800	148941400	26950	26950	26950	26950	0
272	20240417	155700	148941400	26950	26950	26950	26950	104
273	20240417	155600	148941400	26950	26950	26950	26950	0
274	20240417	155500	148941400	26950	26950	26950	26950	0
275	20240417	155400	148941400	26950	26950	26950	26950	0
276	20240417	155300	148941400	26950	26950	26950	26950	0
277	20240417	155200	148941400	26950	26950	26950	26950	0
278	20240417	155100	148941400	26950	26950	26950	26950	0
279	20240417	155000	148941400	26950	26950	26950	26950	0
280	20240417	154900	148941400	26950	26950	26950	26950	0
281	20240417	154800	148941400	26950	26950	26950	26950	0
282	20240417	154700	148941400	26950	26950	26950	26950	0
283	20240417	154600	148941400	26950	26950	26950	26950	0
284	20240417	154500	148941400	26950	26950	26950	26950	0
285	20240417	154400	148941400	26950	26950	26950	26950	0
286	20240417	154300	148941400	26950	26950	26950	26950	0
287	20240417	154200	148941400	26950	26950	26950	26950	0
288	20240417	154100	148941400	26950	26950	26950	26950	0
289	20240417	154000	148941400	26950	26950	26950	26950	0
290	20240417	153900	148941400	26950	26950	26950	26950	0
291	20240417	153800	148941400	26950	26950	26950	26950	0
292	20240417	153700	148941400	26950	26950	26950	26950	0
293	20240417	153600	148941400	26950	26950	26950	26950	0
294	20240417	153500	148941400	26950	26950	26950	26950	0
295	20240417	153400	148941400	26950	26950	26950	26950	0
296	20240417	153300	148941400	26950	26950	26950	26950	0
297	20240417	153200	148941400	26950	26950	26950	26950	0
298	20240417	153100	148941400	26950	26950	26950	26950	0
299	20240417	153000	148941400	26950	26950	26950	26950	104
300	20240417	152900	146138600	26950	26950	26950	26950	0
301	20240417	152800	146138600	26950	26950	26950	26950	0
302	20240417	152700	146138600	26950	26950	26950	26950	0
303	20240417	152600	146138600	26950	26950	26950	26950	0
304	20240417	152500	146138600	26950	26950	26950	26950	0
305	20240417	152400	146138600	26950	26950	26950	26950	0
306	20240417	152300	146138600	26950	26950	26950	26950	0
307	20240417	152200	146138600	26950	26950	26950	26950	0
308	20240417	152100	146138600	26950	26950	26950	26950	0
309	20240417	152000	146138600	26950	26950	26950	26950	0
310	20240417	151900	146138600	26950	26950	26950	26950	45
311	20240417	151800	144925850	26950	26950	26950	26950	0
312	20240417	151700	144925850	26950	26950	26950	26950	0
313	20240417	151600	144925850	26950	26950	26950	26950	0
314	20240417	151500	144925850	26950	26950	26950	26950	0
315	20240417	151400	144925850	26950	26950	26950	26950	3
316	20240417	151300	144845000	26950	26950	26950	26950	0
317	20240417	151200	144845000	26950	26950	26950	26950	0
318	20240417	151100	144845000	26950	26950	26950	26950	79
319	20240417	151000	142715950	26950	26950	26950	26950	1
320	20240417	150900	142689000	26950	26950	26950	26950	0
321	20240417	150800	142689000	26950	26950	26950	26950	2
322	20240417	150700	142635100	26950	27000	27000	26950	104
323	20240417	150600	139829800	26950	27000	27000	26950	658
324	20240417	150500	122083800	27050	27050	27050	27050	0
325	20240417	150400	122083800	27050	27050	27050	27050	5
326	20240417	150300	121948550	27100	27050	27100	27050	57
327	20240417	150200	120406350	27100	27100	27100	27100	0
328	20240417	150100	120406350	27100	27100	27100	27100	0
329	20240417	150000	120406350	27100	27100	27100	27100	3
330	20240417	145900	120325050	27050	27050	27050	27050	0
331	20240417	145800	120325050	27050	27050	27050	27050	0
332	20240417	145700	120325050	27050	27050	27050	27050	0
333	20240417	145600	120325050	27050	27050	27050	27050	0
334	20240417	145500	120325050	27050	27050	27050	27050	217
335	20240417	145400	114455200	27050	27050	27050	27050	0
336	20240417	145300	114455200	27050	27050	27050	27050	321
337	20240417	145200	105772150	27050	27050	27050	27050	0
338	20240417	145100	105772150	27050	27050	27050	27050	0
339	20240417	145000	105772150	27050	27050	27050	27050	0
340	20240417	144900	105772150	27050	27050	27050	27050	1
341	20240417	144800	105745100	27050	27050	27050	27050	0
342	20240417	144700	105745100	27050	27050	27050	27050	0
343	20240417	144600	105745100	27050	27050	27050	27050	0
344	20240417	144500	105745100	27050	27050	27050	27050	0
345	20240417	144400	105745100	27050	27050	27050	27050	0
346	20240417	144300	105745100	27050	27050	27050	27050	0
347	20240417	144200	105745100	27050	27050	27050	27050	0
348	20240417	144100	105745100	27050	27050	27050	27050	27
349	20240417	144000	105014750	27050	27050	27050	27050	0
350	20240417	143900	105014750	27050	27050	27050	27050	0
351	20240417	143800	105014750	27050	27050	27050	27050	0
352	20240417	143700	105014750	27050	27050	27050	27050	0
353	20240417	143600	105014750	27050	27050	27050	27050	0
354	20240417	143500	105014750	27050	27050	27050	27050	0
355	20240417	143400	105014750	27050	27050	27050	27050	0
356	20240417	143300	105014750	27050	27050	27050	27050	0
357	20240417	143200	105014750	27050	27050	27050	27050	0
358	20240417	143100	105014750	27050	27050	27050	27050	0
359	20240417	143000	105014750	27050	27050	27050	27050	0
360	20240417	142900	105014750	27050	27050	27050	27050	0
361	20240417	142800	105014750	27050	27050	27050	27050	0
362	20240417	142700	105014750	27050	27050	27050	27050	2
363	20240417	142600	104960650	27050	27050	27050	27050	2
364	20240417	142500	104906550	27150	27150	27150	27150	0
365	20240417	142400	104906550	27150	27150	27150	27150	1
366	20240417	142300	104879400	27150	27150	27150	27150	2
367	20240417	142200	104825100	27150	27150	27150	27150	0
368	20240417	142100	104825100	27150	27150	27150	27150	0
369	20240417	142000	104825100	27150	27150	27150	27150	36
370	20240417	141900	103847700	27150	27150	27150	27150	0
371	20240417	141800	103847700	27150	27150	27150	27150	0
372	20240417	141700	103847700	27150	27150	27150	27150	0
373	20240417	141600	103847700	27150	27150	27150	27150	0
374	20240417	141500	103847700	27150	27150	27150	27150	0
375	20240417	141400	103847700	27150	27150	27150	27150	0
376	20240417	141300	103847700	27150	27150	27150	27150	0
377	20240417	141200	103847700	27150	27100	27150	27100	10
378	20240417	141100	103576350	27050	27050	27050	27050	0
379	20240417	141000	103576350	27050	27050	27050	27050	124
380	20240417	140900	100222150	27050	27050	27050	27050	0
381	20240417	140800	100222150	27050	27050	27050	27050	0
382	20240417	140700	100222150	27050	27050	27050	27050	0
383	20240417	140600	100222150	27050	27050	27050	27050	0
384	20240417	140500	100222150	27050	27050	27050	27050	0
385	20240417	140400	100222150	27050	27050	27050	27050	1
386	20240417	140300	100195100	27050	27050	27050	27050	75
387	20240417	140200	98166350	27100	27150	27150	27100	7
388	20240417	140100	97976600	27100	27100	27100	27100	0
389	20240417	140000	97976600	27100	27150	27150	27100	331
390	20240417	135900	88995200	27150	27150	27150	27150	0
391	20240417	135800	88995200	27150	27150	27150	27150	0
392	20240417	135700	88995200	27150	27150	27150	27150	0
393	20240417	135600	88995200	27150	27150	27150	27150	0
394	20240417	135500	88995200	27150	27150	27150	27150	4
395	20240417	135400	88886600	27150	27150	27150	27150	0
396	20240417	135300	88886600	27150	27150	27150	27150	0
397	20240417	135200	88886600	27150	27150	27150	27150	0
398	20240417	135100	88886600	27150	27150	27150	27150	0
399	20240417	135000	88886600	27150	27150	27150	27150	0
400	20240417	134900	88886600	27150	27150	27150	27150	0
401	20240417	134800	88886600	27150	27150	27150	27150	1
402	20240417	134700	88859450	27150	27150	27150	27150	0
403	20240417	134600	88859450	27150	27150	27150	27150	1
404	20240417	134500	88832300	27150	27150	27150	27150	0
405	20240417	134400	88832300	27150	27150	27150	27150	2
406	20240417	134300	88778000	27150	27150	27150	27150	1
407	20240417	134200	88750850	27150	27150	27150	27150	0
408	20240417	134100	88750850	27150	27150	27150	27150	0
409	20240417	134000	88750850	27150	27150	27150	27150	0
410	20240417	133900	88750850	27150	27150	27150	27150	104
411	20240417	133800	85927250	27150	27100	27150	27100	301
412	20240417	133700	77755300	27150	27150	27150	27150	0
413	20240417	133600	77755300	27150	27150	27150	27150	5
414	20240417	133500	77619550	27150	27150	27150	27150	0
415	20240417	133400	77619550	27150	27150	27150	27150	0
416	20240417	133300	77619550	27150	27150	27150	27150	229
417	20240417	133200	71402200	27100	27100	27100	27100	0
418	20240417	133100	71402200	27100	27100	27100	27100	0
419	20240417	133000	71402200	27100	27100	27100	27100	0
420	20240417	132900	71402200	27100	27100	27100	27100	1
421	20240417	132800	71375100	27150	27150	27150	27150	1
422	20240417	132700	71347950	27100	27100	27100	27100	0
423	20240417	132600	71347950	27100	27100	27100	27100	0
424	20240417	132500	71347950	27100	27100	27100	27100	3
425	20240417	132400	71266650	27050	27050	27050	27050	0
426	20240417	132300	71266650	27050	27050	27050	27050	0
427	20240417	132200	71266650	27050	27050	27050	27050	0
428	20240417	132100	71266650	27050	27050	27050	27050	0
429	20240417	132000	71266650	27050	27050	27050	27050	0
430	20240417	131900	71266650	27050	27150	27150	27050	191
431	20240417	131800	66095900	27100	27100	27100	27100	22
432	20240417	131700	65499700	27050	27050	27050	27050	0
433	20240417	131600	65499700	27050	27050	27050	27050	0
434	20240417	131500	65499700	27050	27050	27050	27050	0
435	20240417	131400	65499700	27050	27050	27050	27050	65
436	20240417	131300	63741450	27050	27050	27050	27050	0
437	20240417	131200	63741450	27050	27050	27050	27050	2
438	20240417	131100	63687350	27100	27100	27100	27100	0
439	20240417	131000	63687350	27100	27100	27100	27100	0
440	20240417	130900	63687350	27100	27100	27100	27100	0
441	20240417	130800	63687350	27100	27100	27100	27100	17
442	20240417	130700	63226650	27100	27100	27100	27100	14
443	20240417	130600	62847250	27100	27100	27100	27100	0
444	20240417	130500	62847250	27100	27100	27100	27100	10
445	20240417	130400	62576250	27100	27100	27100	27100	0
446	20240417	130300	62576250	27100	27100	27100	27100	187
447	20240417	130200	57508550	27050	27050	27050	27050	0
448	20240417	130100	57508550	27050	27050	27050	27050	1
449	20240417	130000	57481500	27050	27050	27050	27050	0
450	20240417	125900	57481500	27050	27050	27050	27050	0
451	20240417	125800	57481500	27050	27050	27050	27050	0
452	20240417	125700	57481500	27050	27050	27050	27050	0
453	20240417	125600	57481500	27050	27050	27050	27050	0
454	20240417	125500	57481500	27050	27050	27050	27050	0
455	20240417	125400	57481500	27050	27050	27050	27050	0
456	20240417	125300	57481500	27050	27050	27050	27050	0
457	20240417	125200	57481500	27050	27050	27050	27050	0
458	20240417	125100	57481500	27050	27050	27050	27050	0
459	20240417	125000	57481500	27050	27050	27050	27050	0
460	20240417	124900	57481500	27050	27050	27050	27050	0
461	20240417	124800	57481500	27050	27050	27050	27050	0
462	20240417	124700	57481500	27050	27050	27050	27050	0
463	20240417	124600	57481500	27050	27050	27050	27050	0
464	20240417	124500	57481500	27050	27050	27050	27050	0
465	20240417	124400	57481500	27050	27050	27050	27050	0
466	20240417	124300	57481500	27050	27050	27050	27050	0
467	20240417	124200	57481500	27050	27050	27050	27050	0
468	20240417	124100	57481500	27050	27050	27050	27050	0
469	20240417	124000	57481500	27050	27050	27050	27050	0
470	20240417	123900	57481500	27050	27050	27050	27050	30
471	20240417	123800	56670000	27050	27050	27050	27050	0
472	20240417	123700	56670000	27050	27050	27050	27050	0
473	20240417	123600	56670000	27050	27050	27050	27050	0
474	20240417	123500	56670000	27050	27050	27050	27050	0
475	20240417	123400	56670000	27050	27050	27050	27050	0
476	20240417	123300	56670000	27050	27050	27050	27050	0
477	20240417	123200	56670000	27050	27050	27050	27050	8
478	20240417	123100	56453600	27050	27050	27050	27050	0
479	20240417	123000	56453600	27050	27050	27050	27050	2
480	20240417	122900	56399500	27100	27100	27100	27100	0
481	20240417	122800	56399500	27100	27000	27100	27000	2
482	20240417	122700	56345400	27000	27000	27000	27000	0
483	20240417	122600	56345400	27000	27000	27000	27000	0
484	20240417	122500	56345400	27000	27000	27000	27000	0
485	20240417	122400	56345400	27000	27000	27000	27000	9
486	20240417	122300	56102400	27000	27000	27000	27000	1
487	20240417	122200	56075400	27050	27050	27050	27050	0
488	20240417	122100	56075400	27050	27050	27050	27050	5
489	20240417	122000	55940150	27050	27050	27050	27050	10
490	20240417	121900	55669650	27050	27050	27050	27050	82
491	20240417	121800	53451550	27050	27050	27050	27050	0
492	20240417	121700	53451550	27050	27050	27050	27050	0
493	20240417	121600	53451550	27050	27050	27050	27050	0
494	20240417	121500	53451550	27050	27050	27050	27050	0
495	20240417	121400	53451550	27050	27050	27050	27050	0
496	20240417	121300	53451550	27050	27050	27050	27050	0
497	20240417	121200	53451550	27050	27050	27050	27050	0
498	20240417	121100	53451550	27050	27050	27050	27050	0
499	20240417	121000	53451550	27050	27050	27050	27050	0
500	20240417	120900	53451550	27050	27050	27050	27050	0
501	20240417	120800	53451550	27050	27050	27050	27050	18
502	20240417	120700	52964650	27000	27000	27000	27000	0
503	20240417	120600	52964650	27000	27000	27000	27000	0
504	20240417	120500	52964650	27000	27000	27000	27000	1
505	20240417	120400	52937650	27050	27050	27050	27050	0
506	20240417	120300	52937650	27050	27050	27050	27050	0
507	20240417	120200	52937650	27050	27050	27050	27050	6
508	20240417	120100	52775350	27050	27050	27050	27050	0
509	20240417	120000	52775350	27050	27050	27050	27050	0
510	20240417	115900	52775350	27050	27050	27050	27050	0
511	20240417	115800	52775350	27050	27050	27050	27050	0
512	20240417	115700	52775350	27050	27050	27050	27050	0
513	20240417	115600	52775350	27050	27050	27050	27050	7
514	20240417	115500	52586000	27050	27050	27050	27050	1
515	20240417	115400	52558950	27100	27050	27100	27050	2
516	20240417	115300	52504800	27050	27050	27050	27050	2
517	20240417	115200	52450700	27050	27050	27050	27050	3
518	20240417	115100	52369550	27050	27050	27050	27050	0
519	20240417	115000	52369550	27050	27050	27050	27050	0
520	20240417	114900	52369550	27050	27050	27050	27050	0
521	20240417	114800	52369550	27050	27050	27050	27050	0
522	20240417	114700	52369550	27050	27050	27050	27050	0
523	20240417	114600	52369550	27050	27050	27050	27050	2
524	20240417	114500	52315450	27050	27050	27050	27050	26
525	20240417	114400	51612150	27100	27100	27100	27100	0
526	20240417	114300	51612150	27100	27100	27100	27100	8
527	20240417	114200	51395350	27100	27100	27100	27100	0
528	20240417	114100	51395350	27100	27100	27100	27100	0
529	20240417	114000	51395350	27100	27100	27100	27100	0
530	20240417	113900	51395350	27100	27100	27100	27100	9
531	20240417	113800	51151450	27100	27100	27100	27100	0
532	20240417	113700	51151450	27100	27100	27100	27100	0
533	20240417	113600	51151450	27100	27100	27100	27100	0
534	20240417	113500	51151450	27100	27100	27100	27100	0
535	20240417	113400	51151450	27100	27100	27100	27100	0
536	20240417	113300	51151450	27100	27100	27100	27100	3
537	20240417	113200	51070150	27050	27050	27050	27050	0
538	20240417	113100	51070150	27050	27050	27050	27050	8
539	20240417	113000	50853750	27050	27050	27050	27050	0
540	20240417	112900	50853750	27050	27050	27050	27050	0
541	20240417	112800	50853750	27050	27050	27050	27050	0
542	20240417	112700	50853750	27050	27050	27050	27050	0
543	20240417	112600	50853750	27050	27050	27050	27050	0
544	20240417	112500	50853750	27050	27050	27050	27050	1
545	20240417	112400	50826700	27100	27050	27100	27050	20
546	20240417	112300	50284750	27100	27100	27100	27100	0
547	20240417	112200	50284750	27100	27100	27100	27100	0
548	20240417	112100	50284750	27100	27100	27100	27100	0
549	20240417	112000	50284750	27100	27100	27100	27100	0
550	20240417	111900	50284750	27100	27100	27100	27100	2
551	20240417	111800	50230550	27100	27100	27100	27100	0
552	20240417	111700	50230550	27100	27100	27100	27100	0
553	20240417	111600	50230550	27100	27100	27100	27100	1
554	20240417	111500	50203450	27100	27100	27100	27100	1
555	20240417	111400	50176350	27100	27100	27100	27100	0
556	20240417	111300	50176350	27100	27100	27100	27100	1
557	20240417	111200	50149250	27050	27050	27050	27050	0
558	20240417	111100	50149250	27050	27050	27050	27050	8
559	20240417	111000	49932850	27050	27050	27050	27050	0
560	20240417	110900	49932850	27050	27050	27050	27050	38
561	20240417	110800	48904950	27050	27050	27050	27050	1
562	20240417	110700	48877900	27050	27050	27050	27050	0
563	20240417	110600	48877900	27050	27050	27050	27050	5
564	20240417	110500	48742650	27050	27050	27050	27050	0
565	20240417	110400	48742650	27050	27050	27050	27050	0
566	20240417	110300	48742650	27050	27050	27050	27050	1
567	20240417	110200	48715600	27050	27050	27050	27050	0
568	20240417	110100	48715600	27050	27050	27050	27050	0
569	20240417	110000	48715600	27050	27050	27050	27050	0
570	20240417	105900	48715600	27050	27050	27050	27050	0
571	20240417	105800	48715600	27050	27050	27050	27050	0
572	20240417	105700	48715600	27050	27050	27050	27050	0
573	20240417	105600	48715600	27050	27050	27050	27050	0
574	20240417	105500	48715600	27050	27050	27050	27050	1
575	20240417	105400	48688550	27000	27000	27000	27000	1
576	20240417	105300	48661550	27000	27000	27000	27000	0
577	20240417	105200	48661550	27000	27000	27000	27000	0
578	20240417	105100	48661550	27000	27000	27000	27000	0
579	20240417	105000	48661550	27000	27000	27000	27000	1
580	20240417	104900	48634550	27000	27000	27000	27000	1
581	20240417	104800	48607550	27050	27050	27050	27050	0
582	20240417	104700	48607550	27050	27050	27050	27050	5
583	20240417	104600	48472300	27100	27100	27100	27100	0
584	20240417	104500	48472300	27100	27100	27100	27100	0
585	20240417	104400	48472300	27100	27100	27100	27100	0
586	20240417	104300	48472300	27100	27100	27100	27100	0
587	20240417	104200	48472300	27100	27100	27100	27100	0
588	20240417	104100	48472300	27100	27100	27100	27100	0
589	20240417	104000	48472300	27100	27100	27100	27100	0
590	20240417	103900	48472300	27100	27100	27100	27100	0
591	20240417	103800	48472300	27100	27100	27100	27100	0
592	20240417	103700	48472300	27100	27100	27100	27100	1
593	20240417	103600	48445200	27100	27100	27100	27100	0
594	20240417	103500	48445200	27100	27100	27100	27100	0
595	20240417	103400	48445200	27100	27100	27100	27100	4
596	20240417	103300	48336800	27000	27000	27000	27000	1
597	20240417	103200	48309800	27050	27050	27050	27050	0
598	20240417	103100	48309800	27050	27050	27050	27050	0
599	20240417	103000	48309800	27050	27050	27050	27050	1
600	20240417	102900	48282750	27050	27050	27050	27050	0
601	20240417	102800	48282750	27050	27050	27050	27050	0
602	20240417	102700	48282750	27050	27050	27050	27050	0
603	20240417	102600	48282750	27050	27050	27050	27050	1
604	20240417	102500	48255700	27050	27050	27050	27050	0
605	20240417	102400	48255700	27050	27050	27050	27050	0
606	20240417	102300	48255700	27050	27050	27050	27050	10
607	20240417	102200	47985200	27000	27000	27000	27000	0
608	20240417	102100	47985200	27000	27000	27000	27000	3
609	20240417	102000	47904200	27000	27050	27050	27000	107
610	20240417	101900	45014850	27000	27000	27000	27000	2
611	20240417	101800	44960850	27000	27000	27000	27000	0
612	20240417	101700	44960850	27000	27000	27000	27000	0
613	20240417	101600	44960850	27000	27000	27000	27000	0
614	20240417	101500	44960850	27000	27000	27000	27000	179
615	20240417	101400	40127850	27050	27050	27050	27050	1
616	20240417	101300	40100800	27050	27050	27050	27050	70
617	20240417	101200	38207300	27100	27100	27100	27100	0
618	20240417	101100	38207300	27100	27100	27100	27100	0
619	20240417	101000	38207300	27100	27100	27100	27100	0
620	20240417	100900	38207300	27100	27100	27100	27100	104
621	20240417	100800	35388900	27050	27050	27050	27050	65
622	20240417	100700	33630650	27100	27100	27100	27100	0
623	20240417	100600	33630650	27100	27100	27100	27100	1
624	20240417	100500	33603550	27050	27050	27050	27050	0
625	20240417	100400	33603550	27050	27050	27050	27050	0
626	20240417	100300	33603550	27050	27050	27050	27050	0
627	20240417	100200	33603550	27050	27050	27050	27050	0
628	20240417	100100	33603550	27050	27050	27050	27050	0
629	20240417	100000	33603550	27050	27050	27050	27050	0
630	20240417	095900	33603550	27050	27050	27050	27050	0
631	20240417	095800	33603550	27050	27050	27050	27050	16
632	20240417	095700	33170750	27100	27100	27100	27100	0
633	20240417	095600	33170750	27100	27100	27100	27100	0
634	20240417	095500	33170750	27100	27100	27100	27100	183
635	20240417	095400	28211450	27100	27100	27100	27100	0
636	20240417	095300	28211450	27100	27100	27100	27100	0
637	20240417	095200	28211450	27100	27100	27100	27100	0
638	20240417	095100	28211450	27100	27100	27100	27100	0
639	20240417	095000	28211450	27100	27100	27100	27100	0
640	20240417	094900	28211450	27100	27100	27100	27100	16
641	20240417	094800	27777850	27100	27100	27100	27100	0
642	20240417	094700	27777850	27100	27100	27100	27100	1
643	20240417	094600	27750750	27100	27050	27100	27050	12
644	20240417	094500	27425850	27050	27050	27050	27050	0
645	20240417	094400	27425850	27050	27050	27050	27050	0
646	20240417	094300	27425850	27050	27050	27050	27050	0
647	20240417	094200	27425850	27050	27050	27050	27050	0
648	20240417	094100	27425850	27050	27100	27100	27050	8
649	20240417	094000	27209400	27050	27050	27050	27050	0
650	20240417	093900	27209400	27050	27050	27050	27050	6
651	20240417	093800	27047100	27100	27100	27100	27100	1
652	20240417	093700	27020000	27100	27100	27100	27100	0
653	20240417	093600	27020000	27100	27050	27100	27050	26
654	20240417	093500	26316450	27050	27050	27050	27050	0
655	20240417	093400	26316450	27050	27050	27050	27050	11
656	20240417	093300	26018900	27050	27050	27050	27050	0
657	20240417	093200	26018900	27050	27050	27050	27050	0
658	20240417	093100	26018900	27050	27050	27050	27050	0
659	20240417	093000	26018900	27050	27050	27050	27050	0
660	20240417	092900	26018900	27050	27050	27050	27050	1
661	20240417	092800	25991850	27050	27050	27050	27050	0
662	20240417	092700	25991850	27050	27050	27050	27050	0
663	20240417	092600	25991850	27050	27050	27050	27050	0
664	20240417	092500	25991850	27050	27050	27050	27050	0
665	20240417	092400	25991850	27050	27100	27100	27050	5
666	20240417	092300	25856400	27100	27100	27100	27100	6
667	20240417	092200	25693800	27000	27000	27000	27000	0
668	20240417	092100	25693800	27000	27050	27050	27000	39
669	20240417	092000	24640600	27100	27100	27100	27100	32
670	20240417	091900	23773400	27100	27100	27100	27100	0
671	20240417	091800	23773400	27100	27100	27100	27100	0
672	20240417	091700	23773400	27100	27100	27100	27100	8
673	20240417	091600	23556600	27000	27000	27000	27000	1
674	20240417	091500	23529600	27050	27050	27050	27050	0
675	20240417	091400	23529600	27050	27000	27300	27000	55
676	20240417	091300	22034850	27000	27000	27000	27000	0
677	20240417	091200	22034850	27000	27000	27000	27000	7
678	20240417	091100	21845850	27000	27000	27000	27000	101
679	20240417	091000	19118850	27000	27000	27000	27000	0
680	20240417	090900	19118850	27000	27000	27000	27000	44
681	20240417	090800	17930850	27000	27000	27000	27000	18
682	20240417	090700	17444850	27000	27000	27000	27000	121
683	20240417	090600	14177850	27000	27000	27000	27000	261
684	20240417	090500	7130850	27000	27000	27000	27000	3
685	20240417	090400	7049850	27000	27000	27000	27000	10
686	20240417	090300	6779850	27000	27000	27000	27000	4
687	20240417	090200	6671850	26950	26950	26950	26950	2
688	20240417	090100	6617950	26950	26950	26950	26950	8
689	20240417	090000	6402350	26950	26900	26950	26900	238