KissMeData/100120/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200700	259380450	27100	27100	27100	27100	188
3	20240422	200600	259380450	27100	27100	27100	27100	0
4	20240422	200500	259380450	27100	27100	27100	27100	0
5	20240422	200400	259380450	27100	27100	27100	27100	0
6	20240422	200300	259380450	27100	27100	27100	27100	0
7	20240422	200200	259380450	27100	27100	27100	27100	0
8	20240422	200100	259380450	27100	27100	27100	27100	0
9	20240422	200000	259380450	27100	27100	27100	27100	0
10	20240422	195900	259380450	27100	27100	27100	27100	0
11	20240422	195800	259380450	27100	27100	27100	27100	0
12	20240422	195700	259380450	27100	27100	27100	27100	0
13	20240422	195600	259380450	27100	27100	27100	27100	0
14	20240422	195500	259380450	27100	27100	27100	27100	0
15	20240422	195400	259380450	27100	27100	27100	27100	0
16	20240422	195300	259380450	27100	27100	27100	27100	0
17	20240422	195200	259380450	27100	27100	27100	27100	0
18	20240422	195100	259380450	27100	27100	27100	27100	0
19	20240422	195000	259380450	27100	27100	27100	27100	0
20	20240422	194900	259380450	27100	27100	27100	27100	0
21	20240422	194800	259380450	27100	27100	27100	27100	0
22	20240422	194700	259380450	27100	27100	27100	27100	0
23	20240422	194600	259380450	27100	27100	27100	27100	0
24	20240422	194500	259380450	27100	27100	27100	27100	0
25	20240422	194400	259380450	27100	27100	27100	27100	0
26	20240422	194300	259380450	27100	27100	27100	27100	0
27	20240422	194200	259380450	27100	27100	27100	27100	0
28	20240422	194100	259380450	27100	27100	27100	27100	0
29	20240422	194000	259380450	27100	27100	27100	27100	0
30	20240422	193900	259380450	27100	27100	27100	27100	0
31	20240422	193800	259380450	27100	27100	27100	27100	0
32	20240422	193700	259380450	27100	27100	27100	27100	188
33	20240422	193600	259380450	27100	27100	27100	27100	0
34	20240422	193500	259380450	27100	27100	27100	27100	0
35	20240422	193400	259380450	27100	27100	27100	27100	0
36	20240422	193300	259380450	27100	27100	27100	27100	0
37	20240422	193200	259380450	27100	27100	27100	27100	0
38	20240422	193100	259380450	27100	27100	27100	27100	0
39	20240422	193000	259380450	27100	27100	27100	27100	0
40	20240422	192900	259380450	27100	27100	27100	27100	0
41	20240422	192800	259380450	27100	27100	27100	27100	0
42	20240422	192700	259380450	27100	27100	27100	27100	0
43	20240422	192600	259380450	27100	27100	27100	27100	0
44	20240422	192500	259380450	27100	27100	27100	27100	0
45	20240422	192400	259380450	27100	27100	27100	27100	0
46	20240422	192300	259380450	27100	27100	27100	27100	0
47	20240422	192200	259380450	27100	27100	27100	27100	0
48	20240422	192100	259380450	27100	27100	27100	27100	0
49	20240422	192000	259380450	27100	27100	27100	27100	0
50	20240422	191900	259380450	27100	27100	27100	27100	0
51	20240422	191800	259380450	27100	27100	27100	27100	0
52	20240422	191700	259380450	27100	27100	27100	27100	0
53	20240422	191600	259380450	27100	27100	27100	27100	0
54	20240422	191500	259380450	27100	27100	27100	27100	0
55	20240422	191400	259380450	27100	27100	27100	27100	0
56	20240422	191300	259380450	27100	27100	27100	27100	0
57	20240422	191200	259380450	27100	27100	27100	27100	0
58	20240422	191100	259380450	27100	27100	27100	27100	0
59	20240422	191000	259380450	27100	27100	27100	27100	0
60	20240422	190900	259380450	27100	27100	27100	27100	0
61	20240422	190800	259380450	27100	27100	27100	27100	0
62	20240422	190700	259380450	27100	27100	27100	27100	188
63	20240422	190600	259380450	27100	27100	27100	27100	0
64	20240422	190500	259380450	27100	27100	27100	27100	0
65	20240422	190400	259380450	27100	27100	27100	27100	0
66	20240422	190300	259380450	27100	27100	27100	27100	0
67	20240422	190200	259380450	27100	27100	27100	27100	0
68	20240422	190100	259380450	27100	27100	27100	27100	0
69	20240422	190000	259380450	27100	27100	27100	27100	0
70	20240422	185900	259380450	27100	27100	27100	27100	0
71	20240422	185800	259380450	27100	27100	27100	27100	0
72	20240422	185700	259380450	27100	27100	27100	27100	0
73	20240422	185600	259380450	27100	27100	27100	27100	0
74	20240422	185500	259380450	27100	27100	27100	27100	0
75	20240422	185400	259380450	27100	27100	27100	27100	0
76	20240422	185300	259380450	27100	27100	27100	27100	0
77	20240422	185200	259380450	27100	27100	27100	27100	0
78	20240422	185100	259380450	27100	27100	27100	27100	0
79	20240422	185000	259380450	27100	27100	27100	27100	0
80	20240422	184900	259380450	27100	27100	27100	27100	0
81	20240422	184800	259380450	27100	27100	27100	27100	0
82	20240422	184700	259380450	27100	27100	27100	27100	0
83	20240422	184600	259380450	27100	27100	27100	27100	0
84	20240422	184500	259380450	27100	27100	27100	27100	0
85	20240422	184400	259380450	27100	27100	27100	27100	0
86	20240422	184300	259380450	27100	27100	27100	27100	0
87	20240422	184200	259380450	27100	27100	27100	27100	0
88	20240422	184100	259380450	27100	27100	27100	27100	0
89	20240422	184000	259380450	27100	27100	27100	27100	0
90	20240422	183900	259380450	27100	27100	27100	27100	0
91	20240422	183800	259380450	27100	27100	27100	27100	0
92	20240422	183700	259380450	27100	27100	27100	27100	188
93	20240422	183600	259380450	27100	27100	27100	27100	0
94	20240422	183500	259380450	27100	27100	27100	27100	0
95	20240422	183400	259380450	27100	27100	27100	27100	0
96	20240422	183300	259380450	27100	27100	27100	27100	0
97	20240422	183200	259380450	27100	27100	27100	27100	0
98	20240422	183100	259380450	27100	27100	27100	27100	0
99	20240422	183000	259380450	27100	27100	27100	27100	0
100	20240422	182900	259380450	27100	27100	27100	27100	0
101	20240422	182800	259380450	27100	27100	27100	27100	0
102	20240422	182700	259380450	27100	27100	27100	27100	0
103	20240422	182600	259380450	27100	27100	27100	27100	0
104	20240422	182500	259380450	27100	27100	27100	27100	0
105	20240422	182400	259380450	27100	27100	27100	27100	0
106	20240422	182300	259380450	27100	27100	27100	27100	0
107	20240422	182200	259380450	27100	27100	27100	27100	0
108	20240422	182100	259380450	27100	27100	27100	27100	0
109	20240422	182000	259380450	27100	27100	27100	27100	0
110	20240422	181900	259380450	27100	27100	27100	27100	0
111	20240422	181800	259380450	27100	27100	27100	27100	0
112	20240422	181700	259380450	27100	27100	27100	27100	0
113	20240422	181600	259380450	27100	27100	27100	27100	0
114	20240422	181500	259380450	27100	27100	27100	27100	0
115	20240422	181400	259380450	27100	27100	27100	27100	0
116	20240422	181300	259380450	27100	27100	27100	27100	0
117	20240422	181200	259380450	27100	27100	27100	27100	0
118	20240422	181100	259380450	27100	27100	27100	27100	0
119	20240422	181000	259380450	27100	27100	27100	27100	0
120	20240422	180900	259380450	27100	27100	27100	27100	0
121	20240422	180800	259380450	27100	27100	27100	27100	0
122	20240422	180700	259380450	27100	27100	27100	27100	188
123	20240422	180600	259380450	27100	27100	27100	27100	0
124	20240422	180500	259380450	27100	27100	27100	27100	0
125	20240422	180400	259380450	27100	27100	27100	27100	0
126	20240422	180300	259380450	27100	27100	27100	27100	0
127	20240422	180200	259380450	27100	27100	27100	27100	0
128	20240422	180100	259380450	27100	27100	27100	27100	0
129	20240422	180000	259380450	27100	27100	27100	27100	0
130	20240422	175900	259380450	27100	27100	27100	27100	0
131	20240422	175800	259380450	27100	27100	27100	27100	0
132	20240422	175700	259380450	27100	27100	27100	27100	0
133	20240422	175600	259380450	27100	27100	27100	27100	0
134	20240422	175500	259380450	27100	27100	27100	27100	0
135	20240422	175400	259380450	27100	27100	27100	27100	0
136	20240422	175300	259380450	27100	27100	27100	27100	0
137	20240422	175200	259380450	27100	27100	27100	27100	0
138	20240422	175100	259380450	27100	27100	27100	27100	0
139	20240422	175000	259380450	27100	27100	27100	27100	0
140	20240422	174900	259380450	27100	27100	27100	27100	0
141	20240422	174800	259380450	27100	27100	27100	27100	0
142	20240422	174700	259380450	27100	27100	27100	27100	0
143	20240422	174600	259380450	27100	27100	27100	27100	0
144	20240422	174500	259380450	27100	27100	27100	27100	0
145	20240422	174400	259380450	27100	27100	27100	27100	0
146	20240422	174300	259380450	27100	27100	27100	27100	0
147	20240422	174200	259380450	27100	27100	27100	27100	0
148	20240422	174100	259380450	27100	27100	27100	27100	0
149	20240422	174000	259380450	27100	27100	27100	27100	0
150	20240422	173900	259380450	27100	27100	27100	27100	0
151	20240422	173800	259380450	27100	27100	27100	27100	0
152	20240422	173700	259380450	27100	27100	27100	27100	188
153	20240422	173600	259380450	27100	27100	27100	27100	0
154	20240422	173500	259380450	27100	27100	27100	27100	0
155	20240422	173400	259380450	27100	27100	27100	27100	0
156	20240422	173300	259380450	27100	27100	27100	27100	0
157	20240422	173200	259380450	27100	27100	27100	27100	0
158	20240422	173100	259380450	27100	27100	27100	27100	0
159	20240422	173000	259380450	27100	27100	27100	27100	0
160	20240422	172900	259380450	27100	27100	27100	27100	0
161	20240422	172800	259380450	27100	27100	27100	27100	0
162	20240422	172700	259380450	27100	27100	27100	27100	0
163	20240422	172600	259380450	27100	27100	27100	27100	0
164	20240422	172500	259380450	27100	27100	27100	27100	0
165	20240422	172400	259380450	27100	27100	27100	27100	0
166	20240422	172300	259380450	27100	27100	27100	27100	0
167	20240422	172200	259380450	27100	27100	27100	27100	0
168	20240422	172100	259380450	27100	27100	27100	27100	0
169	20240422	172000	259380450	27100	27100	27100	27100	0
170	20240422	171900	259380450	27100	27100	27100	27100	0
171	20240422	171800	259380450	27100	27100	27100	27100	0
172	20240422	171700	259380450	27100	27100	27100	27100	0
173	20240422	171600	259380450	27100	27100	27100	27100	0
174	20240422	171500	259380450	27100	27100	27100	27100	0
175	20240422	171400	259380450	27100	27100	27100	27100	0
176	20240422	171300	259380450	27100	27100	27100	27100	0
177	20240422	171200	259380450	27100	27100	27100	27100	0
178	20240422	171100	259380450	27100	27100	27100	27100	0
179	20240422	171000	259380450	27100	27100	27100	27100	0
180	20240422	170900	259380450	27100	27100	27100	27100	0
181	20240422	170800	259380450	27100	27100	27100	27100	0
182	20240422	170700	259380450	27100	27100	27100	27100	188
183	20240422	170600	259380450	27100	27100	27100	27100	0
184	20240422	170500	259380450	27100	27100	27100	27100	0
185	20240422	170400	259380450	27100	27100	27100	27100	0
186	20240422	170300	259380450	27100	27100	27100	27100	0
187	20240422	170200	259380450	27100	27100	27100	27100	0
188	20240422	170100	259380450	27100	27100	27100	27100	0
189	20240422	170000	259380450	27100	27100	27100	27100	0
190	20240422	165900	259380450	27100	27100	27100	27100	0
191	20240422	165800	259380450	27100	27100	27100	27100	0
192	20240422	165700	259380450	27100	27100	27100	27100	0
193	20240422	165600	259380450	27100	27100	27100	27100	0
194	20240422	165500	259380450	27100	27100	27100	27100	0
195	20240422	165400	259380450	27100	27100	27100	27100	0
196	20240422	165300	259380450	27100	27100	27100	27100	0
197	20240422	165200	259380450	27100	27100	27100	27100	0
198	20240422	165100	259380450	27100	27100	27100	27100	0
199	20240422	165000	259380450	27100	27100	27100	27100	0
200	20240422	164900	259380450	27100	27100	27100	27100	0
201	20240422	164800	259380450	27100	27100	27100	27100	0
202	20240422	164700	259380450	27100	27100	27100	27100	0
203	20240422	164600	259380450	27100	27100	27100	27100	0
204	20240422	164500	259380450	27100	27100	27100	27100	0
205	20240422	164400	259380450	27100	27100	27100	27100	0
206	20240422	164300	259380450	27100	27100	27100	27100	0
207	20240422	164200	259380450	27100	27100	27100	27100	0
208	20240422	164100	259380450	27100	27100	27100	27100	0
209	20240422	164000	259380450	27100	27100	27100	27100	0
210	20240422	163900	259380450	27100	27100	27100	27100	0
211	20240422	163800	259380450	27100	27100	27100	27100	0
212	20240422	163700	259380450	27100	27100	27100	27100	188
213	20240422	163600	259380450	27100	27100	27100	27100	0
214	20240422	163500	259380450	27100	27100	27100	27100	0
215	20240422	163400	259380450	27100	27100	27100	27100	0
216	20240422	163300	259380450	27100	27100	27100	27100	0
217	20240422	163200	259380450	27100	27100	27100	27100	0
218	20240422	163100	259380450	27100	27100	27100	27100	0
219	20240422	163000	259380450	27100	27100	27100	27100	0
220	20240422	162900	259380450	27100	27100	27100	27100	0
221	20240422	162800	259380450	27100	27100	27100	27100	0
222	20240422	162700	259380450	27100	27100	27100	27100	0
223	20240422	162600	259380450	27100	27100	27100	27100	0
224	20240422	162500	259380450	27100	27100	27100	27100	0
225	20240422	162400	259380450	27100	27100	27100	27100	0
226	20240422	162300	259380450	27100	27100	27100	27100	0
227	20240422	162200	259380450	27100	27100	27100	27100	0
228	20240422	162100	259380450	27100	27100	27100	27100	0
229	20240422	162000	259380450	27100	27100	27100	27100	0
230	20240422	161900	259380450	27100	27100	27100	27100	0
231	20240422	161800	259380450	27100	27100	27100	27100	0
232	20240422	161700	259380450	27100	27100	27100	27100	0
233	20240422	161600	259380450	27100	27100	27100	27100	0
234	20240422	161500	259380450	27100	27100	27100	27100	0
235	20240422	161400	259380450	27100	27100	27100	27100	0
236	20240422	161300	259380450	27100	27100	27100	27100	0
237	20240422	161200	259380450	27100	27100	27100	27100	0
238	20240422	161100	259380450	27100	27100	27100	27100	0
239	20240422	161000	259380450	27100	27100	27100	27100	0
240	20240422	160900	259380450	27100	27100	27100	27100	0
241	20240422	160800	259380450	27100	27100	27100	27100	0
242	20240422	160700	259380450	27100	27100	27100	27100	188
243	20240422	160600	259380450	27100	27100	27100	27100	0
244	20240422	160500	259380450	27100	27100	27100	27100	0
245	20240422	160400	259380450	27100	27100	27100	27100	0
246	20240422	160300	259380450	27100	27100	27100	27100	0
247	20240422	160200	259380450	27100	27100	27100	27100	0
248	20240422	160100	259380450	27100	27100	27100	27100	0
249	20240422	160000	259380450	27100	27100	27100	27100	0
250	20240422	155900	259380450	27100	27100	27100	27100	0
251	20240422	155800	259380450	27100	27100	27100	27100	0
252	20240422	155700	259380450	27100	27100	27100	27100	0
253	20240422	155600	259380450	27100	27100	27100	27100	0
254	20240422	155500	259380450	27100	27100	27100	27100	0
255	20240422	155400	259380450	27100	27100	27100	27100	0
256	20240422	155300	259380450	27100	27100	27100	27100	0
257	20240422	155200	259380450	27100	27100	27100	27100	0
258	20240422	155100	259380450	27100	27100	27100	27100	0
259	20240422	155000	259380450	27100	27100	27100	27100	0
260	20240422	154900	259380450	27100	27100	27100	27100	0
261	20240422	154800	259380450	27100	27100	27100	27100	0
262	20240422	154700	259380450	27100	27100	27100	27100	0
263	20240422	154600	259380450	27100	27100	27100	27100	0
264	20240422	154500	259380450	27100	27100	27100	27100	0
265	20240422	154400	259380450	27100	27100	27100	27100	0
266	20240422	154300	259380450	27100	27100	27100	27100	0
267	20240422	154200	259380450	27100	27100	27100	27100	0
268	20240422	154100	259380450	27100	27100	27100	27100	0
269	20240422	154000	259380450	27100	27100	27100	27100	0
270	20240422	153900	259380450	27100	27100	27100	27100	0
271	20240422	153800	259380450	27100	27100	27100	27100	0
272	20240422	153700	259380450	27100	27100	27100	27100	188
273	20240422	153600	259380450	27100	27100	27100	27100	0
274	20240422	153500	259380450	27100	27100	27100	27100	0
275	20240422	153400	259380450	27100	27100	27100	27100	0
276	20240422	153300	259380450	27100	27100	27100	27100	0
277	20240422	153200	259380450	27100	27100	27100	27100	0
278	20240422	153100	259380450	27100	27100	27100	27100	0
279	20240422	153000	259380450	27100	27100	27100	27100	188
280	20240422	152900	254285650	27100	27100	27100	27100	0
281	20240422	152800	254285650	27100	27100	27100	27100	0
282	20240422	152700	254285650	27100	27100	27100	27100	0
283	20240422	152600	254285650	27100	27100	27100	27100	0
284	20240422	152500	254285650	27100	27100	27100	27100	0
285	20240422	152400	254285650	27100	27100	27100	27100	0
286	20240422	152300	254285650	27100	27100	27100	27100	0
287	20240422	152200	254285650	27100	27100	27100	27100	0
288	20240422	152100	254285650	27100	27100	27100	27100	0
289	20240422	152000	254285650	27100	27100	27100	27100	0
290	20240422	151900	254285650	27100	27050	27100	27050	24
291	20240422	151800	253636300	27100	27100	27100	27100	2
292	20240422	151700	253582100	27050	27050	27050	27050	18
293	20240422	151600	253095200	27050	27050	27050	27050	0
294	20240422	151500	253095200	27050	27050	27050	27050	0
295	20240422	151400	253095200	27050	27050	27050	27050	1
296	20240422	151300	253068150	27100	27100	27100	27100	0
297	20240422	151200	253068150	27100	27100	27100	27100	26
298	20240422	151100	252363550	27000	27000	27000	27000	0
299	20240422	151000	252363550	27000	27000	27000	27000	1
300	20240422	150900	252336550	27050	27050	27050	27050	6
301	20240422	150800	252174250	27050	27050	27050	27050	4
302	20240422	150700	252066050	27050	27050	27050	27050	0
303	20240422	150600	252066050	27050	27050	27050	27050	15
304	20240422	150500	251660300	27050	27050	27050	27050	1
305	20240422	150400	251633250	27050	27050	27050	27050	0
306	20240422	150300	251633250	27050	27050	27050	27050	3
307	20240422	150200	251552100	27050	27050	27050	27050	1
308	20240422	150100	251525050	27050	27050	27050	27050	0
309	20240422	150000	251525050	27050	27050	27050	27050	0
310	20240422	145900	251525050	27050	27050	27050	27050	0
311	20240422	145800	251525050	27050	27000	27050	27000	2
312	20240422	145700	251471000	27050	27050	27050	27050	0
313	20240422	145600	251471000	27050	27050	27050	27050	43
314	20240422	145500	250307850	27050	27050	27050	27050	0
315	20240422	145400	250307850	27050	27050	27050	27050	0
316	20240422	145300	250307850	27050	27050	27050	27050	1
317	20240422	145200	250280800	27150	27150	27150	27150	0
318	20240422	145100	250280800	27150	27150	27150	27150	1
319	20240422	145000	250253650	27050	27050	27050	27050	2
320	20240422	144900	250199550	27050	27050	27050	27050	27
321	20240422	144800	249469200	27050	27050	27050	27050	4
322	20240422	144700	249361000	27050	27050	27050	27050	0
323	20240422	144600	249361000	27050	27050	27050	27050	1
324	20240422	144500	249333950	27050	27050	27050	27050	0
325	20240422	144400	249333950	27050	27050	27050	27050	0
326	20240422	144300	249333950	27050	27050	27050	27050	0
327	20240422	144200	249333950	27050	27050	27050	27050	0
328	20240422	144100	249333950	27050	27050	27050	27050	2
329	20240422	144000	249279850	27050	27050	27050	27050	0
330	20240422	143900	249279850	27050	27050	27050	27050	0
331	20240422	143800	249279850	27050	27050	27050	27050	1
332	20240422	143700	249252800	27100	27100	27100	27100	0
333	20240422	143600	249252800	27100	27100	27100	27100	0
334	20240422	143500	249252800	27100	27100	27100	27100	0
335	20240422	143400	249252800	27100	27000	27100	27000	16
336	20240422	143300	248819300	27100	27100	27100	27100	0
337	20240422	143200	248819300	27100	27100	27100	27100	1
338	20240422	143100	248792200	27000	27000	27000	27000	0
339	20240422	143000	248792200	27000	27000	27000	27000	0
340	20240422	142900	248792200	27000	27000	27000	27000	1
341	20240422	142800	248765200	27100	27100	27100	27100	2
342	20240422	142700	248711000	27000	27000	27000	27000	0
343	20240422	142600	248711000	27000	27000	27100	27000	186
344	20240422	142500	243687500	27050	27050	27050	27050	2
345	20240422	142400	243633400	27100	27050	27100	27050	257
346	20240422	142300	236678700	27000	27000	27000	27000	0
347	20240422	142200	236678700	27000	27000	27000	27000	1
348	20240422	142100	236651700	27000	27000	27000	27000	0
349	20240422	142000	236651700	27000	27000	27000	27000	0
350	20240422	141900	236651700	27000	27000	27000	27000	0
351	20240422	141800	236651700	27000	27000	27000	27000	0
352	20240422	141700	236651700	27000	27000	27000	27000	1
353	20240422	141600	236624700	27050	27050	27050	27050	241
354	20240422	141500	230105650	27100	27100	27100	27100	5
355	20240422	141400	229970150	27050	27050	27050	27050	2
356	20240422	141300	229916050	27050	27050	27050	27050	0
357	20240422	141200	229916050	27050	27050	27050	27050	2
358	20240422	141100	229861950	27050	27050	27050	27050	0
359	20240422	141000	229861950	27050	27050	27050	27050	2
360	20240422	140900	229807850	27050	27050	27050	27050	0
361	20240422	140800	229807850	27050	27050	27050	27050	0
362	20240422	140700	229807850	27050	27050	27050	27050	0
363	20240422	140600	229807850	27050	27050	27050	27050	0
364	20240422	140500	229807850	27050	27050	27050	27050	1
365	20240422	140400	229780800	27050	27050	27050	27050	0
366	20240422	140300	229780800	27050	27050	27050	27050	15
367	20240422	140200	229375050	27050	27050	27050	27050	20
368	20240422	140100	228834050	27050	27050	27050	27050	2
369	20240422	140000	228779950	27050	27050	27050	27050	0
370	20240422	135900	228779950	27050	27050	27050	27050	0
371	20240422	135800	228779950	27050	27050	27050	27050	1
372	20240422	135700	228752900	27050	27050	27050	27050	0
373	20240422	135600	228752900	27050	27050	27050	27050	13
374	20240422	135500	228401250	27050	27050	27050	27050	0
375	20240422	135400	228401250	27050	27050	27050	27050	1
376	20240422	135300	228374200	27000	27000	27000	27000	0
377	20240422	135200	228374200	27000	27000	27000	27000	0
378	20240422	135100	228374200	27000	27000	27000	27000	0
379	20240422	135000	228374200	27000	27000	27000	27000	0
380	20240422	134900	228374200	27000	27000	27000	27000	1
381	20240422	134800	228347200	27100	27100	27100	27100	0
382	20240422	134700	228347200	27100	27100	27100	27100	3
383	20240422	134600	228265900	27100	27100	27100	27000	297
384	20240422	134500	220233400	27050	27050	27100	27050	53
385	20240422	134400	218798800	27000	27000	27000	27000	15
386	20240422	134300	218393800	27000	27000	27000	27000	0
387	20240422	134200	218393800	27000	27050	27050	27000	7
388	20240422	134100	218204500	27000	27000	27000	27000	13
389	20240422	134000	217853500	27000	27000	27000	27000	0
390	20240422	133900	217853500	27000	27000	27000	27000	0
391	20240422	133800	217853500	27000	27000	27000	27000	12
392	20240422	133700	217529500	27000	27000	27000	27000	0
393	20240422	133600	217529500	27000	27000	27000	27000	0
394	20240422	133500	217529500	27000	27050	27050	27000	3
395	20240422	133400	217448400	27000	27000	27000	27000	12
396	20240422	133300	217124400	27050	27050	27050	27050	0
397	20240422	133200	217124400	27050	27050	27050	27050	10
398	20240422	133100	216853900	27050	27050	27050	27050	0
399	20240422	133000	216853900	27050	27050	27050	27050	3
400	20240422	132900	216772750	27000	27000	27000	27000	13
401	20240422	132800	216421750	27050	27050	27050	27050	1
402	20240422	132700	216394700	27050	27050	27050	27050	1
403	20240422	132600	216367650	27050	27050	27050	27050	0
404	20240422	132500	216367650	27050	27050	27050	27050	11
405	20240422	132400	216070100	27050	27050	27050	27050	1
406	20240422	132300	216043050	27000	27000	27000	27000	0
407	20240422	132200	216043050	27000	27000	27000	27000	0
408	20240422	132100	216043050	27000	27000	27000	27000	1
409	20240422	132000	216016050	27050	27050	27050	27050	0
410	20240422	131900	216016050	27050	27050	27050	27050	1
411	20240422	131800	215989000	27050	27050	27050	27050	1
412	20240422	131700	215961950	27050	27050	27050	27050	0
413	20240422	131600	215961950	27050	27050	27050	27050	0
414	20240422	131500	215961950	27050	27050	27050	27050	0
415	20240422	131400	215961950	27050	27050	27050	27050	1
416	20240422	131300	215934900	27050	27050	27050	27050	1
417	20240422	131200	215907850	27000	27000	27000	27000	0
418	20240422	131100	215907850	27000	27000	27000	27000	1
419	20240422	131000	215880850	27050	27050	27050	27050	0
420	20240422	130900	215880850	27050	27050	27050	27050	0
421	20240422	130800	215880850	27050	27050	27050	27050	0
422	20240422	130700	215880850	27050	27050	27050	27050	2
423	20240422	130600	215826750	27050	27050	27050	27050	3
424	20240422	130500	215745600	27050	27050	27050	27050	0
425	20240422	130400	215745600	27050	27050	27050	27050	0
426	20240422	130300	215745600	27050	27050	27050	27050	0
427	20240422	130200	215745600	27050	27050	27050	27050	0
428	20240422	130100	215745600	27050	27050	27050	27050	0
429	20240422	130000	215745600	27050	27050	27050	27050	46
430	20240422	125900	214501300	27000	27000	27000	27000	0
431	20240422	125800	214501300	27000	27000	27000	27000	0
432	20240422	125700	214501300	27000	27000	27000	27000	0
433	20240422	125600	214501300	27000	27000	27000	27000	0
434	20240422	125500	214501300	27000	27000	27000	27000	0
435	20240422	125400	214501300	27000	27000	27000	27000	2
436	20240422	125300	214447300	27000	27000	27000	27000	0
437	20240422	125200	214447300	27000	27000	27000	27000	2
438	20240422	125100	214393300	27000	27000	27000	27000	0
439	20240422	125000	214393300	27000	27000	27000	27000	0
440	20240422	124900	214393300	27000	27000	27000	27000	0
441	20240422	124800	214393300	27000	27000	27000	27000	0
442	20240422	124700	214393300	27000	27000	27000	27000	0
443	20240422	124600	214393300	27000	27000	27000	27000	0
444	20240422	124500	214393300	27000	27000	27000	27000	0
445	20240422	124400	214393300	27000	27000	27000	27000	0
446	20240422	124300	214393300	27000	27000	27000	27000	0
447	20240422	124200	214393300	27000	27000	27000	27000	0
448	20240422	124100	214393300	27000	27000	27000	27000	0
449	20240422	124000	214393300	27000	26950	27000	26950	340
450	20240422	123900	205221650	27000	27000	27000	27000	200
451	20240422	123800	199821650	27000	27000	27000	27000	0
452	20240422	123700	199821650	27000	27000	27000	27000	2
453	20240422	123600	199767650	27100	27100	27100	27100	0
454	20240422	123500	199767650	27100	27050	27100	27050	140
455	20240422	123400	195980100	27100	27100	27100	27100	0
456	20240422	123300	195980100	27100	27100	27100	27100	0
457	20240422	123200	195980100	27100	27100	27100	27100	4
458	20240422	123100	195871700	27100	27100	27100	27100	0
459	20240422	123000	195871700	27100	27100	27100	27100	0
460	20240422	122900	195871700	27100	27100	27100	27100	0
461	20240422	122800	195871700	27100	27100	27100	27100	0
462	20240422	122700	195871700	27100	27100	27100	27100	0
463	20240422	122600	195871700	27100	27100	27100	27100	0
464	20240422	122500	195871700	27100	27100	27100	27100	0
465	20240422	122400	195871700	27100	27100	27100	27100	0
466	20240422	122300	195871700	27100	27100	27100	27100	0
467	20240422	122200	195871700	27100	27100	27100	27100	0
468	20240422	122100	195871700	27100	27100	27100	27100	2
469	20240422	122000	195817500	27150	27150	27150	27150	0
470	20240422	121900	195817500	27150	27150	27150	27150	0
471	20240422	121800	195817500	27150	27150	27150	27150	0
472	20240422	121700	195817500	27150	27150	27150	27150	0
473	20240422	121600	195817500	27150	27150	27150	27150	0
474	20240422	121500	195817500	27150	27150	27150	27150	0
475	20240422	121400	195817500	27150	27150	27150	27100	93
476	20240422	121300	193293950	27100	27100	27100	27100	0
477	20240422	121200	193293950	27100	27100	27100	27100	2
478	20240422	121100	193239750	27100	27100	27100	27100	0
479	20240422	121000	193239750	27100	27100	27100	27100	0
480	20240422	120900	193239750	27100	27100	27100	27100	12
481	20240422	120800	192914550	27150	27150	27150	27150	0
482	20240422	120700	192914550	27150	27150	27150	27150	0
483	20240422	120600	192914550	27150	27150	27150	27150	0
484	20240422	120500	192914550	27150	27150	27150	27150	0
485	20240422	120400	192914550	27150	27150	27150	27150	0
486	20240422	120300	192914550	27150	27150	27150	27150	0
487	20240422	120200	192914550	27150	27150	27150	27150	0
488	20240422	120100	192914550	27150	27150	27150	27150	0
489	20240422	120000	192914550	27150	27150	27150	27150	0
490	20240422	115900	192914550	27150	27150	27150	27150	0
491	20240422	115800	192914550	27150	27150	27150	27150	0
492	20240422	115700	192914550	27150	27150	27150	27150	0
493	20240422	115600	192914550	27150	27150	27150	27150	0
494	20240422	115500	192914550	27150	27150	27150	27150	0
495	20240422	115400	192914550	27150	27150	27150	27150	0
496	20240422	115300	192914550	27150	27150	27150	27150	0
497	20240422	115200	192914550	27150	27150	27150	27150	0
498	20240422	115100	192914550	27150	27150	27150	27150	0
499	20240422	115000	192914550	27150	27150	27150	27150	0
500	20240422	114900	192914550	27150	27150	27150	27150	0
501	20240422	114800	192914550	27150	27150	27150	27150	0
502	20240422	114700	192914550	27150	27150	27150	27150	0
503	20240422	114600	192914550	27150	27150	27150	27150	0
504	20240422	114500	192914550	27150	27150	27150	27150	0
505	20240422	114400	192914550	27150	27150	27150	27150	0
506	20240422	114300	192914550	27150	27150	27150	27150	0
507	20240422	114200	192914550	27150	27150	27150	27150	0
508	20240422	114100	192914550	27150	27150	27150	27150	0
509	20240422	114000	192914550	27150	27150	27150	27150	0
510	20240422	113900	192914550	27150	27150	27150	27150	0
511	20240422	113800	192914550	27150	27150	27150	27150	0
512	20240422	113700	192914550	27150	27150	27150	27150	0
513	20240422	113600	192914550	27150	27150	27150	27150	0
514	20240422	113500	192914550	27150	27150	27150	27150	0
515	20240422	113400	192914550	27150	27150	27150	27150	0
516	20240422	113300	192914550	27150	27150	27150	27150	0
517	20240422	113200	192914550	27150	27150	27150	27150	0
518	20240422	113100	192914550	27150	27150	27150	27150	0
519	20240422	113000	192914550	27150	27150	27150	27150	0
520	20240422	112900	192914550	27150	27150	27150	27150	0
521	20240422	112800	192914550	27150	27150	27150	27150	4
522	20240422	112700	192805950	27100	27100	27100	27100	0
523	20240422	112600	192805950	27100	27050	27100	27050	260
524	20240422	112500	185760400	27050	27050	27050	27050	2
525	20240422	112400	185706300	27050	27050	27050	27050	0
526	20240422	112300	185706300	27050	27050	27050	27050	0
527	20240422	112200	185706300	27050	27050	27050	27050	3
528	20240422	112100	185625150	27050	27050	27050	27050	0
529	20240422	112000	185625150	27050	27050	27050	27050	0
530	20240422	111900	185625150	27050	27050	27050	27050	0
531	20240422	111800	185625150	27050	27050	27050	27050	127
532	20240422	111700	182189800	26950	26950	26950	26950	0
533	20240422	111600	182189800	26950	26950	26950	26950	0
534	20240422	111500	182189800	26950	26950	26950	26950	0
535	20240422	111400	182189800	26950	26950	26950	26900	12
536	20240422	111300	181866450	26900	26950	26950	26900	48
537	20240422	111200	180573400	26950	26950	26950	26950	0
538	20240422	111100	180573400	26950	26950	26950	26950	0
539	20240422	111000	180573400	26950	26950	26950	26950	0
540	20240422	110900	180573400	26950	26950	26950	26950	0
541	20240422	110800	180573400	26950	26950	27050	26900	107
542	20240422	110700	177690950	26950	26950	26950	26950	249
543	20240422	110600	170980400	26950	26950	26950	26950	69
544	20240422	110500	169120850	27050	27050	27050	27050	0
545	20240422	110400	169120850	27050	27000	27050	27000	245
546	20240422	110300	162504850	27000	27000	27000	27000	0
547	20240422	110200	162504850	27000	27000	27000	27000	0
548	20240422	110100	162504850	27000	27000	27000	27000	0
549	20240422	110000	162504850	27000	27000	27000	27000	30
550	20240422	105900	161694850	27000	27000	27000	27000	0
551	20240422	105800	161694850	27000	27000	27000	27000	102
552	20240422	105700	158940850	27000	27000	27000	27000	0
553	20240422	105600	158940850	27000	27000	27000	27000	0
554	20240422	105500	158940850	27000	27000	27000	27000	0
555	20240422	105400	158940850	27000	27000	27000	27000	0
556	20240422	105300	158940850	27000	27000	27000	27000	0
557	20240422	105200	158940850	27000	27000	27000	27000	3
558	20240422	105100	158859850	27000	27000	27000	27000	0
559	20240422	105000	158859850	27000	27000	27000	27000	10
560	20240422	104900	158589850	27000	27000	27000	27000	0
561	20240422	104800	158589850	27000	27050	27050	27000	137
562	20240422	104700	154885500	27050	27050	27050	27050	0
563	20240422	104600	154885500	27050	27050	27050	27050	0
564	20240422	104500	154885500	27050	27050	27050	27050	0
565	20240422	104400	154885500	27050	27050	27050	27050	0
566	20240422	104300	154885500	27050	27050	27050	27050	0
567	20240422	104200	154885500	27050	27050	27050	27050	0
568	20240422	104100	154885500	27050	27050	27050	27050	1
569	20240422	104000	154858450	26950	26950	26950	26950	3
570	20240422	103900	154777600	27050	26950	27050	26950	23
571	20240422	103800	154156650	26900	26900	26950	26900	60
572	20240422	103700	152542050	26950	27050	27050	26950	166
573	20240422	103600	148066700	27000	26950	27000	26950	7
574	20240422	103500	147877850	27050	27000	27050	26950	64
575	20240422	103400	146149900	26950	26950	26950	26950	27
576	20240422	103300	145422250	27000	27000	27000	27000	204
577	20240422	103200	139914250	27000	27000	27000	27000	0
578	20240422	103100	139914250	27000	27000	27000	27000	19
579	20240422	103000	139401250	27050	27050	27050	27050	0
580	20240422	102900	139401250	27050	27050	27050	27050	38
581	20240422	102800	138373350	27100	27000	27100	27000	66
582	20240422	102700	136590250	27000	27000	27000	27000	0
583	20240422	102600	136590250	27000	27000	27000	27000	62
584	20240422	102500	134916250	27050	27050	27050	27050	41
585	20240422	102400	133807200	27050	27050	27050	27050	149
586	20240422	102300	129776750	27300	27150	27300	27000	2386
587	20240422	102200	65147700	27150	27150	27150	27150	10
588	20240422	102100	64876200	27150	27150	27150	27150	0
589	20240422	102000	64876200	27150	27150	27150	27150	0
590	20240422	101900	64876200	27150	27150	27150	27150	0
591	20240422	101800	64876200	27150	27150	27150	27150	0
592	20240422	101700	64876200	27150	27150	27150	27150	0
593	20240422	101600	64876200	27150	27150	27150	27150	0
594	20240422	101500	64876200	27150	27150	27150	27150	0
595	20240422	101400	64876200	27150	27150	27150	27150	2
596	20240422	101300	64821900	27100	27100	27100	27100	45
597	20240422	101200	63602400	27100	27150	27150	27100	41
598	20240422	101100	62490750	27150	27200	27300	27150	215
599	20240422	101000	56647600	27300	27300	27300	27250	1316
600	20240422	100900	20723650	27400	27400	27400	27400	2
601	20240422	100800	20668850	27400	27400	27400	27400	0
602	20240422	100700	20668850	27400	27400	27400	27400	1
603	20240422	100600	20641450	27400	27400	27400	27400	1
604	20240422	100500	20614050	27400	27400	27400	27400	0
605	20240422	100400	20614050	27400	27400	27400	27400	0
606	20240422	100300	20614050	27400	27400	27400	27400	0
607	20240422	100200	20614050	27400	27400	27400	27400	1
608	20240422	100100	20586650	27300	27300	27300	27300	0
609	20240422	100000	20586650	27300	27300	27300	27300	0
610	20240422	095900	20586650	27300	27300	27300	27300	0
611	20240422	095800	20586650	27300	27300	27300	27300	0
612	20240422	095700	20586650	27300	27300	27300	27300	0
613	20240422	095600	20586650	27300	27300	27300	27300	0
614	20240422	095500	20586650	27300	27300	27300	27300	0
615	20240422	095400	20586650	27300	27300	27300	27300	0
616	20240422	095300	20586650	27300	27300	27300	27300	0
617	20240422	095200	20586650	27300	27300	27300	27300	0
618	20240422	095100	20586650	27300	27300	27300	27300	0
619	20240422	095000	20586650	27300	27300	27300	27300	0
620	20240422	094900	20586650	27300	27300	27300	27300	0
621	20240422	094800	20586650	27300	27300	27300	27300	0
622	20240422	094700	20586650	27300	27300	27300	27300	0
623	20240422	094600	20586650	27300	27300	27300	27300	0
624	20240422	094500	20586650	27300	27300	27300	27300	0
625	20240422	094400	20586650	27300	27300	27300	27300	0
626	20240422	094300	20586650	27300	27300	27300	27300	0
627	20240422	094200	20586650	27300	27300	27300	27300	0
628	20240422	094100	20586650	27300	27300	27300	27300	0
629	20240422	094000	20586650	27300	27300	27300	27300	0
630	20240422	093900	20586650	27300	27300	27300	27300	0
631	20240422	093800	20586650	27300	27300	27300	27300	0
632	20240422	093700	20586650	27300	27300	27300	27300	0
633	20240422	093600	20586650	27300	27300	27300	27300	0
634	20240422	093500	20586650	27300	27300	27300	27300	0
635	20240422	093400	20586650	27300	27300	27300	27300	0
636	20240422	093300	20586650	27300	27300	27300	27300	0
637	20240422	093200	20586650	27300	27300	27300	27300	0
638	20240422	093100	20586650	27300	27300	27300	27300	0
639	20240422	093000	20586650	27300	27250	27300	27250	33
640	20240422	092900	19686850	27250	27300	27300	27250	97
641	20240422	092800	17039200	27300	27300	27300	27300	20
642	20240422	092700	16493200	27300	27300	27300	27300	3
643	20240422	092600	16411300	27250	27250	27250	27250	0
644	20240422	092500	16411300	27250	27250	27250	27250	3
645	20240422	092400	16329550	27300	27300	27300	27300	10
646	20240422	092300	16056550	27300	27350	27350	27300	67
647	20240422	092200	14224900	27350	27350	27350	27350	0
648	20240422	092100	14224900	27350	27350	27350	27350	0
649	20240422	092000	14224900	27350	27350	27350	27350	0
650	20240422	091900	14224900	27350	27350	27350	27350	0
651	20240422	091800	14224900	27350	27350	27350	27350	19
652	20240422	091700	13705250	27500	27500	27500	27500	0
653	20240422	091600	13705250	27500	27350	27500	27350	101
654	20240422	091500	10940200	27500	27500	27500	27500	0
655	20240422	091400	10940200	27500	27400	27500	27400	33
656	20240422	091300	10035100	27400	27350	27400	27350	73
657	20240422	091200	8038000	27300	27300	27300	27300	17
658	20240422	091100	7573900	27250	27250	27250	27250	3
659	20240422	091000	7492150	27300	27300	27300	27300	5
660	20240422	090900	7355650	27350	27350	27350	27350	6
661	20240422	090800	7191550	27350	27200	27350	27200	203
662	20240422	090700	1662450	27200	27250	27250	27200	39
663	20240422	090600	600100	27250	27250	27250	27250	0
664	20240422	090500	600100	27250	27250	27250	27250	1
665	20240422	090400	572850	27250	27250	27250	27250	0
666	20240422	090300	572850	27250	27250	27250	27250	5
667	20240422	090200	436600	27250	27250	27250	27250	0
668	20240422	090100	436600	27250	27300	27300	27250	13
669	20240422	090000	81850	27250	27300	27300	27250	3