KissMeData/054930/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	192600	212722150	27600	27600	27600	27600	182
3	20240412	192500	212722150	27600	27600	27600	27600	0
4	20240412	192400	212722150	27600	27600	27600	27600	0
5	20240412	192300	212722150	27600	27600	27600	27600	0
6	20240412	192200	212722150	27600	27600	27600	27600	0
7	20240412	192100	212722150	27600	27600	27600	27600	0
8	20240412	192000	212722150	27600	27600	27600	27600	0
9	20240412	191900	212722150	27600	27600	27600	27600	0
10	20240412	191800	212722150	27600	27600	27600	27600	0
11	20240412	191700	212722150	27600	27600	27600	27600	0
12	20240412	191600	212722150	27600	27600	27600	27600	0
13	20240412	191500	212722150	27600	27600	27600	27600	0
14	20240412	191400	212722150	27600	27600	27600	27600	0
15	20240412	191300	212722150	27600	27600	27600	27600	0
16	20240412	191200	212722150	27600	27600	27600	27600	0
17	20240412	191100	212722150	27600	27600	27600	27600	0
18	20240412	191000	212722150	27600	27600	27600	27600	0
19	20240412	190900	212722150	27600	27600	27600	27600	0
20	20240412	190800	212722150	27600	27600	27600	27600	0
21	20240412	190700	212722150	27600	27600	27600	27600	0
22	20240412	190600	212722150	27600	27600	27600	27600	0
23	20240412	190500	212722150	27600	27600	27600	27600	0
24	20240412	190400	212722150	27600	27600	27600	27600	0
25	20240412	190300	212722150	27600	27600	27600	27600	0
26	20240412	190200	212722150	27600	27600	27600	27600	0
27	20240412	190100	212722150	27600	27600	27600	27600	0
28	20240412	190000	212722150	27600	27600	27600	27600	0
29	20240412	185900	212722150	27600	27600	27600	27600	0
30	20240412	185800	212722150	27600	27600	27600	27600	0
31	20240412	185700	212722150	27600	27600	27600	27600	0
32	20240412	185600	212722150	27600	27600	27600	27600	182
33	20240412	185500	212722150	27600	27600	27600	27600	0
34	20240412	185400	212722150	27600	27600	27600	27600	0
35	20240412	185300	212722150	27600	27600	27600	27600	0
36	20240412	185200	212722150	27600	27600	27600	27600	0
37	20240412	185100	212722150	27600	27600	27600	27600	0
38	20240412	185000	212722150	27600	27600	27600	27600	0
39	20240412	184900	212722150	27600	27600	27600	27600	0
40	20240412	184800	212722150	27600	27600	27600	27600	0
41	20240412	184700	212722150	27600	27600	27600	27600	0
42	20240412	184600	212722150	27600	27600	27600	27600	0
43	20240412	184500	212722150	27600	27600	27600	27600	0
44	20240412	184400	212722150	27600	27600	27600	27600	0
45	20240412	184300	212722150	27600	27600	27600	27600	0
46	20240412	184200	212722150	27600	27600	27600	27600	0
47	20240412	184100	212722150	27600	27600	27600	27600	0
48	20240412	184000	212722150	27600	27600	27600	27600	0
49	20240412	183900	212722150	27600	27600	27600	27600	0
50	20240412	183800	212722150	27600	27600	27600	27600	0
51	20240412	183700	212722150	27600	27600	27600	27600	0
52	20240412	183600	212722150	27600	27600	27600	27600	0
53	20240412	183500	212722150	27600	27600	27600	27600	0
54	20240412	183400	212722150	27600	27600	27600	27600	0
55	20240412	183300	212722150	27600	27600	27600	27600	0
56	20240412	183200	212722150	27600	27600	27600	27600	0
57	20240412	183100	212722150	27600	27600	27600	27600	0
58	20240412	183000	212722150	27600	27600	27600	27600	0
59	20240412	182900	212722150	27600	27600	27600	27600	0
60	20240412	182800	212722150	27600	27600	27600	27600	0
61	20240412	182700	212722150	27600	27600	27600	27600	0
62	20240412	182600	212722150	27600	27600	27600	27600	182
63	20240412	182500	212722150	27600	27600	27600	27600	0
64	20240412	182400	212722150	27600	27600	27600	27600	0
65	20240412	182300	212722150	27600	27600	27600	27600	0
66	20240412	182200	212722150	27600	27600	27600	27600	0
67	20240412	182100	212722150	27600	27600	27600	27600	0
68	20240412	182000	212722150	27600	27600	27600	27600	0
69	20240412	181900	212722150	27600	27600	27600	27600	0
70	20240412	181800	212722150	27600	27600	27600	27600	0
71	20240412	181700	212722150	27600	27600	27600	27600	0
72	20240412	181600	212722150	27600	27600	27600	27600	0
73	20240412	181500	212722150	27600	27600	27600	27600	0
74	20240412	181400	212722150	27600	27600	27600	27600	0
75	20240412	181300	212722150	27600	27600	27600	27600	0
76	20240412	181200	212722150	27600	27600	27600	27600	0
77	20240412	181100	212722150	27600	27600	27600	27600	0
78	20240412	181000	212722150	27600	27600	27600	27600	0
79	20240412	180900	212722150	27600	27600	27600	27600	0
80	20240412	180800	212722150	27600	27600	27600	27600	0
81	20240412	180700	212722150	27600	27600	27600	27600	0
82	20240412	180600	212722150	27600	27600	27600	27600	0
83	20240412	180500	212722150	27600	27600	27600	27600	0
84	20240412	180400	212722150	27600	27600	27600	27600	0
85	20240412	180300	212722150	27600	27600	27600	27600	0
86	20240412	180200	212722150	27600	27600	27600	27600	0
87	20240412	180100	212722150	27600	27600	27600	27600	0
88	20240412	180000	212722150	27600	27600	27600	27600	0
89	20240412	175900	212722150	27600	27600	27600	27600	0
90	20240412	175800	212722150	27600	27600	27600	27600	0
91	20240412	175700	212722150	27600	27600	27600	27600	0
92	20240412	175600	212722150	27600	27600	27600	27600	182
93	20240412	175500	212722150	27600	27600	27600	27600	0
94	20240412	175400	212722150	27600	27600	27600	27600	0
95	20240412	175300	212722150	27600	27600	27600	27600	0
96	20240412	175200	212722150	27600	27600	27600	27600	0
97	20240412	175100	212722150	27600	27600	27600	27600	0
98	20240412	175000	212722150	27600	27600	27600	27600	0
99	20240412	174900	212722150	27600	27600	27600	27600	0
100	20240412	174800	212722150	27600	27600	27600	27600	0
101	20240412	174700	212722150	27600	27600	27600	27600	0
102	20240412	174600	212722150	27600	27600	27600	27600	0
103	20240412	174500	212722150	27600	27600	27600	27600	0
104	20240412	174400	212722150	27600	27600	27600	27600	0
105	20240412	174300	212722150	27600	27600	27600	27600	0
106	20240412	174200	212722150	27600	27600	27600	27600	0
107	20240412	174100	212722150	27600	27600	27600	27600	0
108	20240412	174000	212722150	27600	27600	27600	27600	0
109	20240412	173900	212722150	27600	27600	27600	27600	0
110	20240412	173800	212722150	27600	27600	27600	27600	0
111	20240412	173700	212722150	27600	27600	27600	27600	0
112	20240412	173600	212722150	27600	27600	27600	27600	0
113	20240412	173500	212722150	27600	27600	27600	27600	0
114	20240412	173400	212722150	27600	27600	27600	27600	0
115	20240412	173300	212722150	27600	27600	27600	27600	0
116	20240412	173200	212722150	27600	27600	27600	27600	0
117	20240412	173100	212722150	27600	27600	27600	27600	0
118	20240412	173000	212722150	27600	27600	27600	27600	0
119	20240412	172900	212722150	27600	27600	27600	27600	0
120	20240412	172800	212722150	27600	27600	27600	27600	0
121	20240412	172700	212722150	27600	27600	27600	27600	0
122	20240412	172600	212722150	27600	27600	27600	27600	182
123	20240412	172500	212722150	27600	27600	27600	27600	0
124	20240412	172400	212722150	27600	27600	27600	27600	0
125	20240412	172300	212722150	27600	27600	27600	27600	0
126	20240412	172200	212722150	27600	27600	27600	27600	0
127	20240412	172100	212722150	27600	27600	27600	27600	0
128	20240412	172000	212722150	27600	27600	27600	27600	0
129	20240412	171900	212722150	27600	27600	27600	27600	0
130	20240412	171800	212722150	27600	27600	27600	27600	0
131	20240412	171700	212722150	27600	27600	27600	27600	0
132	20240412	171600	212722150	27600	27600	27600	27600	0
133	20240412	171500	212722150	27600	27600	27600	27600	0
134	20240412	171400	212722150	27600	27600	27600	27600	0
135	20240412	171300	212722150	27600	27600	27600	27600	0
136	20240412	171200	212722150	27600	27600	27600	27600	0
137	20240412	171100	212722150	27600	27600	27600	27600	0
138	20240412	171000	212722150	27600	27600	27600	27600	0
139	20240412	170900	212722150	27600	27600	27600	27600	0
140	20240412	170800	212722150	27600	27600	27600	27600	0
141	20240412	170700	212722150	27600	27600	27600	27600	0
142	20240412	170600	212722150	27600	27600	27600	27600	0
143	20240412	170500	212722150	27600	27600	27600	27600	0
144	20240412	170400	212722150	27600	27600	27600	27600	0
145	20240412	170300	212722150	27600	27600	27600	27600	0
146	20240412	170200	212722150	27600	27600	27600	27600	0
147	20240412	170100	212722150	27600	27600	27600	27600	0
148	20240412	170000	212722150	27600	27600	27600	27600	0
149	20240412	165900	212722150	27600	27600	27600	27600	0
150	20240412	165800	212722150	27600	27600	27600	27600	0
151	20240412	165700	212722150	27600	27600	27600	27600	0
152	20240412	165600	212722150	27600	27600	27600	27600	182
153	20240412	165500	212722150	27600	27600	27600	27600	0
154	20240412	165400	212722150	27600	27600	27600	27600	0
155	20240412	165300	212722150	27600	27600	27600	27600	0
156	20240412	165200	212722150	27600	27600	27600	27600	0
157	20240412	165100	212722150	27600	27600	27600	27600	0
158	20240412	165000	212722150	27600	27600	27600	27600	0
159	20240412	164900	212722150	27600	27600	27600	27600	0
160	20240412	164800	212722150	27600	27600	27600	27600	0
161	20240412	164700	212722150	27600	27600	27600	27600	0
162	20240412	164600	212722150	27600	27600	27600	27600	0
163	20240412	164500	212722150	27600	27600	27600	27600	0
164	20240412	164400	212722150	27600	27600	27600	27600	0
165	20240412	164300	212722150	27600	27600	27600	27600	0
166	20240412	164200	212722150	27600	27600	27600	27600	0
167	20240412	164100	212722150	27600	27600	27600	27600	0
168	20240412	164000	212722150	27600	27600	27600	27600	0
169	20240412	163900	212722150	27600	27600	27600	27600	0
170	20240412	163800	212722150	27600	27600	27600	27600	0
171	20240412	163700	212722150	27600	27600	27600	27600	0
172	20240412	163600	212722150	27600	27600	27600	27600	0
173	20240412	163500	212722150	27600	27600	27600	27600	0
174	20240412	163400	212722150	27600	27600	27600	27600	0
175	20240412	163300	212722150	27600	27600	27600	27600	0
176	20240412	163200	212722150	27600	27600	27600	27600	0
177	20240412	163100	212722150	27600	27600	27600	27600	0
178	20240412	163000	212722150	27600	27600	27600	27600	0
179	20240412	162900	212722150	27600	27600	27600	27600	0
180	20240412	162800	212722150	27600	27600	27600	27600	0
181	20240412	162700	212722150	27600	27600	27600	27600	0
182	20240412	162600	212722150	27600	27600	27600	27600	182
183	20240412	162500	212722150	27600	27600	27600	27600	0
184	20240412	162400	212722150	27600	27600	27600	27600	0
185	20240412	162300	212722150	27600	27600	27600	27600	0
186	20240412	162200	212722150	27600	27600	27600	27600	0
187	20240412	162100	212722150	27600	27600	27600	27600	0
188	20240412	162000	212722150	27600	27600	27600	27600	0
189	20240412	161900	212722150	27600	27600	27600	27600	0
190	20240412	161800	212722150	27600	27600	27600	27600	0
191	20240412	161700	212722150	27600	27600	27600	27600	0
192	20240412	161600	212722150	27600	27600	27600	27600	0
193	20240412	161500	212722150	27600	27600	27600	27600	0
194	20240412	161400	212722150	27600	27600	27600	27600	0
195	20240412	161300	212722150	27600	27600	27600	27600	0
196	20240412	161200	212722150	27600	27600	27600	27600	0
197	20240412	161100	212722150	27600	27600	27600	27600	0
198	20240412	161000	212722150	27600	27600	27600	27600	0
199	20240412	160900	212722150	27600	27600	27600	27600	0
200	20240412	160800	212722150	27600	27600	27600	27600	0
201	20240412	160700	212722150	27600	27600	27600	27600	0
202	20240412	160600	212722150	27600	27600	27600	27600	0
203	20240412	160500	212722150	27600	27600	27600	27600	0
204	20240412	160400	212722150	27600	27600	27600	27600	0
205	20240412	160300	212722150	27600	27600	27600	27600	0
206	20240412	160200	212722150	27600	27600	27600	27600	0
207	20240412	160100	212722150	27600	27600	27600	27600	0
208	20240412	160000	212722150	27600	27600	27600	27600	0
209	20240412	155900	212722150	27600	27600	27600	27600	0
210	20240412	155800	212722150	27600	27600	27600	27600	0
211	20240412	155700	212722150	27600	27600	27600	27600	0
212	20240412	155600	212722150	27600	27600	27600	27600	182
213	20240412	155500	212722150	27600	27600	27600	27600	0
214	20240412	155400	212722150	27600	27600	27600	27600	0
215	20240412	155300	212722150	27600	27600	27600	27600	0
216	20240412	155200	212722150	27600	27600	27600	27600	0
217	20240412	155100	212722150	27600	27600	27600	27600	0
218	20240412	155000	212722150	27600	27600	27600	27600	0
219	20240412	154900	212722150	27600	27600	27600	27600	0
220	20240412	154800	212722150	27600	27600	27600	27600	0
221	20240412	154700	212722150	27600	27600	27600	27600	0
222	20240412	154600	212722150	27600	27600	27600	27600	0
223	20240412	154500	212722150	27600	27600	27600	27600	0
224	20240412	154400	212722150	27600	27600	27600	27600	0
225	20240412	154300	212722150	27600	27600	27600	27600	0
226	20240412	154200	212722150	27600	27600	27600	27600	0
227	20240412	154100	212722150	27600	27600	27600	27600	0
228	20240412	154000	212722150	27600	27600	27600	27600	0
229	20240412	153900	212722150	27600	27600	27600	27600	0
230	20240412	153800	212722150	27600	27600	27600	27600	0
231	20240412	153700	212722150	27600	27600	27600	27600	0
232	20240412	153600	212722150	27600	27600	27600	27600	0
233	20240412	153500	212722150	27600	27600	27600	27600	0
234	20240412	153400	212722150	27600	27600	27600	27600	0
235	20240412	153300	212722150	27600	27600	27600	27600	0
236	20240412	153200	212722150	27600	27600	27600	27600	0
237	20240412	153100	212722150	27600	27600	27600	27600	0
238	20240412	153000	212722150	27600	27600	27600	27600	182
239	20240412	152900	207698950	27600	27600	27600	27600	0
240	20240412	152800	207698950	27600	27600	27600	27600	0
241	20240412	152700	207698950	27600	27600	27600	27600	0
242	20240412	152600	207698950	27600	27600	27600	27600	0
243	20240412	152500	207698950	27600	27600	27600	27600	0
244	20240412	152400	207698950	27600	27600	27600	27600	0
245	20240412	152300	207698950	27600	27600	27600	27600	0
246	20240412	152200	207698950	27600	27600	27600	27600	0
247	20240412	152100	207698950	27600	27600	27600	27600	0
248	20240412	152000	207698950	27600	27600	27600	27600	0
249	20240412	151900	207698950	27600	27600	27600	27600	6
250	20240412	151800	207533350	27600	27600	27600	27600	1
251	20240412	151700	207505750	27600	27600	27600	27600	0
252	20240412	151600	207505750	27600	27550	27600	27550	8
253	20240412	151500	207285300	27550	27550	27550	27550	117
254	20240412	151400	204061950	27550	27550	27550	27550	1
255	20240412	151300	204034400	27550	27550	27550	27550	1
256	20240412	151200	204006850	27550	27550	27550	27550	8
257	20240412	151100	203786450	27550	27550	27550	27550	0
258	20240412	151000	203786450	27550	27550	27550	27550	1
259	20240412	150900	203758900	27550	27550	27550	27550	5
260	20240412	150800	203621150	27550	27550	27550	27550	6
261	20240412	150700	203455850	27600	27600	27600	27600	0
262	20240412	150600	203455850	27600	27600	27600	27600	0
263	20240412	150500	203455850	27600	27600	27600	27600	0
264	20240412	150400	203455850	27600	27600	27600	27600	0
265	20240412	150300	203455850	27600	27600	27600	27600	1
266	20240412	150200	203428250	27550	27550	27550	27550	0
267	20240412	150100	203428250	27550	27500	27550	27450	217
268	20240412	150000	197451850	27550	27550	27550	27550	11
269	20240412	145900	197148800	27450	27450	27450	27450	0
270	20240412	145800	197148800	27450	27450	27450	27450	0
271	20240412	145700	197148800	27450	27650	27650	27450	202
272	20240412	145600	191584950	27600	27600	27600	27600	0
273	20240412	145500	191584950	27600	27600	27600	27600	0
274	20240412	145400	191584950	27600	27600	27600	27600	0
275	20240412	145300	191584950	27600	27600	27600	27600	0
276	20240412	145200	191584950	27600	27600	27600	27600	0
277	20240412	145100	191584950	27600	27600	27600	27600	0
278	20240412	145000	191584950	27600	27600	27600	27600	109
279	20240412	144900	188576550	27650	27650	27650	27650	10
280	20240412	144800	188300050	27650	27650	27650	27650	1
281	20240412	144700	188272400	27700	27700	27700	27700	5
282	20240412	144600	188133900	27700	27700	27700	27700	0
283	20240412	144500	188133900	27700	27700	27700	27700	0
284	20240412	144400	188133900	27700	27700	27700	27700	0
285	20240412	144300	188133900	27700	27700	27700	27700	0
286	20240412	144200	188133900	27700	27700	27700	27700	12
287	20240412	144100	187801500	27700	27700	27700	27700	14
288	20240412	144000	187413700	27600	27650	27650	27600	20
289	20240412	143900	186860800	27700	27700	27700	27700	0
290	20240412	143800	186860800	27700	27700	27700	27700	0
291	20240412	143700	186860800	27700	27700	27700	27700	6
292	20240412	143600	186694600	27700	27650	27700	27650	2
293	20240412	143500	186639250	27650	27650	27650	27650	80
294	20240412	143400	184427250	27600	27600	27600	27600	0
295	20240412	143300	184427250	27600	27600	27600	27600	1
296	20240412	143200	184399650	27600	27600	27600	27600	0
297	20240412	143100	184399650	27600	27600	27600	27600	88
298	20240412	143000	181970850	27600	27600	27600	27600	10
299	20240412	142900	181694850	27600	27600	27600	27600	39
300	20240412	142800	180618450	27650	27650	27650	27650	11
301	20240412	142700	180314300	27650	27700	27700	27650	21
302	20240412	142600	179733350	27700	27700	27700	27700	0
303	20240412	142500	179733350	27700	27700	27700	27700	1
304	20240412	142400	179705650	27700	27700	27700	27700	0
305	20240412	142300	179705650	27700	27700	27700	27700	0
306	20240412	142200	179705650	27700	27700	27700	27700	3
307	20240412	142100	179622550	27650	27650	27650	27650	0
308	20240412	142000	179622550	27650	27650	27650	27650	15
309	20240412	141900	179207800	27700	27650	27700	27650	108
310	20240412	141800	176216600	27700	27700	27700	27700	10
311	20240412	141700	175939600	27700	27700	27700	27700	7
312	20240412	141600	175745700	27700	27700	27700	27700	0
313	20240412	141500	175745700	27700	27700	27700	27700	0
314	20240412	141400	175745700	27700	27700	27700	27700	0
315	20240412	141300	175745700	27700	27700	27700	27700	0
316	20240412	141200	175745700	27700	27700	27700	27700	0
317	20240412	141100	175745700	27700	27700	27700	27700	0
318	20240412	141000	175745700	27700	27700	27700	27700	0
319	20240412	140900	175745700	27700	27700	27700	27700	0
320	20240412	140800	175745700	27700	27700	27700	27700	10
321	20240412	140700	175468700	27700	27650	27700	27650	7
322	20240412	140600	175274850	27650	27650	27650	27650	0
323	20240412	140500	175274850	27650	27650	27650	27650	1
324	20240412	140400	175247200	27600	27600	27600	27600	0
325	20240412	140300	175247200	27600	27600	27600	27600	0
326	20240412	140200	175247200	27600	27650	27650	27600	8
327	20240412	140100	175026350	27650	27650	27650	27650	0
328	20240412	140000	175026350	27650	27650	27650	27650	0
329	20240412	135900	175026350	27650	27650	27650	27650	0
330	20240412	135800	175026350	27650	27650	27650	27650	0
331	20240412	135700	175026350	27650	27600	27650	27600	10
332	20240412	135600	174750000	27600	27600	27600	27600	0
333	20240412	135500	174750000	27600	27600	27600	27600	0
334	20240412	135400	174750000	27600	27600	27600	27600	0
335	20240412	135300	174750000	27600	27650	27650	27600	196
336	20240412	135200	169337050	27700	27700	27700	27700	0
337	20240412	135100	169337050	27700	27700	27700	27700	0
338	20240412	135000	169337050	27700	27700	27700	27700	0
339	20240412	134900	169337050	27700	27700	27700	27700	0
340	20240412	134800	169337050	27700	27700	27700	27700	0
341	20240412	134700	169337050	27700	27700	27700	27700	7
342	20240412	134600	169143150	27650	27650	27650	27650	2
343	20240412	134500	169087850	27650	27650	27650	27650	5
344	20240412	134400	168949600	27700	27700	27700	27700	0
345	20240412	134300	168949600	27700	27700	27700	27700	0
346	20240412	134200	168949600	27700	27700	27700	27700	1
347	20240412	134100	168921900	27700	27700	27700	27700	0
348	20240412	134000	168921900	27700	27700	27700	27700	43
349	20240412	133900	167730800	27700	27700	27700	27700	0
350	20240412	133800	167730800	27700	27700	27700	27700	0
351	20240412	133700	167730800	27700	27700	27700	27700	8
352	20240412	133600	167509200	27700	27700	27700	27700	0
353	20240412	133500	167509200	27700	27700	27700	27700	0
354	20240412	133400	167509200	27700	27700	27700	27700	0
355	20240412	133300	167509200	27700	27650	27700	27650	8
356	20240412	133200	167287900	27700	27700	27700	27700	0
357	20240412	133100	167287900	27700	27650	27700	27650	53
358	20240412	133000	165822300	27700	27700	27700	27700	0
359	20240412	132900	165822300	27700	27700	27700	27700	0
360	20240412	132800	165822300	27700	27700	27700	27700	0
361	20240412	132700	165822300	27700	27700	27700	27700	7
362	20240412	132600	165628400	27650	27650	27650	27650	90
363	20240412	132500	163139900	27700	27700	27700	27700	3
364	20240412	132400	163056800	27650	27650	27650	27650	0
365	20240412	132300	163056800	27650	27650	27650	27650	0
366	20240412	132200	163056800	27650	27650	27650	27650	0
367	20240412	132100	163056800	27650	27650	27650	27650	0
368	20240412	132000	163056800	27650	27650	27650	27650	0
369	20240412	131900	163056800	27650	27650	27650	27650	70
370	20240412	131800	161121300	27600	27550	27600	27550	165
371	20240412	131700	156572350	27550	27550	27550	27550	7
372	20240412	131600	156379500	27550	27550	27550	27550	0
373	20240412	131500	156379500	27550	27550	27550	27550	0
374	20240412	131400	156379500	27550	27550	27550	27550	2
375	20240412	131300	156324400	27500	27500	27500	27500	0
376	20240412	131200	156324400	27500	27500	27500	27500	145
377	20240412	131100	152336900	27500	27500	27500	27500	50
378	20240412	131000	150961900	27550	27550	27550	27550	0
379	20240412	130900	150961900	27550	27550	27550	27550	0
380	20240412	130800	150961900	27550	27550	27550	27550	0
381	20240412	130700	150961900	27550	27550	27550	27550	7
382	20240412	130600	150769050	27500	27550	27550	27500	35
383	20240412	130500	149804850	27550	27550	27550	27550	0
384	20240412	130400	149804850	27550	27550	27550	27550	14
385	20240412	130300	149419150	27550	27550	27550	27550	0
386	20240412	130200	149419150	27550	27550	27550	27550	0
387	20240412	130100	149419150	27550	27550	27550	27550	0
388	20240412	130000	149419150	27550	27550	27550	27550	1
389	20240412	125900	149391600	27550	27550	27550	27550	0
390	20240412	125800	149391600	27550	27550	27550	27550	0
391	20240412	125700	149391600	27550	27550	27550	27550	0
392	20240412	125600	149391600	27550	27550	27550	27550	0
393	20240412	125500	149391600	27550	27550	27550	27550	0
394	20240412	125400	149391600	27550	27550	27550	27550	0
395	20240412	125300	149391600	27550	27550	27550	27550	0
396	20240412	125200	149391600	27550	27550	27550	27550	4
397	20240412	125100	149281400	27550	27550	27550	27550	0
398	20240412	125000	149281400	27550	27550	27550	27550	0
399	20240412	124900	149281400	27550	27550	27550	27550	0
400	20240412	124800	149281400	27550	27550	27550	27550	0
401	20240412	124700	149281400	27550	27550	27550	27550	0
402	20240412	124600	149281400	27550	27550	27550	27550	0
403	20240412	124500	149281400	27550	27550	27550	27550	0
404	20240412	124400	149281400	27550	27550	27550	27550	0
405	20240412	124300	149281400	27550	27550	27550	27550	0
406	20240412	124200	149281400	27550	27550	27550	27550	0
407	20240412	124100	149281400	27550	27550	27550	27550	0
408	20240412	124000	149281400	27550	27550	27550	27550	0
409	20240412	123900	149281400	27550	27550	27550	27550	0
410	20240412	123800	149281400	27550	27550	27550	27550	159
411	20240412	123700	144900950	27550	27550	27550	27550	0
412	20240412	123600	144900950	27550	27550	27550	27550	0
413	20240412	123500	144900950	27550	27550	27550	27550	8
414	20240412	123400	144680550	27600	27600	27600	27600	0
415	20240412	123300	144680550	27600	27600	27600	27600	0
416	20240412	123200	144680550	27600	27600	27600	27600	0
417	20240412	123100	144680550	27600	27600	27600	27600	23
418	20240412	123000	144045750	27600	27600	27600	27600	0
419	20240412	122900	144045750	27600	27600	27600	27600	0
420	20240412	122800	144045750	27600	27600	27600	27600	1
421	20240412	122700	144018150	27550	27550	27550	27550	50
422	20240412	122600	142640650	27550	27550	27550	27550	0
423	20240412	122500	142640650	27550	27550	27550	27550	0
424	20240412	122400	142640650	27550	27550	27550	27550	0
425	20240412	122300	142640650	27550	27550	27550	27550	0
426	20240412	122200	142640650	27550	27550	27550	27550	0
427	20240412	122100	142640650	27550	27550	27550	27550	0
428	20240412	122000	142640650	27550	27600	27600	27550	38
429	20240412	121900	141591900	27550	27550	27550	27550	0
430	20240412	121800	141591900	27550	27550	27550	27550	0
431	20240412	121700	141591900	27550	27550	27550	27550	0
432	20240412	121600	141591900	27550	27550	27550	27550	0
433	20240412	121500	141591900	27550	27550	27550	27550	0
434	20240412	121400	141591900	27550	27600	27600	27550	32
435	20240412	121300	140710200	27550	27600	27600	27550	15
436	20240412	121200	140296400	27600	27600	27600	27600	0
437	20240412	121100	140296400	27600	27600	27600	27600	0
438	20240412	121000	140296400	27600	27600	27600	27600	15
439	20240412	120900	139882400	27700	27700	27700	27700	0
440	20240412	120800	139882400	27700	27700	27700	27700	3
441	20240412	120700	139799300	27600	27600	27600	27600	86
442	20240412	120600	137425700	27650	27650	27650	27650	0
443	20240412	120500	137425700	27650	27650	27650	27650	53
444	20240412	120400	135960250	27700	27750	27750	27700	488
445	20240412	120300	122441100	27750	27750	27750	27750	1
446	20240412	120200	122413350	27750	27750	27750	27750	2
447	20240412	120100	122357850	27750	27750	27750	27750	3
448	20240412	120000	122274600	27750	27750	27750	27700	67
449	20240412	115900	120415600	27750	27700	27750	27700	243
450	20240412	115800	113684150	27700	27700	27700	27700	0
451	20240412	115700	113684150	27700	27650	27700	27650	12
452	20240412	115600	113352300	27700	27700	27700	27700	0
453	20240412	115500	113352300	27700	27700	27700	27700	0
454	20240412	115400	113352300	27700	27700	27700	27700	0
455	20240412	115300	113352300	27700	27600	27700	27600	21
456	20240412	115200	112772500	27600	27600	27600	27550	58
457	20240412	115100	111172350	27600	27650	27700	27600	125
458	20240412	115000	107722150	27650	27650	27650	27650	0
459	20240412	114900	107722150	27650	27650	27650	27650	0
460	20240412	114800	107722150	27650	27650	27650	27650	0
461	20240412	114700	107722150	27650	27650	27650	27650	0
462	20240412	114600	107722150	27650	27650	27700	27650	114
463	20240412	114500	104569500	27650	27650	27650	27650	0
464	20240412	114400	104569500	27650	27650	27650	27650	0
465	20240412	114300	104569500	27650	27650	27650	27650	1
466	20240412	114200	104541850	27650	27650	27650	27650	0
467	20240412	114100	104541850	27650	27600	27650	27600	18
468	20240412	114000	104044950	27600	27600	27650	27600	57
469	20240412	113900	102471450	27600	27600	27600	27600	0
470	20240412	113800	102471450	27600	27600	27600	27600	0
471	20240412	113700	102471450	27600	27600	27600	27600	1
472	20240412	113600	102443850	27600	27600	27600	27600	0
473	20240412	113500	102443850	27600	27600	27600	27600	0
474	20240412	113400	102443850	27600	27600	27600	27600	0
475	20240412	113300	102443850	27600	27600	27600	27600	0
476	20240412	113200	102443850	27600	27600	27600	27600	0
477	20240412	113100	102443850	27600	27600	27600	27600	0
478	20240412	113000	102443850	27600	27600	27600	27600	1
479	20240412	112900	102416250	27650	27650	27650	27650	0
480	20240412	112800	102416250	27650	27650	27650	27650	0
481	20240412	112700	102416250	27650	27600	27650	27600	11
482	20240412	112600	102112600	27650	27650	27650	27650	0
483	20240412	112500	102112600	27650	27650	27650	27650	0
484	20240412	112400	102112600	27650	27650	27650	27650	0
485	20240412	112300	102112600	27650	27650	27650	27650	0
486	20240412	112200	102112600	27650	27650	27650	27650	0
487	20240412	112100	102112600	27650	27650	27650	27650	0
488	20240412	112000	102112600	27650	27650	27650	27650	1
489	20240412	111900	102084950	27600	27600	27600	27600	0
490	20240412	111800	102084950	27600	27600	27600	27600	2
491	20240412	111700	102029750	27650	27650	27650	27650	0
492	20240412	111600	102029750	27650	27650	27650	27650	0
493	20240412	111500	102029750	27650	27650	27650	27650	0
494	20240412	111400	102029750	27650	27650	27650	27650	0
495	20240412	111300	102029750	27650	27650	27650	27650	0
496	20240412	111200	102029750	27650	27650	27650	27650	6
497	20240412	111100	101863850	27700	27700	27700	27700	0
498	20240412	111000	101863850	27700	27600	27700	27600	4
499	20240412	110900	101753250	27600	27600	27600	27600	131
500	20240412	110800	98137650	27650	27650	27650	27650	0
501	20240412	110700	98137650	27650	27650	27650	27650	0
502	20240412	110600	98137650	27650	27650	27650	27650	0
503	20240412	110500	98137650	27650	27650	27650	27650	5
504	20240412	110400	97999400	27700	27700	27700	27700	0
505	20240412	110300	97999400	27700	27700	27700	27700	0
506	20240412	110200	97999400	27700	27700	27700	27700	0
507	20240412	110100	97999400	27700	27700	27700	27700	0
508	20240412	110000	97999400	27700	27700	27700	27700	0
509	20240412	105900	97999400	27700	27700	27700	27700	0
510	20240412	105800	97999400	27700	27500	27700	27500	12
511	20240412	105700	97669000	27550	27650	27650	27550	14
512	20240412	105600	97282350	27750	27600	27750	27600	58
513	20240412	105500	95677000	27550	27550	27550	27550	2
514	20240412	105400	95621900	27650	27450	27650	27450	259
515	20240412	105300	88505450	27450	27400	27450	27400	64
516	20240412	105200	86751500	27400	27400	27400	27400	0
517	20240412	105100	86751500	27400	27400	27400	27400	0
518	20240412	105000	86751500	27400	27400	27400	27400	0
519	20240412	104900	86751500	27400	27400	27400	27400	0
520	20240412	104800	86751500	27400	27400	27400	27400	0
521	20240412	104700	86751500	27400	27400	27400	27400	66
522	20240412	104600	84943100	27350	27350	27350	27350	0
523	20240412	104500	84943100	27350	27350	27350	27350	22
524	20240412	104400	84341400	27400	27400	27400	27400	0
525	20240412	104300	84341400	27400	27400	27400	27400	0
526	20240412	104200	84341400	27400	27400	27400	27400	1
527	20240412	104100	84314000	27400	27400	27400	27400	0
528	20240412	104000	84314000	27400	27400	27400	27400	3
529	20240412	103900	84231800	27400	27400	27400	27400	3
530	20240412	103800	84149600	27400	27400	27400	27400	3
531	20240412	103700	84067400	27400	27400	27400	27400	0
532	20240412	103600	84067400	27400	27400	27400	27400	3
533	20240412	103500	83985200	27350	27400	27400	27350	9
534	20240412	103400	83738650	27400	27400	27400	27400	2
535	20240412	103300	83683850	27400	27400	27400	27400	2
536	20240412	103200	83629050	27400	27400	27400	27400	3
537	20240412	103100	83546850	27400	27400	27400	27400	1
538	20240412	103000	83519450	27400	27400	27400	27400	2
539	20240412	102900	83464650	27400	27400	27400	27400	6
540	20240412	102800	83300250	27400	27400	27400	27400	0
541	20240412	102700	83300250	27400	27400	27400	27400	0
542	20240412	102600	83300250	27400	27400	27400	27400	10
543	20240412	102500	83026250	27400	27400	27400	27400	0
544	20240412	102400	83026250	27400	27400	27400	27400	0
545	20240412	102300	83026250	27400	27400	27400	27400	1
546	20240412	102200	82998850	27350	27350	27350	27350	6
547	20240412	102100	82834750	27400	27400	27400	27400	20
548	20240412	102000	82286750	27400	27400	27400	27400	12
549	20240412	101900	81957950	27450	27450	27450	27450	3
550	20240412	101800	81875600	27450	27450	27450	27450	3
551	20240412	101700	81793250	27300	27250	27300	27250	24
552	20240412	101600	81138100	27300	27300	27300	27300	0
553	20240412	101500	81138100	27300	27300	27300	27300	186
554	20240412	101400	76060300	27300	27300	27300	27300	1
555	20240412	101300	76033000	27250	27300	27450	27250	364
556	20240412	101200	66098800	27300	27300	27450	27300	202
557	20240412	101100	60583900	27450	27350	27450	27300	327
558	20240412	101000	51633000	27400	27400	27400	27400	10
559	20240412	100900	51359000	27400	27400	27400	27400	0
560	20240412	100800	51359000	27400	27350	27400	27350	15
561	20240412	100700	50948650	27400	27400	27400	27400	0
562	20240412	100600	50948650	27400	27400	27400	27400	1
563	20240412	100500	50921250	27400	27400	27400	27400	11
564	20240412	100400	50619850	27400	27400	27400	27400	0
565	20240412	100300	50619850	27400	27400	27400	27400	0
566	20240412	100200	50619850	27400	27400	27400	27400	0
567	20240412	100100	50619850	27400	27400	27400	27400	12
568	20240412	100000	50291050	27400	27400	27400	27350	12
569	20240412	095900	49962450	27400	27350	27400	27350	3
570	20240412	095800	49880300	27400	27400	27400	27400	0
571	20240412	095700	49880300	27400	27400	27400	27400	7
572	20240412	095600	49688500	27400	27400	27400	27400	1
573	20240412	095500	49661100	27400	27400	27400	27400	0
574	20240412	095400	49661100	27400	27400	27400	27400	1
575	20240412	095300	49633700	27400	27400	27400	27400	3
576	20240412	095200	49551500	27400	27400	27400	27400	0
577	20240412	095100	49551500	27400	27400	27400	27400	1
578	20240412	095000	49524100	27400	27400	27400	27400	0
579	20240412	094900	49524100	27400	27400	27400	27400	2
580	20240412	094800	49469300	27400	27400	27400	27400	0
581	20240412	094700	49469300	27400	27400	27400	27400	74
582	20240412	094600	47441700	27400	27400	27400	27400	0
583	20240412	094500	47441700	27400	27400	27400	27400	4
584	20240412	094400	47332100	27350	27300	27350	27300	23
585	20240412	094300	46703150	27300	27300	27300	27300	0
586	20240412	094200	46703150	27300	27300	27300	27300	3
587	20240412	094100	46621250	27250	27250	27250	27250	0
588	20240412	094000	46621250	27250	27250	27250	27250	0
589	20240412	093900	46621250	27250	27300	27300	27250	21
590	20240412	093800	46048950	27300	27300	27300	27300	1
591	20240412	093700	46021650	27300	27300	27300	27300	0
592	20240412	093600	46021650	27300	27200	27300	27150	41
593	20240412	093500	44908050	27150	27150	27150	27150	0
594	20240412	093400	44908050	27150	27150	27150	27150	5
595	20240412	093300	44772300	27150	27150	27150	27150	0
596	20240412	093200	44772300	27150	27150	27150	27150	0
597	20240412	093100	44772300	27150	27150	27150	27150	0
598	20240412	093000	44772300	27150	27150	27150	27150	12
599	20240412	092900	44446500	27150	27250	27250	27150	29
600	20240412	092800	43657650	27350	27350	27350	27350	0
601	20240412	092700	43657650	27350	27150	27350	27150	46
602	20240412	092600	42401650	27350	27350	27350	27350	0
603	20240412	092500	42401650	27350	27350	27350	27350	0
604	20240412	092400	42401650	27350	27300	27350	27300	9
605	20240412	092300	42155900	27050	27300	27300	27050	105
606	20240412	092200	39304300	27250	27400	27400	27250	12
607	20240412	092100	38977000	27400	27400	27400	27400	0
608	20240412	092000	38977000	27400	27400	27400	27400	0
609	20240412	091900	38977000	27400	27400	27400	27400	0
610	20240412	091800	38977000	27400	27400	27400	27400	0
611	20240412	091700	38977000	27400	27400	27400	27400	3
612	20240412	091600	38894800	27250	27350	27350	27250	410
613	20240412	091500	27711500	27400	27400	27400	27400	5
614	20240412	091400	27574500	27450	27450	27450	27450	0
615	20240412	091300	27574500	27450	27450	27450	27450	0
616	20240412	091200	27574500	27450	27400	27450	27400	3
617	20240412	091100	27492250	27300	27300	27300	27300	0
618	20240412	091000	27492250	27300	27300	27300	27300	0
619	20240412	090900	27492250	27300	27350	27350	27300	13
620	20240412	090800	27136850	27550	27550	27550	27550	0
621	20240412	090700	27136850	27550	27550	27550	27550	0
622	20240412	090600	27136850	27550	27550	27550	27550	1
623	20240412	090500	27109300	27350	27600	27650	27350	31
624	20240412	090400	26259750	27700	27700	27700	27700	0
625	20240412	090300	26259750	27700	27500	27700	27500	280
626	20240412	090200	18539100	27500	27500	27500	27500	0
627	20240412	090100	18539100	27500	27500	27500	27500	12
628	20240412	090000	18209100	27300	27300	27300	27300	667