KissMeData/054930/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	192700	364638050	27150	27150	27150	27150	339
3	20240418	192600	364638050	27150	27150	27150	27150	0
4	20240418	192500	364638050	27150	27150	27150	27150	0
5	20240418	192400	364638050	27150	27150	27150	27150	0
6	20240418	192300	364638050	27150	27150	27150	27150	0
7	20240418	192200	364638050	27150	27150	27150	27150	0
8	20240418	192100	364638050	27150	27150	27150	27150	0
9	20240418	192000	364638050	27150	27150	27150	27150	0
10	20240418	191900	364638050	27150	27150	27150	27150	0
11	20240418	191800	364638050	27150	27150	27150	27150	0
12	20240418	191700	364638050	27150	27150	27150	27150	0
13	20240418	191600	364638050	27150	27150	27150	27150	0
14	20240418	191500	364638050	27150	27150	27150	27150	0
15	20240418	191400	364638050	27150	27150	27150	27150	0
16	20240418	191300	364638050	27150	27150	27150	27150	0
17	20240418	191200	364638050	27150	27150	27150	27150	0
18	20240418	191100	364638050	27150	27150	27150	27150	0
19	20240418	191000	364638050	27150	27150	27150	27150	0
20	20240418	190900	364638050	27150	27150	27150	27150	0
21	20240418	190800	364638050	27150	27150	27150	27150	0
22	20240418	190700	364638050	27150	27150	27150	27150	0
23	20240418	190600	364638050	27150	27150	27150	27150	0
24	20240418	190500	364638050	27150	27150	27150	27150	0
25	20240418	190400	364638050	27150	27150	27150	27150	0
26	20240418	190300	364638050	27150	27150	27150	27150	0
27	20240418	190200	364638050	27150	27150	27150	27150	0
28	20240418	190100	364638050	27150	27150	27150	27150	0
29	20240418	190000	364638050	27150	27150	27150	27150	0
30	20240418	185900	364638050	27150	27150	27150	27150	0
31	20240418	185800	364638050	27150	27150	27150	27150	0
32	20240418	185700	364638050	27150	27150	27150	27150	339
33	20240418	185600	364638050	27150	27150	27150	27150	0
34	20240418	185500	364638050	27150	27150	27150	27150	0
35	20240418	185400	364638050	27150	27150	27150	27150	0
36	20240418	185300	364638050	27150	27150	27150	27150	0
37	20240418	185200	364638050	27150	27150	27150	27150	0
38	20240418	185100	364638050	27150	27150	27150	27150	0
39	20240418	185000	364638050	27150	27150	27150	27150	0
40	20240418	184900	364638050	27150	27150	27150	27150	0
41	20240418	184800	364638050	27150	27150	27150	27150	0
42	20240418	184700	364638050	27150	27150	27150	27150	0
43	20240418	184600	364638050	27150	27150	27150	27150	0
44	20240418	184500	364638050	27150	27150	27150	27150	0
45	20240418	184400	364638050	27150	27150	27150	27150	0
46	20240418	184300	364638050	27150	27150	27150	27150	0
47	20240418	184200	364638050	27150	27150	27150	27150	0
48	20240418	184100	364638050	27150	27150	27150	27150	0
49	20240418	184000	364638050	27150	27150	27150	27150	0
50	20240418	183900	364638050	27150	27150	27150	27150	0
51	20240418	183800	364638050	27150	27150	27150	27150	0
52	20240418	183700	364638050	27150	27150	27150	27150	0
53	20240418	183600	364638050	27150	27150	27150	27150	0
54	20240418	183500	364638050	27150	27150	27150	27150	0
55	20240418	183400	364638050	27150	27150	27150	27150	0
56	20240418	183300	364638050	27150	27150	27150	27150	0
57	20240418	183200	364638050	27150	27150	27150	27150	0
58	20240418	183100	364638050	27150	27150	27150	27150	0
59	20240418	183000	364638050	27150	27150	27150	27150	0
60	20240418	182900	364638050	27150	27150	27150	27150	0
61	20240418	182800	364638050	27150	27150	27150	27150	0
62	20240418	182700	364638050	27150	27150	27150	27150	339
63	20240418	182600	364638050	27150	27150	27150	27150	0
64	20240418	182500	364638050	27150	27150	27150	27150	0
65	20240418	182400	364638050	27150	27150	27150	27150	0
66	20240418	182300	364638050	27150	27150	27150	27150	0
67	20240418	182200	364638050	27150	27150	27150	27150	0
68	20240418	182100	364638050	27150	27150	27150	27150	0
69	20240418	182000	364638050	27150	27150	27150	27150	0
70	20240418	181900	364638050	27150	27150	27150	27150	0
71	20240418	181800	364638050	27150	27150	27150	27150	0
72	20240418	181700	364638050	27150	27150	27150	27150	0
73	20240418	181600	364638050	27150	27150	27150	27150	0
74	20240418	181500	364638050	27150	27150	27150	27150	0
75	20240418	181400	364638050	27150	27150	27150	27150	0
76	20240418	181300	364638050	27150	27150	27150	27150	0
77	20240418	181200	364638050	27150	27150	27150	27150	0
78	20240418	181100	364638050	27150	27150	27150	27150	0
79	20240418	181000	364638050	27150	27150	27150	27150	0
80	20240418	180900	364638050	27150	27150	27150	27150	0
81	20240418	180800	364638050	27150	27150	27150	27150	0
82	20240418	180700	364638050	27150	27150	27150	27150	0
83	20240418	180600	364638050	27150	27150	27150	27150	0
84	20240418	180500	364638050	27150	27150	27150	27150	0
85	20240418	180400	364638050	27150	27150	27150	27150	0
86	20240418	180300	364638050	27150	27150	27150	27150	0
87	20240418	180200	364638050	27150	27150	27150	27150	0
88	20240418	180100	364638050	27150	27150	27150	27150	0
89	20240418	180000	364638050	27150	27150	27150	27150	0
90	20240418	175900	364638050	27150	27150	27150	27150	0
91	20240418	175800	364638050	27150	27150	27150	27150	0
92	20240418	175700	364638050	27150	27150	27150	27150	339
93	20240418	175600	364638050	27150	27150	27150	27150	0
94	20240418	175500	364638050	27150	27150	27150	27150	0
95	20240418	175400	364638050	27150	27150	27150	27150	0
96	20240418	175300	364638050	27150	27150	27150	27150	0
97	20240418	175200	364638050	27150	27150	27150	27150	0
98	20240418	175100	364638050	27150	27150	27150	27150	0
99	20240418	175000	364638050	27150	27150	27150	27150	0
100	20240418	174900	364638050	27150	27150	27150	27150	0
101	20240418	174800	364638050	27150	27150	27150	27150	0
102	20240418	174700	364638050	27150	27150	27150	27150	0
103	20240418	174600	364638050	27150	27150	27150	27150	0
104	20240418	174500	364638050	27150	27150	27150	27150	0
105	20240418	174400	364638050	27150	27150	27150	27150	0
106	20240418	174300	364638050	27150	27150	27150	27150	0
107	20240418	174200	364638050	27150	27150	27150	27150	0
108	20240418	174100	364638050	27150	27150	27150	27150	0
109	20240418	174000	364638050	27150	27150	27150	27150	0
110	20240418	173900	364638050	27150	27150	27150	27150	0
111	20240418	173800	364638050	27150	27150	27150	27150	0
112	20240418	173700	364638050	27150	27150	27150	27150	0
113	20240418	173600	364638050	27150	27150	27150	27150	0
114	20240418	173500	364638050	27150	27150	27150	27150	0
115	20240418	173400	364638050	27150	27150	27150	27150	0
116	20240418	173300	364638050	27150	27150	27150	27150	0
117	20240418	173200	364638050	27150	27150	27150	27150	0
118	20240418	173100	364638050	27150	27150	27150	27150	0
119	20240418	173000	364638050	27150	27150	27150	27150	0
120	20240418	172900	364638050	27150	27150	27150	27150	0
121	20240418	172800	364638050	27150	27150	27150	27150	0
122	20240418	172700	364638050	27150	27150	27150	27150	339
123	20240418	172600	364638050	27150	27150	27150	27150	0
124	20240418	172500	364638050	27150	27150	27150	27150	0
125	20240418	172400	364638050	27150	27150	27150	27150	0
126	20240418	172300	364638050	27150	27150	27150	27150	0
127	20240418	172200	364638050	27150	27150	27150	27150	0
128	20240418	172100	364638050	27150	27150	27150	27150	0
129	20240418	172000	364638050	27150	27150	27150	27150	0
130	20240418	171900	364638050	27150	27150	27150	27150	0
131	20240418	171800	364638050	27150	27150	27150	27150	0
132	20240418	171700	364638050	27150	27150	27150	27150	0
133	20240418	171600	364638050	27150	27150	27150	27150	0
134	20240418	171500	364638050	27150	27150	27150	27150	0
135	20240418	171400	364638050	27150	27150	27150	27150	0
136	20240418	171300	364638050	27150	27150	27150	27150	0
137	20240418	171200	364638050	27150	27150	27150	27150	0
138	20240418	171100	364638050	27150	27150	27150	27150	0
139	20240418	171000	364638050	27150	27150	27150	27150	0
140	20240418	170900	364638050	27150	27150	27150	27150	0
141	20240418	170800	364638050	27150	27150	27150	27150	0
142	20240418	170700	364638050	27150	27150	27150	27150	0
143	20240418	170600	364638050	27150	27150	27150	27150	0
144	20240418	170500	364638050	27150	27150	27150	27150	0
145	20240418	170400	364638050	27150	27150	27150	27150	0
146	20240418	170300	364638050	27150	27150	27150	27150	0
147	20240418	170200	364638050	27150	27150	27150	27150	0
148	20240418	170100	364638050	27150	27150	27150	27150	0
149	20240418	170000	364638050	27150	27150	27150	27150	0
150	20240418	165900	364638050	27150	27150	27150	27150	0
151	20240418	165800	364638050	27150	27150	27150	27150	0
152	20240418	165700	364638050	27150	27150	27150	27150	339
153	20240418	165600	364638050	27150	27150	27150	27150	0
154	20240418	165500	364638050	27150	27150	27150	27150	0
155	20240418	165400	364638050	27150	27150	27150	27150	0
156	20240418	165300	364638050	27150	27150	27150	27150	0
157	20240418	165200	364638050	27150	27150	27150	27150	0
158	20240418	165100	364638050	27150	27150	27150	27150	0
159	20240418	165000	364638050	27150	27150	27150	27150	0
160	20240418	164900	364638050	27150	27150	27150	27150	0
161	20240418	164800	364638050	27150	27150	27150	27150	0
162	20240418	164700	364638050	27150	27150	27150	27150	0
163	20240418	164600	364638050	27150	27150	27150	27150	0
164	20240418	164500	364638050	27150	27150	27150	27150	0
165	20240418	164400	364638050	27150	27150	27150	27150	0
166	20240418	164300	364638050	27150	27150	27150	27150	0
167	20240418	164200	364638050	27150	27150	27150	27150	0
168	20240418	164100	364638050	27150	27150	27150	27150	0
169	20240418	164000	364638050	27150	27150	27150	27150	0
170	20240418	163900	364638050	27150	27150	27150	27150	0
171	20240418	163800	364638050	27150	27150	27150	27150	0
172	20240418	163700	364638050	27150	27150	27150	27150	0
173	20240418	163600	364638050	27150	27150	27150	27150	0
174	20240418	163500	364638050	27150	27150	27150	27150	0
175	20240418	163400	364638050	27150	27150	27150	27150	0
176	20240418	163300	364638050	27150	27150	27150	27150	0
177	20240418	163200	364638050	27150	27150	27150	27150	0
178	20240418	163100	364638050	27150	27150	27150	27150	0
179	20240418	163000	364638050	27150	27150	27150	27150	0
180	20240418	162900	364638050	27150	27150	27150	27150	0
181	20240418	162800	364638050	27150	27150	27150	27150	0
182	20240418	162700	364638050	27150	27150	27150	27150	339
183	20240418	162600	364638050	27150	27150	27150	27150	0
184	20240418	162500	364638050	27150	27150	27150	27150	0
185	20240418	162400	364638050	27150	27150	27150	27150	0
186	20240418	162300	364638050	27150	27150	27150	27150	0
187	20240418	162200	364638050	27150	27150	27150	27150	0
188	20240418	162100	364638050	27150	27150	27150	27150	0
189	20240418	162000	364638050	27150	27150	27150	27150	0
190	20240418	161900	364638050	27150	27150	27150	27150	0
191	20240418	161800	364638050	27150	27150	27150	27150	0
192	20240418	161700	364638050	27150	27150	27150	27150	0
193	20240418	161600	364638050	27150	27150	27150	27150	0
194	20240418	161500	364638050	27150	27150	27150	27150	0
195	20240418	161400	364638050	27150	27150	27150	27150	0
196	20240418	161300	364638050	27150	27150	27150	27150	0
197	20240418	161200	364638050	27150	27150	27150	27150	0
198	20240418	161100	364638050	27150	27150	27150	27150	0
199	20240418	161000	364638050	27150	27150	27150	27150	0
200	20240418	160900	364638050	27150	27150	27150	27150	0
201	20240418	160800	364638050	27150	27150	27150	27150	0
202	20240418	160700	364638050	27150	27150	27150	27150	0
203	20240418	160600	364638050	27150	27150	27150	27150	0
204	20240418	160500	364638050	27150	27150	27150	27150	0
205	20240418	160400	364638050	27150	27150	27150	27150	0
206	20240418	160300	364638050	27150	27150	27150	27150	0
207	20240418	160200	364638050	27150	27150	27150	27150	0
208	20240418	160100	364638050	27150	27150	27150	27150	0
209	20240418	160000	364638050	27150	27150	27150	27150	0
210	20240418	155900	364638050	27150	27150	27150	27150	0
211	20240418	155800	364638050	27150	27150	27150	27150	0
212	20240418	155700	364638050	27150	27150	27150	27150	339
213	20240418	155600	364638050	27150	27150	27150	27150	0
214	20240418	155500	364638050	27150	27150	27150	27150	0
215	20240418	155400	364638050	27150	27150	27150	27150	0
216	20240418	155300	364638050	27150	27150	27150	27150	0
217	20240418	155200	364638050	27150	27150	27150	27150	0
218	20240418	155100	364638050	27150	27150	27150	27150	0
219	20240418	155000	364638050	27150	27150	27150	27150	0
220	20240418	154900	364638050	27150	27150	27150	27150	0
221	20240418	154800	364638050	27150	27150	27150	27150	0
222	20240418	154700	364638050	27150	27150	27150	27150	0
223	20240418	154600	364638050	27150	27150	27150	27150	0
224	20240418	154500	364638050	27150	27150	27150	27150	0
225	20240418	154400	364638050	27150	27150	27150	27150	0
226	20240418	154300	364638050	27150	27150	27150	27150	0
227	20240418	154200	364638050	27150	27150	27150	27150	0
228	20240418	154100	364638050	27150	27150	27150	27150	0
229	20240418	154000	364638050	27150	27150	27150	27150	0
230	20240418	153900	364638050	27150	27150	27150	27150	0
231	20240418	153800	364638050	27150	27150	27150	27150	0
232	20240418	153700	364638050	27150	27150	27150	27150	0
233	20240418	153600	364638050	27150	27150	27150	27150	0
234	20240418	153500	364638050	27150	27150	27150	27150	0
235	20240418	153400	364638050	27150	27150	27150	27150	0
236	20240418	153300	364638050	27150	27150	27150	27150	0
237	20240418	153200	364638050	27150	27150	27150	27150	0
238	20240418	153100	364638050	27150	27150	27150	27150	0
239	20240418	153000	364638050	27150	27150	27150	27150	339
240	20240418	152900	355434200	27100	27100	27100	27100	0
241	20240418	152800	355434200	27100	27100	27100	27100	0
242	20240418	152700	355434200	27100	27100	27100	27100	0
243	20240418	152600	355434200	27100	27100	27100	27100	0
244	20240418	152500	355434200	27100	27100	27100	27100	0
245	20240418	152400	355434200	27100	27100	27100	27100	0
246	20240418	152300	355434200	27100	27100	27100	27100	0
247	20240418	152200	355434200	27100	27100	27100	27100	0
248	20240418	152100	355434200	27100	27100	27100	27100	0
249	20240418	152000	355434200	27100	27100	27100	27100	0
250	20240418	151900	355434200	27100	27100	27100	27000	181
251	20240418	151800	350539100	27100	27100	27100	27100	8
252	20240418	151700	350322300	27100	27100	27100	27100	6
253	20240418	151600	350159700	27100	27100	27100	27100	0
254	20240418	151500	350159700	27100	27100	27100	27100	0
255	20240418	151400	350159700	27100	27100	27100	27100	0
256	20240418	151300	350159700	27100	27100	27100	27100	0
257	20240418	151200	350159700	27100	27100	27100	27100	0
258	20240418	151100	350159700	27100	27100	27100	27100	0
259	20240418	151000	350159700	27100	27100	27100	27100	0
260	20240418	150900	350159700	27100	27100	27100	27100	0
261	20240418	150800	350159700	27100	27100	27100	27100	0
262	20240418	150700	350159700	27100	27100	27100	27050	54
263	20240418	150600	348698650	27100	27100	27100	27100	0
264	20240418	150500	348698650	27100	27100	27100	27100	0
265	20240418	150400	348698650	27100	27100	27100	27100	0
266	20240418	150300	348698650	27100	27100	27100	27100	0
267	20240418	150200	348698650	27100	27100	27100	27100	69
268	20240418	150100	346828750	27150	27150	27150	27100	35
269	20240418	150000	345879850	27100	27100	27100	27100	1
270	20240418	145900	345852750	27100	27100	27100	27100	5
271	20240418	145800	345717250	27150	27150	27150	27150	2
272	20240418	145700	345662950	27100	27100	27100	27100	0
273	20240418	145600	345662950	27100	27100	27100	27100	0
274	20240418	145500	345662950	27100	27100	27100	27100	6
275	20240418	145400	345500350	27150	27150	27150	27150	6
276	20240418	145300	345337450	27150	27150	27150	27150	1
277	20240418	145200	345310300	27150	27100	27150	27100	13
278	20240418	145100	344957950	27100	27100	27100	27100	0
279	20240418	145000	344957950	27100	27100	27100	27100	18
280	20240418	144900	344470150	27100	27100	27100	27100	1
281	20240418	144800	344443050	27100	27100	27100	27100	0
282	20240418	144700	344443050	27100	27100	27100	27100	41
283	20240418	144600	343331950	27150	27150	27150	27150	0
284	20240418	144500	343331950	27150	27150	27150	27150	0
285	20240418	144400	343331950	27150	27150	27150	27150	0
286	20240418	144300	343331950	27150	27150	27150	27150	0
287	20240418	144200	343331950	27150	27050	27150	27050	2
288	20240418	144100	343277750	27150	27150	27150	27150	5
289	20240418	144000	343142000	27150	27000	27150	27000	29
290	20240418	143900	342357800	27100	27100	27100	27100	114
291	20240418	143800	339268400	27100	27100	27100	27100	26
292	20240418	143700	338563800	26950	26950	26950	26950	0
293	20240418	143600	338563800	26950	26950	26950	26950	23
294	20240418	143500	337943950	27100	26950	27100	26950	557
295	20240418	143400	322901500	26950	26950	26950	26950	1
296	20240418	143300	322874550	26950	26950	26950	26950	4
297	20240418	143200	322766750	26950	26950	26950	26950	3
298	20240418	143100	322685900	26950	26950	26950	26950	1
299	20240418	143000	322658950	26950	26950	26950	26950	149
300	20240418	142900	318643400	27000	27000	27000	27000	37
301	20240418	142800	317644400	27000	27000	27000	27000	0
302	20240418	142700	317644400	27000	27000	27000	27000	0
303	20240418	142600	317644400	27000	27000	27000	27000	0
304	20240418	142500	317644400	27000	27000	27000	27000	0
305	20240418	142400	317644400	27000	27000	27000	27000	1
306	20240418	142300	317617400	26950	26950	26950	26950	0
307	20240418	142200	317617400	26950	26950	26950	26950	0
308	20240418	142100	317617400	26950	26950	26950	26950	0
309	20240418	142000	317617400	26950	26950	26950	26950	1
310	20240418	141900	317590450	26950	26950	26950	26950	0
311	20240418	141800	317590450	26950	26950	26950	26950	0
312	20240418	141700	317590450	26950	26950	26950	26950	0
313	20240418	141600	317590450	26950	26950	26950	26950	53
314	20240418	141500	316162100	27000	27000	27000	27000	0
315	20240418	141400	316162100	27000	27000	27000	27000	3
316	20240418	141300	316081100	26950	26950	26950	26950	0
317	20240418	141200	316081100	26950	26950	26950	26950	13
318	20240418	141100	315730750	26950	26950	26950	26950	0
319	20240418	141000	315730750	26950	26950	26950	26950	0
320	20240418	140900	315730750	26950	26950	26950	26950	0
321	20240418	140800	315730750	26950	26950	26950	26950	0
322	20240418	140700	315730750	26950	26950	26950	26950	0
323	20240418	140600	315730750	26950	26950	26950	26950	0
324	20240418	140500	315730750	26950	26950	26950	26950	21
325	20240418	140400	315164800	27000	27000	27000	27000	0
326	20240418	140300	315164800	27000	27000	27000	27000	41
327	20240418	140200	314057800	27000	27000	27000	27000	0
328	20240418	140100	314057800	27000	27000	27000	27000	0
329	20240418	140000	314057800	27000	27000	27000	27000	0
330	20240418	135900	314057800	27000	27000	27000	27000	0
331	20240418	135800	314057800	27000	27000	27000	27000	0
332	20240418	135700	314057800	27000	27000	27000	27000	2
333	20240418	135600	314003800	26950	26950	26950	26950	0
334	20240418	135500	314003800	26950	26950	26950	26950	100
335	20240418	135400	311308800	26950	26950	26950	26950	0
336	20240418	135300	311308800	26950	26950	26950	26950	53
337	20240418	135200	309880450	26950	26950	26950	26950	0
338	20240418	135100	309880450	26950	26950	26950	26950	1
339	20240418	135000	309853500	26950	26950	26950	26950	0
340	20240418	134900	309853500	26950	26950	26950	26950	0
341	20240418	134800	309853500	26950	26950	26950	26950	0
342	20240418	134700	309853500	26950	26950	26950	26950	0
343	20240418	134600	309853500	26950	26950	26950	26950	0
344	20240418	134500	309853500	26950	26950	26950	26950	0
345	20240418	134400	309853500	26950	26950	26950	26950	0
346	20240418	134300	309853500	26950	26950	26950	26950	0
347	20240418	134200	309853500	26950	26950	26950	26950	0
348	20240418	134100	309853500	26950	26950	26950	26950	9
349	20240418	134000	309610950	27000	26950	27000	26950	23
350	20240418	133900	308990950	27000	27000	27000	27000	0
351	20240418	133800	308990950	27000	27000	27000	27000	0
352	20240418	133700	308990950	27000	27000	27000	27000	0
353	20240418	133600	308990950	27000	27000	27000	27000	0
354	20240418	133500	308990950	27000	27000	27000	27000	0
355	20240418	133400	308990950	27000	27000	27000	27000	0
356	20240418	133300	308990950	27000	27000	27000	27000	0
357	20240418	133200	308990950	27000	27000	27000	27000	0
358	20240418	133100	308990950	27000	27000	27000	27000	0
359	20240418	133000	308990950	27000	26950	27000	26950	16
360	20240418	132900	308559450	26950	26950	26950	26950	0
361	20240418	132800	308559450	26950	26950	26950	26950	90
362	20240418	132700	306133950	26950	26950	26950	26950	0
363	20240418	132600	306133950	26950	26950	26950	26950	0
364	20240418	132500	306133950	26950	26950	26950	26950	0
365	20240418	132400	306133950	26950	26950	26950	26950	0
366	20240418	132300	306133950	26950	26950	26950	26950	1
367	20240418	132200	306107000	26950	26950	26950	26950	1
368	20240418	132100	306080050	27000	27000	27000	26950	7
369	20240418	132000	305891300	27000	27000	27000	27000	0
370	20240418	131900	305891300	27000	27000	27000	27000	0
371	20240418	131800	305891300	27000	27000	27000	27000	0
372	20240418	131700	305891300	27000	27000	27000	27000	0
373	20240418	131600	305891300	27000	27000	27000	27000	0
374	20240418	131500	305891300	27000	27000	27000	27000	0
375	20240418	131400	305891300	27000	27000	27000	27000	0
376	20240418	131300	305891300	27000	27000	27000	27000	0
377	20240418	131200	305891300	27000	27000	27000	27000	0
378	20240418	131100	305891300	27000	27000	27000	27000	0
379	20240418	131000	305891300	27000	27000	27000	27000	0
380	20240418	130900	305891300	27000	26950	27000	26950	6
381	20240418	130800	305729550	27000	27000	27000	27000	0
382	20240418	130700	305729550	27000	26900	27000	26900	105
383	20240418	130600	302903350	26950	26950	26950	26950	0
384	20240418	130500	302903350	26950	26950	26950	26950	0
385	20240418	130400	302903350	26950	26950	26950	26950	0
386	20240418	130300	302903350	26950	26950	26950	26950	0
387	20240418	130200	302903350	26950	26950	26950	26950	0
388	20240418	130100	302903350	26950	26950	26950	26950	0
389	20240418	130000	302903350	26950	26950	26950	26950	0
390	20240418	125900	302903350	26950	26950	26950	26950	1
391	20240418	125800	302876400	26950	26950	26950	26950	1
392	20240418	125700	302849450	26950	26950	26950	26950	1
393	20240418	125600	302822500	26950	26950	26950	26950	0
394	20240418	125500	302822500	26950	26950	26950	26950	0
395	20240418	125400	302822500	26950	26950	26950	26950	0
396	20240418	125300	302822500	26950	26950	26950	26950	0
397	20240418	125200	302822500	26950	26950	26950	26950	0
398	20240418	125100	302822500	26950	26950	26950	26950	0
399	20240418	125000	302822500	26950	26900	26950	26900	25
400	20240418	124900	302149900	26900	26900	26900	26900	0
401	20240418	124800	302149900	26900	26900	26900	26900	11
402	20240418	124700	301854000	26950	26950	26950	26950	0
403	20240418	124600	301854000	26950	26950	26950	26950	0
404	20240418	124500	301854000	26950	26950	26950	26950	19
405	20240418	124400	301341950	26950	26950	26950	26950	0
406	20240418	124300	301341950	26950	26950	26950	26950	0
407	20240418	124200	301341950	26950	26950	26950	26950	0
408	20240418	124100	301341950	26950	26950	26950	26950	0
409	20240418	124000	301341950	26950	26950	26950	26950	0
410	20240418	123900	301341950	26950	26950	26950	26950	0
411	20240418	123800	301341950	26950	26950	26950	26950	13
412	20240418	123700	300991600	26950	26950	26950	26950	5
413	20240418	123600	300856850	27000	26950	27000	26950	31
414	20240418	123500	300021200	26950	26950	26950	26950	0
415	20240418	123400	300021200	26950	26950	26950	26950	0
416	20240418	123300	300021200	26950	26950	26950	26950	4
417	20240418	123200	299913400	26950	26950	26950	26950	6
418	20240418	123100	299751700	26950	26950	26950	26950	0
419	20240418	123000	299751700	26950	26950	26950	26950	0
420	20240418	122900	299751700	26950	26950	26950	26950	2
421	20240418	122800	299697800	26950	26950	27000	26950	81
422	20240418	122700	297514400	27000	26950	27000	26950	4
423	20240418	122600	297406450	27000	27000	27000	27000	0
424	20240418	122500	297406450	27000	27000	27000	27000	0
425	20240418	122400	297406450	27000	27000	27000	27000	0
426	20240418	122300	297406450	27000	27000	27000	27000	0
427	20240418	122200	297406450	27000	27000	27000	27000	0
428	20240418	122100	297406450	27000	27000	27000	27000	0
429	20240418	122000	297406450	27000	27000	27000	27000	0
430	20240418	121900	297406450	27000	27000	27000	27000	0
431	20240418	121800	297406450	27000	27000	27000	27000	0
432	20240418	121700	297406450	27000	27000	27000	27000	1
433	20240418	121600	297379450	27000	27000	27000	27000	0
434	20240418	121500	297379450	27000	27000	27000	27000	0
435	20240418	121400	297379450	27000	27000	27000	27000	0
436	20240418	121300	297379450	27000	27000	27000	27000	2
437	20240418	121200	297325450	27000	27000	27000	27000	0
438	20240418	121100	297325450	27000	27000	27000	27000	0
439	20240418	121000	297325450	27000	27000	27000	27000	0
440	20240418	120900	297325450	27000	27000	27000	27000	0
441	20240418	120800	297325450	27000	27000	27000	27000	0
442	20240418	120700	297325450	27000	27000	27000	27000	0
443	20240418	120600	297325450	27000	27000	27000	27000	0
444	20240418	120500	297325450	27000	27000	27050	26600	161
445	20240418	120400	293005600	27050	27050	27050	27050	0
446	20240418	120300	293005600	27050	27050	27050	27050	0
447	20240418	120200	293005600	27050	27050	27050	27050	3
448	20240418	120100	292924450	27050	27050	27050	27050	0
449	20240418	120000	292924450	27050	27050	27050	27050	0
450	20240418	115900	292924450	27050	27000	27050	27000	15
451	20240418	115800	292519100	26950	26950	26950	26950	10
452	20240418	115700	292249600	26950	26950	26950	26950	0
453	20240418	115600	292249600	26950	26950	26950	26950	40
454	20240418	115500	291171600	26950	26950	26950	26950	1
455	20240418	115400	291144650	26950	26950	26950	26950	2
456	20240418	115300	291090750	27000	27000	27000	27000	0
457	20240418	115200	291090750	27000	27000	27000	27000	0
458	20240418	115100	291090750	27000	27000	27000	27000	0
459	20240418	115000	291090750	27000	27000	27000	27000	10
460	20240418	114900	290820750	27000	27000	27000	27000	80
461	20240418	114800	288660750	27000	27000	27000	27000	0
462	20240418	114700	288660750	27000	27000	27000	27000	2
463	20240418	114600	288606750	27000	27000	27000	27000	0
464	20240418	114500	288606750	27000	27000	27000	27000	0
465	20240418	114400	288606750	27000	27000	27000	27000	20
466	20240418	114300	288066750	27050	27050	27050	27050	0
467	20240418	114200	288066750	27050	27050	27050	27050	0
468	20240418	114100	288066750	27050	27050	27050	27050	0
469	20240418	114000	288066750	27050	27050	27050	27050	40
470	20240418	113900	286984750	27100	27100	27100	27100	0
471	20240418	113800	286984750	27100	27100	27100	27100	0
472	20240418	113700	286984750	27100	27100	27100	27100	29
473	20240418	113600	286198850	27050	27050	27050	27050	13
474	20240418	113500	285847200	27050	27050	27050	27050	0
475	20240418	113400	285847200	27050	27050	27050	27050	4
476	20240418	113300	285739000	27050	27050	27050	27050	2
477	20240418	113200	285684900	27050	27050	27050	27050	2
478	20240418	113100	285630800	27050	27050	27050	27050	0
479	20240418	113000	285630800	27050	27050	27050	27050	0
480	20240418	112900	285630800	27050	27050	27050	27050	0
481	20240418	112800	285630800	27050	27050	27050	27050	0
482	20240418	112700	285630800	27050	27050	27050	27050	0
483	20240418	112600	285630800	27050	27050	27050	27050	55
484	20240418	112500	284143050	27100	27100	27100	27100	0
485	20240418	112400	284143050	27100	27100	27100	27100	0
486	20240418	112300	284143050	27100	27100	27100	27100	0
487	20240418	112200	284143050	27100	27100	27100	27100	214
488	20240418	112100	278343650	27150	27150	27150	27150	0
489	20240418	112000	278343650	27150	27150	27150	27150	0
490	20240418	111900	278343650	27150	27150	27150	27150	37
491	20240418	111800	277339100	27150	27150	27150	27150	83
492	20240418	111700	275085650	27150	27150	27150	27150	0
493	20240418	111600	275085650	27150	27150	27150	27150	126
494	20240418	111500	271664750	27150	27150	27150	27150	1
495	20240418	111400	271637600	27100	27150	27150	27100	2
496	20240418	111300	271583350	27150	27150	27150	27150	0
497	20240418	111200	271583350	27150	27150	27150	27150	0
498	20240418	111100	271583350	27150	27150	27150	27150	0
499	20240418	111000	271583350	27150	27150	27150	27150	98
500	20240418	110900	268922650	27150	27150	27150	27150	55
501	20240418	110800	267429400	27200	27200	27200	27200	200
502	20240418	110700	261989400	27200	27200	27200	27200	18
503	20240418	110600	261499800	27150	27150	27200	27150	144
504	20240418	110500	257590150	27150	27150	27150	27150	14
505	20240418	110400	257210050	27150	27150	27150	27150	1
506	20240418	110300	257182900	27100	27050	27100	27050	50
507	20240418	110200	255827950	27050	27050	27050	27050	1
508	20240418	110100	255800900	27100	27100	27100	27000	5
509	20240418	110000	255665500	27100	27100	27100	27100	30
510	20240418	105900	254852500	27000	27000	27000	27000	0
511	20240418	105800	254852500	27000	27000	27000	27000	0
512	20240418	105700	254852500	27000	27000	27000	27000	0
513	20240418	105600	254852500	27000	27000	27000	27000	0
514	20240418	105500	254852500	27000	27000	27000	27000	16
515	20240418	105400	254420500	27100	27000	27100	27000	412
516	20240418	105300	243288500	27000	27000	27000	27000	37
517	20240418	105200	242289500	27050	27050	27050	27050	0
518	20240418	105100	242289500	27050	27050	27050	27050	6
519	20240418	105000	242127200	27050	27050	27050	27050	0
520	20240418	104900	242127200	27050	27050	27050	27050	24
521	20240418	104800	241478000	27050	27050	27050	27050	0
522	20240418	104700	241478000	27050	27050	27050	27050	0
523	20240418	104600	241478000	27050	27050	27050	27050	43
524	20240418	104500	240314850	27100	27050	27100	27050	53
525	20240418	104400	238881150	27100	27100	27100	27100	4
526	20240418	104300	238772750	27100	27100	27100	27100	11
527	20240418	104200	238474650	27100	27050	27100	27050	25
528	20240418	104100	237798350	27050	27050	27050	27050	319
529	20240418	104000	229169400	27050	27050	27050	27050	4
530	20240418	103900	229061200	27050	27050	27050	27050	5
531	20240418	103800	228925950	27050	27050	27050	27050	4
532	20240418	103700	228817750	27050	27050	27050	27050	1
533	20240418	103600	228790700	27000	27000	27000	27000	0
534	20240418	103500	228790700	27000	27000	27000	27000	0
535	20240418	103400	228790700	27000	27000	27000	27000	11
536	20240418	103300	228493700	27000	27000	27050	27000	78
537	20240418	103200	226387450	27050	27000	27050	27000	8
538	20240418	103100	226171150	27050	27000	27050	27000	6
539	20240418	103000	226008950	27000	27000	27000	27000	22
540	20240418	102900	225414950	27050	27000	27050	27000	461
541	20240418	102800	212953200	26950	26950	26950	26950	24
542	20240418	102700	212306400	26950	26950	26950	26950	40
543	20240418	102600	211228400	26950	26950	26950	26950	0
544	20240418	102500	211228400	26950	26950	26950	26950	56
545	20240418	102400	209719200	27000	27000	27000	27000	1
546	20240418	102300	209692200	26950	26950	26950	26950	1
547	20240418	102200	209665250	26950	27000	27000	26950	33
548	20240418	102100	208775750	27000	27000	27000	27000	7
549	20240418	102000	208586750	27000	26950	27000	26950	5
550	20240418	101900	208451800	27000	27000	27000	27000	7
551	20240418	101800	208262800	26950	27000	27000	26950	3
552	20240418	101700	208181900	27000	27000	27000	27000	0
553	20240418	101600	208181900	27000	27000	27000	27000	0
554	20240418	101500	208181900	27000	27050	27050	27000	91
555	20240418	101400	205723100	27050	27050	27050	27050	9
556	20240418	101300	205479650	27050	27050	27050	27050	1
557	20240418	101200	205452600	26950	26950	26950	26950	50
558	20240418	101100	204105100	27050	27000	27050	27000	33
559	20240418	101000	203213800	27000	27000	27000	27000	33
560	20240418	100900	202322800	27050	27050	27050	27050	0
561	20240418	100800	202322800	27050	27000	27050	26850	55
562	20240418	100700	200835700	27000	26850	27000	26850	2256
563	20240418	100600	140129200	26850	26850	26850	26850	4
564	20240418	100500	140021800	26800	26800	26800	26800	0
565	20240418	100400	140021800	26800	26800	26800	26800	8
566	20240418	100300	139807400	26850	26850	26850	26850	0
567	20240418	100200	139807400	26850	26850	26850	26850	0
568	20240418	100100	139807400	26850	26750	26850	26700	18
569	20240418	100000	139326300	26700	26700	26700	26700	0
570	20240418	095900	139326300	26700	26700	26700	26700	0
571	20240418	095800	139326300	26700	26700	26700	26700	0
572	20240418	095700	139326300	26700	26700	26700	26700	0
573	20240418	095600	139326300	26700	26800	26800	26700	6
574	20240418	095500	139165900	26800	26800	26800	26800	0
575	20240418	095400	139165900	26800	26800	26800	26800	0
576	20240418	095300	139165900	26800	26800	26800	26800	0
577	20240418	095200	139165900	26800	26850	26850	26800	78
578	20240418	095100	137074250	26850	26850	26850	26850	5
579	20240418	095000	136940000	26850	26850	26850	26850	5
580	20240418	094900	136805750	26850	26850	26850	26850	0
581	20240418	094800	136805750	26850	26900	26900	26850	19
582	20240418	094700	136295550	26900	26850	26900	26850	44
583	20240418	094600	135113950	26850	26850	26900	26850	23
584	20240418	094500	134496350	26850	26850	26850	26850	16
585	20240418	094400	134066750	26800	26800	26800	26800	10
586	20240418	094300	133798750	26800	26800	26800	26800	5
587	20240418	094200	133664750	26800	26800	26800	26800	9
588	20240418	094100	133423550	26800	26800	26800	26800	0
589	20240418	094000	133423550	26800	26800	26800	26800	18
590	20240418	093900	132941150	26800	26800	26800	26800	18
591	20240418	093800	132458750	26850	26850	26850	26850	18
592	20240418	093700	131975450	26850	26850	26850	26850	0
593	20240418	093600	131975450	26850	26850	26850	26850	307
594	20240418	093500	123732500	26800	26650	26850	26650	1118
595	20240418	093400	93771200	26600	26600	26600	26600	0
596	20240418	093300	93771200	26600	26600	26600	26600	0
597	20240418	093200	93771200	26600	26600	26600	26600	0
598	20240418	093100	93771200	26600	26600	26600	26600	0
599	20240418	093000	93771200	26600	26600	26600	26600	19
600	20240418	092900	93265800	26650	26650	26650	26650	39
601	20240418	092800	92226450	26700	26700	26700	26700	32
602	20240418	092700	91372050	26800	26700	26800	26700	4
603	20240418	092600	91265050	26800	26800	26800	26800	1
604	20240418	092500	91238250	26750	26600	26750	26550	356
605	20240418	092400	81735350	26600	26600	26650	26500	6
606	20240418	092300	81576000	26500	26350	26500	26350	1383
607	20240418	092200	45065100	26350	26300	26350	26300	31
608	20240418	092100	44248300	26300	26300	26300	26300	121
609	20240418	092000	41066000	26400	26400	26400	26400	3
610	20240418	091900	40986800	26400	26400	26400	26400	6
611	20240418	091800	40828400	26400	26400	26400	26400	0
612	20240418	091700	40828400	26400	26400	26400	26400	30
613	20240418	091600	40036400	26350	26350	26350	26350	0
614	20240418	091500	40036400	26350	26350	26350	26350	21
615	20240418	091400	39483050	26350	26250	26350	26250	144
616	20240418	091300	35692200	26250	26250	26250	26250	0
617	20240418	091200	35692200	26250	26250	26250	26250	2
618	20240418	091100	35639700	26050	26300	26300	26050	122
619	20240418	091000	32455350	26250	26250	26250	26250	0
620	20240418	090900	32455350	26250	26150	26250	26150	259
621	20240418	090800	25666600	26150	26150	26150	26150	1
622	20240418	090700	25640450	26000	25850	26000	25850	63
623	20240418	090600	24009950	25850	25850	25850	25850	50
624	20240418	090500	22717450	25850	25850	25850	25850	57
625	20240418	090400	21244000	25800	25850	25850	25800	61
626	20240418	090300	19669350	25800	26000	26000	25800	431
627	20240418	090200	8531500	26150	26150	26150	26150	0
628	20240418	090100	8531500	26150	26150	26150	26150	1
629	20240418	090000	8505350	26200	25850	26200	25850	329