KissMeData/248170/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202500	258069000	27150	27150	27150	27150	72
3	20240408	202400	258069000	27150	27150	27150	27150	0
4	20240408	202300	258069000	27150	27150	27150	27150	0
5	20240408	202200	258069000	27150	27150	27150	27150	0
6	20240408	202100	258069000	27150	27150	27150	27150	0
7	20240408	202000	258069000	27150	27150	27150	27150	0
8	20240408	201900	258069000	27150	27150	27150	27150	0
9	20240408	201800	258069000	27150	27150	27150	27150	0
10	20240408	201700	258069000	27150	27150	27150	27150	0
11	20240408	201600	258069000	27150	27150	27150	27150	0
12	20240408	201500	258069000	27150	27150	27150	27150	0
13	20240408	201400	258069000	27150	27150	27150	27150	0
14	20240408	201300	258069000	27150	27150	27150	27150	0
15	20240408	201200	258069000	27150	27150	27150	27150	0
16	20240408	201100	258069000	27150	27150	27150	27150	0
17	20240408	201000	258069000	27150	27150	27150	27150	0
18	20240408	200900	258069000	27150	27150	27150	27150	0
19	20240408	200800	258069000	27150	27150	27150	27150	0
20	20240408	200700	258069000	27150	27150	27150	27150	0
21	20240408	200600	258069000	27150	27150	27150	27150	0
22	20240408	200500	258069000	27150	27150	27150	27150	0
23	20240408	200400	258069000	27150	27150	27150	27150	0
24	20240408	200300	258069000	27150	27150	27150	27150	0
25	20240408	200200	258069000	27150	27150	27150	27150	0
26	20240408	200100	258069000	27150	27150	27150	27150	0
27	20240408	200000	258069000	27150	27150	27150	27150	0
28	20240408	195900	258069000	27150	27150	27150	27150	0
29	20240408	195800	258069000	27150	27150	27150	27150	0
30	20240408	195700	258069000	27150	27150	27150	27150	0
31	20240408	195600	258069000	27150	27150	27150	27150	0
32	20240408	195500	258069000	27150	27150	27150	27150	72
33	20240408	195400	258069000	27150	27150	27150	27150	0
34	20240408	195300	258069000	27150	27150	27150	27150	0
35	20240408	195200	258069000	27150	27150	27150	27150	0
36	20240408	195100	258069000	27150	27150	27150	27150	0
37	20240408	195000	258069000	27150	27150	27150	27150	0
38	20240408	194900	258069000	27150	27150	27150	27150	0
39	20240408	194800	258069000	27150	27150	27150	27150	0
40	20240408	194700	258069000	27150	27150	27150	27150	0
41	20240408	194600	258069000	27150	27150	27150	27150	0
42	20240408	194500	258069000	27150	27150	27150	27150	0
43	20240408	194400	258069000	27150	27150	27150	27150	0
44	20240408	194300	258069000	27150	27150	27150	27150	0
45	20240408	194200	258069000	27150	27150	27150	27150	0
46	20240408	194100	258069000	27150	27150	27150	27150	0
47	20240408	194000	258069000	27150	27150	27150	27150	0
48	20240408	193900	258069000	27150	27150	27150	27150	0
49	20240408	193800	258069000	27150	27150	27150	27150	0
50	20240408	193700	258069000	27150	27150	27150	27150	0
51	20240408	193600	258069000	27150	27150	27150	27150	0
52	20240408	193500	258069000	27150	27150	27150	27150	0
53	20240408	193400	258069000	27150	27150	27150	27150	0
54	20240408	193300	258069000	27150	27150	27150	27150	0
55	20240408	193200	258069000	27150	27150	27150	27150	0
56	20240408	193100	258069000	27150	27150	27150	27150	0
57	20240408	193000	258069000	27150	27150	27150	27150	0
58	20240408	192900	258069000	27150	27150	27150	27150	0
59	20240408	192800	258069000	27150	27150	27150	27150	0
60	20240408	192700	258069000	27150	27150	27150	27150	0
61	20240408	192600	258069000	27150	27150	27150	27150	0
62	20240408	192500	258069000	27150	27150	27150	27150	72
63	20240408	192400	258069000	27150	27150	27150	27150	0
64	20240408	192300	258069000	27150	27150	27150	27150	0
65	20240408	192200	258069000	27150	27150	27150	27150	0
66	20240408	192100	258069000	27150	27150	27150	27150	0
67	20240408	192000	258069000	27150	27150	27150	27150	0
68	20240408	191900	258069000	27150	27150	27150	27150	0
69	20240408	191800	258069000	27150	27150	27150	27150	0
70	20240408	191700	258069000	27150	27150	27150	27150	0
71	20240408	191600	258069000	27150	27150	27150	27150	0
72	20240408	191500	258069000	27150	27150	27150	27150	0
73	20240408	191400	258069000	27150	27150	27150	27150	0
74	20240408	191300	258069000	27150	27150	27150	27150	0
75	20240408	191200	258069000	27150	27150	27150	27150	0
76	20240408	191100	258069000	27150	27150	27150	27150	0
77	20240408	191000	258069000	27150	27150	27150	27150	0
78	20240408	190900	258069000	27150	27150	27150	27150	0
79	20240408	190800	258069000	27150	27150	27150	27150	0
80	20240408	190700	258069000	27150	27150	27150	27150	0
81	20240408	190600	258069000	27150	27150	27150	27150	0
82	20240408	190500	258069000	27150	27150	27150	27150	0
83	20240408	190400	258069000	27150	27150	27150	27150	0
84	20240408	190300	258069000	27150	27150	27150	27150	0
85	20240408	190200	258069000	27150	27150	27150	27150	0
86	20240408	190100	258069000	27150	27150	27150	27150	0
87	20240408	190000	258069000	27150	27150	27150	27150	0
88	20240408	185900	258069000	27150	27150	27150	27150	0
89	20240408	185800	258069000	27150	27150	27150	27150	0
90	20240408	185700	258069000	27150	27150	27150	27150	0
91	20240408	185600	258069000	27150	27150	27150	27150	0
92	20240408	185500	258069000	27150	27150	27150	27150	72
93	20240408	185400	258069000	27150	27150	27150	27150	0
94	20240408	185300	258069000	27150	27150	27150	27150	0
95	20240408	185200	258069000	27150	27150	27150	27150	0
96	20240408	185100	258069000	27150	27150	27150	27150	0
97	20240408	185000	258069000	27150	27150	27150	27150	0
98	20240408	184900	258069000	27150	27150	27150	27150	0
99	20240408	184800	258069000	27150	27150	27150	27150	0
100	20240408	184700	258069000	27150	27150	27150	27150	0
101	20240408	184600	258069000	27150	27150	27150	27150	0
102	20240408	184500	258069000	27150	27150	27150	27150	0
103	20240408	184400	258069000	27150	27150	27150	27150	0
104	20240408	184300	258069000	27150	27150	27150	27150	0
105	20240408	184200	258069000	27150	27150	27150	27150	0
106	20240408	184100	258069000	27150	27150	27150	27150	0
107	20240408	184000	258069000	27150	27150	27150	27150	0
108	20240408	183900	258069000	27150	27150	27150	27150	0
109	20240408	183800	258069000	27150	27150	27150	27150	0
110	20240408	183700	258069000	27150	27150	27150	27150	0
111	20240408	183600	258069000	27150	27150	27150	27150	0
112	20240408	183500	258069000	27150	27150	27150	27150	0
113	20240408	183400	258069000	27150	27150	27150	27150	0
114	20240408	183300	258069000	27150	27150	27150	27150	0
115	20240408	183200	258069000	27150	27150	27150	27150	0
116	20240408	183100	258069000	27150	27150	27150	27150	0
117	20240408	183000	258069000	27150	27150	27150	27150	0
118	20240408	182900	258069000	27150	27150	27150	27150	0
119	20240408	182800	258069000	27150	27150	27150	27150	0
120	20240408	182700	258069000	27150	27150	27150	27150	0
121	20240408	182600	258069000	27150	27150	27150	27150	0
122	20240408	182500	258069000	27150	27150	27150	27150	72
123	20240408	182400	258069000	27150	27150	27150	27150	0
124	20240408	182300	258069000	27150	27150	27150	27150	0
125	20240408	182200	258069000	27150	27150	27150	27150	0
126	20240408	182100	258069000	27150	27150	27150	27150	0
127	20240408	182000	258069000	27150	27150	27150	27150	0
128	20240408	181900	258069000	27150	27150	27150	27150	0
129	20240408	181800	258069000	27150	27150	27150	27150	0
130	20240408	181700	258069000	27150	27150	27150	27150	0
131	20240408	181600	258069000	27150	27150	27150	27150	0
132	20240408	181500	258069000	27150	27150	27150	27150	0
133	20240408	181400	258069000	27150	27150	27150	27150	0
134	20240408	181300	258069000	27150	27150	27150	27150	0
135	20240408	181200	258069000	27150	27150	27150	27150	0
136	20240408	181100	258069000	27150	27150	27150	27150	0
137	20240408	181000	258069000	27150	27150	27150	27150	0
138	20240408	180900	258069000	27150	27150	27150	27150	0
139	20240408	180800	258069000	27150	27150	27150	27150	0
140	20240408	180700	258069000	27150	27150	27150	27150	0
141	20240408	180600	258069000	27150	27150	27150	27150	0
142	20240408	180500	258069000	27150	27150	27150	27150	0
143	20240408	180400	258069000	27150	27150	27150	27150	0
144	20240408	180300	258069000	27150	27150	27150	27150	0
145	20240408	180200	258069000	27150	27150	27150	27150	0
146	20240408	180100	258069000	27150	27150	27150	27150	0
147	20240408	180000	258069000	27150	27150	27150	27150	0
148	20240408	175900	258069000	27150	27150	27150	27150	0
149	20240408	175800	258069000	27150	27150	27150	27150	0
150	20240408	175700	258069000	27150	27150	27150	27150	0
151	20240408	175600	258069000	27150	27150	27150	27150	0
152	20240408	175500	258069000	27150	27150	27150	27150	72
153	20240408	175400	258069000	27150	27150	27150	27150	0
154	20240408	175300	258069000	27150	27150	27150	27150	0
155	20240408	175200	258069000	27150	27150	27150	27150	0
156	20240408	175100	258069000	27150	27150	27150	27150	0
157	20240408	175000	258069000	27150	27150	27150	27150	0
158	20240408	174900	258069000	27150	27150	27150	27150	0
159	20240408	174800	258069000	27150	27150	27150	27150	0
160	20240408	174700	258069000	27150	27150	27150	27150	0
161	20240408	174600	258069000	27150	27150	27150	27150	0
162	20240408	174500	258069000	27150	27150	27150	27150	0
163	20240408	174400	258069000	27150	27150	27150	27150	0
164	20240408	174300	258069000	27150	27150	27150	27150	0
165	20240408	174200	258069000	27150	27150	27150	27150	0
166	20240408	174100	258069000	27150	27150	27150	27150	0
167	20240408	174000	258069000	27150	27150	27150	27150	0
168	20240408	173900	258069000	27150	27150	27150	27150	0
169	20240408	173800	258069000	27150	27150	27150	27150	0
170	20240408	173700	258069000	27150	27150	27150	27150	0
171	20240408	173600	258069000	27150	27150	27150	27150	0
172	20240408	173500	258069000	27150	27150	27150	27150	0
173	20240408	173400	258069000	27150	27150	27150	27150	0
174	20240408	173300	258069000	27150	27150	27150	27150	0
175	20240408	173200	258069000	27150	27150	27150	27150	0
176	20240408	173100	258069000	27150	27150	27150	27150	0
177	20240408	173000	258069000	27150	27150	27150	27150	0
178	20240408	172900	258069000	27150	27150	27150	27150	0
179	20240408	172800	258069000	27150	27150	27150	27150	0
180	20240408	172700	258069000	27150	27150	27150	27150	0
181	20240408	172600	258069000	27150	27150	27150	27150	0
182	20240408	172500	258069000	27150	27150	27150	27150	72
183	20240408	172400	258069000	27150	27150	27150	27150	0
184	20240408	172300	258069000	27150	27150	27150	27150	0
185	20240408	172200	258069000	27150	27150	27150	27150	0
186	20240408	172100	258069000	27150	27150	27150	27150	0
187	20240408	172000	258069000	27150	27150	27150	27150	0
188	20240408	171900	258069000	27150	27150	27150	27150	0
189	20240408	171800	258069000	27150	27150	27150	27150	0
190	20240408	171700	258069000	27150	27150	27150	27150	0
191	20240408	171600	258069000	27150	27150	27150	27150	0
192	20240408	171500	258069000	27150	27150	27150	27150	0
193	20240408	171400	258069000	27150	27150	27150	27150	0
194	20240408	171300	258069000	27150	27150	27150	27150	0
195	20240408	171200	258069000	27150	27150	27150	27150	0
196	20240408	171100	258069000	27150	27150	27150	27150	0
197	20240408	171000	258069000	27150	27150	27150	27150	0
198	20240408	170900	258069000	27150	27150	27150	27150	0
199	20240408	170800	258069000	27150	27150	27150	27150	0
200	20240408	170700	258069000	27150	27150	27150	27150	0
201	20240408	170600	258069000	27150	27150	27150	27150	0
202	20240408	170500	258069000	27150	27150	27150	27150	0
203	20240408	170400	258069000	27150	27150	27150	27150	0
204	20240408	170300	258069000	27150	27150	27150	27150	0
205	20240408	170200	258069000	27150	27150	27150	27150	0
206	20240408	170100	258069000	27150	27150	27150	27150	0
207	20240408	170000	258069000	27150	27150	27150	27150	0
208	20240408	165900	258069000	27150	27150	27150	27150	0
209	20240408	165800	258069000	27150	27150	27150	27150	0
210	20240408	165700	258069000	27150	27150	27150	27150	0
211	20240408	165600	258069000	27150	27150	27150	27150	0
212	20240408	165500	258069000	27150	27150	27150	27150	72
213	20240408	165400	258069000	27150	27150	27150	27150	0
214	20240408	165300	258069000	27150	27150	27150	27150	0
215	20240408	165200	258069000	27150	27150	27150	27150	0
216	20240408	165100	258069000	27150	27150	27150	27150	0
217	20240408	165000	258069000	27150	27150	27150	27150	0
218	20240408	164900	258069000	27150	27150	27150	27150	0
219	20240408	164800	258069000	27150	27150	27150	27150	0
220	20240408	164700	258069000	27150	27150	27150	27150	0
221	20240408	164600	258069000	27150	27150	27150	27150	0
222	20240408	164500	258069000	27150	27150	27150	27150	0
223	20240408	164400	258069000	27150	27150	27150	27150	0
224	20240408	164300	258069000	27150	27150	27150	27150	0
225	20240408	164200	258069000	27150	27150	27150	27150	0
226	20240408	164100	258069000	27150	27150	27150	27150	0
227	20240408	164000	258069000	27150	27150	27150	27150	0
228	20240408	163900	258069000	27150	27150	27150	27150	0
229	20240408	163800	258069000	27150	27150	27150	27150	0
230	20240408	163700	258069000	27150	27150	27150	27150	0
231	20240408	163600	258069000	27150	27150	27150	27150	0
232	20240408	163500	258069000	27150	27150	27150	27150	0
233	20240408	163400	258069000	27150	27150	27150	27150	0
234	20240408	163300	258069000	27150	27150	27150	27150	0
235	20240408	163200	258069000	27150	27150	27150	27150	0
236	20240408	163100	258069000	27150	27150	27150	27150	0
237	20240408	163000	258069000	27150	27150	27150	27150	0
238	20240408	162900	258069000	27150	27150	27150	27150	0
239	20240408	162800	258069000	27150	27150	27150	27150	0
240	20240408	162700	258069000	27150	27150	27150	27150	0
241	20240408	162600	258069000	27150	27150	27150	27150	0
242	20240408	162500	258069000	27150	27150	27150	27150	72
243	20240408	162400	258069000	27150	27150	27150	27150	0
244	20240408	162300	258069000	27150	27150	27150	27150	0
245	20240408	162200	258069000	27150	27150	27150	27150	0
246	20240408	162100	258069000	27150	27150	27150	27150	0
247	20240408	162000	258069000	27150	27150	27150	27150	0
248	20240408	161900	258069000	27150	27150	27150	27150	0
249	20240408	161800	258069000	27150	27150	27150	27150	0
250	20240408	161700	258069000	27150	27150	27150	27150	0
251	20240408	161600	258069000	27150	27150	27150	27150	0
252	20240408	161500	258069000	27150	27150	27150	27150	0
253	20240408	161400	258069000	27150	27150	27150	27150	0
254	20240408	161300	258069000	27150	27150	27150	27150	0
255	20240408	161200	258069000	27150	27150	27150	27150	0
256	20240408	161100	258069000	27150	27150	27150	27150	0
257	20240408	161000	258069000	27150	27150	27150	27150	0
258	20240408	160900	258069000	27150	27150	27150	27150	0
259	20240408	160800	258069000	27150	27150	27150	27150	0
260	20240408	160700	258069000	27150	27150	27150	27150	0
261	20240408	160600	258069000	27150	27150	27150	27150	0
262	20240408	160500	258069000	27150	27150	27150	27150	0
263	20240408	160400	258069000	27150	27150	27150	27150	0
264	20240408	160300	258069000	27150	27150	27150	27150	0
265	20240408	160200	258069000	27150	27150	27150	27150	0
266	20240408	160100	258069000	27150	27150	27150	27150	0
267	20240408	160000	258069000	27150	27150	27150	27150	0
268	20240408	155900	258069000	27150	27150	27150	27150	0
269	20240408	155800	258069000	27150	27150	27150	27150	0
270	20240408	155700	258069000	27150	27150	27150	27150	0
271	20240408	155600	258069000	27150	27150	27150	27150	0
272	20240408	155500	258069000	27150	27150	27150	27150	72
273	20240408	155400	258069000	27150	27150	27150	27150	0
274	20240408	155300	258069000	27150	27150	27150	27150	0
275	20240408	155200	258069000	27150	27150	27150	27150	0
276	20240408	155100	258069000	27150	27150	27150	27150	0
277	20240408	155000	258069000	27150	27150	27150	27150	0
278	20240408	154900	258069000	27150	27150	27150	27150	0
279	20240408	154800	258069000	27150	27150	27150	27150	0
280	20240408	154700	258069000	27150	27150	27150	27150	0
281	20240408	154600	258069000	27150	27150	27150	27150	0
282	20240408	154500	258069000	27150	27150	27150	27150	0
283	20240408	154400	258069000	27150	27150	27150	27150	0
284	20240408	154300	258069000	27150	27150	27150	27150	0
285	20240408	154200	258069000	27150	27150	27150	27150	0
286	20240408	154100	258069000	27150	27150	27150	27150	0
287	20240408	154000	258069000	27150	27150	27150	27150	0
288	20240408	153900	258069000	27150	27150	27150	27150	0
289	20240408	153800	258069000	27150	27150	27150	27150	0
290	20240408	153700	258069000	27150	27150	27150	27150	0
291	20240408	153600	258069000	27150	27150	27150	27150	0
292	20240408	153500	258069000	27150	27150	27150	27150	0
293	20240408	153400	258069000	27150	27150	27150	27150	0
294	20240408	153300	258069000	27150	27150	27150	27150	0
295	20240408	153200	258069000	27150	27150	27150	27150	0
296	20240408	153100	258069000	27150	27150	27150	27150	0
297	20240408	153000	258069000	27150	27150	27150	27150	72
298	20240408	152900	256114200	27050	27050	27050	27050	0
299	20240408	152800	256114200	27050	27050	27050	27050	0
300	20240408	152700	256114200	27050	27050	27050	27050	0
301	20240408	152600	256114200	27050	27050	27050	27050	0
302	20240408	152500	256114200	27050	27050	27050	27050	0
303	20240408	152400	256114200	27050	27050	27050	27050	0
304	20240408	152300	256114200	27050	27050	27050	27050	0
305	20240408	152200	256114200	27050	27050	27050	27050	0
306	20240408	152100	256114200	27050	27050	27050	27050	0
307	20240408	152000	256114200	27050	27050	27050	27050	0
308	20240408	151900	256114200	27050	27050	27050	27050	0
309	20240408	151800	256114200	27050	27050	27050	27050	0
310	20240408	151700	256114200	27050	27050	27050	27050	0
311	20240408	151600	256114200	27050	27050	27050	27050	30
312	20240408	151500	255302700	27050	27050	27050	27050	33
313	20240408	151400	254410050	27050	27050	27050	27050	0
314	20240408	151300	254410050	27050	27050	27050	27050	185
315	20240408	151200	249405800	27100	27100	27100	27100	0
316	20240408	151100	249405800	27100	27100	27100	27100	0
317	20240408	151000	249405800	27100	27100	27100	27100	0
318	20240408	150900	249405800	27100	27100	27100	27100	0
319	20240408	150800	249405800	27100	27100	27100	27100	54
320	20240408	150700	247942400	27050	27050	27050	27050	0
321	20240408	150600	247942400	27050	27050	27050	27050	0
322	20240408	150500	247942400	27050	27050	27050	27050	0
323	20240408	150400	247942400	27050	27050	27050	27050	0
324	20240408	150300	247942400	27050	27050	27050	27050	0
325	20240408	150200	247942400	27050	27050	27050	27050	0
326	20240408	150100	247942400	27050	27050	27050	27050	0
327	20240408	150000	247942400	27050	27050	27050	27050	5
328	20240408	145900	247807150	27050	27100	27100	27050	5
329	20240408	145800	247671850	27100	27100	27100	27100	0
330	20240408	145700	247671850	27100	27100	27100	27100	0
331	20240408	145600	247671850	27100	27100	27100	27100	4
332	20240408	145500	247563450	27050	27050	27050	27050	107
333	20240408	145400	244669100	27050	27050	27050	27050	56
334	20240408	145300	243154300	27050	27050	27050	27050	0
335	20240408	145200	243154300	27050	27100	27100	27050	2
336	20240408	145100	243100150	27100	27100	27100	27100	1
337	20240408	145000	243073050	27050	27050	27050	27050	8
338	20240408	144900	242856650	27050	27050	27050	27050	6
339	20240408	144800	242694350	27050	27050	27050	27050	0
340	20240408	144700	242694350	27050	27050	27050	27050	0
341	20240408	144600	242694350	27050	27050	27050	27050	0
342	20240408	144500	242694350	27050	27050	27050	27050	0
343	20240408	144400	242694350	27050	27050	27050	27050	5
344	20240408	144300	242559100	27050	27050	27050	27050	0
345	20240408	144200	242559100	27050	27050	27050	27050	0
346	20240408	144100	242559100	27050	27050	27050	27050	182
347	20240408	144000	237636000	27050	27050	27050	27050	0
348	20240408	143900	237636000	27050	27050	27050	27050	6
349	20240408	143800	237473700	27050	27050	27050	27050	7
350	20240408	143700	237284350	27050	27050	27050	27050	0
351	20240408	143600	237284350	27050	27050	27050	27050	0
352	20240408	143500	237284350	27050	27050	27050	27050	0
353	20240408	143400	237284350	27050	27050	27050	27050	0
354	20240408	143300	237284350	27050	27050	27050	27050	8
355	20240408	143200	237067950	27100	27100	27100	27100	0
356	20240408	143100	237067950	27100	27100	27100	27100	0
357	20240408	143000	237067950	27100	27100	27100	27100	0
358	20240408	142900	237067950	27100	27100	27100	27100	0
359	20240408	142800	237067950	27100	27050	27100	27050	70
360	20240408	142700	235171200	27050	27050	27050	27050	0
361	20240408	142600	235171200	27050	27050	27050	27050	0
362	20240408	142500	235171200	27050	27050	27050	27050	6
363	20240408	142400	235008900	27100	27100	27100	27100	194
364	20240408	142300	229751500	27100	27100	27100	27100	0
365	20240408	142200	229751500	27100	27100	27100	27100	0
366	20240408	142100	229751500	27100	27100	27100	27100	58
367	20240408	142000	228179700	27100	27100	27100	27100	0
368	20240408	141900	228179700	27100	27100	27100	27100	7
369	20240408	141800	227990000	27100	27100	27100	27100	0
370	20240408	141700	227990000	27100	27100	27100	27100	0
371	20240408	141600	227990000	27100	27150	27150	27100	43
372	20240408	141500	226824450	27150	27150	27150	27150	0
373	20240408	141400	226824450	27150	27150	27150	27150	0
374	20240408	141300	226824450	27150	27150	27150	27150	0
375	20240408	141200	226824450	27150	27150	27150	27150	0
376	20240408	141100	226824450	27150	27150	27150	27150	0
377	20240408	141000	226824450	27150	27150	27150	27150	0
378	20240408	140900	226824450	27150	27150	27150	27150	0
379	20240408	140800	226824450	27150	27150	27150	27150	34
380	20240408	140700	225901350	27150	27150	27150	27150	10
381	20240408	140600	225629850	27150	27150	27150	27150	6
382	20240408	140500	225466950	27100	27100	27100	27100	0
383	20240408	140400	225466950	27100	27100	27100	27100	1
384	20240408	140300	225439850	27100	27100	27100	27100	0
385	20240408	140200	225439850	27100	27100	27100	27100	0
386	20240408	140100	225439850	27100	27100	27100	27100	7
387	20240408	140000	225250150	27100	27100	27100	27100	0
388	20240408	135900	225250150	27100	27100	27100	27100	0
389	20240408	135800	225250150	27100	27100	27100	27100	0
390	20240408	135700	225250150	27100	27100	27100	27100	10
391	20240408	135600	224979150	27100	27100	27100	27100	6
392	20240408	135500	224816550	27150	27150	27150	27150	0
393	20240408	135400	224816550	27150	27150	27150	27150	0
394	20240408	135300	224816550	27150	27150	27150	27150	0
395	20240408	135200	224816550	27150	27150	27150	27150	0
396	20240408	135100	224816550	27150	27150	27150	27150	0
397	20240408	135000	224816550	27150	27150	27150	27150	0
398	20240408	134900	224816550	27150	27150	27150	27150	10
399	20240408	134800	224545050	27150	27150	27150	27150	0
400	20240408	134700	224545050	27150	27150	27150	27150	0
401	20240408	134600	224545050	27150	27150	27150	27150	3
402	20240408	134500	224463600	27200	27200	27200	27200	0
403	20240408	134400	224463600	27200	27150	27200	27150	35
404	20240408	134300	223511900	27200	27200	27200	27200	0
405	20240408	134200	223511900	27200	27200	27200	27200	0
406	20240408	134100	223511900	27200	27200	27200	27200	0
407	20240408	134000	223511900	27200	27200	27200	27200	0
408	20240408	133900	223511900	27200	27200	27200	27200	0
409	20240408	133800	223511900	27200	27200	27200	27200	0
410	20240408	133700	223511900	27200	27200	27200	27200	47
411	20240408	133600	222233500	27200	27150	27200	27150	4
412	20240408	133500	222124800	27100	27100	27100	27100	5
413	20240408	133400	221989300	27100	27100	27100	27100	0
414	20240408	133300	221989300	27100	27100	27100	27100	0
415	20240408	133200	221989300	27100	27100	27100	27100	20
416	20240408	133100	221447300	27050	27050	27050	27050	0
417	20240408	133000	221447300	27050	27050	27050	27050	8
418	20240408	132900	221230900	27100	27050	27100	27050	20
419	20240408	132800	220689700	27050	27050	27050	27050	0
420	20240408	132700	220689700	27050	27050	27050	27050	0
421	20240408	132600	220689700	27050	27050	27050	27050	11
422	20240408	132500	220392150	27050	27050	27050	27050	0
423	20240408	132400	220392150	27050	27050	27050	27050	6
424	20240408	132300	220229850	27050	27050	27050	27050	0
425	20240408	132200	220229850	27050	27050	27050	27050	0
426	20240408	132100	220229850	27050	27050	27050	27050	5
427	20240408	132000	220094600	27050	27050	27050	27050	0
428	20240408	131900	220094600	27050	27050	27050	27050	5
429	20240408	131800	219959350	27050	27050	27050	27050	0
430	20240408	131700	219959350	27050	27050	27050	27050	0
431	20240408	131600	219959350	27050	27050	27050	27050	0
432	20240408	131500	219959350	27050	27050	27050	27050	0
433	20240408	131400	219959350	27050	27050	27050	27050	7
434	20240408	131300	219770000	27050	27050	27050	27050	0
435	20240408	131200	219770000	27050	27050	27050	27050	0
436	20240408	131100	219770000	27050	27050	27050	27050	0
437	20240408	131000	219770000	27050	27050	27050	27050	0
438	20240408	130900	219770000	27050	27050	27050	27050	0
439	20240408	130800	219770000	27050	27050	27050	27050	7
440	20240408	130700	219580650	27050	27050	27050	27050	0
441	20240408	130600	219580650	27050	27050	27050	27050	0
442	20240408	130500	219580650	27050	27050	27050	27050	0
443	20240408	130400	219580650	27050	27050	27050	27050	0
444	20240408	130300	219580650	27050	27050	27050	27050	5
445	20240408	130200	219445400	27050	27050	27050	27050	0
446	20240408	130100	219445400	27050	27050	27050	27050	0
447	20240408	130000	219445400	27050	27050	27050	27050	0
448	20240408	125900	219445400	27050	27050	27050	27050	0
449	20240408	125800	219445400	27050	27050	27050	27050	7
450	20240408	125700	219256050	27050	27050	27050	27050	0
451	20240408	125600	219256050	27050	27050	27050	27050	0
452	20240408	125500	219256050	27050	27050	27050	27050	1
453	20240408	125400	219229000	27100	27100	27100	27100	0
454	20240408	125300	219229000	27100	27100	27100	27100	0
455	20240408	125200	219229000	27100	27100	27100	27100	5
456	20240408	125100	219093500	27100	27100	27100	27100	0
457	20240408	125000	219093500	27100	27100	27100	27100	0
458	20240408	124900	219093500	27100	27100	27100	27100	0
459	20240408	124800	219093500	27100	27100	27100	27100	1
460	20240408	124700	219066400	27100	27100	27100	27100	1
461	20240408	124600	219039300	27100	27100	27100	27100	0
462	20240408	124500	219039300	27100	27100	27100	27100	5
463	20240408	124400	218903800	27050	27050	27050	27050	0
464	20240408	124300	218903800	27050	27050	27050	27050	0
465	20240408	124200	218903800	27050	27050	27050	27050	6
466	20240408	124100	218741500	27100	27100	27100	27100	0
467	20240408	124000	218741500	27100	27100	27100	27100	1
468	20240408	123900	218714400	27100	27100	27100	27100	0
469	20240408	123800	218714400	27100	27100	27100	27100	0
470	20240408	123700	218714400	27100	27100	27100	27100	0
471	20240408	123600	218714400	27100	27100	27100	27100	0
472	20240408	123500	218714400	27100	27100	27100	27100	1
473	20240408	123400	218687300	27200	27200	27200	27200	0
474	20240408	123300	218687300	27200	27200	27200	27200	0
475	20240408	123200	218687300	27200	27200	27200	27200	0
476	20240408	123100	218687300	27200	27100	27200	27100	19
477	20240408	123000	218171400	27050	27050	27050	27050	0
478	20240408	122900	218171400	27050	27050	27050	27050	20
479	20240408	122800	217630400	27050	27050	27050	27050	0
480	20240408	122700	217630400	27050	27050	27050	27050	0
481	20240408	122600	217630400	27050	27050	27050	27050	8
482	20240408	122500	217414000	27050	27050	27050	27050	5
483	20240408	122400	217278750	27050	27050	27050	27050	0
484	20240408	122300	217278750	27050	27050	27050	27050	0
485	20240408	122200	217278750	27050	27050	27050	27050	0
486	20240408	122100	217278750	27050	27050	27050	27050	0
487	20240408	122000	217278750	27050	27050	27050	27050	2
488	20240408	121900	217224650	27150	27150	27150	27150	0
489	20240408	121800	217224650	27150	27150	27150	27150	0
490	20240408	121700	217224650	27150	27150	27150	27150	0
491	20240408	121600	217224650	27150	27150	27150	27150	1
492	20240408	121500	217197500	27150	27150	27150	27150	0
493	20240408	121400	217197500	27150	27150	27150	27150	0
494	20240408	121300	217197500	27150	27150	27150	27150	0
495	20240408	121200	217197500	27150	27150	27150	27150	0
496	20240408	121100	217197500	27150	27150	27150	27150	20
497	20240408	121000	216654500	27150	27150	27150	27150	11
498	20240408	120900	216355850	27150	27150	27150	27150	3
499	20240408	120800	216274400	27150	27150	27150	27150	0
500	20240408	120700	216274400	27150	27150	27150	27150	0
501	20240408	120600	216274400	27150	27150	27150	27150	0
502	20240408	120500	216274400	27150	27150	27150	27150	0
503	20240408	120400	216274400	27150	27150	27150	27150	0
504	20240408	120300	216274400	27150	27150	27150	27150	0
505	20240408	120200	216274400	27150	27050	27200	27050	440
506	20240408	120100	204311500	27050	27050	27050	27050	5
507	20240408	120000	204176250	27000	27000	27000	27000	0
508	20240408	115900	204176250	27000	27000	27000	27000	0
509	20240408	115800	204176250	27000	27000	27000	27000	5
510	20240408	115700	204041250	27050	27050	27050	27050	0
511	20240408	115600	204041250	27050	27050	27050	27050	1
512	20240408	115500	204014200	27000	27000	27000	27000	7
513	20240408	115400	203825200	27000	27000	27000	27000	230
514	20240408	115300	197615200	27000	27000	27000	27000	5
515	20240408	115200	197480200	27000	27000	27000	27000	0
516	20240408	115100	197480200	27000	27000	27000	27000	2
517	20240408	115000	197426200	27000	27100	27100	27000	87
518	20240408	114900	195072700	27050	27050	27050	27050	2
519	20240408	114800	195018600	27050	27050	27050	27050	4
520	20240408	114700	194910400	27050	27050	27050	27050	2
521	20240408	114600	194856300	27050	27050	27050	27050	2
522	20240408	114500	194802200	27050	27050	27050	27050	3
523	20240408	114400	194721050	27050	27050	27050	27050	1
524	20240408	114300	194694000	27050	27050	27050	27050	5
525	20240408	114200	194558750	27050	27050	27050	27050	1
526	20240408	114100	194531700	27050	27050	27050	27050	5
527	20240408	114000	194396450	27050	27050	27050	27050	2
528	20240408	113900	194342350	27100	27100	27100	27100	5
529	20240408	113800	194206850	27050	27050	27050	27050	5
530	20240408	113700	194071600	27050	27050	27050	27050	2
531	20240408	113600	194017500	27050	27050	27050	27050	6
532	20240408	113500	193855200	27050	27050	27050	27050	1
533	20240408	113400	193828150	27050	27050	27050	27050	2
534	20240408	113300	193774050	27050	27050	27050	27050	24
535	20240408	113200	193124850	27050	27050	27050	27050	1
536	20240408	113100	193097800	27050	27050	27050	27050	5
537	20240408	113000	192962550	27050	27050	27050	27000	4
538	20240408	112900	192854450	27000	27000	27000	27000	4
539	20240408	112800	192746450	27000	27000	27000	27000	0
540	20240408	112700	192746450	27000	27000	27000	27000	6
541	20240408	112600	192584450	27050	27050	27050	27050	1
542	20240408	112500	192557400	27000	27000	27000	27000	0
543	20240408	112400	192557400	27000	27000	27000	27000	7
544	20240408	112300	192368400	27000	27000	27000	27000	2
545	20240408	112200	192314400	27000	27000	27000	27000	23
546	20240408	112100	191693400	27000	27000	27000	27000	3
547	20240408	112000	191612400	27000	27000	27000	27000	0
548	20240408	111900	191612400	27000	27000	27000	27000	5
549	20240408	111800	191477400	27000	27000	27000	27000	2
550	20240408	111700	191423400	27000	27000	27000	27000	2
551	20240408	111600	191369400	27000	27000	27000	27000	4
552	20240408	111500	191261400	27050	27000	27050	27000	10
553	20240408	111400	190991100	27050	27050	27050	27050	2
554	20240408	111300	190937000	27000	27050	27050	27000	122
555	20240408	111200	187637000	27000	27000	27000	27000	4
556	20240408	111100	187529000	27000	27000	27000	27000	2
557	20240408	111000	187475000	27000	27000	27000	27000	1
558	20240408	110900	187448000	27000	27000	27000	27000	5
559	20240408	110800	187313000	27000	27000	27000	27000	0
560	20240408	110700	187313000	27000	27000	27000	27000	5
561	20240408	110600	187178000	27000	27000	27000	27000	2
562	20240408	110500	187124000	27000	27000	27000	27000	2
563	20240408	110400	187070000	27000	27050	27050	27000	13
564	20240408	110300	186718650	27000	27000	27000	27000	1
565	20240408	110200	186691650	27000	27050	27050	27000	4
566	20240408	110100	186583600	27000	27000	27000	27000	2
567	20240408	110000	186529600	27000	27050	27050	27000	6
568	20240408	105900	186367400	27050	27050	27050	27050	1
569	20240408	105800	186340350	27050	27050	27050	27050	2
570	20240408	105700	186286250	27050	27000	27050	27000	30
571	20240408	105600	185474800	27000	27000	27000	27000	2
572	20240408	105500	185420800	27000	27000	27000	27000	4
573	20240408	105400	185312800	27000	27000	27000	27000	2
574	20240408	105300	185258800	27000	27000	27000	27000	1
575	20240408	105200	185231800	27000	27000	27000	27000	5
576	20240408	105100	185096800	27050	27000	27050	27000	3
577	20240408	105000	185015750	27000	27050	27100	27000	5
578	20240408	104900	184880600	27050	27050	27050	27050	7
579	20240408	104800	184691250	27000	27000	27000	27000	6
580	20240408	104700	184529250	27100	27000	27100	27000	18
581	20240408	104600	184043050	27050	27050	27050	27050	1
582	20240408	104500	184016000	27050	27000	27050	27000	6
583	20240408	104400	183853950	27050	27050	27050	27050	0
584	20240408	104300	183853950	27050	27000	27050	27000	10
585	20240408	104200	183583850	27000	27000	27000	27000	29
586	20240408	104100	182800850	27000	27000	27000	27000	2
587	20240408	104000	182746850	27000	27000	27000	27000	5
588	20240408	103900	182611850	27000	27000	27000	27000	2
589	20240408	103800	182557850	27000	27000	27000	27000	5
590	20240408	103700	182422850	27050	27050	27050	27050	21
591	20240408	103600	181854800	27050	27050	27050	27050	6
592	20240408	103500	181692500	27050	27050	27050	27050	2
593	20240408	103400	181638400	27050	27050	27050	27050	1
594	20240408	103300	181611350	27050	27050	27050	27050	3
595	20240408	103200	181530200	27050	27050	27050	27050	4
596	20240408	103100	181422000	27050	27000	27050	27000	5
597	20240408	103000	181286900	27000	27000	27000	27000	1
598	20240408	102900	181259900	27050	27050	27050	27050	0
599	20240408	102800	181259900	27050	27050	27050	27050	3
600	20240408	102700	181178750	27050	27050	27050	27050	4
601	20240408	102600	181070550	27000	27050	27050	27000	5
602	20240408	102500	180935450	27050	27050	27050	27050	2
603	20240408	102400	180881350	27050	27050	27050	27050	3
604	20240408	102300	180800200	27200	27200	27200	27200	0
605	20240408	102200	180800200	27200	27200	27200	27200	0
606	20240408	102100	180800200	27200	27000	27200	27000	16
607	20240408	102000	180366300	27000	27000	27000	27000	4
608	20240408	101900	180258300	27000	27050	27050	27000	5
609	20240408	101800	180123200	27050	27050	27050	27050	1
610	20240408	101700	180096150	27000	27000	27000	27000	0
611	20240408	101600	180096150	27000	27050	27050	27000	3
612	20240408	101500	180015100	27000	27000	27000	27000	0
613	20240408	101400	180015100	27000	27050	27050	27000	6
614	20240408	101300	179852950	27050	27000	27050	27000	5
615	20240408	101200	179717900	27000	27000	27000	27000	4
616	20240408	101100	179609900	27000	27000	27000	27000	5
617	20240408	101000	179474900	27000	27000	27000	27000	0
618	20240408	100900	179474900	27000	27000	27000	27000	52
619	20240408	100800	178070900	27100	27050	27100	27000	1051
620	20240408	100700	149592300	27000	27000	27000	27000	5
621	20240408	100600	149457300	27000	27000	27000	27000	0
622	20240408	100500	149457300	27000	27000	27000	27000	2
623	20240408	100400	149403300	27000	26950	27000	26950	4
624	20240408	100300	149295450	26950	26950	26950	26950	131
625	20240408	100200	145765000	26950	26950	26950	26950	5
626	20240408	100100	145630250	26950	26950	26950	26950	1
627	20240408	100000	145603300	26950	26950	26950	26950	3
628	20240408	095900	145522450	26950	26950	26950	26950	2
629	20240408	095800	145468550	26950	26950	26950	26950	0
630	20240408	095700	145468550	26950	26950	26950	26950	0
631	20240408	095600	145468550	26950	26950	26950	26950	141
632	20240408	095500	141668600	26950	26950	26950	26950	0
633	20240408	095400	141668600	26950	26950	26950	26950	0
634	20240408	095300	141668600	26950	26950	26950	26950	0
635	20240408	095200	141668600	26950	26950	26950	26950	0
636	20240408	095100	141668600	26950	26950	26950	26950	0
637	20240408	095000	141668600	26950	26950	26950	26950	0
638	20240408	094900	141668600	26950	26950	26950	26950	0
639	20240408	094800	141668600	26950	26950	26950	26950	3
640	20240408	094700	141587750	26950	26950	26950	26950	0
641	20240408	094600	141587750	26950	26950	26950	26950	0
642	20240408	094500	141587750	26950	26950	26950	26950	0
643	20240408	094400	141587750	26950	26950	27200	26900	1253
644	20240408	094300	107809500	27000	26950	27000	26950	425
645	20240408	094200	96355700	27000	27000	27000	27000	0
646	20240408	094100	96355700	27000	27050	27050	27000	979
647	20240408	094000	69921850	27050	27050	27050	27050	0
648	20240408	093900	69921850	27050	27050	27050	27050	0
649	20240408	093800	69921850	27050	27050	27050	27050	3
650	20240408	093700	69840700	27100	27100	27100	27100	0
651	20240408	093600	69840700	27100	27100	27100	27100	0
652	20240408	093500	69840700	27100	27100	27100	27100	7
653	20240408	093400	69651000	27100	27100	27100	27100	0
654	20240408	093300	69651000	27100	27100	27100	27100	0
655	20240408	093200	69651000	27100	27100	27100	27100	0
656	20240408	093100	69651000	27100	27100	27100	27100	0
657	20240408	093000	69651000	27100	27000	27100	27000	372
658	20240408	092900	59571000	27000	27000	27000	27000	0
659	20240408	092800	59571000	27000	27000	27000	27000	4
660	20240408	092700	59463000	27050	27050	27050	27050	0
661	20240408	092600	59463000	27050	27050	27050	27050	1
662	20240408	092500	59435950	27000	27050	27050	27000	301
663	20240408	092400	51299550	27100	27100	27100	27100	0
664	20240408	092300	51299550	27100	27100	27100	27100	0
665	20240408	092200	51299550	27100	27100	27100	27100	2
666	20240408	092100	51245350	27050	27050	27050	27050	0
667	20240408	092000	51245350	27050	27050	27050	27050	0
668	20240408	091900	51245350	27050	27050	27050	27050	0
669	20240408	091800	51245350	27050	27050	27050	27050	0
670	20240408	091700	51245350	27050	27050	27050	27050	55
671	20240408	091600	49757600	27100	27100	27100	27100	1
672	20240408	091500	49730500	27150	27150	27150	27150	0
673	20240408	091400	49730500	27150	27150	27150	27150	3
674	20240408	091300	49649050	27150	27150	27150	27150	0
675	20240408	091200	49649050	27150	27150	27150	27150	0
676	20240408	091100	49649050	27150	27150	27150	27150	3
677	20240408	091000	49567600	27200	27050	27200	27000	665
678	20240408	090900	31568550	27100	27100	27100	27100	159
679	20240408	090800	27259650	27150	27150	27150	27150	601
680	20240408	090700	10942500	27150	27150	27150	27150	95
681	20240408	090600	8363250	27150	27150	27150	27150	0
682	20240408	090500	8363250	27150	27150	27150	27150	0
683	20240408	090400	8363250	27150	27200	27200	27150	67
684	20240408	090300	6543200	27200	27200	27200	27200	1
685	20240408	090200	6516000	27150	27150	27150	27150	0
686	20240408	090100	6516000	27150	27150	27150	27150	0
687	20240408	090000	6516000	27150	27150	27150	27150	240