KissMeData/004990/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184100	4031291350	27300	27300	27300	27300	4380
3	20240403	184000	4031291350	27300	27300	27300	27300	0
4	20240403	183900	4031291350	27300	27300	27300	27300	0
5	20240403	183800	4031291350	27300	27300	27300	27300	0
6	20240403	183700	4031291350	27300	27300	27300	27300	0
7	20240403	183600	4031291350	27300	27300	27300	27300	0
8	20240403	183500	4031291350	27300	27300	27300	27300	0
9	20240403	183400	4031291350	27300	27300	27300	27300	0
10	20240403	183300	4031291350	27300	27300	27300	27300	0
11	20240403	183200	4031291350	27300	27300	27300	27300	0
12	20240403	183100	4031291350	27300	27300	27300	27300	0
13	20240403	183000	4031291350	27300	27300	27300	27300	0
14	20240403	182900	4031291350	27300	27300	27300	27300	0
15	20240403	182800	4031291350	27300	27300	27300	27300	0
16	20240403	182700	4031291350	27300	27300	27300	27300	0
17	20240403	182600	4031291350	27300	27300	27300	27300	0
18	20240403	182500	4031291350	27300	27300	27300	27300	0
19	20240403	182400	4031291350	27300	27300	27300	27300	0
20	20240403	182300	4031291350	27300	27300	27300	27300	0
21	20240403	182200	4031291350	27300	27300	27300	27300	0
22	20240403	182100	4031291350	27300	27300	27300	27300	0
23	20240403	182000	4031291350	27300	27300	27300	27300	0
24	20240403	181900	4031291350	27300	27300	27300	27300	0
25	20240403	181800	4031291350	27300	27300	27300	27300	0
26	20240403	181700	4031291350	27300	27300	27300	27300	0
27	20240403	181600	4031291350	27300	27300	27300	27300	0
28	20240403	181500	4031291350	27300	27300	27300	27300	0
29	20240403	181400	4031291350	27300	27300	27300	27300	0
30	20240403	181300	4031291350	27300	27300	27300	27300	0
31	20240403	181200	4031291350	27300	27300	27300	27300	0
32	20240403	181100	4031291350	27300	27300	27300	27300	4380
33	20240403	181000	4031291350	27300	27300	27300	27300	0
34	20240403	180900	4031291350	27300	27300	27300	27300	0
35	20240403	180800	4031291350	27300	27300	27300	27300	0
36	20240403	180700	4031291350	27300	27300	27300	27300	0
37	20240403	180600	4031291350	27300	27300	27300	27300	0
38	20240403	180500	4031291350	27300	27300	27300	27300	0
39	20240403	180400	4031291350	27300	27300	27300	27300	0
40	20240403	180300	4031291350	27300	27300	27300	27300	0
41	20240403	180200	4031291350	27300	27300	27300	27300	0
42	20240403	180100	4031291350	27300	27300	27300	27300	0
43	20240403	180000	4031291350	27300	27300	27300	27300	0
44	20240403	175900	4031291350	27300	27300	27300	27300	0
45	20240403	175800	4031291350	27300	27300	27300	27300	0
46	20240403	175700	4031291350	27300	27300	27300	27300	0
47	20240403	175600	4031291350	27300	27300	27300	27300	0
48	20240403	175500	4031291350	27300	27300	27300	27300	0
49	20240403	175400	4031291350	27300	27300	27300	27300	0
50	20240403	175300	4031291350	27300	27300	27300	27300	0
51	20240403	175200	4031291350	27300	27300	27300	27300	0
52	20240403	175100	4031291350	27300	27300	27300	27300	0
53	20240403	175000	4031291350	27300	27300	27300	27300	0
54	20240403	174900	4031291350	27300	27300	27300	27300	0
55	20240403	174800	4031291350	27300	27300	27300	27300	0
56	20240403	174700	4031291350	27300	27300	27300	27300	0
57	20240403	174600	4031291350	27300	27300	27300	27300	0
58	20240403	174500	4031291350	27300	27300	27300	27300	0
59	20240403	174400	4031291350	27300	27300	27300	27300	0
60	20240403	174300	4031291350	27300	27300	27300	27300	0
61	20240403	174200	4031291350	27300	27300	27300	27300	0
62	20240403	174100	4031291350	27300	27300	27300	27300	4380
63	20240403	174000	4031291350	27300	27300	27300	27300	0
64	20240403	173900	4031291350	27300	27300	27300	27300	0
65	20240403	173800	4031291350	27300	27300	27300	27300	0
66	20240403	173700	4031291350	27300	27300	27300	27300	0
67	20240403	173600	4031291350	27300	27300	27300	27300	0
68	20240403	173500	4031291350	27300	27300	27300	27300	0
69	20240403	173400	4031291350	27300	27300	27300	27300	0
70	20240403	173300	4031291350	27300	27300	27300	27300	0
71	20240403	173200	4031291350	27300	27300	27300	27300	0
72	20240403	173100	4031291350	27300	27300	27300	27300	0
73	20240403	173000	4031291350	27300	27300	27300	27300	0
74	20240403	172900	4031291350	27300	27300	27300	27300	0
75	20240403	172800	4031291350	27300	27300	27300	27300	0
76	20240403	172700	4031291350	27300	27300	27300	27300	0
77	20240403	172600	4031291350	27300	27300	27300	27300	0
78	20240403	172500	4031291350	27300	27300	27300	27300	0
79	20240403	172400	4031291350	27300	27300	27300	27300	0
80	20240403	172300	4031291350	27300	27300	27300	27300	0
81	20240403	172200	4031291350	27300	27300	27300	27300	0
82	20240403	172100	4031291350	27300	27300	27300	27300	0
83	20240403	172000	4031291350	27300	27300	27300	27300	0
84	20240403	171900	4031291350	27300	27300	27300	27300	0
85	20240403	171800	4031291350	27300	27300	27300	27300	0
86	20240403	171700	4031291350	27300	27300	27300	27300	0
87	20240403	171600	4031291350	27300	27300	27300	27300	0
88	20240403	171500	4031291350	27300	27300	27300	27300	0
89	20240403	171400	4031291350	27300	27300	27300	27300	0
90	20240403	171300	4031291350	27300	27300	27300	27300	0
91	20240403	171200	4031291350	27300	27300	27300	27300	0
92	20240403	171100	4031291350	27300	27300	27300	27300	4380
93	20240403	171000	4031291350	27300	27300	27300	27300	0
94	20240403	170900	4031291350	27300	27300	27300	27300	0
95	20240403	170800	4031291350	27300	27300	27300	27300	0
96	20240403	170700	4031291350	27300	27300	27300	27300	0
97	20240403	170600	4031291350	27300	27300	27300	27300	0
98	20240403	170500	4031291350	27300	27300	27300	27300	0
99	20240403	170400	4031291350	27300	27300	27300	27300	0
100	20240403	170300	4031291350	27300	27300	27300	27300	0
101	20240403	170200	4031291350	27300	27300	27300	27300	0
102	20240403	170100	4031291350	27300	27300	27300	27300	0
103	20240403	170000	4031291350	27300	27300	27300	27300	0
104	20240403	165900	4031291350	27300	27300	27300	27300	0
105	20240403	165800	4031291350	27300	27300	27300	27300	0
106	20240403	165700	4031291350	27300	27300	27300	27300	0
107	20240403	165600	4031291350	27300	27300	27300	27300	0
108	20240403	165500	4031291350	27300	27300	27300	27300	0
109	20240403	165400	4031291350	27300	27300	27300	27300	0
110	20240403	165300	4031291350	27300	27300	27300	27300	0
111	20240403	165200	4031291350	27300	27300	27300	27300	0
112	20240403	165100	4031291350	27300	27300	27300	27300	0
113	20240403	165000	4031291350	27300	27300	27300	27300	0
114	20240403	164900	4031291350	27300	27300	27300	27300	0
115	20240403	164800	4031291350	27300	27300	27300	27300	0
116	20240403	164700	4031291350	27300	27300	27300	27300	0
117	20240403	164600	4031291350	27300	27300	27300	27300	0
118	20240403	164500	4031291350	27300	27300	27300	27300	0
119	20240403	164400	4031291350	27300	27300	27300	27300	0
120	20240403	164300	4031291350	27300	27300	27300	27300	0
121	20240403	164200	4031291350	27300	27300	27300	27300	0
122	20240403	164100	4031291350	27300	27300	27300	27300	4380
123	20240403	164000	4031291350	27300	27300	27300	27300	0
124	20240403	163900	4031291350	27300	27300	27300	27300	0
125	20240403	163800	4031291350	27300	27300	27300	27300	0
126	20240403	163700	4031291350	27300	27300	27300	27300	0
127	20240403	163600	4031291350	27300	27300	27300	27300	0
128	20240403	163500	4031291350	27300	27300	27300	27300	0
129	20240403	163400	4031291350	27300	27300	27300	27300	0
130	20240403	163300	4031291350	27300	27300	27300	27300	0
131	20240403	163200	4031291350	27300	27300	27300	27300	0
132	20240403	163100	4031291350	27300	27300	27300	27300	0
133	20240403	163000	4031291350	27300	27300	27300	27300	0
134	20240403	162900	4031291350	27300	27300	27300	27300	0
135	20240403	162800	4031291350	27300	27300	27300	27300	0
136	20240403	162700	4031291350	27300	27300	27300	27300	0
137	20240403	162600	4031291350	27300	27300	27300	27300	0
138	20240403	162500	4031291350	27300	27300	27300	27300	0
139	20240403	162400	4031291350	27300	27300	27300	27300	0
140	20240403	162300	4031291350	27300	27300	27300	27300	0
141	20240403	162200	4031291350	27300	27300	27300	27300	0
142	20240403	162100	4031291350	27300	27300	27300	27300	0
143	20240403	162000	4031291350	27300	27300	27300	27300	0
144	20240403	161900	4031291350	27300	27300	27300	27300	0
145	20240403	161800	4031291350	27300	27300	27300	27300	0
146	20240403	161700	4031291350	27300	27300	27300	27300	0
147	20240403	161600	4031291350	27300	27300	27300	27300	0
148	20240403	161500	4031291350	27300	27300	27300	27300	0
149	20240403	161400	4031291350	27300	27300	27300	27300	0
150	20240403	161300	4031291350	27300	27300	27300	27300	0
151	20240403	161200	4031291350	27300	27300	27300	27300	0
152	20240403	161100	4031291350	27300	27300	27300	27300	4380
153	20240403	161000	4031291350	27300	27300	27300	27300	0
154	20240403	160900	4031291350	27300	27300	27300	27300	0
155	20240403	160800	4031291350	27300	27300	27300	27300	0
156	20240403	160700	4031291350	27300	27300	27300	27300	0
157	20240403	160600	4031291350	27300	27300	27300	27300	0
158	20240403	160500	4031291350	27300	27300	27300	27300	0
159	20240403	160400	4031291350	27300	27300	27300	27300	0
160	20240403	160300	4031291350	27300	27300	27300	27300	0
161	20240403	160200	4031291350	27300	27300	27300	27300	0
162	20240403	160100	4031291350	27300	27300	27300	27300	0
163	20240403	160000	4031291350	27300	27300	27300	27300	0
164	20240403	155900	4031291350	27300	27300	27300	27300	0
165	20240403	155800	4031291350	27300	27300	27300	27300	0
166	20240403	155700	4031291350	27300	27300	27300	27300	0
167	20240403	155600	4031291350	27300	27300	27300	27300	0
168	20240403	155500	4031291350	27300	27300	27300	27300	0
169	20240403	155400	4031291350	27300	27300	27300	27300	0
170	20240403	155300	4031291350	27300	27300	27300	27300	0
171	20240403	155200	4031291350	27300	27300	27300	27300	0
172	20240403	155100	4031291350	27300	27300	27300	27300	0
173	20240403	155000	4031291350	27300	27300	27300	27300	0
174	20240403	154900	4031291350	27300	27300	27300	27300	0
175	20240403	154800	4031291350	27300	27300	27300	27300	0
176	20240403	154700	4031291350	27300	27300	27300	27300	0
177	20240403	154600	4031291350	27300	27300	27300	27300	0
178	20240403	154500	4031291350	27300	27300	27300	27300	0
179	20240403	154400	4031291350	27300	27300	27300	27300	0
180	20240403	154300	4031291350	27300	27300	27300	27300	0
181	20240403	154200	4031291350	27300	27300	27300	27300	0
182	20240403	154100	4031291350	27300	27300	27300	27300	4380
183	20240403	154000	4031291350	27300	27300	27300	27300	0
184	20240403	153900	4031291350	27300	27300	27300	27300	0
185	20240403	153800	4031291350	27300	27300	27300	27300	0
186	20240403	153700	4031291350	27300	27300	27300	27300	0
187	20240403	153600	4031291350	27300	27300	27300	27300	0
188	20240403	153500	4031291350	27300	27300	27300	27300	0
189	20240403	153400	4031291350	27300	27300	27300	27300	0
190	20240403	153300	4031291350	27300	27300	27300	27300	0
191	20240403	153200	4031291350	27300	27300	27300	27300	0
192	20240403	153100	4031291350	27300	27300	27300	27300	0
193	20240403	153000	4031291350	27300	27300	27300	27300	4380
194	20240403	152900	3911717350	27350	27350	27350	27350	0
195	20240403	152800	3911717350	27350	27350	27350	27350	0
196	20240403	152700	3911717350	27350	27350	27350	27350	0
197	20240403	152600	3911717350	27350	27350	27350	27350	0
198	20240403	152500	3911717350	27350	27350	27350	27350	0
199	20240403	152400	3911717350	27350	27350	27350	27350	0
200	20240403	152300	3911717350	27350	27350	27350	27350	0
201	20240403	152200	3911717350	27350	27350	27350	27350	0
202	20240403	152100	3911717350	27350	27350	27350	27350	0
203	20240403	152000	3911717350	27350	27350	27350	27350	0
204	20240403	151900	3911717350	27350	27300	27350	27200	248
205	20240403	151800	3904937800	27150	27200	27300	27150	64
206	20240403	151700	3903192850	27200	27150	27200	27150	145
207	20240403	151600	3899252700	27150	27150	27150	27150	95
208	20240403	151500	3896673450	27150	27150	27150	27150	16
209	20240403	151400	3896239050	27200	27200	27200	27150	59
210	20240403	151300	3894634850	27200	27150	27200	27150	102
211	20240403	151200	3891861400	27200	27150	27200	27150	18
212	20240403	151100	3891372650	27150	27250	27250	27150	470
213	20240403	151000	3878590300	27250	27200	27250	27200	180
214	20240403	150900	3873687550	27200	27200	27250	27200	304
215	20240403	150800	3865404250	27200	27200	27250	27200	55
216	20240403	150700	3863908050	27200	27200	27250	27200	27
217	20240403	150600	3863173150	27200	27200	27250	27200	42
218	20240403	150500	3862030400	27200	27200	27200	27200	16
219	20240403	150400	3861595200	27200	27150	27350	27150	4102
220	20240403	150300	3750205150	27150	27150	27200	27150	29
221	20240403	150200	3749417550	27150	27200	27200	27150	780
222	20240403	150100	3728232550	27200	27200	27200	27200	15
223	20240403	150000	3727824550	27200	27250	27250	27200	121
224	20240403	145900	3724532500	27200	27100	27450	27100	7965
225	20240403	145800	3508180450	27150	27100	27150	27100	108
226	20240403	145700	3505248700	27100	27150	27200	27100	390
227	20240403	145600	3494657650	27150	27150	27200	27150	132
228	20240403	145500	3491073500	27150	27200	27250	27150	1989
229	20240403	145400	3437035000	27200	27050	27400	27050	10714
230	20240403	145300	3146178850	27100	27150	27200	27100	351
231	20240403	145200	3136666250	27100	27100	27200	27100	158
232	20240403	145100	3132384300	27150	27150	27200	27100	140
233	20240403	145000	3128585550	27150	27150	27200	27150	167
234	20240403	144900	3124051350	27200	27200	27250	27150	805
235	20240403	144800	3102192050	27200	27150	27200	27150	172
236	20240403	144700	3097520100	27150	27150	27200	27150	366
237	20240403	144600	3087570500	27150	27150	27200	27150	218
238	20240403	144500	3081646750	27150	27150	27200	27150	1330
239	20240403	144400	3045525500	27200	27150	27200	27150	252
240	20240403	144300	3038677600	27150	27150	27200	27150	110
241	20240403	144200	3035690250	27200	27200	27200	27150	140
242	20240403	144100	3031887100	27150	27150	27200	27150	223
243	20240403	144000	3025827800	27150	27150	27200	27150	211
244	20240403	143900	3020099000	27150	27200	27200	27150	244
245	20240403	143800	3013468750	27200	27200	27200	27150	132
246	20240403	143700	3009882650	27150	27150	27150	27150	192
247	20240403	143600	3004669850	27150	27150	27200	27150	87
248	20240403	143500	3002307750	27150	27150	27200	27100	229
249	20240403	143400	2996091800	27100	27100	27150	27100	402
250	20240403	143300	2985185200	27150	27100	27150	27050	497
251	20240403	143200	2971698900	27100	27100	27150	27050	177
252	20240403	143100	2966903650	27150	27100	27150	27100	177
253	20240403	143000	2962103850	27150	27100	27150	27100	99
254	20240403	142900	2959420500	27150	27150	27150	27100	129
255	20240403	142800	2955923600	27150	27100	27150	27100	73
256	20240403	142700	2953944800	27150	27100	27150	27100	253
257	20240403	142600	2947078100	27150	27100	27150	27100	129
258	20240403	142500	2943581250	27100	27150	27150	27100	154
259	20240403	142400	2939407050	27150	27150	27150	27100	103
260	20240403	142300	2936614200	27150	27150	27150	27100	145
261	20240403	142200	2932683900	27150	27100	27150	27100	83
262	20240403	142100	2930432800	27150	27150	27200	27100	126
263	20240403	142000	2927012600	27200	27200	27200	27150	154
264	20240403	141900	2922829350	27150	27150	27200	27100	228
265	20240403	141800	2916639100	27100	27150	27200	27100	206
266	20240403	141700	2911044750	27150	27100	27200	27100	147
267	20240403	141600	2907059000	27150	27150	27200	27100	102
268	20240403	141500	2904289000	27150	27150	27200	27150	124
269	20240403	141400	2900921850	27150	27150	27200	27100	265
270	20240403	141300	2893726200	27150	27200	27200	27150	688
271	20240403	141200	2875046500	27150	27150	27200	27150	217
272	20240403	141100	2869154400	27150	27200	27200	27150	149
273	20240403	141000	2865108000	27200	27150	27200	27150	114
274	20240403	140900	2862011850	27150	27200	27200	27150	159
275	20240403	140800	2857694600	27200	27150	27200	27150	137
276	20240403	140700	2853973750	27150	27150	27200	27150	126
277	20240403	140600	2850552600	27150	27200	27200	27150	130
278	20240403	140500	2847022200	27150	27150	27200	27150	136
279	20240403	140400	2843328900	27150	27200	27200	27150	99
280	20240403	140300	2840640150	27150	27150	27200	27150	97
281	20240403	140200	2838005850	27150	27200	27200	27150	211
282	20240403	140100	2832276200	27200	27200	27200	27150	144
283	20240403	140000	2828363500	27200	27150	27200	27150	137
284	20240403	135900	2824642950	27200	27150	27200	27150	125
285	20240403	135800	2821248550	27150	27150	27200	27150	132
286	20240403	135700	2817664350	27200	27200	27200	27150	89
287	20240403	135600	2815247150	27200	27150	27200	27150	114
288	20240403	135500	2812151750	27150	27150	27200	27150	137
289	20240403	135400	2808431750	27200	27150	27200	27150	135
290	20240403	135300	2804763350	27150	27200	27200	27150	235
291	20240403	135200	2798377750	27150	27200	27200	27150	84
292	20240403	135100	2796096550	27150	27150	27200	27150	168
293	20240403	135000	2791534800	27200	27200	27200	27150	89
294	20240403	134900	2789118250	27150	27150	27200	27150	134
295	20240403	134800	2785479200	27200	27150	27200	27150	151
296	20240403	134700	2781377400	27150	27150	27200	27150	119
297	20240403	134600	2778145950	27150	27200	27200	27150	102
298	20240403	134500	2775376600	27150	27150	27200	27150	126
299	20240403	134400	2771954950	27150	27200	27200	27100	173
300	20240403	134300	2767258350	27150	27150	27200	27150	118
301	20240403	134200	2764054300	27200	27150	27200	27150	157
302	20240403	134100	2759791350	27150	27200	27200	27150	67
303	20240403	134000	2757971200	27150	27200	27200	27100	148
304	20240403	133900	2753953550	27100	27200	27200	27100	388
305	20240403	133800	2743423100	27200	27200	27200	27150	51
306	20240403	133700	2742038100	27150	27150	27200	27150	159
307	20240403	133600	2737720800	27200	27200	27250	27150	180
308	20240403	133500	2732827000	27200	27200	27200	27200	90
309	20240403	133400	2730379000	27200	27250	27250	27200	141
310	20240403	133300	2726543300	27200	27200	27200	27150	125
311	20240403	133200	2723148050	27150	27050	27250	27050	2542
312	20240403	133100	2654101900	27050	27000	27100	27000	171
313	20240403	133000	2649479400	27100	27050	27100	27050	208
314	20240403	132900	2643850900	27100	27000	27100	27000	188
315	20240403	132800	2638762350	27000	27050	27100	27000	259
316	20240403	132700	2631757750	27100	27000	27100	27000	769
317	20240403	132600	2610948050	26950	27050	27050	26950	141
318	20240403	132500	2607141550	27050	27000	27050	26950	89
319	20240403	132400	2604738400	27000	27000	27050	26950	786
320	20240403	132300	2583535800	26950	27050	27050	26950	427
321	20240403	132200	2571998300	27000	26950	27050	26950	147
322	20240403	132100	2568031200	26950	26950	27050	26950	642
323	20240403	132000	2550695450	27000	26950	27050	26950	2544
324	20240403	131900	2481990500	26950	26950	26950	26950	113
325	20240403	131800	2478945150	26950	26950	27000	26950	88
326	20240403	131700	2476573350	27000	26950	27000	26950	201
327	20240403	131600	2471155850	26950	26950	27000	26950	208
328	20240403	131500	2465549800	26950	26950	27000	26950	62
329	20240403	131400	2463878750	26950	27000	27000	26950	103
330	20240403	131300	2461102350	26950	26950	27000	26950	125
331	20240403	131200	2457732900	26950	27000	27000	26950	132
332	20240403	131100	2454175050	26950	27000	27000	26950	94
333	20240403	131000	2451640650	27000	26950	27000	26950	178
334	20240403	130900	2446842200	26950	26950	27000	26950	93
335	20240403	130800	2444335350	27000	27000	27000	26950	106
336	20240403	130700	2441477950	26950	27000	27000	26950	158
337	20240403	130600	2437217250	27000	27000	27050	27000	229
338	20240403	130500	2431033600	26950	27050	27050	26950	182
339	20240403	130400	2426124700	27050	26950	27050	26950	147
340	20240403	130300	2422157800	27000	27000	27050	26950	233
341	20240403	130200	2415868450	27000	27050	27050	27000	209
342	20240403	130100	2410225050	27050	27000	27050	27000	139
343	20240403	130000	2406471700	27000	27050	27050	27000	268
344	20240403	125900	2399225450	27050	27000	27050	27000	129
345	20240403	125800	2395741600	27000	27000	27050	27000	174
346	20240403	125700	2391043000	27000	27000	27000	27000	45
347	20240403	125600	2389828000	27000	27050	27050	27000	180
348	20240403	125500	2384966550	27000	27050	27050	27000	1054
349	20240403	125400	2356508250	27050	27000	27050	27000	282
350	20240403	125300	2348889800	27000	27000	27100	27000	87
351	20240403	125200	2346539850	27000	27050	27050	27000	66
352	20240403	125100	2344756950	27000	27100	27100	27000	171
353	20240403	125000	2340138050	27050	27050	27100	27000	146
354	20240403	124900	2336192050	27000	27050	27050	27000	145
355	20240403	124800	2332271350	27100	27050	27100	27050	123
356	20240403	124700	2328943600	27050	27000	27050	27000	129
357	20240403	124600	2325458900	27050	27050	27050	27000	103
358	20240403	124500	2322677000	27050	27050	27050	27000	147
359	20240403	124400	2318707600	27000	27050	27050	27000	103
360	20240403	124300	2315926450	27000	27100	27100	27000	67
361	20240403	124200	2314115600	27100	27050	27100	27050	189
362	20240403	124100	2309002750	27000	27050	27050	27000	205
363	20240403	124000	2303463300	27100	27000	27100	26950	2032
364	20240403	123900	2248592700	26950	27000	27000	26950	173
365	20240403	123800	2243927200	26950	27000	27000	26950	99
366	20240403	123700	2241258800	26950	27000	27000	26950	113
367	20240403	123600	2238213100	27000	27000	27000	26950	181
368	20240403	123500	2233329800	27000	26950	27000	26950	169
369	20240403	123400	2228774800	27000	27000	27000	26950	556
370	20240403	123300	2213788500	26950	26950	27000	26950	134
371	20240403	123200	2210177100	26950	26950	27000	26950	132
372	20240403	123100	2206618750	27000	26950	27000	26950	141
373	20240403	123000	2202818400	26950	27000	27000	26950	83
374	20240403	122900	2200581050	27000	27000	27000	26950	243
375	20240403	122800	2194026800	27000	27000	27050	26950	122
376	20240403	122700	2190733800	27000	27000	27050	27000	207
377	20240403	122600	2185144150	27050	27000	27050	26950	225
378	20240403	122500	2179074450	26950	26950	27050	26950	67
379	20240403	122400	2177268100	27000	27050	27100	26950	680
380	20240403	122300	2158908900	27050	27050	27100	27000	153
381	20240403	122200	2154772000	27050	27000	27100	26950	6113
382	20240403	122100	1989678800	27000	27050	27050	27000	183
383	20240403	122000	1984737000	27050	27000	27050	27000	131
384	20240403	121900	1981199450	27000	27100	27100	27000	884
385	20240403	121800	1957288550	27100	27150	27150	27100	3634
386	20240403	121700	1858806950	27100	27150	27150	27100	526
387	20240403	121600	1844552300	27100	27100	27150	27100	127
388	20240403	121500	1841109800	27150	27100	27150	27100	233
389	20240403	121400	1834791300	27100	27100	27100	27100	1
390	20240403	121300	1834764200	27100	27100	27150	27100	372
391	20240403	121200	1824682850	27100	27050	27100	27050	243
392	20240403	121100	1818105650	27100	27050	27100	27050	55
393	20240403	121000	1816617450	27050	27050	27100	27050	160
394	20240403	120900	1812288750	27050	27100	27100	27050	82
395	20240403	120800	1810070350	27100	27050	27100	27050	211
396	20240403	120700	1804358750	27050	27100	27100	27050	118
397	20240403	120600	1801166500	27050	27050	27150	27050	148
398	20240403	120500	1797157650	27050	27100	27100	27050	113
399	20240403	120400	1794099550	27050	27100	27100	27050	90
400	20240403	120300	1791664250	27050	27100	27100	27050	164
401	20240403	120200	1787225450	27100	27100	27150	27050	55
402	20240403	120100	1785734850	27100	27050	27150	27050	249
403	20240403	120000	1778992200	27100	27100	27100	27050	132
404	20240403	115900	1775418700	27050	27050	27100	27050	153
405	20240403	115800	1771279450	27050	27100	27100	27000	112
406	20240403	115700	1768248400	27050	27050	27200	27050	1613
407	20240403	115600	1724549950	27050	27050	27100	27050	414
408	20240403	115500	1713335500	27050	27000	27100	27000	155
409	20240403	115400	1709144050	27050	27000	27050	27000	206
410	20240403	115300	1703578450	27000	27000	27050	27000	106
411	20240403	115200	1700716150	27050	27050	27050	27000	219
412	20240403	115100	1694797150	27050	27050	27050	27000	223
413	20240403	115000	1688773900	27000	27050	27100	27000	90
414	20240403	114900	1686342500	27050	27050	27100	27000	168
415	20240403	114800	1681799050	27050	27100	27100	27000	201
416	20240403	114700	1676363800	27050	27050	27100	27050	207
417	20240403	114600	1670759950	27050	27050	27100	27050	162
418	20240403	114500	1666375400	27100	27050	27100	27050	140
419	20240403	114400	1662588050	27050	27050	27100	27050	82
420	20240403	114300	1660369750	27100	27050	27100	27050	258
421	20240403	114200	1653390150	27100	27050	27100	27050	175
422	20240403	114100	1648652350	27050	27050	27100	27050	91
423	20240403	114000	1646190100	27100	27050	27150	27050	210
424	20240403	113900	1640504950	27050	27100	27100	27050	51
425	20240403	113800	1639125150	27050	27100	27100	27050	251
426	20240403	113700	1632328850	27050	27050	27150	27050	125
427	20240403	113600	1628946550	27150	27050	27150	27000	545
428	20240403	113500	1614183450	27000	27000	27100	27000	167
429	20240403	113400	1609672450	27000	27100	27100	27000	85
430	20240403	113300	1607376850	27050	27100	27100	27000	158
431	20240403	113200	1603102550	27050	27100	27100	27050	163
432	20240403	113100	1598692900	27100	27050	27100	27050	224
433	20240403	113000	1592633450	27050	27100	27100	27050	393
434	20240403	112900	1582002250	27100	27050	27100	27050	141
435	20240403	112800	1578187750	27050	27050	27100	27050	94
436	20240403	112700	1575644850	27050	27050	27100	27050	201
437	20240403	112600	1570206950	27100	27100	27100	27050	164
438	20240403	112500	1565769900	27100	27050	27100	27050	267
439	20240403	112400	1558547150	27050	27100	27150	27050	117
440	20240403	112300	1555380750	27050	27050	27100	27050	168
441	20240403	112200	1550833700	27100	27050	27100	27050	67
442	20240403	112100	1549021000	27100	27100	27150	27050	192
443	20240403	112000	1543820550	27100	27100	27100	27050	84
444	20240403	111900	1541546100	27100	27100	27150	27100	124
445	20240403	111800	1538185550	27100	27100	27100	27050	239
446	20240403	111700	1531712700	27100	27050	27100	27050	132
447	20240403	111600	1528141500	27100	27050	27100	27050	144
448	20240403	111500	1524243250	27100	27100	27100	27050	79
449	20240403	111400	1522103750	27050	27100	27150	27050	185
450	20240403	111300	1517091450	27100	27100	27100	27050	110
451	20240403	111200	1514112350	27050	27100	27150	27050	303
452	20240403	111100	1505905950	27100	27100	27150	27100	648
453	20240403	111000	1488343900	27100	27150	27150	27100	104
454	20240403	110900	1485524350	27100	27150	27150	27050	50
455	20240403	110800	1484169250	27050	27100	27150	27050	190
456	20240403	110700	1479022600	27050	27100	27150	27050	124
457	20240403	110600	1475664100	27150	27100	27150	27050	325
458	20240403	110500	1466849300	27100	27100	27100	27100	140
459	20240403	110400	1463055300	27100	27100	27150	27050	135
460	20240403	110300	1459398900	27050	27050	27150	27050	459
461	20240403	110200	1446948150	27100	27100	27100	27050	82
462	20240403	110100	1444727800	27100	27100	27100	27050	677
463	20240403	110000	1426383300	27100	27100	27100	27050	95
464	20240403	105900	1423812950	27100	27100	27100	27050	101
465	20240403	105800	1421080050	27100	27100	27100	27050	389
466	20240403	105700	1410557050	27050	27100	27100	27050	91
467	20240403	105600	1408095200	27050	27150	27150	27050	55
468	20240403	105500	1406607100	27050	27050	27100	27050	137
469	20240403	105400	1402896650	27100	27100	27100	27050	112
470	20240403	105300	1399865600	27100	27100	27100	27050	445
471	20240403	105200	1387828050	27050	27100	27100	27050	176
472	20240403	105100	1383065500	27100	27100	27100	27050	93
473	20240403	105000	1380549350	27100	27100	27100	27050	57
474	20240403	104900	1379007100	27100	27100	27100	27050	146
475	20240403	104800	1375054550	27100	27100	27100	27050	163
476	20240403	104700	1370641450	27050	27150	27150	27050	247
477	20240403	104600	1363949650	27150	27050	27150	27050	4215
478	20240403	104500	1249723450	27050	27000	27100	27000	322
479	20240403	104400	1241019150	27100	27100	27100	27000	129
480	20240403	104300	1237529600	27100	27000	27100	27000	766
481	20240403	104200	1216835350	27100	27050	27100	27000	477
482	20240403	104100	1203932850	27000	27050	27050	27000	225
483	20240403	104000	1197857750	27050	27050	27050	27000	121
484	20240403	103900	1194590400	27000	27000	27050	27000	52
485	20240403	103800	1193185800	27050	27050	27050	27000	634
486	20240403	103700	1176067350	27050	27050	27050	27000	15
487	20240403	103600	1175661750	27100	27000	27100	27000	775
488	20240403	103500	1154725250	27050	27050	27100	26950	183
489	20240403	103400	1149778500	27000	27100	27100	27000	853
490	20240403	103300	1126735900	27100	27050	27150	27050	2111
491	20240403	103200	1069562650	27050	27050	27050	26950	55
492	20240403	103100	1068077150	26950	27000	27050	26900	146
493	20240403	103000	1064138700	27000	26900	27050	26900	2195
494	20240403	102900	1005001750	26950	26900	26950	26900	317
495	20240403	102800	996473400	26900	26900	26950	26900	295
496	20240403	102700	988537650	26950	26900	26950	26900	260
497	20240403	102600	981543050	26900	26900	26950	26900	381
498	20240403	102500	971289900	26900	26950	27000	26900	1914
499	20240403	102400	919706850	26950	27000	27050	26950	1071
500	20240403	102300	890800300	27000	27000	27000	26950	322
501	20240403	102200	882122150	27000	26950	27000	26950	398
502	20240403	102100	871395650	26950	27000	27000	26950	318
503	20240403	102000	862825200	26950	26950	27000	26900	245
504	20240403	101900	856223950	26950	27000	27000	26900	888
505	20240403	101800	832292750	26950	27000	27000	26950	833
506	20240403	101700	809843050	26950	27000	27000	26900	244
507	20240403	101600	803269250	26950	27000	27000	26900	377
508	20240403	101500	793110800	26950	26950	27000	26950	346
509	20240403	101400	783785450	27000	26950	27000	26950	256
510	20240403	101300	776885900	26950	26950	27000	26950	274
511	20240403	101200	769496350	26950	26900	27000	26900	465
512	20240403	101100	756966750	26950	26950	27000	26900	287
513	20240403	101000	749239100	27000	26950	27000	26900	306
514	20240403	100900	740999750	26900	26900	27000	26900	210
515	20240403	100800	735343500	26950	26900	26950	26900	396
516	20240403	100700	724687050	26900	26950	27000	26900	508
517	20240403	100600	711000850	27000	26950	27000	26900	1393
518	20240403	100500	673460100	26950	27000	27000	26950	255
519	20240403	100400	666586450	27000	27000	27000	26950	418
520	20240403	100300	655311250	26950	27000	27000	26950	161
521	20240403	100200	650971850	26950	26950	27000	26950	272
522	20240403	100100	643640300	26950	27000	27000	26950	204
523	20240403	100000	638139400	27000	27050	27050	26950	1801
524	20240403	095900	589521450	27050	27000	27050	27000	261
525	20240403	095800	582473300	27050	27000	27050	27000	200
526	20240403	095700	577072850	27050	27050	27050	27000	299
527	20240403	095600	568998700	27050	27000	27050	27000	138
528	20240403	095500	565270850	27000	27050	27100	27000	474
529	20240403	095400	552456050	27050	27000	27050	27000	328
530	20240403	095300	543592050	27050	27000	27050	27000	239
531	20240403	095200	537137900	27000	27000	27050	27000	1133
532	20240403	095100	506541650	27050	27050	27050	27000	284
533	20240403	095000	498868950	27050	27000	27050	27000	133
534	20240403	094900	495277350	27000	27000	27050	27000	1830
535	20240403	094800	445856900	27050	27050	27050	27000	175
536	20240403	094700	441129350	27100	27050	27100	27050	241
537	20240403	094600	434609400	27050	27050	27100	27050	228
538	20240403	094500	428441500	27100	27100	27100	27050	127
539	20240403	094400	425005150	27050	27050	27100	27050	1223
540	20240403	094300	391922550	27100	27100	27150	27050	893
541	20240403	094200	367724000	27150	27150	27150	27100	109
542	20240403	094100	364769600	27150	27150	27150	27100	11
543	20240403	094000	364471100	27150	27150	27150	27150	9
544	20240403	093900	364226750	27150	27150	27150	27100	52
545	20240403	093800	362816800	27150	27200	27200	27100	102
546	20240403	093700	360049350	27100	27200	27200	27100	158
547	20240403	093600	355760150	27200	27200	27200	27100	129
548	20240403	093500	352261000	27200	27150	27200	27100	568
549	20240403	093400	336840400	27200	27150	27200	27150	472
550	20240403	093300	324025400	27150	27150	27150	27100	55
551	20240403	093200	322534000	27150	27150	27150	27100	29
552	20240403	093100	321747350	27200	27200	27200	27100	45
553	20240403	093000	320527050	27150	27100	27150	27050	692
554	20240403	092900	301767750	27050	27100	27100	27000	439
555	20240403	092800	289889000	27100	27100	27100	27000	2161
556	20240403	092700	231432400	27100	27100	27100	27100	32
557	20240403	092600	230565200	27100	27050	27150	27050	743
558	20240403	092500	210456150	27100	27100	27150	27050	1252
559	20240403	092400	176521850	27100	27050	27100	27050	38
560	20240403	092300	175493400	27050	27050	27100	27050	181
561	20240403	092200	170595950	27050	27150	27150	27050	434
562	20240403	092100	158839500	27100	27100	27100	27100	30
563	20240403	092000	158026500	27100	27100	27150	27100	182
564	20240403	091900	153094250	27150	27150	27150	27150	5
565	20240403	091800	152958500	27100	27050	27150	27050	296
566	20240403	091700	144931400	27050	27100	27150	27050	168
567	20240403	091600	140380550	27150	27100	27150	27100	190
568	20240403	091500	135229300	27150	27100	27150	27100	39
569	20240403	091400	134172300	27150	27150	27150	27100	103
570	20240403	091300	131376350	27150	27150	27150	27150	10
571	20240403	091200	131104850	27100	27100	27100	27100	153
572	20240403	091100	126958550	27100	27150	27150	27100	132
573	20240403	091000	123380200	27150	27100	27150	27100	26
574	20240403	090900	122675500	27100	27100	27200	27050	1776
575	20240403	090800	74568550	27200	27100	27200	27100	16
576	20240403	090700	74133750	27200	27150	27250	27150	468
577	20240403	090600	61399550	27150	27150	27150	27150	72
578	20240403	090500	59444750	27100	27200	27250	27100	1170
579	20240403	090400	27685200	27200	27200	27200	27200	99
580	20240403	090300	24992400	27200	27200	27250	27200	264
581	20240403	090200	17811450	27200	27200	27200	27200	79
582	20240403	090100	15662650	27300	27300	27300	27300	74
583	20240403	090000	13642450	27350	27150	27350	27150	502