KissMeData/000500/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183100	2982781800	27100	27100	27100	27100	1110
3	20240402	183000	2982781800	27100	27100	27100	27100	0
4	20240402	182900	2982781800	27100	27100	27100	27100	0
5	20240402	182800	2982781800	27100	27100	27100	27100	0
6	20240402	182700	2982781800	27100	27100	27100	27100	0
7	20240402	182600	2982781800	27100	27100	27100	27100	0
8	20240402	182500	2982781800	27100	27100	27100	27100	0
9	20240402	182400	2982781800	27100	27100	27100	27100	0
10	20240402	182300	2982781800	27100	27100	27100	27100	0
11	20240402	182200	2982781800	27100	27100	27100	27100	0
12	20240402	182100	2982781800	27100	27100	27100	27100	0
13	20240402	182000	2982781800	27100	27100	27100	27100	0
14	20240402	181900	2982781800	27100	27100	27100	27100	0
15	20240402	181800	2982781800	27100	27100	27100	27100	0
16	20240402	181700	2982781800	27100	27100	27100	27100	0
17	20240402	181600	2982781800	27100	27100	27100	27100	0
18	20240402	181500	2982781800	27100	27100	27100	27100	0
19	20240402	181400	2982781800	27100	27100	27100	27100	0
20	20240402	181300	2982781800	27100	27100	27100	27100	0
21	20240402	181200	2982781800	27100	27100	27100	27100	0
22	20240402	181100	2982781800	27100	27100	27100	27100	0
23	20240402	181000	2982781800	27100	27100	27100	27100	0
24	20240402	180900	2982781800	27100	27100	27100	27100	0
25	20240402	180800	2982781800	27100	27100	27100	27100	0
26	20240402	180700	2982781800	27100	27100	27100	27100	0
27	20240402	180600	2982781800	27100	27100	27100	27100	0
28	20240402	180500	2982781800	27100	27100	27100	27100	0
29	20240402	180400	2982781800	27100	27100	27100	27100	0
30	20240402	180300	2982781800	27100	27100	27100	27100	0
31	20240402	180200	2982781800	27100	27100	27100	27100	0
32	20240402	180100	2982781800	27100	27100	27100	27100	1110
33	20240402	180000	2982781800	27100	27100	27100	27100	0
34	20240402	175900	2982781800	27100	27100	27100	27100	0
35	20240402	175800	2982781800	27100	27100	27100	27100	0
36	20240402	175700	2982781800	27100	27100	27100	27100	0
37	20240402	175600	2982781800	27100	27100	27100	27100	0
38	20240402	175500	2982781800	27100	27100	27100	27100	0
39	20240402	175400	2982781800	27100	27100	27100	27100	0
40	20240402	175300	2982781800	27100	27100	27100	27100	0
41	20240402	175200	2982781800	27100	27100	27100	27100	0
42	20240402	175100	2982781800	27100	27100	27100	27100	0
43	20240402	175000	2982781800	27100	27100	27100	27100	0
44	20240402	174900	2982781800	27100	27100	27100	27100	0
45	20240402	174800	2982781800	27100	27100	27100	27100	0
46	20240402	174700	2982781800	27100	27100	27100	27100	0
47	20240402	174600	2982781800	27100	27100	27100	27100	0
48	20240402	174500	2982781800	27100	27100	27100	27100	0
49	20240402	174400	2982781800	27100	27100	27100	27100	0
50	20240402	174300	2982781800	27100	27100	27100	27100	0
51	20240402	174200	2982781800	27100	27100	27100	27100	0
52	20240402	174100	2982781800	27100	27100	27100	27100	0
53	20240402	174000	2982781800	27100	27100	27100	27100	0
54	20240402	173900	2982781800	27100	27100	27100	27100	0
55	20240402	173800	2982781800	27100	27100	27100	27100	0
56	20240402	173700	2982781800	27100	27100	27100	27100	0
57	20240402	173600	2982781800	27100	27100	27100	27100	0
58	20240402	173500	2982781800	27100	27100	27100	27100	0
59	20240402	173400	2982781800	27100	27100	27100	27100	0
60	20240402	173300	2982781800	27100	27100	27100	27100	0
61	20240402	173200	2982781800	27100	27100	27100	27100	0
62	20240402	173100	2982781800	27100	27100	27100	27100	1110
63	20240402	173000	2982781800	27100	27100	27100	27100	0
64	20240402	172900	2982781800	27100	27100	27100	27100	0
65	20240402	172800	2982781800	27100	27100	27100	27100	0
66	20240402	172700	2982781800	27100	27100	27100	27100	0
67	20240402	172600	2982781800	27100	27100	27100	27100	0
68	20240402	172500	2982781800	27100	27100	27100	27100	0
69	20240402	172400	2982781800	27100	27100	27100	27100	0
70	20240402	172300	2982781800	27100	27100	27100	27100	0
71	20240402	172200	2982781800	27100	27100	27100	27100	0
72	20240402	172100	2982781800	27100	27100	27100	27100	0
73	20240402	172000	2982781800	27100	27100	27100	27100	0
74	20240402	171900	2982781800	27100	27100	27100	27100	0
75	20240402	171800	2982781800	27100	27100	27100	27100	0
76	20240402	171700	2982781800	27100	27100	27100	27100	0
77	20240402	171600	2982781800	27100	27100	27100	27100	0
78	20240402	171500	2982781800	27100	27100	27100	27100	0
79	20240402	171400	2982781800	27100	27100	27100	27100	0
80	20240402	171300	2982781800	27100	27100	27100	27100	0
81	20240402	171200	2982781800	27100	27100	27100	27100	0
82	20240402	171100	2982781800	27100	27100	27100	27100	0
83	20240402	171000	2982781800	27100	27100	27100	27100	0
84	20240402	170900	2982781800	27100	27100	27100	27100	0
85	20240402	170800	2982781800	27100	27100	27100	27100	0
86	20240402	170700	2982781800	27100	27100	27100	27100	0
87	20240402	170600	2982781800	27100	27100	27100	27100	0
88	20240402	170500	2982781800	27100	27100	27100	27100	0
89	20240402	170400	2982781800	27100	27100	27100	27100	0
90	20240402	170300	2982781800	27100	27100	27100	27100	0
91	20240402	170200	2982781800	27100	27100	27100	27100	0
92	20240402	170100	2982781800	27100	27100	27100	27100	1110
93	20240402	170000	2982781800	27100	27100	27100	27100	0
94	20240402	165900	2982781800	27100	27100	27100	27100	0
95	20240402	165800	2982781800	27100	27100	27100	27100	0
96	20240402	165700	2982781800	27100	27100	27100	27100	0
97	20240402	165600	2982781800	27100	27100	27100	27100	0
98	20240402	165500	2982781800	27100	27100	27100	27100	0
99	20240402	165400	2982781800	27100	27100	27100	27100	0
100	20240402	165300	2982781800	27100	27100	27100	27100	0
101	20240402	165200	2982781800	27100	27100	27100	27100	0
102	20240402	165100	2982781800	27100	27100	27100	27100	0
103	20240402	165000	2982781800	27100	27100	27100	27100	0
104	20240402	164900	2982781800	27100	27100	27100	27100	0
105	20240402	164800	2982781800	27100	27100	27100	27100	0
106	20240402	164700	2982781800	27100	27100	27100	27100	0
107	20240402	164600	2982781800	27100	27100	27100	27100	0
108	20240402	164500	2982781800	27100	27100	27100	27100	0
109	20240402	164400	2982781800	27100	27100	27100	27100	0
110	20240402	164300	2982781800	27100	27100	27100	27100	0
111	20240402	164200	2982781800	27100	27100	27100	27100	0
112	20240402	164100	2982781800	27100	27100	27100	27100	0
113	20240402	164000	2982781800	27100	27100	27100	27100	0
114	20240402	163900	2982781800	27100	27100	27100	27100	0
115	20240402	163800	2982781800	27100	27100	27100	27100	0
116	20240402	163700	2982781800	27100	27100	27100	27100	0
117	20240402	163600	2982781800	27100	27100	27100	27100	0
118	20240402	163500	2982781800	27100	27100	27100	27100	0
119	20240402	163400	2982781800	27100	27100	27100	27100	0
120	20240402	163300	2982781800	27100	27100	27100	27100	0
121	20240402	163200	2982781800	27100	27100	27100	27100	0
122	20240402	163100	2982781800	27100	27100	27100	27100	1110
123	20240402	163000	2982781800	27100	27100	27100	27100	0
124	20240402	162900	2982781800	27100	27100	27100	27100	0
125	20240402	162800	2982781800	27100	27100	27100	27100	0
126	20240402	162700	2982781800	27100	27100	27100	27100	0
127	20240402	162600	2982781800	27100	27100	27100	27100	0
128	20240402	162500	2982781800	27100	27100	27100	27100	0
129	20240402	162400	2982781800	27100	27100	27100	27100	0
130	20240402	162300	2982781800	27100	27100	27100	27100	0
131	20240402	162200	2982781800	27100	27100	27100	27100	0
132	20240402	162100	2982781800	27100	27100	27100	27100	0
133	20240402	162000	2982781800	27100	27100	27100	27100	0
134	20240402	161900	2982781800	27100	27100	27100	27100	0
135	20240402	161800	2982781800	27100	27100	27100	27100	0
136	20240402	161700	2982781800	27100	27100	27100	27100	0
137	20240402	161600	2982781800	27100	27100	27100	27100	0
138	20240402	161500	2982781800	27100	27100	27100	27100	0
139	20240402	161400	2982781800	27100	27100	27100	27100	0
140	20240402	161300	2982781800	27100	27100	27100	27100	0
141	20240402	161200	2982781800	27100	27100	27100	27100	0
142	20240402	161100	2982781800	27100	27100	27100	27100	0
143	20240402	161000	2982781800	27100	27100	27100	27100	0
144	20240402	160900	2982781800	27100	27100	27100	27100	0
145	20240402	160800	2982781800	27100	27100	27100	27100	0
146	20240402	160700	2982781800	27100	27100	27100	27100	0
147	20240402	160600	2982781800	27100	27100	27100	27100	0
148	20240402	160500	2982781800	27100	27100	27100	27100	0
149	20240402	160400	2982781800	27100	27100	27100	27100	0
150	20240402	160300	2982781800	27100	27100	27100	27100	0
151	20240402	160200	2982781800	27100	27100	27100	27100	0
152	20240402	160100	2982781800	27100	27100	27100	27100	1110
153	20240402	160000	2982781800	27100	27100	27100	27100	0
154	20240402	155900	2982781800	27100	27100	27100	27100	0
155	20240402	155800	2982781800	27100	27100	27100	27100	0
156	20240402	155700	2982781800	27100	27100	27100	27100	0
157	20240402	155600	2982781800	27100	27100	27100	27100	0
158	20240402	155500	2982781800	27100	27100	27100	27100	0
159	20240402	155400	2982781800	27100	27100	27100	27100	0
160	20240402	155300	2982781800	27100	27100	27100	27100	0
161	20240402	155200	2982781800	27100	27100	27100	27100	0
162	20240402	155100	2982781800	27100	27100	27100	27100	0
163	20240402	155000	2982781800	27100	27100	27100	27100	0
164	20240402	154900	2982781800	27100	27100	27100	27100	0
165	20240402	154800	2982781800	27100	27100	27100	27100	0
166	20240402	154700	2982781800	27100	27100	27100	27100	0
167	20240402	154600	2982781800	27100	27100	27100	27100	0
168	20240402	154500	2982781800	27100	27100	27100	27100	0
169	20240402	154400	2982781800	27100	27100	27100	27100	0
170	20240402	154300	2982781800	27100	27100	27100	27100	0
171	20240402	154200	2982781800	27100	27100	27100	27100	0
172	20240402	154100	2982781800	27100	27100	27100	27100	0
173	20240402	154000	2982781800	27100	27100	27100	27100	0
174	20240402	153900	2982781800	27100	27100	27100	27100	0
175	20240402	153800	2982781800	27100	27100	27100	27100	0
176	20240402	153700	2982781800	27100	27100	27100	27100	0
177	20240402	153600	2982781800	27100	27100	27100	27100	0
178	20240402	153500	2982781800	27100	27100	27100	27100	0
179	20240402	153400	2982781800	27100	27100	27100	27100	0
180	20240402	153300	2982781800	27100	27100	27100	27100	0
181	20240402	153200	2982781800	27100	27100	27100	27100	0
182	20240402	153100	2982781800	27100	27100	27100	27100	1110
183	20240402	153000	2982781800	27100	27100	27100	27100	1110
184	20240402	152900	2952700800	27050	27050	27050	27050	0
185	20240402	152800	2952700800	27050	27050	27050	27050	0
186	20240402	152700	2952700800	27050	27050	27050	27050	0
187	20240402	152600	2952700800	27050	27050	27050	27050	0
188	20240402	152500	2952700800	27050	27050	27050	27050	0
189	20240402	152400	2952700800	27050	27050	27050	27050	0
190	20240402	152300	2952700800	27050	27050	27050	27050	0
191	20240402	152200	2952700800	27050	27050	27050	27050	0
192	20240402	152100	2952700800	27050	27050	27050	27050	0
193	20240402	152000	2952700800	27050	27050	27050	27050	0
194	20240402	151900	2952700800	27050	26950	27050	26950	315
195	20240402	151800	2944189750	27000	26950	27000	26950	547
196	20240402	151700	2929426650	26950	27000	27000	26950	29
197	20240402	151600	2928644050	27000	26950	27000	26950	61
198	20240402	151500	2927000050	26950	26950	27000	26950	136
199	20240402	151400	2923333400	26950	26950	27000	26950	111
200	20240402	151300	2920341900	26950	26950	27000	26950	206
201	20240402	151200	2914789950	26950	26950	26950	26950	90
202	20240402	151100	2912364450	26950	27000	27000	26950	155
203	20240402	151000	2908187150	27000	26950	27000	26950	11
204	20240402	150900	2907890650	26950	27000	27000	26950	9
205	20240402	150800	2907647850	26950	26950	26950	26950	7
206	20240402	150700	2907459200	26950	26950	26950	26950	2
207	20240402	150600	2907405300	26950	26950	26950	26900	304
208	20240402	150500	2899212550	26950	27000	27000	26950	53
209	20240402	150400	2897782700	27000	26950	27000	26950	220
210	20240402	150300	2891853250	26950	26950	26950	26950	8
211	20240402	150200	2891637650	26950	26950	26950	26950	65
212	20240402	150100	2889885900	26950	27000	27000	26950	40
213	20240402	150000	2888807450	26950	26900	27000	26900	163
214	20240402	145900	2884412300	26950	26900	26950	26900	153
215	20240402	145800	2880296550	27000	26950	27000	26850	2013
216	20240402	145700	2826133950	27000	26950	27000	26950	120
217	20240402	145600	2822894950	26950	26950	27000	26950	46
218	20240402	145500	2821655200	27000	27000	27000	27000	270
219	20240402	145400	2814365200	27000	27000	27000	27000	104
220	20240402	145300	2811557200	27000	27000	27050	27000	182
221	20240402	145200	2806638200	27000	27000	27000	27000	239
222	20240402	145100	2800185200	27050	27050	27050	27050	4
223	20240402	145000	2800077000	27000	26950	27000	26950	143
224	20240402	144900	2796216600	26950	26950	26950	26950	10
225	20240402	144800	2795947100	26950	27050	27050	26950	22
226	20240402	144700	2795352150	27050	27000	27100	27000	439
227	20240402	144600	2783487650	27050	27000	27050	27000	35
228	20240402	144500	2782542350	27000	27050	27100	27000	219
229	20240402	144400	2776618450	27050	27100	27100	27050	20
230	20240402	144300	2776076950	27050	27100	27100	27050	125
231	20240402	144200	2772689700	27050	26900	27050	26900	761
232	20240402	144100	2752158050	26900	26950	26950	26850	486
233	20240402	144000	2739081300	26950	26900	26950	26850	219
234	20240402	143900	2733190100	26900	26900	26900	26900	141
235	20240402	143800	2729397200	26900	26950	26950	26900	53
236	20240402	143700	2727971150	26900	26850	26900	26850	27
237	20240402	143600	2727245950	26850	26950	26950	26850	125
238	20240402	143500	2723878200	26950	26800	26950	26800	260
239	20240402	143400	2716904800	26800	26800	26800	26800	47
240	20240402	143300	2715645200	26800	26800	26800	26800	108
241	20240402	143200	2712750800	26850	26850	26850	26850	17
242	20240402	143100	2712294350	26850	26800	26850	26800	13
243	20240402	143000	2711945450	26800	26950	26950	26800	5687
244	20240402	142900	2559314650	26950	26950	26950	26950	177
245	20240402	142800	2554544500	26900	26950	26950	26900	279
246	20240402	142700	2547025600	26950	26900	26950	26900	96
247	20240402	142600	2544439300	26900	26900	26900	26900	129
248	20240402	142500	2540969200	26900	26900	26950	26900	1079
249	20240402	142400	2511943350	26900	26950	26950	26900	858
250	20240402	142300	2488860550	26900	26950	26950	26900	250
251	20240402	142200	2482133350	26950	26950	26950	26900	121
252	20240402	142100	2478874400	26950	26950	26950	26900	1296
253	20240402	142000	2443947750	26950	26950	26950	26950	271
254	20240402	141900	2436644300	26950	26950	27000	26950	1061
255	20240402	141800	2408049850	26950	26950	26950	26950	62
256	20240402	141700	2406378950	26950	26950	26950	26950	3
257	20240402	141600	2406298100	26950	26950	26950	26950	29
258	20240402	141500	2405516550	26950	26950	26950	26950	2
259	20240402	141400	2405462650	27000	26950	27000	26950	102
260	20240402	141300	2402708750	26950	27000	27000	26950	12
261	20240402	141200	2402384850	27000	26950	27000	26950	2
262	20240402	141100	2402330900	26950	26950	26950	26950	44
263	20240402	141000	2401145100	27000	27000	27000	26950	212
264	20240402	140900	2395431200	27000	26950	27000	26950	8
265	20240402	140800	2395215350	27000	27000	27000	27000	284
266	20240402	140700	2387547350	27000	27050	27050	27000	9
267	20240402	140600	2387304250	27000	27050	27050	27000	291
268	20240402	140500	2379447150	27000	27000	27000	27000	249
269	20240402	140400	2372724150	27050	27000	27050	27000	64
270	20240402	140300	2370993600	27000	27050	27050	27000	460
271	20240402	140200	2358573450	27050	27050	27050	27050	25
272	20240402	140100	2357897200	27050	27000	27050	27000	291
273	20240402	140000	2350026200	27050	27050	27050	27050	1
274	20240402	135900	2349999150	27050	27000	27050	27000	69
275	20240402	135800	2348136050	27000	27000	27050	27000	81
276	20240402	135700	2345948250	27050	27050	27050	27050	12
277	20240402	135600	2345623650	27050	27050	27050	27050	206
278	20240402	135500	2340051350	27050	27050	27050	27050	67
279	20240402	135400	2338239000	27050	27050	27050	27050	6
280	20240402	135300	2338076700	27100	27100	27100	27100	1
281	20240402	135200	2338049600	27050	27050	27050	27050	3
282	20240402	135100	2337968450	27050	27050	27050	27050	19
283	20240402	135000	2337454500	27050	27100	27100	27050	4
284	20240402	134900	2337346250	27050	27050	27050	27050	121
285	20240402	134800	2334073200	27050	27100	27100	27050	137
286	20240402	134700	2330367100	27100	27100	27100	27100	2
287	20240402	134600	2330312900	27100	27000	27100	27000	37
288	20240402	134500	2329312150	27000	27000	27000	27000	2
289	20240402	134400	2329258150	27000	27000	27000	27000	815
290	20240402	134300	2307253150	27000	27000	27000	27000	51
291	20240402	134200	2305876150	27050	27050	27050	27050	6
292	20240402	134100	2305713850	27050	27050	27050	27050	157
293	20240402	134000	2301467000	27000	27000	27050	27000	24
294	20240402	133900	2300818500	27000	27050	27050	27000	98
295	20240402	133800	2298167750	27050	27050	27050	27050	7
296	20240402	133700	2297978400	27050	27050	27050	27000	608
297	20240402	133600	2281532250	27050	27050	27050	27050	5
298	20240402	133500	2281397000	27050	27050	27050	27050	112
299	20240402	133400	2278367400	27050	27050	27050	27050	0
300	20240402	133300	2278367400	27050	27050	27050	27000	504
301	20240402	133200	2264734350	27050	27050	27050	27050	3
302	20240402	133100	2264653200	27050	27050	27050	27050	9
303	20240402	133000	2264409750	27050	27050	27050	27050	8
304	20240402	132900	2264193350	27050	27050	27100	27050	316
305	20240402	132800	2255645050	27100	27100	27100	27100	0
306	20240402	132700	2255645050	27100	27100	27100	27100	80
307	20240402	132600	2253477050	27100	27100	27100	27100	56
308	20240402	132500	2251959450	27050	27050	27100	27050	11
309	20240402	132400	2251661850	27050	27050	27100	27050	7
310	20240402	132300	2251472400	27050	27050	27050	27000	32
311	20240402	132200	2250606950	27000	27000	27100	27000	48
312	20240402	132100	2249306950	27000	27050	27100	27000	454
313	20240402	132000	2237043200	27050	27050	27050	27050	4
314	20240402	131900	2236935000	27100	27050	27100	27050	3
315	20240402	131800	2236853800	27100	27100	27100	27100	596
316	20240402	131700	2220702200	27100	27100	27100	27100	255
317	20240402	131600	2213791700	27150	27100	27150	27100	107
318	20240402	131500	2210891950	27100	27100	27150	27100	109
319	20240402	131400	2207935500	27100	27050	27100	27000	38
320	20240402	131300	2206907550	27050	27050	27050	27050	5
321	20240402	131200	2206772300	27000	27000	27050	27000	7
322	20240402	131100	2206583250	27000	27050	27050	27000	156
323	20240402	131000	2202370950	27050	27050	27100	27050	41
324	20240402	130900	2201260350	27050	27050	27100	27050	163
325	20240402	130800	2196851150	27050	27000	27050	27000	196
326	20240402	130700	2191549400	27000	27000	27000	27000	16
327	20240402	130600	2191117400	27000	27000	27000	27000	248
328	20240402	130500	2184421400	26950	27000	27000	26950	191
329	20240402	130400	2179264500	27000	27000	27000	27000	1
330	20240402	130300	2179237500	27000	27000	27000	27000	13
331	20240402	130200	2178886500	27000	27050	27050	27000	4
332	20240402	130100	2178778450	27000	27000	27000	27000	62
333	20240402	130000	2177104450	27000	27000	27000	26950	310
334	20240402	125900	2168734800	26950	26950	27000	26950	11
335	20240402	125800	2168438300	26950	26950	26950	26950	90
336	20240402	125700	2166012800	27000	26950	27000	26950	216
337	20240402	125600	2160191550	27000	26950	27000	26950	114
338	20240402	125500	2157114000	26950	26950	26950	26950	4
339	20240402	125400	2157006200	27000	27000	27000	27000	181
340	20240402	125300	2152119200	27000	27000	27000	27000	104
341	20240402	125200	2149311200	26950	27000	27000	26950	18
342	20240402	125100	2148825250	26950	26950	26950	26950	18
343	20240402	125000	2148340150	26950	26950	27000	26950	56
344	20240402	124900	2146830900	26950	26950	26950	26950	0
345	20240402	124800	2146830900	26950	27000	27000	26950	678
346	20240402	124700	2128557250	27050	27050	27050	27050	1
347	20240402	124600	2128530200	27000	27000	27000	27000	10
348	20240402	124500	2128260200	27000	26950	27000	26950	135
349	20240402	124400	2124621700	26950	27000	27000	26950	74
350	20240402	124300	2122623750	27000	27000	27000	27000	162
351	20240402	124200	2118249750	27000	26950	27000	26950	4
352	20240402	124100	2118141900	27000	27000	27000	27000	40
353	20240402	124000	2117061900	26950	26950	27000	26950	69
354	20240402	123900	2115199850	26950	27000	27000	26950	71
355	20240402	123800	2113285350	26950	27000	27000	26950	115
356	20240402	123700	2110180400	27000	27000	27050	26950	61
357	20240402	123600	2108535850	27000	27000	27000	27000	50
358	20240402	123500	2107185850	27000	27000	27000	27000	21
359	20240402	123400	2106618850	27000	27000	27000	27000	52
360	20240402	123300	2105214850	27000	26950	27050	26950	14
361	20240402	123200	2104837050	26950	26950	26950	26950	100
362	20240402	123100	2102142050	26950	26950	27000	26950	33
363	20240402	123000	2101251700	26950	26950	26950	26950	22
364	20240402	122900	2100658800	26950	26950	26950	26950	34
365	20240402	122800	2099742500	26950	27000	27000	26950	801
366	20240402	122700	2078150550	27000	27000	27000	26950	46
367	20240402	122600	2076908800	27000	27000	27050	27000	16
368	20240402	122500	2076476100	27000	27000	27000	27000	2
369	20240402	122400	2076422100	27000	27050	27050	27000	70
370	20240402	122300	2074531150	27050	27050	27050	27050	3
371	20240402	122200	2074450000	27050	27000	27050	27000	31
372	20240402	122100	2073612950	27000	27000	27100	27000	40
373	20240402	122000	2072530850	27000	27000	27050	27000	1567
374	20240402	121900	2030221800	27000	27050	27050	27000	12
375	20240402	121800	2029897350	27050	27050	27050	27050	16
376	20240402	121700	2029464550	27050	27050	27050	27050	23
377	20240402	121600	2028842400	27050	27050	27050	27050	85
378	20240402	121500	2026543150	27050	27050	27050	27050	395
379	20240402	121400	2015858400	27050	27050	27050	27050	8
380	20240402	121300	2015642000	27050	27050	27050	27050	108
381	20240402	121200	2012720600	27100	27050	27100	27050	4
382	20240402	121100	2012612350	27050	27050	27050	27050	18
383	20240402	121000	2012125450	27050	27050	27050	27050	14
384	20240402	120900	2011746750	27050	27050	27050	27050	1
385	20240402	120800	2011719700	27000	27050	27050	27000	848
386	20240402	120700	1988800350	27100	27100	27100	27100	10
387	20240402	120600	1988529350	27050	27050	27050	27050	3
388	20240402	120500	1988448200	27050	27050	27100	27050	144
389	20240402	120400	1984552800	27050	27050	27050	27050	509
390	20240402	120300	1970784350	27050	27050	27050	27050	60
391	20240402	120200	1969161350	27100	27100	27100	27100	2
392	20240402	120100	1969107150	27050	27050	27050	27050	6
393	20240402	120000	1968944850	27050	27050	27050	27050	17
394	20240402	115900	1968485000	27050	27050	27100	27050	39
395	20240402	115800	1967430000	27050	27100	27100	27050	9
396	20240402	115700	1967186450	27100	27050	27100	27050	76
397	20240402	115600	1965127000	27100	27100	27100	27100	150
398	20240402	115500	1961062000	27050	27050	27050	27050	63
399	20240402	115400	1959357850	27050	27050	27050	27050	38
400	20240402	115300	1958329950	27050	27050	27050	27050	3
401	20240402	115200	1958248800	27100	27050	27100	27050	60
402	20240402	115100	1956625400	27050	27050	27050	27050	51
403	20240402	115000	1955245850	27050	27100	27100	27050	617
404	20240402	114900	1938527000	27150	27100	27150	27100	163
405	20240402	114800	1934108550	27100	27150	27150	27100	60
406	20240402	114700	1932479700	27150	27200	27200	27150	2
407	20240402	114600	1932425350	27150	27150	27150	27150	8
408	20240402	114500	1932208150	27150	27150	27150	27150	8
409	20240402	114400	1931990950	27200	27150	27200	27150	13
410	20240402	114300	1931637500	27150	27150	27150	27150	14
411	20240402	114200	1931257400	27150	27200	27200	27150	7
412	20240402	114100	1931067300	27200	27100	27200	27100	111
413	20240402	114000	1928052000	27100	27150	27150	27100	129
414	20240402	113900	1924555100	27150	27050	27150	27050	506
415	20240402	113800	1910841800	27050	27050	27050	27050	3
416	20240402	113700	1910760650	27050	27050	27050	27050	2
417	20240402	113600	1910706550	27100	27050	27100	27050	65
418	20240402	113500	1908946700	27050	27050	27050	27050	60
419	20240402	113400	1907323700	27050	27050	27050	27050	21
420	20240402	113300	1906755650	27050	27050	27050	27050	5
421	20240402	113200	1906620400	27050	27050	27100	27050	26
422	20240402	113100	1905916100	27050	27100	27100	27050	4
423	20240402	113000	1905807800	27050	27050	27050	27050	19
424	20240402	112900	1905293850	27050	27100	27100	27050	65
425	20240402	112800	1903532750	27100	27050	27100	27050	84
426	20240402	112700	1901260500	27050	27050	27050	27050	7
427	20240402	112600	1901071150	27050	27050	27050	27050	5
428	20240402	112500	1900935900	27050	27050	27050	27050	44
429	20240402	112400	1899745700	27050	27050	27050	27050	51
430	20240402	112300	1898366150	27050	27050	27050	27000	186
431	20240402	112200	1893337150	27000	27050	27050	27000	1727
432	20240402	112100	1846697250	27050	27050	27050	27050	85
433	20240402	112000	1844398000	27050	27050	27100	27050	106
434	20240402	111900	1841529500	27050	27050	27050	27050	105
435	20240402	111800	1838689250	27050	27050	27050	27050	3
436	20240402	111700	1838608100	27050	27050	27100	27050	24
437	20240402	111600	1837958650	27050	27050	27050	27050	111
438	20240402	111500	1834956100	27050	27100	27100	27050	202
439	20240402	111400	1829491950	27050	27100	27100	27050	12
440	20240402	111300	1829167300	27050	27100	27100	27050	62
441	20240402	111200	1827489850	27100	27100	27100	27050	176
442	20240402	111100	1822725200	27100	27050	27100	27050	46
443	20240402	111000	1821480200	27050	27050	27050	27050	10
444	20240402	110900	1821209700	27100	27050	27100	27050	8
445	20240402	110800	1820992950	27100	27100	27100	27050	60
446	20240402	110700	1819367100	27100	27100	27100	27100	117
447	20240402	110600	1816196400	27100	27100	27100	27100	32
448	20240402	110500	1815329200	27100	27100	27100	27100	60
449	20240402	110400	1813703200	27100	27100	27150	27100	69
450	20240402	110300	1811831700	27100	27100	27150	27100	214
451	20240402	110200	1806032250	27100	27050	27100	27050	50
452	20240402	110100	1804679150	27050	27050	27050	27050	51
453	20240402	110000	1803299600	27050	27100	27100	27050	32
454	20240402	105900	1802433150	27100	27150	27150	27100	27
455	20240402	105800	1801701150	27150	27150	27150	27150	35
456	20240402	105700	1800750900	27100	27050	27100	27050	44
457	20240402	105600	1799558650	27100	27050	27100	27050	13
458	20240402	105500	1799206700	27050	27050	27150	27050	207
459	20240402	105400	1793595050	27100	27100	27100	27100	8
460	20240402	105300	1793378250	27000	27100	27100	26950	6079
461	20240402	105200	1629154000	27100	27100	27100	27100	2
462	20240402	105100	1629099800	27150	27100	27150	27100	16
463	20240402	105000	1628666150	27150	27150	27150	27150	0
464	20240402	104900	1628666150	27150	27100	27150	27050	22
465	20240402	104800	1628070000	27100	27100	27100	27050	1011
466	20240402	104700	1600720050	27100	27100	27100	27100	16
467	20240402	104600	1600286450	27100	27100	27150	27100	292
468	20240402	104500	1592373050	27100	27050	27100	27050	3
469	20240402	104400	1592291800	27050	27050	27100	27050	165
470	20240402	104300	1587823000	27050	27050	27050	27050	354
471	20240402	104200	1578247300	27050	27100	27100	27050	460
472	20240402	104100	1565804050	27100	27100	27100	27050	341
473	20240402	104000	1556578600	27100	27050	27100	27050	59
474	20240402	103900	1554980200	27100	27100	27100	27100	24
475	20240402	103800	1554329800	27100	27050	27100	27050	191
476	20240402	103700	1549161800	27100	27100	27100	27050	123
477	20240402	103600	1545833600	27050	27050	27100	27050	47
478	20240402	103500	1544561450	27000	27050	27100	27000	506
479	20240402	103400	1530875300	27100	27100	27100	27050	112
480	20240402	103300	1527844950	27150	27050	27150	27050	119
481	20240402	103200	1524625850	27050	27100	27150	27050	303
482	20240402	103100	1516418150	27100	27100	27100	27100	2
483	20240402	103000	1516363950	27100	27100	27150	27100	232
484	20240402	102900	1510076700	27100	27100	27100	27050	381
485	20240402	102800	1499751650	27100	27150	27150	27100	755
486	20240402	102700	1479285800	27200	27150	27200	27100	7
487	20240402	102600	1479095850	27150	27150	27150	27100	53
488	20240402	102500	1477657900	27150	27150	27150	27150	41
489	20240402	102400	1476544750	27200	27150	27200	27150	5
490	20240402	102300	1476408950	27150	27150	27150	27150	78
491	20240402	102200	1474291250	27150	27150	27150	27100	129
492	20240402	102100	1470794650	27150	27200	27200	27150	33
493	20240402	102000	1469898050	27150	27050	27150	27000	1692
494	20240402	101900	1424096450	27050	27050	27100	27050	2203
495	20240402	101800	1364505200	27100	27050	27100	27050	172
496	20240402	101700	1359845250	27050	27100	27100	27050	198
497	20240402	101600	1354485100	27100	27100	27100	27050	330
498	20240402	101500	1345546250	27100	27150	27150	27100	3290
499	20240402	101400	1256381700	27100	27150	27150	27100	91
500	20240402	101300	1253913700	27150	27100	27150	27100	84
501	20240402	101200	1251633450	27150	27200	27200	27150	1299
502	20240402	101100	1216365050	27200	27150	27200	27150	252
503	20240402	101000	1209522350	27200	27200	27200	27150	17
504	20240402	100900	1209060000	27200	27200	27250	27150	328
505	20240402	100800	1200147250	27200	27200	27250	27200	332
506	20240402	100700	1191116750	27200	27250	27250	27200	243
507	20240402	100600	1184501750	27250	27250	27300	27200	381
508	20240402	100500	1174132350	27250	27250	27250	27250	94
509	20240402	100400	1171570850	27200	27250	27250	27200	20
510	20240402	100300	1171026100	27250	27250	27250	27250	11
511	20240402	100200	1170726350	27200	27250	27250	27200	1009
512	20240402	100100	1143281300	27250	27300	27300	27200	294
513	20240402	100000	1135269800	27250	27250	27300	27250	65
514	20240402	095900	1133498450	27300	27250	27300	27250	4
515	20240402	095800	1133389400	27250	27300	27300	27250	408
516	20240402	095700	1122271350	27250	27300	27300	27250	53
517	20240402	095600	1120826950	27300	27250	27300	27250	127
518	20240402	095500	1117366150	27250	27350	27350	27250	413
519	20240402	095400	1106092700	27350	27350	27350	27350	23
520	20240402	095300	1105463650	27350	27350	27350	27350	1
521	20240402	095200	1105436300	27350	27350	27350	27350	1
522	20240402	095100	1105408950	27350	27300	27350	27300	97
523	20240402	095000	1102757200	27300	27300	27350	27250	324
524	20240402	094900	1093920150	27350	27350	27350	27350	27
525	20240402	094800	1093181700	27300	27300	27300	27300	7
526	20240402	094700	1092990600	27350	27300	27350	27300	13
527	20240402	094600	1092635350	27300	27350	27350	27300	78
528	20240402	094500	1090505800	27350	27350	27350	27350	54
529	20240402	094400	1089028900	27300	27250	27350	27250	234
530	20240402	094300	1082650400	27300	27300	27300	27250	451
531	20240402	094200	1070341550	27350	27400	27400	27350	138
532	20240402	094100	1066567150	27400	27400	27400	27400	24
533	20240402	094000	1065909550	27300	27300	27300	27300	417
534	20240402	093900	1054525450	27300	27400	27450	27300	114
535	20240402	093800	1051407300	27350	27450	27450	27350	25
536	20240402	093700	1050721950	27450	27500	27500	27350	781
537	20240402	093600	1029338250	27500	27450	27500	27450	743
538	20240402	093500	1008933250	27450	27400	27450	27400	381
539	20240402	093400	998475350	27400	27400	27400	27400	22
540	20240402	093300	997872550	27400	27400	27400	27350	77
541	20240402	093200	995762850	27400	27400	27400	27350	286
542	20240402	093100	987926700	27450	27450	27450	27450	20
543	20240402	093000	987377700	27400	27400	27450	27350	185
544	20240402	092900	982309200	27350	27350	27350	27350	30
545	20240402	092800	981488700	27350	27300	27350	27300	942
546	20240402	092700	955757900	27250	27250	27300	27250	118
547	20240402	092600	952542150	27250	27200	27250	27150	1448
548	20240402	092500	913157700	27200	27300	27300	27150	971
549	20240402	092400	886748800	27300	27200	27300	27150	995
550	20240402	092300	859718250	27150	27150	27150	27100	691
551	20240402	092200	840985050	27150	27200	27200	27150	1969
552	20240402	092100	787525250	27200	27250	27250	27200	78
553	20240402	092000	785403550	27250	27250	27250	27200	2334
554	20240402	091900	721897550	27250	27250	27300	27250	1189
555	20240402	091800	689494500	27300	27300	27350	27300	1382
556	20240402	091700	651758100	27300	27350	27350	27300	104
557	20240402	091600	648916750	27350	27450	27450	27350	710
558	20240402	091500	629495050	27350	27400	27500	27350	1296
559	20240402	091400	594009150	27400	27450	27450	27400	667
560	20240402	091300	575727100	27450	27400	27500	27400	274
561	20240402	091200	568215750	27400	27500	27550	27400	773
562	20240402	091100	547004650	27500	27500	27550	27500	82
563	20240402	091000	544747750	27450	27450	27500	27400	506
564	20240402	090900	530867350	27450	27350	27450	27350	641
565	20240402	090800	513306600	27350	27300	27350	27300	722
566	20240402	090700	493580200	27300	27250	27300	27100	6423
567	20240402	090600	318889550	27250	27350	27350	27250	1530
568	20240402	090500	277101900	27350	27450	27450	27350	1022
569	20240402	090400	249119850	27450	27400	27450	27400	1686
570	20240402	090300	202922400	27400	27400	27450	27400	661
571	20240402	090200	184805150	27400	27550	27550	27400	4074
572	20240402	090100	72893800	27550	27550	27550	27550	812
573	20240402	090000	50523200	27550	27550	27600	27550	1670