KissMeData/001530/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183400	1674610300	27400	27400	27400	27400	4499
3	20240405	183300	1674610300	27400	27400	27400	27400	0
4	20240405	183200	1674610300	27400	27400	27400	27400	0
5	20240405	183100	1674610300	27400	27400	27400	27400	0
6	20240405	183000	1674610300	27400	27400	27400	27400	0
7	20240405	182900	1674610300	27400	27400	27400	27400	0
8	20240405	182800	1674610300	27400	27400	27400	27400	0
9	20240405	182700	1674610300	27400	27400	27400	27400	0
10	20240405	182600	1674610300	27400	27400	27400	27400	0
11	20240405	182500	1674610300	27400	27400	27400	27400	0
12	20240405	182400	1674610300	27400	27400	27400	27400	0
13	20240405	182300	1674610300	27400	27400	27400	27400	0
14	20240405	182200	1674610300	27400	27400	27400	27400	0
15	20240405	182100	1674610300	27400	27400	27400	27400	0
16	20240405	182000	1674610300	27400	27400	27400	27400	0
17	20240405	181900	1674610300	27400	27400	27400	27400	0
18	20240405	181800	1674610300	27400	27400	27400	27400	0
19	20240405	181700	1674610300	27400	27400	27400	27400	0
20	20240405	181600	1674610300	27400	27400	27400	27400	0
21	20240405	181500	1674610300	27400	27400	27400	27400	0
22	20240405	181400	1674610300	27400	27400	27400	27400	0
23	20240405	181300	1674610300	27400	27400	27400	27400	0
24	20240405	181200	1674610300	27400	27400	27400	27400	0
25	20240405	181100	1674610300	27400	27400	27400	27400	0
26	20240405	181000	1674610300	27400	27400	27400	27400	0
27	20240405	180900	1674610300	27400	27400	27400	27400	0
28	20240405	180800	1674610300	27400	27400	27400	27400	0
29	20240405	180700	1674610300	27400	27400	27400	27400	0
30	20240405	180600	1674610300	27400	27400	27400	27400	0
31	20240405	180500	1674610300	27400	27400	27400	27400	0
32	20240405	180400	1674610300	27400	27400	27400	27400	4499
33	20240405	180300	1674610300	27400	27400	27400	27400	0
34	20240405	180200	1674610300	27400	27400	27400	27400	0
35	20240405	180100	1674610300	27400	27400	27400	27400	0
36	20240405	180000	1674610300	27400	27400	27400	27400	0
37	20240405	175900	1674610300	27400	27400	27400	27400	0
38	20240405	175800	1674610300	27400	27400	27400	27400	0
39	20240405	175700	1674610300	27400	27400	27400	27400	0
40	20240405	175600	1674610300	27400	27400	27400	27400	0
41	20240405	175500	1674610300	27400	27400	27400	27400	0
42	20240405	175400	1674610300	27400	27400	27400	27400	0
43	20240405	175300	1674610300	27400	27400	27400	27400	0
44	20240405	175200	1674610300	27400	27400	27400	27400	0
45	20240405	175100	1674610300	27400	27400	27400	27400	0
46	20240405	175000	1674610300	27400	27400	27400	27400	0
47	20240405	174900	1674610300	27400	27400	27400	27400	0
48	20240405	174800	1674610300	27400	27400	27400	27400	0
49	20240405	174700	1674610300	27400	27400	27400	27400	0
50	20240405	174600	1674610300	27400	27400	27400	27400	0
51	20240405	174500	1674610300	27400	27400	27400	27400	0
52	20240405	174400	1674610300	27400	27400	27400	27400	0
53	20240405	174300	1674610300	27400	27400	27400	27400	0
54	20240405	174200	1674610300	27400	27400	27400	27400	0
55	20240405	174100	1674610300	27400	27400	27400	27400	0
56	20240405	174000	1674610300	27400	27400	27400	27400	0
57	20240405	173900	1674610300	27400	27400	27400	27400	0
58	20240405	173800	1674610300	27400	27400	27400	27400	0
59	20240405	173700	1674610300	27400	27400	27400	27400	0
60	20240405	173600	1674610300	27400	27400	27400	27400	0
61	20240405	173500	1674610300	27400	27400	27400	27400	0
62	20240405	173400	1674610300	27400	27400	27400	27400	4499
63	20240405	173300	1674610300	27400	27400	27400	27400	0
64	20240405	173200	1674610300	27400	27400	27400	27400	0
65	20240405	173100	1674610300	27400	27400	27400	27400	0
66	20240405	173000	1674610300	27400	27400	27400	27400	0
67	20240405	172900	1674610300	27400	27400	27400	27400	0
68	20240405	172800	1674610300	27400	27400	27400	27400	0
69	20240405	172700	1674610300	27400	27400	27400	27400	0
70	20240405	172600	1674610300	27400	27400	27400	27400	0
71	20240405	172500	1674610300	27400	27400	27400	27400	0
72	20240405	172400	1674610300	27400	27400	27400	27400	0
73	20240405	172300	1674610300	27400	27400	27400	27400	0
74	20240405	172200	1674610300	27400	27400	27400	27400	0
75	20240405	172100	1674610300	27400	27400	27400	27400	0
76	20240405	172000	1674610300	27400	27400	27400	27400	0
77	20240405	171900	1674610300	27400	27400	27400	27400	0
78	20240405	171800	1674610300	27400	27400	27400	27400	0
79	20240405	171700	1674610300	27400	27400	27400	27400	0
80	20240405	171600	1674610300	27400	27400	27400	27400	0
81	20240405	171500	1674610300	27400	27400	27400	27400	0
82	20240405	171400	1674610300	27400	27400	27400	27400	0
83	20240405	171300	1674610300	27400	27400	27400	27400	0
84	20240405	171200	1674610300	27400	27400	27400	27400	0
85	20240405	171100	1674610300	27400	27400	27400	27400	0
86	20240405	171000	1674610300	27400	27400	27400	27400	0
87	20240405	170900	1674610300	27400	27400	27400	27400	0
88	20240405	170800	1674610300	27400	27400	27400	27400	0
89	20240405	170700	1674610300	27400	27400	27400	27400	0
90	20240405	170600	1674610300	27400	27400	27400	27400	0
91	20240405	170500	1674610300	27400	27400	27400	27400	0
92	20240405	170400	1674610300	27400	27400	27400	27400	4499
93	20240405	170300	1674610300	27400	27400	27400	27400	0
94	20240405	170200	1674610300	27400	27400	27400	27400	0
95	20240405	170100	1674610300	27400	27400	27400	27400	0
96	20240405	170000	1674610300	27400	27400	27400	27400	0
97	20240405	165900	1674610300	27400	27400	27400	27400	0
98	20240405	165800	1674610300	27400	27400	27400	27400	0
99	20240405	165700	1674610300	27400	27400	27400	27400	0
100	20240405	165600	1674610300	27400	27400	27400	27400	0
101	20240405	165500	1674610300	27400	27400	27400	27400	0
102	20240405	165400	1674610300	27400	27400	27400	27400	0
103	20240405	165300	1674610300	27400	27400	27400	27400	0
104	20240405	165200	1674610300	27400	27400	27400	27400	0
105	20240405	165100	1674610300	27400	27400	27400	27400	0
106	20240405	165000	1674610300	27400	27400	27400	27400	0
107	20240405	164900	1674610300	27400	27400	27400	27400	0
108	20240405	164800	1674610300	27400	27400	27400	27400	0
109	20240405	164700	1674610300	27400	27400	27400	27400	0
110	20240405	164600	1674610300	27400	27400	27400	27400	0
111	20240405	164500	1674610300	27400	27400	27400	27400	0
112	20240405	164400	1674610300	27400	27400	27400	27400	0
113	20240405	164300	1674610300	27400	27400	27400	27400	0
114	20240405	164200	1674610300	27400	27400	27400	27400	0
115	20240405	164100	1674610300	27400	27400	27400	27400	0
116	20240405	164000	1674610300	27400	27400	27400	27400	0
117	20240405	163900	1674610300	27400	27400	27400	27400	0
118	20240405	163800	1674610300	27400	27400	27400	27400	0
119	20240405	163700	1674610300	27400	27400	27400	27400	0
120	20240405	163600	1674610300	27400	27400	27400	27400	0
121	20240405	163500	1674610300	27400	27400	27400	27400	0
122	20240405	163400	1674610300	27400	27400	27400	27400	4499
123	20240405	163300	1674610300	27400	27400	27400	27400	0
124	20240405	163200	1674610300	27400	27400	27400	27400	0
125	20240405	163100	1674610300	27400	27400	27400	27400	0
126	20240405	163000	1674610300	27400	27400	27400	27400	0
127	20240405	162900	1674610300	27400	27400	27400	27400	0
128	20240405	162800	1674610300	27400	27400	27400	27400	0
129	20240405	162700	1674610300	27400	27400	27400	27400	0
130	20240405	162600	1674610300	27400	27400	27400	27400	0
131	20240405	162500	1674610300	27400	27400	27400	27400	0
132	20240405	162400	1674610300	27400	27400	27400	27400	0
133	20240405	162300	1674610300	27400	27400	27400	27400	0
134	20240405	162200	1674610300	27400	27400	27400	27400	0
135	20240405	162100	1674610300	27400	27400	27400	27400	0
136	20240405	162000	1674610300	27400	27400	27400	27400	0
137	20240405	161900	1674610300	27400	27400	27400	27400	0
138	20240405	161800	1674610300	27400	27400	27400	27400	0
139	20240405	161700	1674610300	27400	27400	27400	27400	0
140	20240405	161600	1674610300	27400	27400	27400	27400	0
141	20240405	161500	1674610300	27400	27400	27400	27400	0
142	20240405	161400	1674610300	27400	27400	27400	27400	0
143	20240405	161300	1674610300	27400	27400	27400	27400	0
144	20240405	161200	1674610300	27400	27400	27400	27400	0
145	20240405	161100	1674610300	27400	27400	27400	27400	0
146	20240405	161000	1674610300	27400	27400	27400	27400	0
147	20240405	160900	1674610300	27400	27400	27400	27400	0
148	20240405	160800	1674610300	27400	27400	27400	27400	0
149	20240405	160700	1674610300	27400	27400	27400	27400	0
150	20240405	160600	1674610300	27400	27400	27400	27400	0
151	20240405	160500	1674610300	27400	27400	27400	27400	0
152	20240405	160400	1674610300	27400	27400	27400	27400	4499
153	20240405	160300	1674610300	27400	27400	27400	27400	0
154	20240405	160200	1674610300	27400	27400	27400	27400	0
155	20240405	160100	1674610300	27400	27400	27400	27400	0
156	20240405	160000	1674610300	27400	27400	27400	27400	0
157	20240405	155900	1674610300	27400	27400	27400	27400	0
158	20240405	155800	1674610300	27400	27400	27400	27400	0
159	20240405	155700	1674610300	27400	27400	27400	27400	0
160	20240405	155600	1674610300	27400	27400	27400	27400	0
161	20240405	155500	1674610300	27400	27400	27400	27400	0
162	20240405	155400	1674610300	27400	27400	27400	27400	0
163	20240405	155300	1674610300	27400	27400	27400	27400	0
164	20240405	155200	1674610300	27400	27400	27400	27400	0
165	20240405	155100	1674610300	27400	27400	27400	27400	0
166	20240405	155000	1674610300	27400	27400	27400	27400	0
167	20240405	154900	1674610300	27400	27400	27400	27400	0
168	20240405	154800	1674610300	27400	27400	27400	27400	0
169	20240405	154700	1674610300	27400	27400	27400	27400	0
170	20240405	154600	1674610300	27400	27400	27400	27400	0
171	20240405	154500	1674610300	27400	27400	27400	27400	0
172	20240405	154400	1674610300	27400	27400	27400	27400	0
173	20240405	154300	1674610300	27400	27400	27400	27400	0
174	20240405	154200	1674610300	27400	27400	27400	27400	0
175	20240405	154100	1674610300	27400	27400	27400	27400	0
176	20240405	154000	1674610300	27400	27400	27400	27400	0
177	20240405	153900	1674610300	27400	27400	27400	27400	0
178	20240405	153800	1674610300	27400	27400	27400	27400	0
179	20240405	153700	1674610300	27400	27400	27400	27400	0
180	20240405	153600	1674610300	27400	27400	27400	27400	0
181	20240405	153500	1674610300	27400	27400	27400	27400	0
182	20240405	153400	1674610300	27400	27400	27400	27400	4499
183	20240405	153300	1674610300	27400	27400	27400	27400	0
184	20240405	153200	1674610300	27400	27400	27400	27400	0
185	20240405	153100	1674610300	27400	27400	27400	27400	0
186	20240405	153000	1674610300	27400	27400	27400	27400	4499
187	20240405	152900	1551337700	27300	27300	27300	27300	0
188	20240405	152800	1551337700	27300	27300	27300	27300	0
189	20240405	152700	1551337700	27300	27300	27300	27300	0
190	20240405	152600	1551337700	27300	27300	27300	27300	0
191	20240405	152500	1551337700	27300	27300	27300	27300	0
192	20240405	152400	1551337700	27300	27300	27300	27300	0
193	20240405	152300	1551337700	27300	27300	27300	27300	0
194	20240405	152200	1551337700	27300	27300	27300	27300	0
195	20240405	152100	1551337700	27300	27300	27300	27300	0
196	20240405	152000	1551337700	27300	27300	27300	27300	0
197	20240405	151900	1551337700	27300	27300	27300	27300	114
198	20240405	151800	1548225500	27250	27250	27250	27250	155
199	20240405	151700	1544001750	27250	27250	27250	27250	56
200	20240405	151600	1542475750	27350	27300	27350	27300	62
201	20240405	151500	1540780750	27350	27350	27350	27350	400
202	20240405	151400	1529840750	27350	27350	27350	27350	0
203	20240405	151300	1529840750	27350	27350	27350	27350	73
204	20240405	151200	1527844200	27350	27300	27350	27300	300
205	20240405	151100	1519640450	27300	27300	27300	27300	5
206	20240405	151000	1519503950	27300	27300	27300	27300	660
207	20240405	150900	1501485950	27350	27350	27350	27350	10
208	20240405	150800	1501212450	27350	27350	27350	27350	0
209	20240405	150700	1501212450	27350	27350	27350	27350	18
210	20240405	150600	1500720150	27300	27300	27300	27300	2
211	20240405	150500	1500665550	27350	27350	27350	27350	10
212	20240405	150400	1500392050	27350	27350	27350	27350	5
213	20240405	150300	1500255300	27350	27300	27350	27300	781
214	20240405	150200	1478896050	27300	27300	27300	27300	3
215	20240405	150100	1478814150	27300	27300	27300	27300	3
216	20240405	150000	1478732250	27250	27250	27250	27250	0
217	20240405	145900	1478732250	27250	27300	27300	27250	501
218	20240405	145800	1465055000	27300	27350	27350	27300	69
219	20240405	145700	1463168350	27350	27350	27350	27350	2
220	20240405	145600	1463113650	27350	27350	27350	27300	593
221	20240405	145500	1446895600	27350	27350	27350	27350	6944
222	20240405	145400	1256977200	27350	27350	27350	27300	3323
223	20240405	145300	1166131550	27350	27350	27350	27350	0
224	20240405	145200	1166131550	27350	27350	27350	27350	0
225	20240405	145100	1166131550	27350	27350	27350	27350	147
226	20240405	145000	1162111100	27350	27350	27350	27350	15
227	20240405	144900	1161700850	27350	27350	27350	27350	509
228	20240405	144800	1147779700	27300	27300	27300	27300	7893
229	20240405	144700	932300800	27300	27250	27300	27250	4840
230	20240405	144600	800191250	27200	27200	27200	27200	48
231	20240405	144500	798885650	27200	27200	27200	27200	0
232	20240405	144400	798885650	27200	27200	27200	27200	0
233	20240405	144300	798885650	27200	27200	27200	27200	54
234	20240405	144200	797416850	27250	27250	27250	27250	0
235	20240405	144100	797416850	27250	27250	27250	27250	0
236	20240405	144000	797416850	27250	27250	27250	27250	20
237	20240405	143900	796871850	27200	27200	27200	27200	0
238	20240405	143800	796871850	27200	27200	27200	27200	0
239	20240405	143700	796871850	27200	27200	27200	27200	29
240	20240405	143600	796083050	27200	27200	27200	27200	0
241	20240405	143500	796083050	27200	27200	27200	27200	0
242	20240405	143400	796083050	27200	27200	27200	27200	550
243	20240405	143300	781123050	27250	27250	27250	27250	1
244	20240405	143200	781095800	27200	27200	27200	27200	0
245	20240405	143100	781095800	27200	27200	27200	27200	26
246	20240405	143000	780388600	27200	27200	27200	27200	237
247	20240405	142900	773942200	27250	27250	27250	27250	0
248	20240405	142800	773942200	27250	27250	27250	27250	0
249	20240405	142700	773942200	27250	27250	27250	27250	0
250	20240405	142600	773942200	27250	27250	27250	27250	0
251	20240405	142500	773942200	27250	27250	27250	27250	0
252	20240405	142400	773942200	27250	27250	27250	27250	5
253	20240405	142300	773805950	27250	27250	27250	27250	4
254	20240405	142200	773696950	27250	27250	27250	27250	5
255	20240405	142100	773560700	27250	27250	27250	27250	0
256	20240405	142000	773560700	27250	27250	27250	27250	0
257	20240405	141900	773560700	27250	27200	27250	27200	51
258	20240405	141800	772171000	27300	27300	27300	27300	0
259	20240405	141700	772171000	27300	27300	27300	27300	0
260	20240405	141600	772171000	27300	27200	27300	27200	11
261	20240405	141500	771871500	27250	27250	27250	27250	190
262	20240405	141400	766694000	27300	27300	27300	27300	0
263	20240405	141300	766694000	27300	27300	27300	27300	0
264	20240405	141200	766694000	27300	27300	27300	27300	0
265	20240405	141100	766694000	27300	27300	27300	27300	15
266	20240405	141000	766284500	27300	27300	27300	27300	2
267	20240405	140900	766229900	27300	27300	27300	27300	0
268	20240405	140800	766229900	27300	27300	27300	27300	0
269	20240405	140700	766229900	27300	27300	27300	27300	0
270	20240405	140600	766229900	27300	27300	27300	27300	0
271	20240405	140500	766229900	27300	27300	27300	27300	15
272	20240405	140400	765820400	27350	27300	27350	27300	33
273	20240405	140300	764918000	27250	27300	27300	27250	97
274	20240405	140200	762272400	27250	27250	27250	27250	0
275	20240405	140100	762272400	27250	27250	27250	27250	5
276	20240405	140000	762136150	27350	27350	27350	27350	0
277	20240405	135900	762136150	27350	27350	27350	27350	48
278	20240405	135800	760823350	27350	27350	27350	27250	64
279	20240405	135700	759073250	27350	27250	27350	27250	108
280	20240405	135600	756122950	27250	27250	27250	27250	20
281	20240405	135500	755577950	27250	27250	27250	27250	3
282	20240405	135400	755496200	27350	27300	27350	27250	2334
283	20240405	135300	691780750	27300	27300	27300	27300	0
284	20240405	135200	691780750	27300	27300	27300	27300	45
285	20240405	135100	690552250	27350	27350	27350	27350	0
286	20240405	135000	690552250	27350	27350	27350	27350	0
287	20240405	134900	690552250	27350	27350	27350	27350	0
288	20240405	134800	690552250	27350	27350	27350	27350	4
289	20240405	134700	690442850	27250	27250	27250	27250	0
290	20240405	134600	690442850	27250	27250	27250	27250	0
291	20240405	134500	690442850	27250	27250	27250	27250	0
292	20240405	134400	690442850	27250	27250	27250	27250	1
293	20240405	134300	690415600	27400	27400	27400	27400	2
294	20240405	134200	690360800	27400	27250	27400	27250	1290
295	20240405	134100	655105800	27250	27250	27250	27250	0
296	20240405	134000	655105800	27250	27250	27250	27250	0
297	20240405	133900	655105800	27250	27250	27250	27250	0
298	20240405	133800	655105800	27250	27250	27250	27250	104
299	20240405	133700	652271800	27300	27300	27300	27300	0
300	20240405	133600	652271800	27300	27300	27300	27300	0
301	20240405	133500	652271800	27300	27350	27350	27300	31
302	20240405	133400	651424550	27400	27300	27400	27300	677
303	20240405	133300	632912700	27250	27250	27250	27250	1
304	20240405	133200	632885450	27300	27300	27300	27300	0
305	20240405	133100	632885450	27300	27250	27400	27250	1702
306	20240405	133000	586393350	27250	27200	27250	27200	1156
307	20240405	132900	554916400	27150	27150	27150	27150	891
308	20240405	132800	530725750	27150	27150	27150	27150	4
309	20240405	132700	530617150	27150	27150	27150	27150	428
310	20240405	132600	518996950	27150	27150	27150	27150	0
311	20240405	132500	518996950	27150	27150	27150	27150	0
312	20240405	132400	518996950	27150	27150	27150	27150	100
313	20240405	132300	516281950	27150	27150	27150	27150	1
314	20240405	132200	516254800	27150	27150	27150	27150	0
315	20240405	132100	516254800	27150	27150	27150	27150	0
316	20240405	132000	516254800	27150	27150	27150	27150	0
317	20240405	131900	516254800	27150	27150	27150	27150	50
318	20240405	131800	514897300	27150	27150	27150	27150	92
319	20240405	131700	512399500	27150	27150	27150	27150	10
320	20240405	131600	512128000	27200	27200	27200	27200	0
321	20240405	131500	512128000	27200	27200	27200	27200	0
322	20240405	131400	512128000	27200	27200	27200	27200	0
323	20240405	131300	512128000	27200	27200	27200	27200	0
324	20240405	131200	512128000	27200	27200	27200	27200	20
325	20240405	131100	511584000	27200	27200	27200	27200	0
326	20240405	131000	511584000	27200	27200	27200	27200	0
327	20240405	130900	511584000	27200	27200	27200	27200	0
328	20240405	130800	511584000	27200	27200	27200	27200	0
329	20240405	130700	511584000	27200	27200	27200	27200	1
330	20240405	130600	511556800	27200	27200	27200	27200	0
331	20240405	130500	511556800	27200	27200	27200	27200	101
332	20240405	130400	508809600	27200	27200	27200	27200	0
333	20240405	130300	508809600	27200	27200	27200	27200	0
334	20240405	130200	508809600	27200	27200	27200	27200	93
335	20240405	130100	506280000	27200	27200	27200	27200	0
336	20240405	130000	506280000	27200	27200	27200	27200	0
337	20240405	125900	506280000	27200	27200	27200	27200	10
338	20240405	125800	506008000	27200	27200	27200	27200	0
339	20240405	125700	506008000	27200	27200	27200	27200	0
340	20240405	125600	506008000	27200	27200	27200	27200	0
341	20240405	125500	506008000	27200	27200	27200	27200	3
342	20240405	125400	505926400	27200	27200	27200	27200	20
343	20240405	125300	505382400	27250	27250	27250	27250	50
344	20240405	125200	504019900	27250	27250	27250	27250	0
345	20240405	125100	504019900	27250	27200	27300	27200	531
346	20240405	125000	489555000	27150	27150	27150	27150	500
347	20240405	124900	475980000	27150	27150	27150	27150	0
348	20240405	124800	475980000	27150	27150	27150	27150	0
349	20240405	124700	475980000	27150	27150	27150	27150	1
350	20240405	124600	475952850	27150	27150	27150	27150	181
351	20240405	124500	471038700	27150	27150	27150	27150	69
352	20240405	124400	469165350	27150	27150	27150	27150	0
353	20240405	124300	469165350	27150	27150	27150	27150	0
354	20240405	124200	469165350	27150	27150	27150	27150	0
355	20240405	124100	469165350	27150	27150	27150	27150	0
356	20240405	124000	469165350	27150	27150	27150	27150	0
357	20240405	123900	469165350	27150	27150	27150	27150	0
358	20240405	123800	469165350	27150	27150	27150	27150	0
359	20240405	123700	469165350	27150	27150	27150	27150	0
360	20240405	123600	469165350	27150	27150	27150	27150	500
361	20240405	123500	455590350	27200	27200	27200	27200	0
362	20240405	123400	455590350	27200	27200	27200	27200	0
363	20240405	123300	455590350	27200	27200	27200	27200	2
364	20240405	123200	455535950	27200	27200	27200	27200	0
365	20240405	123100	455535950	27200	27200	27200	27200	0
366	20240405	123000	455535950	27200	27200	27200	27200	0
367	20240405	122900	455535950	27200	27200	27200	27200	0
368	20240405	122800	455535950	27200	27200	27200	27200	0
369	20240405	122700	455535950	27200	27200	27200	27200	0
370	20240405	122600	455535950	27200	27200	27200	27200	1
371	20240405	122500	455508750	27200	27200	27200	27200	5
372	20240405	122400	455372750	27200	27200	27200	27200	0
373	20240405	122300	455372750	27200	27200	27200	27200	50
374	20240405	122200	454012750	27150	27150	27150	27150	0
375	20240405	122100	454012750	27150	27150	27150	27150	138
376	20240405	122000	450266050	27150	27150	27150	27150	0
377	20240405	121900	450266050	27150	27150	27150	27150	0
378	20240405	121800	450266050	27150	27150	27150	27150	0
379	20240405	121700	450266050	27150	27150	27150	27150	0
380	20240405	121600	450266050	27150	27150	27150	27150	0
381	20240405	121500	450266050	27150	27150	27150	27150	0
382	20240405	121400	450266050	27150	27150	27150	27150	186
383	20240405	121300	445216150	27150	27150	27150	27150	380
384	20240405	121200	434899150	27150	27150	27150	27150	0
385	20240405	121100	434899150	27150	27150	27150	27150	0
386	20240405	121000	434899150	27150	27150	27150	27150	0
387	20240405	120900	434899150	27150	27050	27150	27050	13
388	20240405	120800	434547400	27100	27100	27100	27100	0
389	20240405	120700	434547400	27100	27100	27100	27100	0
390	20240405	120600	434547400	27100	27100	27100	27100	0
391	20240405	120500	434547400	27100	27100	27100	27100	4
392	20240405	120400	434439000	27150	27150	27150	27150	0
393	20240405	120300	434439000	27150	27150	27150	27150	0
394	20240405	120200	434439000	27150	27150	27150	27150	0
395	20240405	120100	434439000	27150	27150	27150	27150	1
396	20240405	120000	434411850	27050	27050	27050	27050	20
397	20240405	115900	433870850	27050	27050	27050	27050	0
398	20240405	115800	433870850	27050	27050	27050	27050	0
399	20240405	115700	433870850	27050	27050	27050	27050	0
400	20240405	115600	433870850	27050	27050	27050	27050	0
401	20240405	115500	433870850	27050	27050	27050	27050	1
402	20240405	115400	433843800	27150	27150	27150	27150	1
403	20240405	115300	433816650	27000	27000	27000	27000	0
404	20240405	115200	433816650	27000	27000	27000	27000	0
405	20240405	115100	433816650	27000	27000	27000	27000	15
406	20240405	115000	433411650	27150	27150	27150	27150	0
407	20240405	114900	433411650	27150	27150	27150	27150	0
408	20240405	114800	433411650	27150	27150	27150	27150	0
409	20240405	114700	433411650	27150	27150	27150	27150	0
410	20240405	114600	433411650	27150	27150	27150	27150	0
411	20240405	114500	433411650	27150	27150	27150	27150	0
412	20240405	114400	433411650	27150	27150	27150	27150	0
413	20240405	114300	433411650	27150	27150	27150	27150	0
414	20240405	114200	433411650	27150	27150	27150	27150	1
415	20240405	114100	433384500	27150	27150	27150	27150	1
416	20240405	114000	433357350	27000	27000	27000	27000	0
417	20240405	113900	433357350	27000	27000	27000	27000	0
418	20240405	113800	433357350	27000	27000	27000	27000	0
419	20240405	113700	433357350	27000	27000	27000	27000	0
420	20240405	113600	433357350	27000	27000	27000	27000	0
421	20240405	113500	433357350	27000	27000	27000	27000	22
422	20240405	113400	432763350	27100	27100	27100	27100	0
423	20240405	113300	432763350	27100	27100	27100	27100	0
424	20240405	113200	432763350	27100	27000	27100	27000	537
425	20240405	113100	418260650	27050	27050	27050	27050	148
426	20240405	113000	414257250	27150	27150	27150	27150	0
427	20240405	112900	414257250	27150	27150	27150	27150	0
428	20240405	112800	414257250	27150	27150	27150	27150	0
429	20240405	112700	414257250	27150	27150	27150	27150	0
430	20240405	112600	414257250	27150	27150	27150	27150	1
431	20240405	112500	414230100	27050	27050	27050	27050	500
432	20240405	112400	400705100	27050	27050	27050	27050	0
433	20240405	112300	400705100	27050	27050	27050	27050	0
434	20240405	112200	400705100	27050	27050	27050	27050	0
435	20240405	112100	400705100	27050	27050	27050	27050	1
436	20240405	112000	400678050	27050	27050	27050	27050	0
437	20240405	111900	400678050	27050	27050	27050	27050	0
438	20240405	111800	400678050	27050	27050	27050	27050	0
439	20240405	111700	400678050	27050	27000	27050	27000	81
440	20240405	111600	398487050	27000	27000	27000	27000	0
441	20240405	111500	398487050	27000	27000	27000	27000	379
442	20240405	111400	388254050	27050	27050	27050	27050	200
443	20240405	111300	382844050	27050	27050	27050	27050	0
444	20240405	111200	382844050	27050	27050	27050	27050	0
445	20240405	111100	382844050	27050	27050	27050	27050	0
446	20240405	111000	382844050	27050	27050	27050	27050	0
447	20240405	110900	382844050	27050	27050	27050	27050	0
448	20240405	110800	382844050	27050	27050	27050	27050	1
449	20240405	110700	382817000	27050	27050	27100	27050	621
450	20240405	110600	366017200	27050	27050	27050	27050	0
451	20240405	110500	366017200	27050	27050	27050	27050	0
452	20240405	110400	366017200	27050	27050	27050	27050	10
453	20240405	110300	365746700	27050	27050	27050	27050	0
454	20240405	110200	365746700	27050	27050	27050	27050	10
455	20240405	110100	365476200	27050	27050	27050	27050	20
456	20240405	110000	364935200	27100	27100	27100	27100	50
457	20240405	105900	363580200	27050	27100	27100	27050	438
458	20240405	105800	351710900	27100	27100	27100	27100	27
459	20240405	105700	350979200	27100	27100	27100	27100	0
460	20240405	105600	350979200	27100	27100	27100	27100	50
461	20240405	105500	349624200	27050	27050	27050	27050	21
462	20240405	105400	349056150	27050	27050	27050	27050	80
463	20240405	105300	346892150	27050	27100	27100	27050	500
464	20240405	105200	333366800	27150	27100	27150	27100	330
465	20240405	105100	324416300	27100	27100	27100	27100	20
466	20240405	105000	323874300	27100	27100	27100	27100	2
467	20240405	104900	323820100	27100	27100	27100	27100	0
468	20240405	104800	323820100	27100	27100	27100	27100	0
469	20240405	104700	323820100	27100	27100	27100	27100	0
470	20240405	104600	323820100	27100	27100	27100	27100	0
471	20240405	104500	323820100	27100	27100	27100	27100	75
472	20240405	104400	321787600	27100	27100	27100	27100	0
473	20240405	104300	321787600	27100	27100	27100	27100	277
474	20240405	104200	314280900	27100	27100	27100	27100	247
475	20240405	104100	307587200	27050	27050	27050	27050	0
476	20240405	104000	307587200	27050	27050	27050	27050	0
477	20240405	103900	307587200	27050	27100	27100	27050	55
478	20240405	103800	306099200	27050	27050	27050	27050	10
479	20240405	103700	305828700	27050	27050	27050	27050	0
480	20240405	103600	305828700	27050	27050	27050	27050	0
481	20240405	103500	305828700	27050	27050	27050	27050	276
482	20240405	103400	298362900	27100	27100	27100	27100	0
483	20240405	103300	298362900	27100	27100	27100	27100	82
484	20240405	103200	296140700	27050	27050	27050	27050	7
485	20240405	103100	295951350	27100	27100	27100	27100	155
486	20240405	103000	291750850	27150	27150	27150	27150	0
487	20240405	102900	291750850	27150	27150	27150	27150	0
488	20240405	102800	291750850	27150	27150	27150	27150	0
489	20240405	102700	291750850	27150	27200	27200	27100	38
490	20240405	102600	290720700	27100	27100	27100	27100	11
491	20240405	102500	290422600	27100	27100	27100	27100	1
492	20240405	102400	290395500	27100	27100	27100	27100	0
493	20240405	102300	290395500	27100	27100	27100	27100	0
494	20240405	102200	290395500	27100	27100	27100	27100	10
495	20240405	102100	290124500	27050	27050	27050	27050	4
496	20240405	102000	290016300	27050	27000	27050	27000	20
497	20240405	101900	289475800	27000	27000	27000	27000	0
498	20240405	101800	289475800	27000	27000	27000	27000	10
499	20240405	101700	289205800	27000	27000	27000	27000	169
500	20240405	101600	284642800	27000	27000	27000	27000	10
501	20240405	101500	284372800	27000	27000	27000	27000	10
502	20240405	101400	284102800	27000	27050	27050	27000	556
503	20240405	101300	269067050	27050	27050	27050	27050	0
504	20240405	101200	269067050	27050	27100	27100	27050	3010
505	20240405	101100	187629700	27100	27150	27150	27100	47
506	20240405	101000	186355950	27100	27100	27100	27100	0
507	20240405	100900	186355950	27100	27150	27150	27100	500
508	20240405	100800	172803650	27200	27200	27200	27200	10
509	20240405	100700	172531650	27200	27200	27200	27200	61
510	20240405	100600	170872450	27250	27250	27250	27250	0
511	20240405	100500	170872450	27250	27150	27250	27150	601
512	20240405	100400	154555200	27250	27250	27250	27250	0
513	20240405	100300	154555200	27250	27150	27250	27150	179
514	20240405	100200	149687450	27150	27150	27150	27150	26
515	20240405	100100	148981550	27250	27250	27250	27250	0
516	20240405	100000	148981550	27250	27250	27250	27250	0
517	20240405	095900	148981550	27250	27250	27250	27250	0
518	20240405	095800	148981550	27250	27150	27250	27150	11
519	20240405	095700	148682800	27150	27150	27150	27150	150
520	20240405	095600	144610300	27250	27250	27250	27250	0
521	20240405	095500	144610300	27250	27150	27250	27150	101
522	20240405	095400	141868050	27150	27200	27200	27150	100
523	20240405	095300	139148100	27200	27200	27200	27200	20
524	20240405	095200	138604100	27200	27250	27250	27200	11
525	20240405	095100	138304850	27250	27250	27250	27250	1
526	20240405	095000	138277600	27300	27300	27300	27300	0
527	20240405	094900	138277600	27300	27300	27300	27300	0
528	20240405	094800	138277600	27300	27150	27300	27150	101
529	20240405	094700	135535300	27300	27300	27300	27300	2
530	20240405	094600	135480700	27300	27300	27300	27300	0
531	20240405	094500	135480700	27300	27300	27300	27300	0
532	20240405	094400	135480700	27300	27300	27300	27300	0
533	20240405	094300	135480700	27300	27300	27300	27300	0
534	20240405	094200	135480700	27300	27300	27300	27300	2
535	20240405	094100	135426100	27250	27200	27250	27200	251
536	20240405	094000	128587350	27250	27250	27250	27250	1
537	20240405	093900	128560100	27100	27200	27200	27100	2000
538	20240405	093800	74272450	27250	27250	27250	27250	0
539	20240405	093700	74272450	27250	27250	27250	27250	329
540	20240405	093600	65307200	27300	27300	27300	27300	0
541	20240405	093500	65307200	27300	27300	27300	27300	1
542	20240405	093400	65279900	27300	27300	27300	27300	0
543	20240405	093300	65279900	27300	27250	27300	27250	40
544	20240405	093200	64189700	27300	27300	27300	27300	0
545	20240405	093100	64189700	27300	27300	27300	27300	0
546	20240405	093000	64189700	27300	27300	27300	27300	14
547	20240405	092900	63807500	27350	27350	27350	27350	0
548	20240405	092800	63807500	27350	27350	27350	27350	0
549	20240405	092700	63807500	27350	27350	27350	27350	13
550	20240405	092600	63451950	27350	27250	27350	27250	24
551	20240405	092500	62797850	27350	27350	27350	27350	0
552	20240405	092400	62797850	27350	27350	27350	27350	0
553	20240405	092300	62797850	27350	27350	27350	27350	0
554	20240405	092200	62797850	27350	27350	27350	27350	5
555	20240405	092100	62661100	27350	27350	27400	27350	149
556	20240405	092000	58585900	27350	27350	27350	27350	19
557	20240405	091900	58066250	27350	27350	27350	27350	0
558	20240405	091800	58066250	27350	27200	27350	27200	887
559	20240405	091700	33895200	27200	27200	27200	27200	10
560	20240405	091600	33623200	27150	27150	27150	27150	0
561	20240405	091500	33623200	27150	27150	27150	27150	0
562	20240405	091400	33623200	27150	27150	27150	27150	50
563	20240405	091300	32265700	27150	27150	27150	27150	110
564	20240405	091200	29279200	27150	27100	27150	27100	12
565	20240405	091100	28953900	27100	27150	27150	27100	500
566	20240405	091000	15397450	27150	27150	27150	27150	5
567	20240405	090900	15261700	27250	27250	27250	27250	0
568	20240405	090800	15261700	27250	27250	27250	27250	39
569	20240405	090700	14198950	27250	27250	27250	27200	91
570	20240405	090600	11723150	27250	27250	27250	27250	25
571	20240405	090500	11041900	27100	27100	27250	27100	33
572	20240405	090400	10146050	27250	27200	27250	27100	66
573	20240405	090300	8351300	27200	27200	27200	27200	69
574	20240405	090200	6474500	27200	27150	27200	27100	93
575	20240405	090100	3949700	27100	27100	27100	27100	4
576	20240405	090000	3841300	27100	27050	27100	27050	142