KissMeData/001530/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183400	985168800	26900	26900	26900	26900	3221
3	20240408	183300	985168800	26900	26900	26900	26900	0
4	20240408	183200	985168800	26900	26900	26900	26900	0
5	20240408	183100	985168800	26900	26900	26900	26900	0
6	20240408	183000	985168800	26900	26900	26900	26900	0
7	20240408	182900	985168800	26900	26900	26900	26900	0
8	20240408	182800	985168800	26900	26900	26900	26900	0
9	20240408	182700	985168800	26900	26900	26900	26900	0
10	20240408	182600	985168800	26900	26900	26900	26900	0
11	20240408	182500	985168800	26900	26900	26900	26900	0
12	20240408	182400	985168800	26900	26900	26900	26900	0
13	20240408	182300	985168800	26900	26900	26900	26900	0
14	20240408	182200	985168800	26900	26900	26900	26900	0
15	20240408	182100	985168800	26900	26900	26900	26900	0
16	20240408	182000	985168800	26900	26900	26900	26900	0
17	20240408	181900	985168800	26900	26900	26900	26900	0
18	20240408	181800	985168800	26900	26900	26900	26900	0
19	20240408	181700	985168800	26900	26900	26900	26900	0
20	20240408	181600	985168800	26900	26900	26900	26900	0
21	20240408	181500	985168800	26900	26900	26900	26900	0
22	20240408	181400	985168800	26900	26900	26900	26900	0
23	20240408	181300	985168800	26900	26900	26900	26900	0
24	20240408	181200	985168800	26900	26900	26900	26900	0
25	20240408	181100	985168800	26900	26900	26900	26900	0
26	20240408	181000	985168800	26900	26900	26900	26900	0
27	20240408	180900	985168800	26900	26900	26900	26900	0
28	20240408	180800	985168800	26900	26900	26900	26900	0
29	20240408	180700	985168800	26900	26900	26900	26900	0
30	20240408	180600	985168800	26900	26900	26900	26900	0
31	20240408	180500	985168800	26900	26900	26900	26900	0
32	20240408	180400	985168800	26900	26900	26900	26900	3221
33	20240408	180300	985168800	26900	26900	26900	26900	0
34	20240408	180200	985168800	26900	26900	26900	26900	0
35	20240408	180100	985168800	26900	26900	26900	26900	0
36	20240408	180000	985168800	26900	26900	26900	26900	0
37	20240408	175900	985168800	26900	26900	26900	26900	0
38	20240408	175800	985168800	26900	26900	26900	26900	0
39	20240408	175700	985168800	26900	26900	26900	26900	0
40	20240408	175600	985168800	26900	26900	26900	26900	0
41	20240408	175500	985168800	26900	26900	26900	26900	0
42	20240408	175400	985168800	26900	26900	26900	26900	0
43	20240408	175300	985168800	26900	26900	26900	26900	0
44	20240408	175200	985168800	26900	26900	26900	26900	0
45	20240408	175100	985168800	26900	26900	26900	26900	0
46	20240408	175000	985168800	26900	26900	26900	26900	0
47	20240408	174900	985168800	26900	26900	26900	26900	0
48	20240408	174800	985168800	26900	26900	26900	26900	0
49	20240408	174700	985168800	26900	26900	26900	26900	0
50	20240408	174600	985168800	26900	26900	26900	26900	0
51	20240408	174500	985168800	26900	26900	26900	26900	0
52	20240408	174400	985168800	26900	26900	26900	26900	0
53	20240408	174300	985168800	26900	26900	26900	26900	0
54	20240408	174200	985168800	26900	26900	26900	26900	0
55	20240408	174100	985168800	26900	26900	26900	26900	0
56	20240408	174000	985168800	26900	26900	26900	26900	0
57	20240408	173900	985168800	26900	26900	26900	26900	0
58	20240408	173800	985168800	26900	26900	26900	26900	0
59	20240408	173700	985168800	26900	26900	26900	26900	0
60	20240408	173600	985168800	26900	26900	26900	26900	0
61	20240408	173500	985168800	26900	26900	26900	26900	0
62	20240408	173400	985168800	26900	26900	26900	26900	3221
63	20240408	173300	985168800	26900	26900	26900	26900	0
64	20240408	173200	985168800	26900	26900	26900	26900	0
65	20240408	173100	985168800	26900	26900	26900	26900	0
66	20240408	173000	985168800	26900	26900	26900	26900	0
67	20240408	172900	985168800	26900	26900	26900	26900	0
68	20240408	172800	985168800	26900	26900	26900	26900	0
69	20240408	172700	985168800	26900	26900	26900	26900	0
70	20240408	172600	985168800	26900	26900	26900	26900	0
71	20240408	172500	985168800	26900	26900	26900	26900	0
72	20240408	172400	985168800	26900	26900	26900	26900	0
73	20240408	172300	985168800	26900	26900	26900	26900	0
74	20240408	172200	985168800	26900	26900	26900	26900	0
75	20240408	172100	985168800	26900	26900	26900	26900	0
76	20240408	172000	985168800	26900	26900	26900	26900	0
77	20240408	171900	985168800	26900	26900	26900	26900	0
78	20240408	171800	985168800	26900	26900	26900	26900	0
79	20240408	171700	985168800	26900	26900	26900	26900	0
80	20240408	171600	985168800	26900	26900	26900	26900	0
81	20240408	171500	985168800	26900	26900	26900	26900	0
82	20240408	171400	985168800	26900	26900	26900	26900	0
83	20240408	171300	985168800	26900	26900	26900	26900	0
84	20240408	171200	985168800	26900	26900	26900	26900	0
85	20240408	171100	985168800	26900	26900	26900	26900	0
86	20240408	171000	985168800	26900	26900	26900	26900	0
87	20240408	170900	985168800	26900	26900	26900	26900	0
88	20240408	170800	985168800	26900	26900	26900	26900	0
89	20240408	170700	985168800	26900	26900	26900	26900	0
90	20240408	170600	985168800	26900	26900	26900	26900	0
91	20240408	170500	985168800	26900	26900	26900	26900	0
92	20240408	170400	985168800	26900	26900	26900	26900	3221
93	20240408	170300	985168800	26900	26900	26900	26900	0
94	20240408	170200	985168800	26900	26900	26900	26900	0
95	20240408	170100	985168800	26900	26900	26900	26900	0
96	20240408	170000	985168800	26900	26900	26900	26900	0
97	20240408	165900	985168800	26900	26900	26900	26900	0
98	20240408	165800	985168800	26900	26900	26900	26900	0
99	20240408	165700	985168800	26900	26900	26900	26900	0
100	20240408	165600	985168800	26900	26900	26900	26900	0
101	20240408	165500	985168800	26900	26900	26900	26900	0
102	20240408	165400	985168800	26900	26900	26900	26900	0
103	20240408	165300	985168800	26900	26900	26900	26900	0
104	20240408	165200	985168800	26900	26900	26900	26900	0
105	20240408	165100	985168800	26900	26900	26900	26900	0
106	20240408	165000	985168800	26900	26900	26900	26900	0
107	20240408	164900	985168800	26900	26900	26900	26900	0
108	20240408	164800	985168800	26900	26900	26900	26900	0
109	20240408	164700	985168800	26900	26900	26900	26900	0
110	20240408	164600	985168800	26900	26900	26900	26900	0
111	20240408	164500	985168800	26900	26900	26900	26900	0
112	20240408	164400	985168800	26900	26900	26900	26900	0
113	20240408	164300	985168800	26900	26900	26900	26900	0
114	20240408	164200	985168800	26900	26900	26900	26900	0
115	20240408	164100	985168800	26900	26900	26900	26900	0
116	20240408	164000	985168800	26900	26900	26900	26900	0
117	20240408	163900	985168800	26900	26900	26900	26900	0
118	20240408	163800	985168800	26900	26900	26900	26900	0
119	20240408	163700	985168800	26900	26900	26900	26900	0
120	20240408	163600	985168800	26900	26900	26900	26900	0
121	20240408	163500	985168800	26900	26900	26900	26900	0
122	20240408	163400	985168800	26900	26900	26900	26900	3221
123	20240408	163300	985168800	26900	26900	26900	26900	0
124	20240408	163200	985168800	26900	26900	26900	26900	0
125	20240408	163100	985168800	26900	26900	26900	26900	0
126	20240408	163000	985168800	26900	26900	26900	26900	0
127	20240408	162900	985168800	26900	26900	26900	26900	0
128	20240408	162800	985168800	26900	26900	26900	26900	0
129	20240408	162700	985168800	26900	26900	26900	26900	0
130	20240408	162600	985168800	26900	26900	26900	26900	0
131	20240408	162500	985168800	26900	26900	26900	26900	0
132	20240408	162400	985168800	26900	26900	26900	26900	0
133	20240408	162300	985168800	26900	26900	26900	26900	0
134	20240408	162200	985168800	26900	26900	26900	26900	0
135	20240408	162100	985168800	26900	26900	26900	26900	0
136	20240408	162000	985168800	26900	26900	26900	26900	0
137	20240408	161900	985168800	26900	26900	26900	26900	0
138	20240408	161800	985168800	26900	26900	26900	26900	0
139	20240408	161700	985168800	26900	26900	26900	26900	0
140	20240408	161600	985168800	26900	26900	26900	26900	0
141	20240408	161500	985168800	26900	26900	26900	26900	0
142	20240408	161400	985168800	26900	26900	26900	26900	0
143	20240408	161300	985168800	26900	26900	26900	26900	0
144	20240408	161200	985168800	26900	26900	26900	26900	0
145	20240408	161100	985168800	26900	26900	26900	26900	0
146	20240408	161000	985168800	26900	26900	26900	26900	0
147	20240408	160900	985168800	26900	26900	26900	26900	0
148	20240408	160800	985168800	26900	26900	26900	26900	0
149	20240408	160700	985168800	26900	26900	26900	26900	0
150	20240408	160600	985168800	26900	26900	26900	26900	0
151	20240408	160500	985168800	26900	26900	26900	26900	0
152	20240408	160400	985168800	26900	26900	26900	26900	3221
153	20240408	160300	985168800	26900	26900	26900	26900	0
154	20240408	160200	985168800	26900	26900	26900	26900	0
155	20240408	160100	985168800	26900	26900	26900	26900	0
156	20240408	160000	985168800	26900	26900	26900	26900	0
157	20240408	155900	985168800	26900	26900	26900	26900	0
158	20240408	155800	985168800	26900	26900	26900	26900	0
159	20240408	155700	985168800	26900	26900	26900	26900	0
160	20240408	155600	985168800	26900	26900	26900	26900	0
161	20240408	155500	985168800	26900	26900	26900	26900	0
162	20240408	155400	985168800	26900	26900	26900	26900	0
163	20240408	155300	985168800	26900	26900	26900	26900	0
164	20240408	155200	985168800	26900	26900	26900	26900	0
165	20240408	155100	985168800	26900	26900	26900	26900	0
166	20240408	155000	985168800	26900	26900	26900	26900	0
167	20240408	154900	985168800	26900	26900	26900	26900	0
168	20240408	154800	985168800	26900	26900	26900	26900	0
169	20240408	154700	985168800	26900	26900	26900	26900	0
170	20240408	154600	985168800	26900	26900	26900	26900	0
171	20240408	154500	985168800	26900	26900	26900	26900	0
172	20240408	154400	985168800	26900	26900	26900	26900	0
173	20240408	154300	985168800	26900	26900	26900	26900	0
174	20240408	154200	985168800	26900	26900	26900	26900	0
175	20240408	154100	985168800	26900	26900	26900	26900	0
176	20240408	154000	985168800	26900	26900	26900	26900	0
177	20240408	153900	985168800	26900	26900	26900	26900	0
178	20240408	153800	985168800	26900	26900	26900	26900	0
179	20240408	153700	985168800	26900	26900	26900	26900	0
180	20240408	153600	985168800	26900	26900	26900	26900	0
181	20240408	153500	985168800	26900	26900	26900	26900	0
182	20240408	153400	985168800	26900	26900	26900	26900	3221
183	20240408	153300	985168800	26900	26900	26900	26900	0
184	20240408	153200	985168800	26900	26900	26900	26900	0
185	20240408	153100	985168800	26900	26900	26900	26900	0
186	20240408	153000	985168800	26900	26900	26900	26900	3221
187	20240408	152900	898523900	27050	27050	27050	27050	0
188	20240408	152800	898523900	27050	27050	27050	27050	0
189	20240408	152700	898523900	27050	27050	27050	27050	0
190	20240408	152600	898523900	27050	27050	27050	27050	0
191	20240408	152500	898523900	27050	27050	27050	27050	0
192	20240408	152400	898523900	27050	27050	27050	27050	0
193	20240408	152300	898523900	27050	27050	27050	27050	0
194	20240408	152200	898523900	27050	27050	27050	27050	0
195	20240408	152100	898523900	27050	27050	27050	27050	0
196	20240408	152000	898523900	27050	27050	27050	27050	0
197	20240408	151900	898523900	27050	27100	27100	27050	414
198	20240408	151800	887324900	27050	27100	27100	27050	128
199	20240408	151700	883861100	27100	27100	27100	27100	0
200	20240408	151600	883861100	27100	27100	27100	27100	660
201	20240408	151500	865975100	27100	27100	27100	27100	388
202	20240408	151400	855460300	27050	27050	27050	27050	258
203	20240408	151300	848481400	27000	27000	27050	27000	36
204	20240408	151200	847508150	27000	27000	27000	27000	67
205	20240408	151100	845699150	27000	27000	27000	27000	1
206	20240408	151000	845672150	26950	26950	26950	26950	28
207	20240408	150900	844917550	26950	26950	26950	26950	4
208	20240408	150800	844809750	27000	27000	27000	27000	3
209	20240408	150700	844728750	27000	26900	27000	26900	10
210	20240408	150600	844459150	26900	26900	26900	26900	0
211	20240408	150500	844459150	26900	26950	26950	26900	154
212	20240408	150400	840309050	27050	27050	27050	27050	3
213	20240408	150300	840227900	27050	27050	27050	27050	0
214	20240408	150200	840227900	27050	27050	27050	27050	0
215	20240408	150100	840227900	27050	27050	27050	27050	21
216	20240408	150000	839659850	26950	26950	27000	26950	87
217	20240408	145900	837315150	26950	26950	26950	26950	9
218	20240408	145800	837072600	26900	26900	26900	26900	72
219	20240408	145700	835135800	26900	26950	27000	26900	406
220	20240408	145600	824176250	26950	26900	26950	26900	13
221	20240408	145500	823826150	26900	26900	26900	26900	0
222	20240408	145400	823826150	26900	26900	26900	26900	135
223	20240408	145300	820194650	26950	26950	26950	26950	88
224	20240408	145200	817823050	26950	26950	26950	26950	10
225	20240408	145100	817553550	26950	26950	26950	26950	6
226	20240408	145000	817391850	26950	26950	26950	26950	29
227	20240408	144900	816610300	26950	26950	26950	26950	8
228	20240408	144800	816394700	26950	26950	26950	26950	130
229	20240408	144700	812891200	27000	27000	27000	27000	181
230	20240408	144600	808004200	27000	27000	27000	27000	9
231	20240408	144500	807761200	27000	27000	27000	27000	0
232	20240408	144400	807761200	27000	27000	27000	27000	8
233	20240408	144300	807545200	27050	27050	27050	27050	0
234	20240408	144200	807545200	27050	27050	27050	27050	8
235	20240408	144100	807328800	27050	27050	27050	27050	8
236	20240408	144000	807112400	27100	27050	27100	27050	71
237	20240408	143900	805191350	27050	27050	27100	27050	263
238	20240408	143800	798072200	27000	27000	27000	27000	8
239	20240408	143700	797856200	27000	27000	27000	27000	150
240	20240408	143600	793806200	27100	27050	27100	27050	2230
241	20240408	143500	733482800	27050	26900	27050	26900	354
242	20240408	143400	723939650	26900	26900	26900	26900	0
243	20240408	143300	723939650	26900	26900	26900	26900	11
244	20240408	143200	723643750	26900	26900	26900	26900	8
245	20240408	143100	723428550	26900	26900	26900	26900	6
246	20240408	143000	723267150	26900	26900	26900	26900	9
247	20240408	142900	723025050	26900	26900	26900	26900	50
248	20240408	142800	721680050	26900	26900	26950	26900	26
249	20240408	142700	720980550	26900	26900	26900	26900	0
250	20240408	142600	720980550	26900	26900	26900	26900	13
251	20240408	142500	720630850	26950	26950	26950	26950	0
252	20240408	142400	720630850	26950	26950	26950	26950	15
253	20240408	142300	720226600	26950	26950	26950	26950	0
254	20240408	142200	720226600	26950	26950	26950	26950	7
255	20240408	142100	720037950	26950	26950	26950	26950	15
256	20240408	142000	719633700	26950	26950	26950	26950	0
257	20240408	141900	719633700	26950	26950	26950	26950	100
258	20240408	141800	716938700	26950	26950	26950	26950	0
259	20240408	141700	716938700	26950	26950	26950	26950	17
260	20240408	141600	716480550	26950	26950	26950	26950	6
261	20240408	141500	716318850	26950	26950	26950	26950	74
262	20240408	141400	714324550	26950	26950	26950	26950	0
263	20240408	141300	714324550	26950	26950	26950	26950	16
264	20240408	141200	713893350	26950	26950	26950	26950	11
265	20240408	141100	713596900	26950	26950	26950	26950	0
266	20240408	141000	713596900	26950	26950	26950	26950	9
267	20240408	140900	713354350	26950	26950	26950	26950	5
268	20240408	140800	713219600	26950	26950	26950	26950	9
269	20240408	140700	712977050	27000	26950	27000	26950	9
270	20240408	140600	712734450	26950	26950	26950	26950	15
271	20240408	140500	712330200	27000	27000	27000	27000	34
272	20240408	140400	711412200	26950	26950	26950	26950	14
273	20240408	140300	711034900	26950	26950	26950	26950	0
274	20240408	140200	711034900	26950	26950	26950	26950	9
275	20240408	140100	710792350	26950	26950	26950	26950	12
276	20240408	140000	710468950	26950	26950	26950	26950	0
277	20240408	135900	710468950	26950	26950	26950	26950	14
278	20240408	135800	710091650	27000	27000	27000	27000	0
279	20240408	135700	710091650	27000	27000	27000	27000	9
280	20240408	135600	709848650	27000	27000	27000	27000	310
281	20240408	135500	701478650	27050	27050	27050	27050	0
282	20240408	135400	701478650	27050	27050	27050	27050	121
283	20240408	135300	698205600	27050	27050	27050	27050	18
284	20240408	135200	697718700	27050	27050	27050	27050	0
285	20240408	135100	697718700	27050	27050	27050	27050	27
286	20240408	135000	696988350	27100	27100	27100	27100	2
287	20240408	134900	696934150	27100	27100	27100	27100	8
288	20240408	134800	696717350	27150	27150	27150	27150	0
289	20240408	134700	696717350	27150	27050	27150	27050	606
290	20240408	134600	680297550	27000	26950	27000	26950	209
291	20240408	134500	674655000	26950	26950	26950	26950	6
292	20240408	134400	674493300	27000	27000	27000	27000	1
293	20240408	134300	674466300	27050	27000	27050	27000	18
294	20240408	134200	673979800	27000	27000	27000	27000	0
295	20240408	134100	673979800	27000	27000	27000	27000	0
296	20240408	134000	673979800	27000	26950	27000	26950	35
297	20240408	133900	673035750	27050	27050	27050	27050	0
298	20240408	133800	673035750	27050	27050	27050	27050	0
299	20240408	133700	673035750	27050	27000	27050	27000	10
300	20240408	133600	672765500	26950	26950	26950	26950	0
301	20240408	133500	672765500	26950	27000	27000	26950	14
302	20240408	133400	672387950	27000	27000	27050	27000	25
303	20240408	133300	671712650	27050	27050	27050	27050	32
304	20240408	133200	670847050	27100	27100	27100	27100	0
305	20240408	133100	670847050	27100	27000	27100	27000	80
306	20240408	133000	668684850	26950	26900	26950	26900	19
307	20240408	132900	668173250	26950	26900	26950	26900	11
308	20240408	132800	667877250	26950	26950	26950	26950	2
309	20240408	132700	667823350	26950	26950	26950	26950	2
310	20240408	132600	667769450	26950	26950	26950	26950	25
311	20240408	132500	667095700	26900	26900	26900	26900	0
312	20240408	132400	667095700	26900	26950	26950	26900	282
313	20240408	132300	659496150	26950	26950	26950	26950	0
314	20240408	132200	659496150	26950	26950	26950	26950	9
315	20240408	132100	659253600	27000	27000	27000	27000	0
316	20240408	132000	659253600	27000	27000	27000	27000	0
317	20240408	131900	659253600	27000	26950	27000	26950	33
318	20240408	131800	658363200	27000	27000	27000	27000	0
319	20240408	131700	658363200	27000	27000	27000	27000	9
320	20240408	131600	658120200	27000	27000	27000	27000	0
321	20240408	131500	658120200	27000	27000	27000	27000	7
322	20240408	131400	657931200	27000	27000	27000	27000	0
323	20240408	131300	657931200	27000	27000	27000	26950	37
324	20240408	131200	656932600	26950	26950	26950	26950	2
325	20240408	131100	656878700	26950	26950	26950	26950	0
326	20240408	131000	656878700	26950	26950	26950	26950	0
327	20240408	130900	656878700	26950	26900	26950	26900	25
328	20240408	130800	656205350	26950	26950	26950	26950	34
329	20240408	130700	655289050	26950	26950	26950	26950	0
330	20240408	130600	655289050	26950	26950	26950	26950	0
331	20240408	130500	655289050	26950	26950	26950	26950	16
332	20240408	130400	654857850	26900	26900	26900	26900	9
333	20240408	130300	654615750	26950	26950	26950	26950	0
334	20240408	130200	654615750	26950	26950	26950	26950	0
335	20240408	130100	654615750	26950	26950	26950	26950	62
336	20240408	130000	652944850	26900	26950	26950	26900	10
337	20240408	125900	652675800	26900	26900	26900	26900	0
338	20240408	125800	652675800	26900	26900	26900	26900	15
339	20240408	125700	652272300	26900	26900	26900	26900	0
340	20240408	125600	652272300	26900	26900	26900	26900	9
341	20240408	125500	652030200	26900	26900	26900	26900	0
342	20240408	125400	652030200	26900	26900	26900	26900	0
343	20240408	125300	652030200	26900	26900	26900	26900	9
344	20240408	125200	651788100	26900	26900	26900	26900	8
345	20240408	125100	651572900	26900	26900	26900	26900	8
346	20240408	125000	651357700	26900	26900	26900	26900	0
347	20240408	124900	651357700	26900	26900	26900	26900	9
348	20240408	124800	651115600	26900	26900	26900	26900	0
349	20240408	124700	651115600	26900	26950	26950	26900	1210
350	20240408	124600	618554350	27000	27000	27000	27000	0
351	20240408	124500	618554350	27000	27000	27000	27000	159
352	20240408	124400	614261350	26950	26950	26950	26950	16
353	20240408	124300	613830150	26900	26900	26900	26900	0
354	20240408	124200	613830150	26900	26900	26900	26900	18
355	20240408	124100	613345950	27050	27050	27050	27050	0
356	20240408	124000	613345950	27050	27050	27050	27050	0
357	20240408	123900	613345950	27050	27050	27050	27050	0
358	20240408	123800	613345950	27050	27050	27050	27050	0
359	20240408	123700	613345950	27050	26950	27050	26950	198
360	20240408	123600	608000050	27000	27000	27000	27000	0
361	20240408	123500	608000050	27000	27000	27000	27000	16
362	20240408	123400	607568050	27000	26900	27000	26900	490
363	20240408	123300	594359750	26900	26900	26900	26900	0
364	20240408	123200	594359750	26900	26900	26900	26900	2
365	20240408	123100	594305950	26900	26900	26900	26900	18
366	20240408	123000	593821750	26900	26900	26900	26900	0
367	20240408	122900	593821750	26900	26900	26900	26900	8
368	20240408	122800	593606550	26900	26900	26900	26900	2362
369	20240408	122700	530068750	26900	26900	26900	26900	9
370	20240408	122600	529826650	26900	26900	26900	26900	36
371	20240408	122500	528858250	26950	26950	26950	26950	1431
372	20240408	122400	490292800	27050	27050	27050	27050	0
373	20240408	122300	490292800	27050	27050	27050	27050	0
374	20240408	122200	490292800	27050	27050	27050	27050	34
375	20240408	122100	489373100	27000	26950	27000	26950	14
376	20240408	122000	488995550	26950	26950	26950	26950	39
377	20240408	121900	487944500	26950	26950	26950	26950	0
378	20240408	121800	487944500	26950	26950	26950	26950	8
379	20240408	121700	487728900	26950	26950	26950	26950	0
380	20240408	121600	487728900	26950	26950	26950	26950	9
381	20240408	121500	487486350	26950	26950	26950	26950	7
382	20240408	121400	487297700	26950	26950	26950	26950	8
383	20240408	121300	487082100	27000	27000	27000	27000	0
384	20240408	121200	487082100	27000	27000	27000	27000	3
385	20240408	121100	487001100	26950	26950	26950	26950	9
386	20240408	121000	486758550	27050	27000	27100	27000	551
387	20240408	120900	471860000	26950	26950	26950	26950	9
388	20240408	120800	471617450	27000	26950	27000	26950	1008
389	20240408	120700	444451450	27000	27000	27000	27000	0
390	20240408	120600	444451450	27000	27000	27000	27000	0
391	20240408	120500	444451450	27000	26900	27000	26900	35
392	20240408	120400	443508350	26900	26900	26900	26900	0
393	20240408	120300	443508350	26900	26900	26900	26900	8
394	20240408	120200	443293150	26900	26900	26900	26900	0
395	20240408	120100	443293150	26900	26900	26900	26900	0
396	20240408	120000	443293150	26900	26900	26900	26900	9
397	20240408	115900	443051050	27000	26950	27000	26950	10
398	20240408	115800	442781300	26900	26900	26900	26900	13
399	20240408	115700	442431600	26950	26950	26950	26950	0
400	20240408	115600	442431600	26950	26900	26950	26900	4
401	20240408	115500	442323850	26950	26900	26950	26900	9
402	20240408	115400	442081500	26900	26900	26900	26900	10
403	20240408	115300	441812500	26900	26900	26900	26900	3
404	20240408	115200	441731800	26900	26900	26900	26900	8
405	20240408	115100	441516600	26900	26900	26900	26900	0
406	20240408	115000	441516600	26900	26900	26900	26900	3
407	20240408	114900	441435900	26900	26900	26900	26900	10
408	20240408	114800	441166900	26900	26900	26900	26900	336
409	20240408	114700	432128500	26900	26900	26900	26900	11
410	20240408	114600	431832600	26950	26900	26950	26900	5
411	20240408	114500	431697900	26900	26950	26950	26900	8
412	20240408	114400	431482650	26900	26900	26900	26900	1
413	20240408	114300	431455750	26900	26900	26900	26900	13
414	20240408	114200	431106050	26900	26900	26900	26900	1
415	20240408	114100	431079150	26900	26900	26900	26900	12
416	20240408	114000	430756350	26950	26950	26950	26950	150
417	20240408	113900	426713850	27000	27000	27000	27000	1
418	20240408	113800	426686850	26950	26950	26950	26950	10
419	20240408	113700	426417350	26950	26950	26950	26950	2
420	20240408	113600	426363450	26950	26950	26950	26950	13
421	20240408	113500	426013100	26950	26950	26950	26950	61
422	20240408	113400	424369150	26950	26950	26950	26950	11
423	20240408	113300	424072700	27050	27000	27050	27000	12
424	20240408	113200	423748600	26950	26950	26950	26950	10
425	20240408	113100	423479100	26950	26950	26950	26950	3
426	20240408	113000	423398250	27100	27100	27100	27100	0
427	20240408	112900	423398250	27100	26900	27100	26900	802
428	20240408	112800	401724550	26900	26900	26900	26900	1
429	20240408	112700	401697650	26900	26900	26900	26900	9
430	20240408	112600	401455550	26900	26900	26900	26900	3
431	20240408	112500	401374850	26900	26950	26950	26900	11
432	20240408	112400	401078900	26900	26900	26900	26900	3
433	20240408	112300	400998200	26900	26900	26900	26900	155
434	20240408	112200	396828700	26900	26900	26900	26900	3
435	20240408	112100	396748000	26950	26950	26950	26950	73
436	20240408	112000	394780650	26900	26900	26900	26900	0
437	20240408	111900	394780650	26900	26900	26900	26900	12
438	20240408	111800	394457850	27000	26900	27000	26900	46
439	20240408	111700	393217450	26900	26950	26950	26900	5
440	20240408	111600	393082850	26900	26950	26950	26900	19
441	20240408	111500	392571200	26900	26900	26900	26900	1
442	20240408	111400	392544300	26900	26900	26900	26900	11
443	20240408	111300	392248400	26900	26900	26900	26900	101
444	20240408	111200	389531500	26900	26900	26900	26900	11
445	20240408	111100	389235600	26900	26900	26900	26900	2
446	20240408	111000	389181800	26900	26900	26900	26900	10
447	20240408	110900	388912800	26900	26900	26900	26900	4
448	20240408	110800	388805200	26950	26950	26950	26950	10
449	20240408	110700	388535700	26950	26900	26950	26900	103
450	20240408	110600	385760000	26900	26900	26900	26900	1
451	20240408	110500	385733100	26900	26900	26900	26900	209
452	20240408	110400	380111000	26900	26950	26950	26900	53
453	20240408	110300	378683300	26950	26900	26950	26900	110
454	20240408	110200	375719300	26900	26900	26900	26900	108
455	20240408	110100	372814100	26900	26900	26950	26900	573
456	20240408	110000	357398900	26900	26900	26900	26900	23
457	20240408	105900	356780200	26900	26900	26900	26900	10
458	20240408	105800	356511200	26900	26900	26900	26900	0
459	20240408	105700	356511200	26900	26950	26950	26900	23
460	20240408	105600	355891500	26950	26950	26950	26950	1
461	20240408	105500	355864550	26900	26900	26950	26900	5
462	20240408	105400	355730000	26900	26900	26900	26900	9
463	20240408	105300	355487900	26900	26900	26900	26900	2
464	20240408	105200	355434100	26900	26900	26900	26900	11
465	20240408	105100	355138200	26950	26950	26950	26950	218
466	20240408	105000	349263100	26950	26950	26950	26950	61
467	20240408	104900	347619150	26950	26950	26950	26950	0
468	20240408	104800	347619150	26950	26950	26950	26950	13
469	20240408	104700	347268800	26950	26950	26950	26950	1
470	20240408	104600	347241850	26950	26950	27000	26950	15
471	20240408	104500	346837350	26950	26950	26950	26950	4
472	20240408	104400	346729550	26950	26950	26950	26950	5
473	20240408	104300	346594800	26950	26950	26950	26950	10
474	20240408	104200	346325300	26950	26950	26950	26950	1
475	20240408	104100	346298350	26950	26950	26950	26950	13
476	20240408	104000	345948000	26950	26950	26950	26950	12
477	20240408	103900	345624600	26900	26900	26900	26900	17
478	20240408	103800	345167300	26900	26900	26900	26900	3
479	20240408	103700	345086600	26950	26950	26950	26950	151
480	20240408	103600	341017150	26950	26950	26950	26950	3
481	20240408	103500	340936300	26950	26950	26950	26950	21
482	20240408	103400	340370350	26950	26950	26950	26950	1
483	20240408	103300	340343400	26950	26950	26950	26950	3
484	20240408	103200	340262550	26950	26950	26950	26950	9
485	20240408	103100	340020000	26950	26950	26950	26950	2
486	20240408	103000	339966100	26950	26950	26950	26950	10
487	20240408	102900	339696600	26950	26950	26950	26950	11
488	20240408	102800	339400150	26950	26950	26950	26950	8
489	20240408	102700	339184550	26950	26950	26950	26950	13
490	20240408	102600	338834200	26950	26950	26950	26950	13
491	20240408	102500	338483850	26950	26950	26950	26950	261
492	20240408	102400	331449900	26950	26950	26950	26950	22
493	20240408	102300	330857000	27050	27050	27050	27050	2
494	20240408	102200	330802900	26950	26950	26950	26950	2
495	20240408	102100	330749000	26950	26950	26950	26950	41
496	20240408	102000	329644050	26950	26950	26950	26950	1
497	20240408	101900	329617100	26950	26950	26950	26950	11
498	20240408	101800	329320650	26950	26950	26950	26950	0
499	20240408	101700	329320650	26950	26950	27000	26950	112
500	20240408	101600	326302100	26950	26950	26950	26950	4
501	20240408	101500	326194300	26950	26950	26950	26950	20
502	20240408	101400	325655300	26950	27000	27000	26950	103
503	20240408	101300	322874450	27000	26950	27000	26950	4
504	20240408	101200	322766500	26950	26900	26950	26900	80
505	20240408	101100	320614400	27000	27000	27000	27000	0
506	20240408	101000	320614400	27000	26950	27000	26900	5
507	20240408	100900	320479650	26950	26950	26950	26950	1
508	20240408	100800	320452700	26950	26950	26950	26950	1
509	20240408	100700	320425750	26950	26950	26950	26950	2
510	20240408	100600	320371850	26950	26950	26950	26950	0
511	20240408	100500	320371850	26950	26950	26950	26950	97
512	20240408	100400	317757700	26950	26950	26950	26900	48
513	20240408	100300	316464750	26900	26900	26900	26900	1
514	20240408	100200	316437850	26950	26950	26950	26950	19
515	20240408	100100	315925800	26950	26950	26950	26950	2
516	20240408	100000	315871900	27000	27000	27050	27000	9
517	20240408	095900	315628850	27000	27000	27000	27000	0
518	20240408	095800	315628850	27000	27050	27050	27000	5
519	20240408	095700	315493750	27050	27050	27050	27050	0
520	20240408	095600	315493750	27050	27050	27050	27050	0
521	20240408	095500	315493750	27050	27050	27050	27050	3
522	20240408	095400	315412600	27050	27050	27050	27050	3
523	20240408	095300	315331450	26900	26900	26900	26900	0
524	20240408	095200	315331450	26900	26900	26900	26900	0
525	20240408	095100	315331450	26900	26900	26900	26900	2
526	20240408	095000	315277650	27050	26900	27050	26900	23
527	20240408	094900	314658500	26900	27000	27000	26900	202
528	20240408	094800	309223800	27000	27000	27000	27000	1
529	20240408	094700	309196800	27000	27000	27000	27000	130
530	20240408	094600	305686800	27000	27000	27000	27000	2
531	20240408	094500	305632800	26950	26950	26950	26950	91
532	20240408	094400	303180350	27000	27000	27000	27000	0
533	20240408	094300	303180350	27000	27000	27000	27000	2
534	20240408	094200	303126350	27050	27050	27050	27050	0
535	20240408	094100	303126350	27050	27050	27050	27050	83
536	20240408	094000	300881200	27050	27050	27050	27050	0
537	20240408	093900	300881200	27050	27050	27050	27050	0
538	20240408	093800	300881200	27050	27050	27050	27050	1
539	20240408	093700	300854150	27050	27050	27050	27050	0
540	20240408	093600	300854150	27050	27050	27050	27050	1
541	20240408	093500	300827100	27000	27000	27000	27000	0
542	20240408	093400	300827100	27000	27000	27000	27000	0
543	20240408	093300	300827100	27000	27000	27000	27000	0
544	20240408	093200	300827100	27000	27100	27100	27000	90
545	20240408	093100	298395400	27100	27100	27100	27100	0
546	20240408	093000	298395400	27100	27100	27100	27100	0
547	20240408	092900	298395400	27100	27100	27100	27100	0
548	20240408	092800	298395400	27100	27100	27100	27100	0
549	20240408	092700	298395400	27100	27100	27100	27100	1
550	20240408	092600	298368300	27050	27050	27050	27050	3
551	20240408	092500	298287150	27050	27050	27050	27050	1
552	20240408	092400	298260100	27050	27000	27050	26900	1363
553	20240408	092300	261518000	27000	26850	27000	26850	1238
554	20240408	092200	228172700	26850	26900	26900	26850	1076
555	20240408	092100	199282000	26950	26950	26950	26950	0
556	20240408	092000	199282000	26950	27000	27000	26950	3
557	20240408	091900	199201050	27000	26900	27000	26900	6
558	20240408	091800	199039350	26900	26850	26900	26850	171
559	20240408	091700	194440300	26850	26900	26900	26850	471
560	20240408	091600	181784050	27000	26950	27000	26900	409
561	20240408	091500	170777600	27000	27000	27000	27000	1
562	20240408	091400	170750600	27000	27000	27000	27000	2
563	20240408	091300	170696600	27000	26900	27000	26900	532
564	20240408	091200	156367150	26900	26950	26950	26900	480
565	20240408	091100	143454900	26950	26950	26950	26950	0
566	20240408	091000	143454900	26950	26950	26950	26950	366
567	20240408	090900	133591200	26950	27100	27100	26950	2563
568	20240408	090800	64359000	27100	27100	27100	27100	96
569	20240408	090700	61757400	27100	27150	27150	27100	336
570	20240408	090600	52651550	27150	27150	27150	27150	0
571	20240408	090500	52651550	27150	27150	27150	27150	1
572	20240408	090400	52624400	27150	27250	27250	27100	1028
573	20240408	090300	24678800	27350	27300	27350	27300	206
574	20240408	090200	19054900	27350	27400	27400	27350	14
575	20240408	090100	18671850	27550	27550	27550	27550	1
576	20240408	090000	18644300	27400	27500	27500	27400	678