KissMeData/036190/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191100	188464450	27400	27400	27400	27400	423
3	20240402	191000	188464450	27400	27400	27400	27400	0
4	20240402	190900	188464450	27400	27400	27400	27400	0
5	20240402	190800	188464450	27400	27400	27400	27400	0
6	20240402	190700	188464450	27400	27400	27400	27400	0
7	20240402	190600	188464450	27400	27400	27400	27400	0
8	20240402	190500	188464450	27400	27400	27400	27400	0
9	20240402	190400	188464450	27400	27400	27400	27400	0
10	20240402	190300	188464450	27400	27400	27400	27400	0
11	20240402	190200	188464450	27400	27400	27400	27400	0
12	20240402	190100	188464450	27400	27400	27400	27400	0
13	20240402	190000	188464450	27400	27400	27400	27400	0
14	20240402	185900	188464450	27400	27400	27400	27400	0
15	20240402	185800	188464450	27400	27400	27400	27400	0
16	20240402	185700	188464450	27400	27400	27400	27400	0
17	20240402	185600	188464450	27400	27400	27400	27400	0
18	20240402	185500	188464450	27400	27400	27400	27400	0
19	20240402	185400	188464450	27400	27400	27400	27400	0
20	20240402	185300	188464450	27400	27400	27400	27400	0
21	20240402	185200	188464450	27400	27400	27400	27400	0
22	20240402	185100	188464450	27400	27400	27400	27400	0
23	20240402	185000	188464450	27400	27400	27400	27400	0
24	20240402	184900	188464450	27400	27400	27400	27400	0
25	20240402	184800	188464450	27400	27400	27400	27400	0
26	20240402	184700	188464450	27400	27400	27400	27400	0
27	20240402	184600	188464450	27400	27400	27400	27400	0
28	20240402	184500	188464450	27400	27400	27400	27400	0
29	20240402	184400	188464450	27400	27400	27400	27400	0
30	20240402	184300	188464450	27400	27400	27400	27400	0
31	20240402	184200	188464450	27400	27400	27400	27400	0
32	20240402	184100	188464450	27400	27400	27400	27400	423
33	20240402	184000	188464450	27400	27400	27400	27400	0
34	20240402	183900	188464450	27400	27400	27400	27400	0
35	20240402	183800	188464450	27400	27400	27400	27400	0
36	20240402	183700	188464450	27400	27400	27400	27400	0
37	20240402	183600	188464450	27400	27400	27400	27400	0
38	20240402	183500	188464450	27400	27400	27400	27400	0
39	20240402	183400	188464450	27400	27400	27400	27400	0
40	20240402	183300	188464450	27400	27400	27400	27400	0
41	20240402	183200	188464450	27400	27400	27400	27400	0
42	20240402	183100	188464450	27400	27400	27400	27400	0
43	20240402	183000	188464450	27400	27400	27400	27400	0
44	20240402	182900	188464450	27400	27400	27400	27400	0
45	20240402	182800	188464450	27400	27400	27400	27400	0
46	20240402	182700	188464450	27400	27400	27400	27400	0
47	20240402	182600	188464450	27400	27400	27400	27400	0
48	20240402	182500	188464450	27400	27400	27400	27400	0
49	20240402	182400	188464450	27400	27400	27400	27400	0
50	20240402	182300	188464450	27400	27400	27400	27400	0
51	20240402	182200	188464450	27400	27400	27400	27400	0
52	20240402	182100	188464450	27400	27400	27400	27400	0
53	20240402	182000	188464450	27400	27400	27400	27400	0
54	20240402	181900	188464450	27400	27400	27400	27400	0
55	20240402	181800	188464450	27400	27400	27400	27400	0
56	20240402	181700	188464450	27400	27400	27400	27400	0
57	20240402	181600	188464450	27400	27400	27400	27400	0
58	20240402	181500	188464450	27400	27400	27400	27400	0
59	20240402	181400	188464450	27400	27400	27400	27400	0
60	20240402	181300	188464450	27400	27400	27400	27400	0
61	20240402	181200	188464450	27400	27400	27400	27400	0
62	20240402	181100	188464450	27400	27400	27400	27400	423
63	20240402	181000	188464450	27400	27400	27400	27400	0
64	20240402	180900	188464450	27400	27400	27400	27400	0
65	20240402	180800	188464450	27400	27400	27400	27400	0
66	20240402	180700	188464450	27400	27400	27400	27400	0
67	20240402	180600	188464450	27400	27400	27400	27400	0
68	20240402	180500	188464450	27400	27400	27400	27400	0
69	20240402	180400	188464450	27400	27400	27400	27400	0
70	20240402	180300	188464450	27400	27400	27400	27400	0
71	20240402	180200	188464450	27400	27400	27400	27400	0
72	20240402	180100	188464450	27400	27400	27400	27400	0
73	20240402	180000	188464450	27400	27400	27400	27400	0
74	20240402	175900	188464450	27400	27400	27400	27400	0
75	20240402	175800	188464450	27400	27400	27400	27400	0
76	20240402	175700	188464450	27400	27400	27400	27400	0
77	20240402	175600	188464450	27400	27400	27400	27400	0
78	20240402	175500	188464450	27400	27400	27400	27400	0
79	20240402	175400	188464450	27400	27400	27400	27400	0
80	20240402	175300	188464450	27400	27400	27400	27400	0
81	20240402	175200	188464450	27400	27400	27400	27400	0
82	20240402	175100	188464450	27400	27400	27400	27400	0
83	20240402	175000	188464450	27400	27400	27400	27400	0
84	20240402	174900	188464450	27400	27400	27400	27400	0
85	20240402	174800	188464450	27400	27400	27400	27400	0
86	20240402	174700	188464450	27400	27400	27400	27400	0
87	20240402	174600	188464450	27400	27400	27400	27400	0
88	20240402	174500	188464450	27400	27400	27400	27400	0
89	20240402	174400	188464450	27400	27400	27400	27400	0
90	20240402	174300	188464450	27400	27400	27400	27400	0
91	20240402	174200	188464450	27400	27400	27400	27400	0
92	20240402	174100	188464450	27400	27400	27400	27400	423
93	20240402	174000	188464450	27400	27400	27400	27400	0
94	20240402	173900	188464450	27400	27400	27400	27400	0
95	20240402	173800	188464450	27400	27400	27400	27400	0
96	20240402	173700	188464450	27400	27400	27400	27400	0
97	20240402	173600	188464450	27400	27400	27400	27400	0
98	20240402	173500	188464450	27400	27400	27400	27400	0
99	20240402	173400	188464450	27400	27400	27400	27400	0
100	20240402	173300	188464450	27400	27400	27400	27400	0
101	20240402	173200	188464450	27400	27400	27400	27400	0
102	20240402	173100	188464450	27400	27400	27400	27400	0
103	20240402	173000	188464450	27400	27400	27400	27400	0
104	20240402	172900	188464450	27400	27400	27400	27400	0
105	20240402	172800	188464450	27400	27400	27400	27400	0
106	20240402	172700	188464450	27400	27400	27400	27400	0
107	20240402	172600	188464450	27400	27400	27400	27400	0
108	20240402	172500	188464450	27400	27400	27400	27400	0
109	20240402	172400	188464450	27400	27400	27400	27400	0
110	20240402	172300	188464450	27400	27400	27400	27400	0
111	20240402	172200	188464450	27400	27400	27400	27400	0
112	20240402	172100	188464450	27400	27400	27400	27400	0
113	20240402	172000	188464450	27400	27400	27400	27400	0
114	20240402	171900	188464450	27400	27400	27400	27400	0
115	20240402	171800	188464450	27400	27400	27400	27400	0
116	20240402	171700	188464450	27400	27400	27400	27400	0
117	20240402	171600	188464450	27400	27400	27400	27400	0
118	20240402	171500	188464450	27400	27400	27400	27400	0
119	20240402	171400	188464450	27400	27400	27400	27400	0
120	20240402	171300	188464450	27400	27400	27400	27400	0
121	20240402	171200	188464450	27400	27400	27400	27400	0
122	20240402	171100	188464450	27400	27400	27400	27400	423
123	20240402	171000	188464450	27400	27400	27400	27400	0
124	20240402	170900	188464450	27400	27400	27400	27400	0
125	20240402	170800	188464450	27400	27400	27400	27400	0
126	20240402	170700	188464450	27400	27400	27400	27400	0
127	20240402	170600	188464450	27400	27400	27400	27400	0
128	20240402	170500	188464450	27400	27400	27400	27400	0
129	20240402	170400	188464450	27400	27400	27400	27400	0
130	20240402	170300	188464450	27400	27400	27400	27400	0
131	20240402	170200	188464450	27400	27400	27400	27400	0
132	20240402	170100	188464450	27400	27400	27400	27400	0
133	20240402	170000	188464450	27400	27400	27400	27400	0
134	20240402	165900	188464450	27400	27400	27400	27400	0
135	20240402	165800	188464450	27400	27400	27400	27400	0
136	20240402	165700	188464450	27400	27400	27400	27400	0
137	20240402	165600	188464450	27400	27400	27400	27400	0
138	20240402	165500	188464450	27400	27400	27400	27400	0
139	20240402	165400	188464450	27400	27400	27400	27400	0
140	20240402	165300	188464450	27400	27400	27400	27400	0
141	20240402	165200	188464450	27400	27400	27400	27400	0
142	20240402	165100	188464450	27400	27400	27400	27400	0
143	20240402	165000	188464450	27400	27400	27400	27400	0
144	20240402	164900	188464450	27400	27400	27400	27400	0
145	20240402	164800	188464450	27400	27400	27400	27400	0
146	20240402	164700	188464450	27400	27400	27400	27400	0
147	20240402	164600	188464450	27400	27400	27400	27400	0
148	20240402	164500	188464450	27400	27400	27400	27400	0
149	20240402	164400	188464450	27400	27400	27400	27400	0
150	20240402	164300	188464450	27400	27400	27400	27400	0
151	20240402	164200	188464450	27400	27400	27400	27400	0
152	20240402	164100	188464450	27400	27400	27400	27400	423
153	20240402	164000	188464450	27400	27400	27400	27400	0
154	20240402	163900	188464450	27400	27400	27400	27400	0
155	20240402	163800	188464450	27400	27400	27400	27400	0
156	20240402	163700	188464450	27400	27400	27400	27400	0
157	20240402	163600	188464450	27400	27400	27400	27400	0
158	20240402	163500	188464450	27400	27400	27400	27400	0
159	20240402	163400	188464450	27400	27400	27400	27400	0
160	20240402	163300	188464450	27400	27400	27400	27400	0
161	20240402	163200	188464450	27400	27400	27400	27400	0
162	20240402	163100	188464450	27400	27400	27400	27400	0
163	20240402	163000	188464450	27400	27400	27400	27400	0
164	20240402	162900	188464450	27400	27400	27400	27400	0
165	20240402	162800	188464450	27400	27400	27400	27400	0
166	20240402	162700	188464450	27400	27400	27400	27400	0
167	20240402	162600	188464450	27400	27400	27400	27400	0
168	20240402	162500	188464450	27400	27400	27400	27400	0
169	20240402	162400	188464450	27400	27400	27400	27400	0
170	20240402	162300	188464450	27400	27400	27400	27400	0
171	20240402	162200	188464450	27400	27400	27400	27400	0
172	20240402	162100	188464450	27400	27400	27400	27400	0
173	20240402	162000	188464450	27400	27400	27400	27400	0
174	20240402	161900	188464450	27400	27400	27400	27400	0
175	20240402	161800	188464450	27400	27400	27400	27400	0
176	20240402	161700	188464450	27400	27400	27400	27400	0
177	20240402	161600	188464450	27400	27400	27400	27400	0
178	20240402	161500	188464450	27400	27400	27400	27400	0
179	20240402	161400	188464450	27400	27400	27400	27400	0
180	20240402	161300	188464450	27400	27400	27400	27400	0
181	20240402	161200	188464450	27400	27400	27400	27400	0
182	20240402	161100	188464450	27400	27400	27400	27400	423
183	20240402	161000	188464450	27400	27400	27400	27400	0
184	20240402	160900	188464450	27400	27400	27400	27400	0
185	20240402	160800	188464450	27400	27400	27400	27400	0
186	20240402	160700	188464450	27400	27400	27400	27400	0
187	20240402	160600	188464450	27400	27400	27400	27400	0
188	20240402	160500	188464450	27400	27400	27400	27400	0
189	20240402	160400	188464450	27400	27400	27400	27400	0
190	20240402	160300	188464450	27400	27400	27400	27400	0
191	20240402	160200	188464450	27400	27400	27400	27400	0
192	20240402	160100	188464450	27400	27400	27400	27400	0
193	20240402	160000	188464450	27400	27400	27400	27400	0
194	20240402	155900	188464450	27400	27400	27400	27400	0
195	20240402	155800	188464450	27400	27400	27400	27400	0
196	20240402	155700	188464450	27400	27400	27400	27400	0
197	20240402	155600	188464450	27400	27400	27400	27400	0
198	20240402	155500	188464450	27400	27400	27400	27400	0
199	20240402	155400	188464450	27400	27400	27400	27400	0
200	20240402	155300	188464450	27400	27400	27400	27400	0
201	20240402	155200	188464450	27400	27400	27400	27400	0
202	20240402	155100	188464450	27400	27400	27400	27400	0
203	20240402	155000	188464450	27400	27400	27400	27400	0
204	20240402	154900	188464450	27400	27400	27400	27400	0
205	20240402	154800	188464450	27400	27400	27400	27400	0
206	20240402	154700	188464450	27400	27400	27400	27400	0
207	20240402	154600	188464450	27400	27400	27400	27400	0
208	20240402	154500	188464450	27400	27400	27400	27400	0
209	20240402	154400	188464450	27400	27400	27400	27400	0
210	20240402	154300	188464450	27400	27400	27400	27400	0
211	20240402	154200	188464450	27400	27400	27400	27400	0
212	20240402	154100	188464450	27400	27400	27400	27400	423
213	20240402	154000	188464450	27400	27400	27400	27400	0
214	20240402	153900	188464450	27400	27400	27400	27400	0
215	20240402	153800	188464450	27400	27400	27400	27400	0
216	20240402	153700	188464450	27400	27400	27400	27400	0
217	20240402	153600	188464450	27400	27400	27400	27400	0
218	20240402	153500	188464450	27400	27400	27400	27400	0
219	20240402	153400	188464450	27400	27400	27400	27400	0
220	20240402	153300	188464450	27400	27400	27400	27400	0
221	20240402	153200	188464450	27400	27400	27400	27400	0
222	20240402	153100	188464450	27400	27400	27400	27400	0
223	20240402	153000	188464450	27400	27400	27400	27400	423
224	20240402	152900	176874250	27600	27600	27600	27600	0
225	20240402	152800	176874250	27600	27600	27600	27600	0
226	20240402	152700	176874250	27600	27600	27600	27600	0
227	20240402	152600	176874250	27600	27600	27600	27600	0
228	20240402	152500	176874250	27600	27600	27600	27600	0
229	20240402	152400	176874250	27600	27600	27600	27600	0
230	20240402	152300	176874250	27600	27600	27600	27600	0
231	20240402	152200	176874250	27600	27600	27600	27600	0
232	20240402	152100	176874250	27600	27600	27600	27600	0
233	20240402	152000	176874250	27600	27600	27600	27600	0
234	20240402	151900	176874250	27600	27600	27600	27600	3
235	20240402	151800	176791450	27600	27500	27600	27500	428
236	20240402	151700	164997600	27500	27500	27500	27500	65
237	20240402	151600	163210100	27500	27500	27500	27500	1
238	20240402	151500	163182600	27450	27450	27450	27450	0
239	20240402	151400	163182600	27450	27450	27450	27450	0
240	20240402	151300	163182600	27450	27450	27450	27450	0
241	20240402	151200	163182600	27450	27450	27450	27450	0
242	20240402	151100	163182600	27450	27450	27450	27450	1
243	20240402	151000	163155150	27450	27450	27450	27450	1
244	20240402	150900	163127700	27500	27500	27500	27500	0
245	20240402	150800	163127700	27500	27500	27500	27500	1
246	20240402	150700	163100200	27500	27500	27500	27500	0
247	20240402	150600	163100200	27500	27500	27500	27500	0
248	20240402	150500	163100200	27500	27500	27500	27500	124
249	20240402	150400	159690200	27500	27500	27500	27500	10
250	20240402	150300	159415200	27550	27550	27550	27550	47
251	20240402	150200	158120350	27550	27550	27550	27550	1
252	20240402	150100	158092800	27500	27500	27500	27500	0
253	20240402	150000	158092800	27500	27500	27500	27500	26
254	20240402	145900	157377800	27500	27500	27500	27500	8
255	20240402	145800	157157800	27500	27500	27500	27500	0
256	20240402	145700	157157800	27500	27500	27500	27500	0
257	20240402	145600	157157800	27500	27500	27500	27500	1
258	20240402	145500	157130300	27500	27500	27500	27500	21
259	20240402	145400	156552800	27500	27500	27500	27500	48
260	20240402	145300	155232800	27400	27300	27400	27300	261
261	20240402	145200	148094950	27350	27350	27350	27350	0
262	20240402	145100	148094950	27350	27350	27350	27350	0
263	20240402	145000	148094950	27350	27350	27350	27350	0
264	20240402	144900	148094950	27350	27350	27350	27350	0
265	20240402	144800	148094950	27350	27350	27350	27350	0
266	20240402	144700	148094950	27350	27350	27350	27350	0
267	20240402	144600	148094950	27350	27350	27350	27350	0
268	20240402	144500	148094950	27350	27350	27350	27350	4
269	20240402	144400	147985550	27300	27300	27300	27300	0
270	20240402	144300	147985550	27300	27300	27300	27300	0
271	20240402	144200	147985550	27300	27300	27300	27300	0
272	20240402	144100	147985550	27300	27300	27300	27300	0
273	20240402	144000	147985550	27300	27300	27300	27300	0
274	20240402	143900	147985550	27300	27300	27300	27300	0
275	20240402	143800	147985550	27300	27300	27300	27300	1
276	20240402	143700	147958250	27300	27300	27300	27300	0
277	20240402	143600	147958250	27300	27400	27400	27300	172
278	20240402	143500	143250400	27400	27400	27400	27400	0
279	20240402	143400	143250400	27400	27400	27400	27400	0
280	20240402	143300	143250400	27400	27400	27400	27400	0
281	20240402	143200	143250400	27400	27400	27400	27400	56
282	20240402	143100	141716000	27450	27450	27450	27450	0
283	20240402	143000	141716000	27450	27450	27450	27450	61
284	20240402	142900	140041550	27450	27450	27450	27450	0
285	20240402	142800	140041550	27450	27450	27450	27450	38
286	20240402	142700	138998450	27450	27450	27450	27450	1
287	20240402	142600	138971000	27550	27450	27550	27450	88
288	20240402	142500	136550500	27400	27400	27400	27400	0
289	20240402	142400	136550500	27400	27400	27400	27400	0
290	20240402	142300	136550500	27400	27400	27400	27400	0
291	20240402	142200	136550500	27400	27400	27400	27400	0
292	20240402	142100	136550500	27400	27400	27400	27400	16
293	20240402	142000	136112100	27600	27600	27600	27600	50
294	20240402	141900	134732100	27600	27600	27600	27600	0
295	20240402	141800	134732100	27600	27600	27600	27600	4
296	20240402	141700	134621700	27600	27600	27600	27600	1
297	20240402	141600	134594100	27600	27600	27600	27600	5
298	20240402	141500	134456100	27600	27600	27600	27600	24
299	20240402	141400	133793700	27650	27650	27650	27650	0
300	20240402	141300	133793700	27650	27650	27650	27650	0
301	20240402	141200	133793700	27650	27550	27650	27550	103
302	20240402	141100	130952150	27400	27400	27400	27400	0
303	20240402	141000	130952150	27400	27400	27400	27400	0
304	20240402	140900	130952150	27400	27400	27400	27400	0
305	20240402	140800	130952150	27400	27400	27400	27400	0
306	20240402	140700	130952150	27400	27400	27400	27400	0
307	20240402	140600	130952150	27400	27400	27400	27400	0
308	20240402	140500	130952150	27400	27400	27400	27400	0
309	20240402	140400	130952150	27400	27400	27400	27400	0
310	20240402	140300	130952150	27400	27400	27400	27400	0
311	20240402	140200	130952150	27400	27400	27600	27400	570
312	20240402	140100	115314300	27400	27400	27400	27400	30
313	20240402	140000	114492300	27400	27400	27400	27400	0
314	20240402	135900	114492300	27400	27400	27400	27400	0
315	20240402	135800	114492300	27400	27400	27400	27400	0
316	20240402	135700	114492300	27400	27400	27400	27400	0
317	20240402	135600	114492300	27400	27400	27400	27400	30
318	20240402	135500	113670300	27350	27350	27350	27350	1
319	20240402	135400	113642950	27350	27350	27350	27350	0
320	20240402	135300	113642950	27350	27350	27350	27350	218
321	20240402	135200	107680650	27350	27350	27350	27350	0
322	20240402	135100	107680650	27350	27350	27350	27350	1
323	20240402	135000	107653300	27350	27350	27350	27350	0
324	20240402	134900	107653300	27350	27350	27350	27350	0
325	20240402	134800	107653300	27350	27350	27350	27350	13
326	20240402	134700	107297750	27350	27350	27350	27350	0
327	20240402	134600	107297750	27350	27350	27350	27350	0
328	20240402	134500	107297750	27350	27350	27350	27350	50
329	20240402	134400	105930250	27350	27350	27350	27350	0
330	20240402	134300	105930250	27350	27350	27350	27350	0
331	20240402	134200	105930250	27350	27350	27350	27350	10
332	20240402	134100	105656750	27400	27400	27400	27400	1
333	20240402	134000	105629350	27350	27350	27350	27350	27
334	20240402	133900	104890900	27350	27350	27350	27350	15
335	20240402	133800	104480650	27350	27350	27350	27350	0
336	20240402	133700	104480650	27350	27350	27350	27350	0
337	20240402	133600	104480650	27350	27350	27350	27350	0
338	20240402	133500	104480650	27350	27350	27350	27350	0
339	20240402	133400	104480650	27350	27350	27350	27350	0
340	20240402	133300	104480650	27350	27350	27350	27350	0
341	20240402	133200	104480650	27350	27350	27350	27350	9
342	20240402	133100	104234500	27350	27350	27350	27350	0
343	20240402	133000	104234500	27350	27350	27350	27350	0
344	20240402	132900	104234500	27350	27350	27350	27350	0
345	20240402	132800	104234500	27350	27350	27350	27350	1
346	20240402	132700	104207150	27350	27350	27350	27350	0
347	20240402	132600	104207150	27350	27350	27350	27350	0
348	20240402	132500	104207150	27350	27300	27350	27300	34
349	20240402	132400	103278200	27350	27350	27350	27350	0
350	20240402	132300	103278200	27350	27350	27350	27350	5
351	20240402	132200	103141450	27400	27400	27400	27400	0
352	20240402	132100	103141450	27400	27400	27400	27400	0
353	20240402	132000	103141450	27400	27300	27400	27300	388
354	20240402	131900	92542450	27300	27300	27300	27300	0
355	20240402	131800	92542450	27300	27300	27300	27300	0
356	20240402	131700	92542450	27300	27200	27300	27200	549
357	20240402	131600	77603750	27150	27150	27150	27150	0
358	20240402	131500	77603750	27150	27150	27150	27150	0
359	20240402	131400	77603750	27150	27150	27150	27150	0
360	20240402	131300	77603750	27150	27150	27150	27150	0
361	20240402	131200	77603750	27150	27150	27150	27150	0
362	20240402	131100	77603750	27150	27150	27150	27150	10
363	20240402	131000	77332250	27200	27200	27200	27200	0
364	20240402	130900	77332250	27200	27200	27200	27200	0
365	20240402	130800	77332250	27200	27200	27200	27200	10
366	20240402	130700	77060250	27200	27200	27200	27200	0
367	20240402	130600	77060250	27200	27200	27200	27200	0
368	20240402	130500	77060250	27200	27200	27200	27200	18
369	20240402	130400	76570650	27200	27200	27200	27200	0
370	20240402	130300	76570650	27200	27200	27200	27200	0
371	20240402	130200	76570650	27200	27200	27200	27200	2
372	20240402	130100	76516250	27200	27200	27200	27200	0
373	20240402	130000	76516250	27200	27200	27200	27200	14
374	20240402	125900	76135450	27200	27200	27200	27200	0
375	20240402	125800	76135450	27200	27200	27200	27200	0
376	20240402	125700	76135450	27200	27200	27200	27200	0
377	20240402	125600	76135450	27200	27200	27200	27200	1
378	20240402	125500	76108250	27200	27200	27200	27200	0
379	20240402	125400	76108250	27200	27200	27200	27200	0
380	20240402	125300	76108250	27200	27200	27200	27200	0
381	20240402	125200	76108250	27200	27200	27200	27200	1
382	20240402	125100	76081050	27050	27050	27050	27050	0
383	20240402	125000	76081050	27050	27050	27050	27050	0
384	20240402	124900	76081050	27050	27050	27050	27050	0
385	20240402	124800	76081050	27050	27050	27050	27050	0
386	20240402	124700	76081050	27050	27050	27050	27050	0
387	20240402	124600	76081050	27050	27050	27050	27050	0
388	20240402	124500	76081050	27050	27050	27050	27050	0
389	20240402	124400	76081050	27050	27050	27050	27050	0
390	20240402	124300	76081050	27050	27050	27050	27050	0
391	20240402	124200	76081050	27050	27050	27050	27050	0
392	20240402	124100	76081050	27050	27050	27050	27050	0
393	20240402	124000	76081050	27050	27050	27050	27050	0
394	20240402	123900	76081050	27050	27050	27050	27050	0
395	20240402	123800	76081050	27050	27050	27050	27050	0
396	20240402	123700	76081050	27050	27050	27050	27050	0
397	20240402	123600	76081050	27050	27050	27050	27050	0
398	20240402	123500	76081050	27050	27050	27050	27050	0
399	20240402	123400	76081050	27050	27050	27050	27050	0
400	20240402	123300	76081050	27050	27050	27050	27050	0
401	20240402	123200	76081050	27050	27050	27050	27050	110
402	20240402	123100	73105550	27050	27050	27050	27050	0
403	20240402	123000	73105550	27050	27050	27050	27050	0
404	20240402	122900	73105550	27050	27050	27050	27050	0
405	20240402	122800	73105550	27050	27050	27050	27050	1
406	20240402	122700	73078500	27200	27200	27200	27200	37
407	20240402	122600	72072100	27200	27200	27200	27200	0
408	20240402	122500	72072100	27200	27200	27200	27200	0
409	20240402	122400	72072100	27200	27200	27200	27200	0
410	20240402	122300	72072100	27200	27200	27200	27200	0
411	20240402	122200	72072100	27200	27200	27200	27200	0
412	20240402	122100	72072100	27200	27200	27200	27200	0
413	20240402	122000	72072100	27200	27200	27200	27200	0
414	20240402	121900	72072100	27200	27200	27200	27200	0
415	20240402	121800	72072100	27200	27200	27200	27200	0
416	20240402	121700	72072100	27200	27200	27200	27200	0
417	20240402	121600	72072100	27200	27200	27200	27200	0
418	20240402	121500	72072100	27200	27200	27200	27200	17
419	20240402	121400	71609700	27000	27000	27000	27000	0
420	20240402	121300	71609700	27000	27000	27000	27000	0
421	20240402	121200	71609700	27000	27000	27000	27000	0
422	20240402	121100	71609700	27000	27000	27000	27000	0
423	20240402	121000	71609700	27000	27000	27000	27000	0
424	20240402	120900	71609700	27000	27000	27000	27000	0
425	20240402	120800	71609700	27000	27000	27000	27000	0
426	20240402	120700	71609700	27000	27000	27000	27000	0
427	20240402	120600	71609700	27000	27000	27000	27000	0
428	20240402	120500	71609700	27000	27000	27000	27000	0
429	20240402	120400	71609700	27000	27000	27000	27000	0
430	20240402	120300	71609700	27000	27000	27000	27000	0
431	20240402	120200	71609700	27000	27000	27000	27000	0
432	20240402	120100	71609700	27000	27000	27000	27000	0
433	20240402	120000	71609700	27000	27000	27000	27000	0
434	20240402	115900	71609700	27000	27000	27000	27000	0
435	20240402	115800	71609700	27000	27000	27000	27000	0
436	20240402	115700	71609700	27000	27000	27000	27000	0
437	20240402	115600	71609700	27000	27000	27000	27000	0
438	20240402	115500	71609700	27000	27000	27000	27000	0
439	20240402	115400	71609700	27000	27000	27000	27000	0
440	20240402	115300	71609700	27000	27000	27000	27000	0
441	20240402	115200	71609700	27000	27000	27000	27000	0
442	20240402	115100	71609700	27000	27000	27000	27000	0
443	20240402	115000	71609700	27000	27000	27000	27000	0
444	20240402	114900	71609700	27000	27000	27000	27000	0
445	20240402	114800	71609700	27000	27000	27000	27000	0
446	20240402	114700	71609700	27000	27000	27000	27000	0
447	20240402	114600	71609700	27000	27000	27000	27000	0
448	20240402	114500	71609700	27000	27200	27200	27000	76
449	20240402	114400	69548750	27200	27200	27200	27200	0
450	20240402	114300	69548750	27200	27200	27200	27200	1
451	20240402	114200	69521550	27250	27250	27250	27250	0
452	20240402	114100	69521550	27250	27250	27250	27250	15
453	20240402	114000	69112800	27250	27250	27250	27250	0
454	20240402	113900	69112800	27250	27250	27250	27250	0
455	20240402	113800	69112800	27250	27250	27250	27250	0
456	20240402	113700	69112800	27250	27250	27250	27250	0
457	20240402	113600	69112800	27250	27250	27250	27250	0
458	20240402	113500	69112800	27250	27250	27250	27250	0
459	20240402	113400	69112800	27250	27250	27250	27250	0
460	20240402	113300	69112800	27250	27250	27250	27250	0
461	20240402	113200	69112800	27250	27250	27250	27250	2
462	20240402	113100	69058300	27250	27250	27250	27250	0
463	20240402	113000	69058300	27250	27250	27250	27250	0
464	20240402	112900	69058300	27250	27250	27250	27250	0
465	20240402	112800	69058300	27250	27250	27250	27250	17
466	20240402	112700	68595050	27250	27250	27250	27250	0
467	20240402	112600	68595050	27250	27250	27250	27250	0
468	20240402	112500	68595050	27250	27250	27250	27250	0
469	20240402	112400	68595050	27250	27250	27250	27250	0
470	20240402	112300	68595050	27250	27250	27250	27250	0
471	20240402	112200	68595050	27250	27250	27250	27250	6
472	20240402	112100	68431550	27200	27200	27200	27200	0
473	20240402	112000	68431550	27200	27200	27200	27200	0
474	20240402	111900	68431550	27200	27200	27200	27200	0
475	20240402	111800	68431550	27200	27200	27200	27200	0
476	20240402	111700	68431550	27200	27200	27200	27200	0
477	20240402	111600	68431550	27200	27200	27200	27200	97
478	20240402	111500	65793150	27200	27200	27200	27200	0
479	20240402	111400	65793150	27200	27200	27200	27200	8
480	20240402	111300	65575550	27200	27200	27200	27200	0
481	20240402	111200	65575550	27200	27200	27200	27200	0
482	20240402	111100	65575550	27200	27200	27200	27200	0
483	20240402	111000	65575550	27200	27200	27200	27200	0
484	20240402	110900	65575550	27200	27200	27200	27200	0
485	20240402	110800	65575550	27200	27200	27200	27200	0
486	20240402	110700	65575550	27200	27200	27200	27200	0
487	20240402	110600	65575550	27200	27200	27200	27200	0
488	20240402	110500	65575550	27200	27200	27200	27200	29
489	20240402	110400	64786750	27150	27150	27150	27150	44
490	20240402	110300	63592150	27150	27150	27150	27150	0
491	20240402	110200	63592150	27150	27150	27150	27150	0
492	20240402	110100	63592150	27150	27150	27150	27150	0
493	20240402	110000	63592150	27150	27150	27150	27150	26
494	20240402	105900	62886250	27150	27150	27150	27150	0
495	20240402	105800	62886250	27150	27150	27150	27150	0
496	20240402	105700	62886250	27150	27150	27150	27150	13
497	20240402	105600	62533300	27050	27050	27050	27050	0
498	20240402	105500	62533300	27050	27050	27050	27050	0
499	20240402	105400	62533300	27050	27050	27050	27050	0
500	20240402	105300	62533300	27050	27050	27050	27050	1
501	20240402	105200	62506250	27150	27150	27150	27150	0
502	20240402	105100	62506250	27150	27150	27150	27150	0
503	20240402	105000	62506250	27150	27150	27150	27150	0
504	20240402	104900	62506250	27150	27150	27150	27150	0
505	20240402	104800	62506250	27150	27150	27150	27150	1
506	20240402	104700	62479100	27150	27150	27150	27150	10
507	20240402	104600	62207600	27150	27150	27150	27150	0
508	20240402	104500	62207600	27150	27150	27150	27150	0
509	20240402	104400	62207600	27150	27150	27150	27150	0
510	20240402	104300	62207600	27150	27150	27150	27150	0
511	20240402	104200	62207600	27150	27150	27150	27150	0
512	20240402	104100	62207600	27150	27150	27150	27150	0
513	20240402	104000	62207600	27150	27150	27150	27150	0
514	20240402	103900	62207600	27150	27150	27150	27150	0
515	20240402	103800	62207600	27150	27150	27150	27150	9
516	20240402	103700	61963250	27050	27050	27050	27050	11
517	20240402	103600	61665700	27050	27050	27050	27050	0
518	20240402	103500	61665700	27050	27050	27050	27050	0
519	20240402	103400	61665700	27050	27050	27050	27050	9
520	20240402	103300	61422250	27100	27000	27100	26950	492
521	20240402	103200	48158200	27200	27200	27200	27200	1
522	20240402	103100	48131000	27000	27000	27000	27000	0
523	20240402	103000	48131000	27000	27000	27000	27000	0
524	20240402	102900	48131000	27000	27000	27000	27000	0
525	20240402	102800	48131000	27000	27000	27000	27000	0
526	20240402	102700	48131000	27000	27000	27000	27000	0
527	20240402	102600	48131000	27000	27000	27000	27000	0
528	20240402	102500	48131000	27000	27000	27000	27000	38
529	20240402	102400	47105000	27000	27000	27000	27000	0
530	20240402	102300	47105000	27000	27000	27000	27000	0
531	20240402	102200	47105000	27000	27000	27000	27000	0
532	20240402	102100	47105000	27000	27000	27000	27000	10
533	20240402	102000	46835000	27000	27000	27000	27000	0
534	20240402	101900	46835000	27000	27200	27200	27000	236
535	20240402	101800	40455800	27250	27200	27250	27200	170
536	20240402	101700	35830950	27100	27000	27150	27000	147
537	20240402	101600	31856900	27000	27000	27000	27000	90
538	20240402	101500	29426900	27000	27000	27000	27000	0
539	20240402	101400	29426900	27000	27000	27000	27000	0
540	20240402	101300	29426900	27000	27000	27000	27000	0
541	20240402	101200	29426900	27000	27000	27000	27000	0
542	20240402	101100	29426900	27000	27000	27000	27000	12
543	20240402	101000	29102900	26950	26950	26950	26950	0
544	20240402	100900	29102900	26950	26950	26950	26950	0
545	20240402	100800	29102900	26950	26950	26950	26950	0
546	20240402	100700	29102900	26950	26950	26950	26950	0
547	20240402	100600	29102900	26950	26950	26950	26950	0
548	20240402	100500	29102900	26950	26900	26950	26900	247
549	20240402	100400	22458500	26800	26800	26800	26800	0
550	20240402	100300	22458500	26800	26800	26800	26800	0
551	20240402	100200	22458500	26800	26800	26800	26800	0
552	20240402	100100	22458500	26800	26800	26800	26800	0
553	20240402	100000	22458500	26800	26800	26800	26800	0
554	20240402	095900	22458500	26800	26800	26800	26800	1
555	20240402	095800	22431700	26900	26900	26900	26900	0
556	20240402	095700	22431700	26900	26900	26900	26900	0
557	20240402	095600	22431700	26900	26900	26900	26900	1
558	20240402	095500	22404800	26900	26900	26900	26900	0
559	20240402	095400	22404800	26900	26900	26900	26900	1
560	20240402	095300	22377900	26850	26850	26850	26850	70
561	20240402	095200	20498400	26900	26900	26900	26900	0
562	20240402	095100	20498400	26900	26900	26900	26900	2
563	20240402	095000	20444600	26850	26850	26850	26850	0
564	20240402	094900	20444600	26850	26850	26850	26850	0
565	20240402	094800	20444600	26850	26850	26850	26850	0
566	20240402	094700	20444600	26850	26850	26850	26850	2
567	20240402	094600	20390900	26900	26900	26900	26900	0
568	20240402	094500	20390900	26900	26900	26900	26900	0
569	20240402	094400	20390900	26900	26900	26900	26900	0
570	20240402	094300	20390900	26900	26900	26900	26900	5
571	20240402	094200	20256400	26900	26900	26900	26900	0
572	20240402	094100	20256400	26900	26900	26900	26900	0
573	20240402	094000	20256400	26900	26900	26900	26900	0
574	20240402	093900	20256400	26900	26900	26900	26900	0
575	20240402	093800	20256400	26900	26900	26900	26900	16
576	20240402	093700	19826000	26900	26900	26900	26900	0
577	20240402	093600	19826000	26900	26900	26900	26900	0
578	20240402	093500	19826000	26900	26900	26900	26900	0
579	20240402	093400	19826000	26900	26900	26900	26900	0
580	20240402	093300	19826000	26900	26900	26900	26900	14
581	20240402	093200	19449400	26900	26900	26900	26900	0
582	20240402	093100	19449400	26900	26900	26900	26900	4
583	20240402	093000	19341800	26750	26750	26750	26750	0
584	20240402	092900	19341800	26750	26750	26750	26750	0
585	20240402	092800	19341800	26750	26750	26750	26750	5
586	20240402	092700	19208050	26750	26850	26850	26750	290
587	20240402	092600	11432750	26850	26850	26850	26850	0
588	20240402	092500	11432750	26850	26850	26850	26850	0
589	20240402	092400	11432750	26850	26850	26850	26850	0
590	20240402	092300	11432750	26850	26850	26850	26850	0
591	20240402	092200	11432750	26850	26850	26850	26850	0
592	20240402	092100	11432750	26850	26850	26850	26850	0
593	20240402	092000	11432750	26850	26850	26850	26850	0
594	20240402	091900	11432750	26850	26850	26850	26850	0
595	20240402	091800	11432750	26850	26850	26850	26850	0
596	20240402	091700	11432750	26850	26850	26850	26850	0
597	20240402	091600	11432750	26850	26850	26850	26850	0
598	20240402	091500	11432750	26850	26850	26850	26850	0
599	20240402	091400	11432750	26850	26850	26850	26850	91
600	20240402	091300	8989400	26850	26850	26850	26850	0
601	20240402	091200	8989400	26850	26850	26850	26850	0
602	20240402	091100	8989400	26850	26850	26850	26850	50
603	20240402	091000	7646900	26900	26900	26900	26900	0
604	20240402	090900	7646900	26900	26900	26900	26900	0
605	20240402	090800	7646900	26900	26900	26900	26900	0
606	20240402	090700	7646900	26900	26900	26900	26900	0
607	20240402	090600	7646900	26900	26850	26900	26850	99
608	20240402	090500	4987350	26850	26850	26850	26850	0
609	20240402	090400	4987350	26850	26850	26850	26850	3
610	20240402	090300	4906800	26850	26700	26850	26650	42
611	20240402	090200	3785200	26850	26850	26850	26850	0
612	20240402	090100	3785200	26850	26850	26850	26850	10
613	20240402	090000	3516700	26800	26850	26850	26800	131