KissMeData/036190/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191100	120326500	27700	27700	27700	27700	42
3	20240408	191000	120326500	27700	27700	27700	27700	0
4	20240408	190900	120326500	27700	27700	27700	27700	0
5	20240408	190800	120326500	27700	27700	27700	27700	0
6	20240408	190700	120326500	27700	27700	27700	27700	0
7	20240408	190600	120326500	27700	27700	27700	27700	0
8	20240408	190500	120326500	27700	27700	27700	27700	0
9	20240408	190400	120326500	27700	27700	27700	27700	0
10	20240408	190300	120326500	27700	27700	27700	27700	0
11	20240408	190200	120326500	27700	27700	27700	27700	0
12	20240408	190100	120326500	27700	27700	27700	27700	0
13	20240408	190000	120326500	27700	27700	27700	27700	0
14	20240408	185900	120326500	27700	27700	27700	27700	0
15	20240408	185800	120326500	27700	27700	27700	27700	0
16	20240408	185700	120326500	27700	27700	27700	27700	0
17	20240408	185600	120326500	27700	27700	27700	27700	0
18	20240408	185500	120326500	27700	27700	27700	27700	0
19	20240408	185400	120326500	27700	27700	27700	27700	0
20	20240408	185300	120326500	27700	27700	27700	27700	0
21	20240408	185200	120326500	27700	27700	27700	27700	0
22	20240408	185100	120326500	27700	27700	27700	27700	0
23	20240408	185000	120326500	27700	27700	27700	27700	0
24	20240408	184900	120326500	27700	27700	27700	27700	0
25	20240408	184800	120326500	27700	27700	27700	27700	0
26	20240408	184700	120326500	27700	27700	27700	27700	0
27	20240408	184600	120326500	27700	27700	27700	27700	0
28	20240408	184500	120326500	27700	27700	27700	27700	0
29	20240408	184400	120326500	27700	27700	27700	27700	0
30	20240408	184300	120326500	27700	27700	27700	27700	0
31	20240408	184200	120326500	27700	27700	27700	27700	0
32	20240408	184100	120326500	27700	27700	27700	27700	42
33	20240408	184000	120326500	27700	27700	27700	27700	0
34	20240408	183900	120326500	27700	27700	27700	27700	0
35	20240408	183800	120326500	27700	27700	27700	27700	0
36	20240408	183700	120326500	27700	27700	27700	27700	0
37	20240408	183600	120326500	27700	27700	27700	27700	0
38	20240408	183500	120326500	27700	27700	27700	27700	0
39	20240408	183400	120326500	27700	27700	27700	27700	0
40	20240408	183300	120326500	27700	27700	27700	27700	0
41	20240408	183200	120326500	27700	27700	27700	27700	0
42	20240408	183100	120326500	27700	27700	27700	27700	0
43	20240408	183000	120326500	27700	27700	27700	27700	0
44	20240408	182900	120326500	27700	27700	27700	27700	0
45	20240408	182800	120326500	27700	27700	27700	27700	0
46	20240408	182700	120326500	27700	27700	27700	27700	0
47	20240408	182600	120326500	27700	27700	27700	27700	0
48	20240408	182500	120326500	27700	27700	27700	27700	0
49	20240408	182400	120326500	27700	27700	27700	27700	0
50	20240408	182300	120326500	27700	27700	27700	27700	0
51	20240408	182200	120326500	27700	27700	27700	27700	0
52	20240408	182100	120326500	27700	27700	27700	27700	0
53	20240408	182000	120326500	27700	27700	27700	27700	0
54	20240408	181900	120326500	27700	27700	27700	27700	0
55	20240408	181800	120326500	27700	27700	27700	27700	0
56	20240408	181700	120326500	27700	27700	27700	27700	0
57	20240408	181600	120326500	27700	27700	27700	27700	0
58	20240408	181500	120326500	27700	27700	27700	27700	0
59	20240408	181400	120326500	27700	27700	27700	27700	0
60	20240408	181300	120326500	27700	27700	27700	27700	0
61	20240408	181200	120326500	27700	27700	27700	27700	0
62	20240408	181100	120326500	27700	27700	27700	27700	42
63	20240408	181000	120326500	27700	27700	27700	27700	0
64	20240408	180900	120326500	27700	27700	27700	27700	0
65	20240408	180800	120326500	27700	27700	27700	27700	0
66	20240408	180700	120326500	27700	27700	27700	27700	0
67	20240408	180600	120326500	27700	27700	27700	27700	0
68	20240408	180500	120326500	27700	27700	27700	27700	0
69	20240408	180400	120326500	27700	27700	27700	27700	0
70	20240408	180300	120326500	27700	27700	27700	27700	0
71	20240408	180200	120326500	27700	27700	27700	27700	0
72	20240408	180100	120326500	27700	27700	27700	27700	0
73	20240408	180000	120326500	27700	27700	27700	27700	0
74	20240408	175900	120326500	27700	27700	27700	27700	0
75	20240408	175800	120326500	27700	27700	27700	27700	0
76	20240408	175700	120326500	27700	27700	27700	27700	0
77	20240408	175600	120326500	27700	27700	27700	27700	0
78	20240408	175500	120326500	27700	27700	27700	27700	0
79	20240408	175400	120326500	27700	27700	27700	27700	0
80	20240408	175300	120326500	27700	27700	27700	27700	0
81	20240408	175200	120326500	27700	27700	27700	27700	0
82	20240408	175100	120326500	27700	27700	27700	27700	0
83	20240408	175000	120326500	27700	27700	27700	27700	0
84	20240408	174900	120326500	27700	27700	27700	27700	0
85	20240408	174800	120326500	27700	27700	27700	27700	0
86	20240408	174700	120326500	27700	27700	27700	27700	0
87	20240408	174600	120326500	27700	27700	27700	27700	0
88	20240408	174500	120326500	27700	27700	27700	27700	0
89	20240408	174400	120326500	27700	27700	27700	27700	0
90	20240408	174300	120326500	27700	27700	27700	27700	0
91	20240408	174200	120326500	27700	27700	27700	27700	0
92	20240408	174100	120326500	27700	27700	27700	27700	42
93	20240408	174000	120326500	27700	27700	27700	27700	0
94	20240408	173900	120326500	27700	27700	27700	27700	0
95	20240408	173800	120326500	27700	27700	27700	27700	0
96	20240408	173700	120326500	27700	27700	27700	27700	0
97	20240408	173600	120326500	27700	27700	27700	27700	0
98	20240408	173500	120326500	27700	27700	27700	27700	0
99	20240408	173400	120326500	27700	27700	27700	27700	0
100	20240408	173300	120326500	27700	27700	27700	27700	0
101	20240408	173200	120326500	27700	27700	27700	27700	0
102	20240408	173100	120326500	27700	27700	27700	27700	0
103	20240408	173000	120326500	27700	27700	27700	27700	0
104	20240408	172900	120326500	27700	27700	27700	27700	0
105	20240408	172800	120326500	27700	27700	27700	27700	0
106	20240408	172700	120326500	27700	27700	27700	27700	0
107	20240408	172600	120326500	27700	27700	27700	27700	0
108	20240408	172500	120326500	27700	27700	27700	27700	0
109	20240408	172400	120326500	27700	27700	27700	27700	0
110	20240408	172300	120326500	27700	27700	27700	27700	0
111	20240408	172200	120326500	27700	27700	27700	27700	0
112	20240408	172100	120326500	27700	27700	27700	27700	0
113	20240408	172000	120326500	27700	27700	27700	27700	0
114	20240408	171900	120326500	27700	27700	27700	27700	0
115	20240408	171800	120326500	27700	27700	27700	27700	0
116	20240408	171700	120326500	27700	27700	27700	27700	0
117	20240408	171600	120326500	27700	27700	27700	27700	0
118	20240408	171500	120326500	27700	27700	27700	27700	0
119	20240408	171400	120326500	27700	27700	27700	27700	0
120	20240408	171300	120326500	27700	27700	27700	27700	0
121	20240408	171200	120326500	27700	27700	27700	27700	0
122	20240408	171100	120326500	27700	27700	27700	27700	42
123	20240408	171000	120326500	27700	27700	27700	27700	0
124	20240408	170900	120326500	27700	27700	27700	27700	0
125	20240408	170800	120326500	27700	27700	27700	27700	0
126	20240408	170700	120326500	27700	27700	27700	27700	0
127	20240408	170600	120326500	27700	27700	27700	27700	0
128	20240408	170500	120326500	27700	27700	27700	27700	0
129	20240408	170400	120326500	27700	27700	27700	27700	0
130	20240408	170300	120326500	27700	27700	27700	27700	0
131	20240408	170200	120326500	27700	27700	27700	27700	0
132	20240408	170100	120326500	27700	27700	27700	27700	0
133	20240408	170000	120326500	27700	27700	27700	27700	0
134	20240408	165900	120326500	27700	27700	27700	27700	0
135	20240408	165800	120326500	27700	27700	27700	27700	0
136	20240408	165700	120326500	27700	27700	27700	27700	0
137	20240408	165600	120326500	27700	27700	27700	27700	0
138	20240408	165500	120326500	27700	27700	27700	27700	0
139	20240408	165400	120326500	27700	27700	27700	27700	0
140	20240408	165300	120326500	27700	27700	27700	27700	0
141	20240408	165200	120326500	27700	27700	27700	27700	0
142	20240408	165100	120326500	27700	27700	27700	27700	0
143	20240408	165000	120326500	27700	27700	27700	27700	0
144	20240408	164900	120326500	27700	27700	27700	27700	0
145	20240408	164800	120326500	27700	27700	27700	27700	0
146	20240408	164700	120326500	27700	27700	27700	27700	0
147	20240408	164600	120326500	27700	27700	27700	27700	0
148	20240408	164500	120326500	27700	27700	27700	27700	0
149	20240408	164400	120326500	27700	27700	27700	27700	0
150	20240408	164300	120326500	27700	27700	27700	27700	0
151	20240408	164200	120326500	27700	27700	27700	27700	0
152	20240408	164100	120326500	27700	27700	27700	27700	42
153	20240408	164000	120326500	27700	27700	27700	27700	0
154	20240408	163900	120326500	27700	27700	27700	27700	0
155	20240408	163800	120326500	27700	27700	27700	27700	0
156	20240408	163700	120326500	27700	27700	27700	27700	0
157	20240408	163600	120326500	27700	27700	27700	27700	0
158	20240408	163500	120326500	27700	27700	27700	27700	0
159	20240408	163400	120326500	27700	27700	27700	27700	0
160	20240408	163300	120326500	27700	27700	27700	27700	0
161	20240408	163200	120326500	27700	27700	27700	27700	0
162	20240408	163100	120326500	27700	27700	27700	27700	0
163	20240408	163000	120326500	27700	27700	27700	27700	0
164	20240408	162900	120326500	27700	27700	27700	27700	0
165	20240408	162800	120326500	27700	27700	27700	27700	0
166	20240408	162700	120326500	27700	27700	27700	27700	0
167	20240408	162600	120326500	27700	27700	27700	27700	0
168	20240408	162500	120326500	27700	27700	27700	27700	0
169	20240408	162400	120326500	27700	27700	27700	27700	0
170	20240408	162300	120326500	27700	27700	27700	27700	0
171	20240408	162200	120326500	27700	27700	27700	27700	0
172	20240408	162100	120326500	27700	27700	27700	27700	0
173	20240408	162000	120326500	27700	27700	27700	27700	0
174	20240408	161900	120326500	27700	27700	27700	27700	0
175	20240408	161800	120326500	27700	27700	27700	27700	0
176	20240408	161700	120326500	27700	27700	27700	27700	0
177	20240408	161600	120326500	27700	27700	27700	27700	0
178	20240408	161500	120326500	27700	27700	27700	27700	0
179	20240408	161400	120326500	27700	27700	27700	27700	0
180	20240408	161300	120326500	27700	27700	27700	27700	0
181	20240408	161200	120326500	27700	27700	27700	27700	0
182	20240408	161100	120326500	27700	27700	27700	27700	42
183	20240408	161000	120326500	27700	27700	27700	27700	0
184	20240408	160900	120326500	27700	27700	27700	27700	0
185	20240408	160800	120326500	27700	27700	27700	27700	0
186	20240408	160700	120326500	27700	27700	27700	27700	0
187	20240408	160600	120326500	27700	27700	27700	27700	0
188	20240408	160500	120326500	27700	27700	27700	27700	0
189	20240408	160400	120326500	27700	27700	27700	27700	0
190	20240408	160300	120326500	27700	27700	27700	27700	0
191	20240408	160200	120326500	27700	27700	27700	27700	0
192	20240408	160100	120326500	27700	27700	27700	27700	0
193	20240408	160000	120326500	27700	27700	27700	27700	0
194	20240408	155900	120326500	27700	27700	27700	27700	0
195	20240408	155800	120326500	27700	27700	27700	27700	0
196	20240408	155700	120326500	27700	27700	27700	27700	0
197	20240408	155600	120326500	27700	27700	27700	27700	0
198	20240408	155500	120326500	27700	27700	27700	27700	0
199	20240408	155400	120326500	27700	27700	27700	27700	0
200	20240408	155300	120326500	27700	27700	27700	27700	0
201	20240408	155200	120326500	27700	27700	27700	27700	0
202	20240408	155100	120326500	27700	27700	27700	27700	0
203	20240408	155000	120326500	27700	27700	27700	27700	0
204	20240408	154900	120326500	27700	27700	27700	27700	0
205	20240408	154800	120326500	27700	27700	27700	27700	0
206	20240408	154700	120326500	27700	27700	27700	27700	0
207	20240408	154600	120326500	27700	27700	27700	27700	0
208	20240408	154500	120326500	27700	27700	27700	27700	0
209	20240408	154400	120326500	27700	27700	27700	27700	0
210	20240408	154300	120326500	27700	27700	27700	27700	0
211	20240408	154200	120326500	27700	27700	27700	27700	0
212	20240408	154100	120326500	27700	27700	27700	27700	42
213	20240408	154000	120326500	27700	27700	27700	27700	0
214	20240408	153900	120326500	27700	27700	27700	27700	0
215	20240408	153800	120326500	27700	27700	27700	27700	0
216	20240408	153700	120326500	27700	27700	27700	27700	0
217	20240408	153600	120326500	27700	27700	27700	27700	0
218	20240408	153500	120326500	27700	27700	27700	27700	0
219	20240408	153400	120326500	27700	27700	27700	27700	0
220	20240408	153300	120326500	27700	27700	27700	27700	0
221	20240408	153200	120326500	27700	27700	27700	27700	0
222	20240408	153100	120326500	27700	27700	27700	27700	0
223	20240408	153000	120326500	27700	27700	27700	27700	42
224	20240408	152900	119163100	27750	27750	27750	27750	0
225	20240408	152800	119163100	27750	27750	27750	27750	0
226	20240408	152700	119163100	27750	27750	27750	27750	0
227	20240408	152600	119163100	27750	27750	27750	27750	0
228	20240408	152500	119163100	27750	27750	27750	27750	0
229	20240408	152400	119163100	27750	27750	27750	27750	0
230	20240408	152300	119163100	27750	27750	27750	27750	0
231	20240408	152200	119163100	27750	27750	27750	27750	0
232	20240408	152100	119163100	27750	27750	27750	27750	0
233	20240408	152000	119163100	27750	27750	27750	27750	0
234	20240408	151900	119163100	27750	27750	27750	27750	0
235	20240408	151800	119163100	27750	27750	27750	27750	50
236	20240408	151700	117775600	27750	27750	27750	27750	0
237	20240408	151600	117775600	27750	27750	27750	27750	0
238	20240408	151500	117775600	27750	27750	27750	27750	0
239	20240408	151400	117775600	27750	27750	27750	27750	0
240	20240408	151300	117775600	27750	27750	27750	27750	0
241	20240408	151200	117775600	27750	27750	27750	27750	0
242	20240408	151100	117775600	27750	27750	27750	27750	0
243	20240408	151000	117775600	27750	27750	27750	27750	1
244	20240408	150900	117747850	27700	27700	27700	27700	0
245	20240408	150800	117747850	27700	27700	27700	27700	2
246	20240408	150700	117692450	27750	27750	27750	27750	0
247	20240408	150600	117692450	27750	27750	27750	27750	0
248	20240408	150500	117692450	27750	27750	27750	27750	0
249	20240408	150400	117692450	27750	27750	27750	27750	0
250	20240408	150300	117692450	27750	27750	27750	27750	0
251	20240408	150200	117692450	27750	27750	27750	27750	0
252	20240408	150100	117692450	27750	27750	27750	27750	0
253	20240408	150000	117692450	27750	27750	27750	27750	0
254	20240408	145900	117692450	27750	27750	27750	27750	0
255	20240408	145800	117692450	27750	27750	27750	27750	0
256	20240408	145700	117692450	27750	27650	27750	27650	192
257	20240408	145600	112369150	27650	27650	27650	27650	0
258	20240408	145500	112369150	27650	27650	27650	27650	0
259	20240408	145400	112369150	27650	27650	27650	27650	1
260	20240408	145300	112341500	27700	27700	27700	27700	0
261	20240408	145200	112341500	27700	27700	27700	27700	0
262	20240408	145100	112341500	27700	27700	27700	27700	0
263	20240408	145000	112341500	27700	27700	27700	27700	0
264	20240408	144900	112341500	27700	27700	27700	27700	13
265	20240408	144800	111981400	27700	27700	27700	27700	0
266	20240408	144700	111981400	27700	27700	27700	27700	0
267	20240408	144600	111981400	27700	27700	27700	27700	0
268	20240408	144500	111981400	27700	27700	27700	27700	0
269	20240408	144400	111981400	27700	27700	27700	27700	0
270	20240408	144300	111981400	27700	27700	27700	27700	0
271	20240408	144200	111981400	27700	27700	27700	27700	0
272	20240408	144100	111981400	27700	27700	27700	27700	0
273	20240408	144000	111981400	27700	27700	27700	27700	0
274	20240408	143900	111981400	27700	27700	27700	27700	0
275	20240408	143800	111981400	27700	27700	27700	27700	0
276	20240408	143700	111981400	27700	27700	27700	27700	0
277	20240408	143600	111981400	27700	27700	27700	27700	0
278	20240408	143500	111981400	27700	27700	27700	27700	0
279	20240408	143400	111981400	27700	27700	27700	27700	0
280	20240408	143300	111981400	27700	27700	27700	27700	0
281	20240408	143200	111981400	27700	27700	27700	27700	0
282	20240408	143100	111981400	27700	27700	27700	27700	0
283	20240408	143000	111981400	27700	27700	27700	27700	311
284	20240408	142900	103366700	27700	27700	27700	27700	0
285	20240408	142800	103366700	27700	27700	27700	27700	0
286	20240408	142700	103366700	27700	27700	27700	27700	0
287	20240408	142600	103366700	27700	27700	27700	27700	0
288	20240408	142500	103366700	27700	27700	27700	27700	0
289	20240408	142400	103366700	27700	27700	27700	27700	0
290	20240408	142300	103366700	27700	27700	27700	27700	0
291	20240408	142200	103366700	27700	27700	27700	27700	0
292	20240408	142100	103366700	27700	27700	27700	27700	0
293	20240408	142000	103366700	27700	27700	27700	27700	0
294	20240408	141900	103366700	27700	27700	27700	27700	1
295	20240408	141800	103339000	27700	27700	27700	27700	0
296	20240408	141700	103339000	27700	27700	27700	27700	10
297	20240408	141600	103062000	27650	27650	27650	27650	0
298	20240408	141500	103062000	27650	27650	27650	27650	2
299	20240408	141400	103006700	27650	27650	27650	27650	0
300	20240408	141300	103006700	27650	27650	27650	27650	0
301	20240408	141200	103006700	27650	27650	27650	27650	1
302	20240408	141100	102979050	27700	27700	27700	27700	0
303	20240408	141000	102979050	27700	27700	27700	27700	0
304	20240408	140900	102979050	27700	27700	27700	27700	0
305	20240408	140800	102979050	27700	27700	27700	27700	3
306	20240408	140700	102895950	27700	27700	27700	27700	67
307	20240408	140600	101040050	27650	27650	27650	27650	0
308	20240408	140500	101040050	27650	27650	27650	27650	10
309	20240408	140400	100763550	27650	27650	27650	27650	0
310	20240408	140300	100763550	27650	27650	27650	27650	0
311	20240408	140200	100763550	27650	27650	27650	27650	1
312	20240408	140100	100735900	27700	27700	27700	27700	0
313	20240408	140000	100735900	27700	27700	27700	27700	0
314	20240408	135900	100735900	27700	27700	27700	27700	30
315	20240408	135800	99904900	27600	27600	27600	27600	0
316	20240408	135700	99904900	27600	27600	27600	27600	0
317	20240408	135600	99904900	27600	27600	27600	27600	0
318	20240408	135500	99904900	27600	27600	27600	27600	0
319	20240408	135400	99904900	27600	27600	27600	27600	0
320	20240408	135300	99904900	27600	27600	27600	27600	0
321	20240408	135200	99904900	27600	27600	27600	27600	0
322	20240408	135100	99904900	27600	27600	27600	27600	0
323	20240408	135000	99904900	27600	27600	27600	27600	0
324	20240408	134900	99904900	27600	27600	27600	27600	0
325	20240408	134800	99904900	27600	27600	27600	27600	0
326	20240408	134700	99904900	27600	27600	27600	27600	0
327	20240408	134600	99904900	27600	27600	27600	27600	0
328	20240408	134500	99904900	27600	27600	27600	27600	0
329	20240408	134400	99904900	27600	27600	27600	27600	0
330	20240408	134300	99904900	27600	27600	27600	27600	0
331	20240408	134200	99904900	27600	27600	27600	27600	0
332	20240408	134100	99904900	27600	27600	27600	27600	0
333	20240408	134000	99904900	27600	27600	27600	27600	0
334	20240408	133900	99904900	27600	27600	27600	27600	0
335	20240408	133800	99904900	27600	27600	27600	27600	81
336	20240408	133700	97669300	27600	27600	27600	27600	0
337	20240408	133600	97669300	27600	27600	27600	27600	0
338	20240408	133500	97669300	27600	27600	27600	27600	0
339	20240408	133400	97669300	27600	27600	27600	27600	0
340	20240408	133300	97669300	27600	27600	27600	27600	20
341	20240408	133200	97117300	27650	27650	27650	27650	0
342	20240408	133100	97117300	27650	27650	27650	27650	0
343	20240408	133000	97117300	27650	27650	27650	27650	0
344	20240408	132900	97117300	27650	27650	27650	27650	0
345	20240408	132800	97117300	27650	27650	27650	27650	0
346	20240408	132700	97117300	27650	27650	27650	27650	0
347	20240408	132600	97117300	27650	27650	27650	27650	0
348	20240408	132500	97117300	27650	27650	27650	27650	0
349	20240408	132400	97117300	27650	27650	27650	27650	1
350	20240408	132300	97089650	27600	27600	27600	27600	0
351	20240408	132200	97089650	27600	27600	27600	27600	0
352	20240408	132100	97089650	27600	27650	27650	27600	12
353	20240408	132000	96758400	27600	27600	27600	27600	0
354	20240408	131900	96758400	27600	27600	27600	27600	0
355	20240408	131800	96758400	27600	27600	27600	27600	0
356	20240408	131700	96758400	27600	27600	27600	27600	0
357	20240408	131600	96758400	27600	27600	27600	27600	0
358	20240408	131500	96758400	27600	27600	27600	27600	0
359	20240408	131400	96758400	27600	27600	27600	27600	0
360	20240408	131300	96758400	27600	27600	27600	27600	0
361	20240408	131200	96758400	27600	27600	27600	27600	0
362	20240408	131100	96758400	27600	27600	27600	27600	0
363	20240408	131000	96758400	27600	27600	27600	27600	0
364	20240408	130900	96758400	27600	27600	27600	27600	0
365	20240408	130800	96758400	27600	27600	27600	27600	0
366	20240408	130700	96758400	27600	27600	27600	27600	0
367	20240408	130600	96758400	27600	27600	27600	27600	0
368	20240408	130500	96758400	27600	27600	27600	27600	0
369	20240408	130400	96758400	27600	27600	27600	27600	3
370	20240408	130300	96675600	27750	27750	27750	27750	0
371	20240408	130200	96675600	27750	27700	27750	27700	280
372	20240408	130100	88910550	27700	27700	27700	27700	0
373	20240408	130000	88910550	27700	27700	27700	27700	2
374	20240408	125900	88855150	27650	27650	27650	27650	10
375	20240408	125800	88578650	27650	27550	27650	27550	262
376	20240408	125700	81344400	27550	27550	27550	27550	0
377	20240408	125600	81344400	27550	27550	27550	27550	0
378	20240408	125500	81344400	27550	27550	27550	27550	4
379	20240408	125400	81234200	27550	27550	27550	27550	0
380	20240408	125300	81234200	27550	27550	27550	27550	0
381	20240408	125200	81234200	27550	27550	27550	27550	0
382	20240408	125100	81234200	27550	27550	27550	27550	0
383	20240408	125000	81234200	27550	27550	27550	27550	2
384	20240408	124900	81179100	27550	27550	27550	27550	0
385	20240408	124800	81179100	27550	27550	27550	27550	0
386	20240408	124700	81179100	27550	27550	27550	27550	40
387	20240408	124600	80077100	27650	27650	27650	27650	0
388	20240408	124500	80077100	27650	27650	27650	27650	0
389	20240408	124400	80077100	27650	27650	27650	27650	0
390	20240408	124300	80077100	27650	27650	27650	27650	0
391	20240408	124200	80077100	27650	27650	27650	27650	0
392	20240408	124100	80077100	27650	27650	27650	27650	0
393	20240408	124000	80077100	27650	27650	27650	27650	0
394	20240408	123900	80077100	27650	27650	27650	27650	40
395	20240408	123800	78971100	27650	27650	27650	27650	0
396	20240408	123700	78971100	27650	27650	27650	27650	0
397	20240408	123600	78971100	27650	27650	27650	27650	0
398	20240408	123500	78971100	27650	27650	27650	27650	0
399	20240408	123400	78971100	27650	27650	27650	27650	0
400	20240408	123300	78971100	27650	27650	27650	27650	0
401	20240408	123200	78971100	27650	27650	27650	27650	8
402	20240408	123100	78749900	27650	27650	27650	27650	0
403	20240408	123000	78749900	27650	27650	27650	27650	0
404	20240408	122900	78749900	27650	27650	27650	27650	0
405	20240408	122800	78749900	27650	27650	27650	27650	0
406	20240408	122700	78749900	27650	27650	27650	27650	0
407	20240408	122600	78749900	27650	27650	27650	27650	0
408	20240408	122500	78749900	27650	27650	27650	27650	0
409	20240408	122400	78749900	27650	27650	27650	27650	60
410	20240408	122300	77090900	27650	27650	27650	27650	0
411	20240408	122200	77090900	27650	27650	27650	27650	0
412	20240408	122100	77090900	27650	27650	27650	27650	0
413	20240408	122000	77090900	27650	27650	27650	27650	0
414	20240408	121900	77090900	27650	27650	27650	27650	5
415	20240408	121800	76952650	27700	27700	27700	27700	0
416	20240408	121700	76952650	27700	27700	27700	27700	0
417	20240408	121600	76952650	27700	27700	27700	27700	0
418	20240408	121500	76952650	27700	27700	27700	27700	0
419	20240408	121400	76952650	27700	27700	27700	27700	100
420	20240408	121300	74182650	27700	27700	27700	27700	0
421	20240408	121200	74182650	27700	27700	27700	27700	0
422	20240408	121100	74182650	27700	27700	27700	27700	0
423	20240408	121000	74182650	27700	27700	27700	27700	0
424	20240408	120900	74182650	27700	27700	27700	27700	0
425	20240408	120800	74182650	27700	27700	27700	27700	0
426	20240408	120700	74182650	27700	27700	27700	27700	0
427	20240408	120600	74182650	27700	27700	27700	27700	6
428	20240408	120500	74016450	27700	27700	27700	27700	0
429	20240408	120400	74016450	27700	27700	27700	27700	0
430	20240408	120300	74016450	27700	27700	27700	27700	0
431	20240408	120200	74016450	27700	27700	27700	27700	0
432	20240408	120100	74016450	27700	27700	27700	27700	0
433	20240408	120000	74016450	27700	27650	27700	27650	56
434	20240408	115900	72467550	27650	27650	27650	27650	9
435	20240408	115800	72218700	27650	27650	27650	27650	0
436	20240408	115700	72218700	27650	27650	27650	27650	0
437	20240408	115600	72218700	27650	27650	27650	27650	50
438	20240408	115500	70836200	27500	27500	27500	27500	0
439	20240408	115400	70836200	27500	27500	27500	27500	0
440	20240408	115300	70836200	27500	27500	27500	27500	0
441	20240408	115200	70836200	27500	27500	27500	27500	0
442	20240408	115100	70836200	27500	27500	27500	27500	0
443	20240408	115000	70836200	27500	27500	27500	27500	0
444	20240408	114900	70836200	27500	27500	27500	27500	0
445	20240408	114800	70836200	27500	27500	27500	27500	0
446	20240408	114700	70836200	27500	27500	27500	27500	0
447	20240408	114600	70836200	27500	27500	27500	27500	0
448	20240408	114500	70836200	27500	27500	27500	27500	0
449	20240408	114400	70836200	27500	27500	27500	27500	0
450	20240408	114300	70836200	27500	27500	27500	27500	0
451	20240408	114200	70836200	27500	27500	27500	27500	0
452	20240408	114100	70836200	27500	27500	27500	27500	0
453	20240408	114000	70836200	27500	27500	27500	27500	0
454	20240408	113900	70836200	27500	27500	27500	27500	0
455	20240408	113800	70836200	27500	27500	27500	27500	0
456	20240408	113700	70836200	27500	27500	27500	27500	0
457	20240408	113600	70836200	27500	27500	27500	27500	0
458	20240408	113500	70836200	27500	27500	27500	27500	20
459	20240408	113400	70286200	27650	27650	27650	27650	0
460	20240408	113300	70286200	27650	27650	27650	27650	0
461	20240408	113200	70286200	27650	27650	27650	27650	0
462	20240408	113100	70286200	27650	27650	27650	27650	0
463	20240408	113000	70286200	27650	27650	27650	27650	0
464	20240408	112900	70286200	27650	27650	27650	27650	0
465	20240408	112800	70286200	27650	27650	27650	27650	0
466	20240408	112700	70286200	27650	27550	27650	27550	8
467	20240408	112600	70065350	27500	27500	27500	27500	0
468	20240408	112500	70065350	27500	27500	27500	27500	0
469	20240408	112400	70065350	27500	27500	27500	27500	0
470	20240408	112300	70065350	27500	27500	27500	27500	0
471	20240408	112200	70065350	27500	27500	27500	27500	0
472	20240408	112100	70065350	27500	27500	27500	27500	0
473	20240408	112000	70065350	27500	27500	27500	27500	0
474	20240408	111900	70065350	27500	27500	27500	27500	1
475	20240408	111800	70037850	27450	27450	27450	27450	0
476	20240408	111700	70037850	27450	27450	27450	27450	0
477	20240408	111600	70037850	27450	27450	27450	27450	0
478	20240408	111500	70037850	27450	27450	27450	27450	0
479	20240408	111400	70037850	27450	27450	27450	27450	100
480	20240408	111300	67292850	27550	27550	27550	27550	7
481	20240408	111200	67100000	27550	27550	27550	27550	0
482	20240408	111100	67100000	27550	27550	27550	27550	0
483	20240408	111000	67100000	27550	27550	27550	27550	0
484	20240408	110900	67100000	27550	27550	27550	27550	0
485	20240408	110800	67100000	27550	27550	27550	27550	0
486	20240408	110700	67100000	27550	27550	27550	27550	0
487	20240408	110600	67100000	27550	27550	27550	27550	0
488	20240408	110500	67100000	27550	27550	27550	27550	0
489	20240408	110400	67100000	27550	27550	27550	27550	0
490	20240408	110300	67100000	27550	27550	27550	27550	0
491	20240408	110200	67100000	27550	27550	27550	27550	0
492	20240408	110100	67100000	27550	27550	27550	27550	0
493	20240408	110000	67100000	27550	27550	27550	27550	0
494	20240408	105900	67100000	27550	27550	27550	27550	0
495	20240408	105800	67100000	27550	27550	27550	27550	0
496	20240408	105700	67100000	27550	27550	27550	27550	0
497	20240408	105600	67100000	27550	27550	27550	27550	0
498	20240408	105500	67100000	27550	27550	27550	27550	0
499	20240408	105400	67100000	27550	27550	27550	27550	0
500	20240408	105300	67100000	27550	27550	27550	27550	0
501	20240408	105200	67100000	27550	27550	27550	27550	0
502	20240408	105100	67100000	27550	27550	27550	27550	0
503	20240408	105000	67100000	27550	27550	27550	27550	0
504	20240408	104900	67100000	27550	27550	27550	27550	18
505	20240408	104800	66604100	27550	27550	27550	27550	0
506	20240408	104700	66604100	27550	27550	27550	27550	0
507	20240408	104600	66604100	27550	27550	27550	27550	0
508	20240408	104500	66604100	27550	27550	27550	27550	0
509	20240408	104400	66604100	27550	27550	27550	27550	0
510	20240408	104300	66604100	27550	27550	27550	27550	0
511	20240408	104200	66604100	27550	27550	27550	27550	1
512	20240408	104100	66576550	27450	27450	27450	27450	12
513	20240408	104000	66247150	27550	27550	27550	27550	0
514	20240408	103900	66247150	27550	27550	27550	27550	0
515	20240408	103800	66247150	27550	27550	27550	27550	182
516	20240408	103700	61233050	27700	27700	27700	27700	0
517	20240408	103600	61233050	27700	27700	27700	27700	0
518	20240408	103500	61233050	27700	27700	27700	27700	0
519	20240408	103400	61233050	27700	27700	27700	27700	10
520	20240408	103300	60956050	27700	27700	27700	27700	0
521	20240408	103200	60956050	27700	27700	27700	27700	0
522	20240408	103100	60956050	27700	27700	27700	27700	0
523	20240408	103000	60956050	27700	27700	27700	27700	0
524	20240408	102900	60956050	27700	27700	27700	27700	0
525	20240408	102800	60956050	27700	27700	27700	27700	0
526	20240408	102700	60956050	27700	27700	27700	27700	0
527	20240408	102600	60956050	27700	27700	27700	27700	0
528	20240408	102500	60956050	27700	27700	27700	27700	0
529	20240408	102400	60956050	27700	27700	27700	27700	0
530	20240408	102300	60956050	27700	27700	27700	27700	0
531	20240408	102200	60956050	27700	27700	27700	27700	19
532	20240408	102100	60429750	27700	27700	27700	27700	0
533	20240408	102000	60429750	27700	27700	27700	27700	0
534	20240408	101900	60429750	27700	27650	27700	27650	2
535	20240408	101800	60374400	27550	27550	27550	27550	1
536	20240408	101700	60346850	27650	27650	27650	27650	1
537	20240408	101600	60319200	27650	27650	27650	27650	0
538	20240408	101500	60319200	27650	27650	27650	27650	2
539	20240408	101400	60263900	27650	27650	27650	27650	9
540	20240408	101300	60015050	27650	27650	27650	27650	0
541	20240408	101200	60015050	27650	27650	27650	27650	0
542	20240408	101100	60015050	27650	27650	27650	27650	0
543	20240408	101000	60015050	27650	27650	27650	27650	0
544	20240408	100900	60015050	27650	27650	27650	27650	0
545	20240408	100800	60015050	27650	27650	27650	27650	0
546	20240408	100700	60015050	27650	27650	27650	27650	0
547	20240408	100600	60015050	27650	27650	27650	27650	0
548	20240408	100500	60015050	27650	27650	27650	27650	0
549	20240408	100400	60015050	27650	27650	27650	27650	1
550	20240408	100300	59987400	27650	27650	27650	27650	1
551	20240408	100200	59959750	27550	27550	27550	27550	0
552	20240408	100100	59959750	27550	27550	27550	27550	10
553	20240408	100000	59684250	27650	27650	27650	27650	1
554	20240408	095900	59656600	27700	27700	27700	27700	0
555	20240408	095800	59656600	27700	27700	27700	27700	0
556	20240408	095700	59656600	27700	27700	27700	27700	0
557	20240408	095600	59656600	27700	27700	27700	27700	0
558	20240408	095500	59656600	27700	27700	27700	27700	0
559	20240408	095400	59656600	27700	27700	27700	27700	0
560	20240408	095300	59656600	27700	27650	27700	27650	1200
561	20240408	095200	26425550	27600	27550	27650	27550	400
562	20240408	095100	15386100	27550	27550	27550	27550	0
563	20240408	095000	15386100	27550	27550	27550	27550	0
564	20240408	094900	15386100	27550	27550	27550	27550	0
565	20240408	094800	15386100	27550	27550	27550	27550	2
566	20240408	094700	15331000	27600	27600	27600	27600	0
567	20240408	094600	15331000	27600	27600	27600	27600	0
568	20240408	094500	15331000	27600	27600	27600	27600	0
569	20240408	094400	15331000	27600	27600	27600	27600	0
570	20240408	094300	15331000	27600	27600	27600	27600	1
571	20240408	094200	15303400	27450	27450	27450	27450	0
572	20240408	094100	15303400	27450	27450	27450	27450	0
573	20240408	094000	15303400	27450	27450	27450	27450	105
574	20240408	093900	12421150	27450	27600	27600	27450	4
575	20240408	093800	12311200	27600	27600	27600	27600	0
576	20240408	093700	12311200	27600	27600	27600	27600	0
577	20240408	093600	12311200	27600	27600	27600	27600	1
578	20240408	093500	12283600	27450	27450	27450	27450	0
579	20240408	093400	12283600	27450	27450	27450	27450	0
580	20240408	093300	12283600	27450	27500	27500	27450	49
581	20240408	093200	10936200	27550	27550	27550	27550	0
582	20240408	093100	10936200	27550	27550	27550	27550	0
583	20240408	093000	10936200	27550	27550	27550	27550	0
584	20240408	092900	10936200	27550	27550	27550	27550	0
585	20240408	092800	10936200	27550	27550	27550	27550	0
586	20240408	092700	10936200	27550	27550	27550	27550	0
587	20240408	092600	10936200	27550	27600	27600	27550	168
588	20240408	092500	6305400	27550	27550	27550	27550	0
589	20240408	092400	6305400	27550	27550	27550	27550	0
590	20240408	092300	6305400	27550	27550	27550	27550	0
591	20240408	092200	6305400	27550	27550	27550	27550	0
592	20240408	092100	6305400	27550	27550	27550	27550	0
593	20240408	092000	6305400	27550	27550	27550	27550	0
594	20240408	091900	6305400	27550	27550	27550	27550	0
595	20240408	091800	6305400	27550	27550	27550	27550	0
596	20240408	091700	6305400	27550	27550	27550	27550	0
597	20240408	091600	6305400	27550	27550	27550	27550	0
598	20240408	091500	6305400	27550	27550	27550	27550	0
599	20240408	091400	6305400	27550	27550	27550	27550	0
600	20240408	091300	6305400	27550	27450	27550	27450	85
601	20240408	091200	3968550	27600	27600	27600	27600	0
602	20240408	091100	3968550	27600	27600	27600	27600	0
603	20240408	091000	3968550	27600	27600	27600	27600	0
604	20240408	090900	3968550	27600	27600	27600	27600	1
605	20240408	090800	3940950	27600	27600	27600	27600	0
606	20240408	090700	3940950	27600	27600	27600	27600	0
607	20240408	090600	3940950	27600	27600	27600	27600	0
608	20240408	090500	3940950	27600	27450	27600	27450	11
609	20240408	090400	3637500	27500	27500	27500	27500	0
610	20240408	090300	3637500	27500	27500	27500	27500	45
611	20240408	090200	2400000	27550	27600	27600	27550	26
612	20240408	090100	1683600	27600	27600	27600	27600	0
613	20240408	090000	1683600	27600	27600	27600	27600	61