KissMeData/036190/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	191100	159322800	27100	27100	27100	27100	281
3	20240411	191000	159322800	27100	27100	27100	27100	0
4	20240411	190900	159322800	27100	27100	27100	27100	0
5	20240411	190800	159322800	27100	27100	27100	27100	0
6	20240411	190700	159322800	27100	27100	27100	27100	0
7	20240411	190600	159322800	27100	27100	27100	27100	0
8	20240411	190500	159322800	27100	27100	27100	27100	0
9	20240411	190400	159322800	27100	27100	27100	27100	0
10	20240411	190300	159322800	27100	27100	27100	27100	0
11	20240411	190200	159322800	27100	27100	27100	27100	0
12	20240411	190100	159322800	27100	27100	27100	27100	0
13	20240411	190000	159322800	27100	27100	27100	27100	0
14	20240411	185900	159322800	27100	27100	27100	27100	0
15	20240411	185800	159322800	27100	27100	27100	27100	0
16	20240411	185700	159322800	27100	27100	27100	27100	0
17	20240411	185600	159322800	27100	27100	27100	27100	0
18	20240411	185500	159322800	27100	27100	27100	27100	0
19	20240411	185400	159322800	27100	27100	27100	27100	0
20	20240411	185300	159322800	27100	27100	27100	27100	0
21	20240411	185200	159322800	27100	27100	27100	27100	0
22	20240411	185100	159322800	27100	27100	27100	27100	0
23	20240411	185000	159322800	27100	27100	27100	27100	0
24	20240411	184900	159322800	27100	27100	27100	27100	0
25	20240411	184800	159322800	27100	27100	27100	27100	0
26	20240411	184700	159322800	27100	27100	27100	27100	0
27	20240411	184600	159322800	27100	27100	27100	27100	0
28	20240411	184500	159322800	27100	27100	27100	27100	0
29	20240411	184400	159322800	27100	27100	27100	27100	0
30	20240411	184300	159322800	27100	27100	27100	27100	0
31	20240411	184200	159322800	27100	27100	27100	27100	0
32	20240411	184100	159322800	27100	27100	27100	27100	281
33	20240411	184000	159322800	27100	27100	27100	27100	0
34	20240411	183900	159322800	27100	27100	27100	27100	0
35	20240411	183800	159322800	27100	27100	27100	27100	0
36	20240411	183700	159322800	27100	27100	27100	27100	0
37	20240411	183600	159322800	27100	27100	27100	27100	0
38	20240411	183500	159322800	27100	27100	27100	27100	0
39	20240411	183400	159322800	27100	27100	27100	27100	0
40	20240411	183300	159322800	27100	27100	27100	27100	0
41	20240411	183200	159322800	27100	27100	27100	27100	0
42	20240411	183100	159322800	27100	27100	27100	27100	0
43	20240411	183000	159322800	27100	27100	27100	27100	0
44	20240411	182900	159322800	27100	27100	27100	27100	0
45	20240411	182800	159322800	27100	27100	27100	27100	0
46	20240411	182700	159322800	27100	27100	27100	27100	0
47	20240411	182600	159322800	27100	27100	27100	27100	0
48	20240411	182500	159322800	27100	27100	27100	27100	0
49	20240411	182400	159322800	27100	27100	27100	27100	0
50	20240411	182300	159322800	27100	27100	27100	27100	0
51	20240411	182200	159322800	27100	27100	27100	27100	0
52	20240411	182100	159322800	27100	27100	27100	27100	0
53	20240411	182000	159322800	27100	27100	27100	27100	0
54	20240411	181900	159322800	27100	27100	27100	27100	0
55	20240411	181800	159322800	27100	27100	27100	27100	0
56	20240411	181700	159322800	27100	27100	27100	27100	0
57	20240411	181600	159322800	27100	27100	27100	27100	0
58	20240411	181500	159322800	27100	27100	27100	27100	0
59	20240411	181400	159322800	27100	27100	27100	27100	0
60	20240411	181300	159322800	27100	27100	27100	27100	0
61	20240411	181200	159322800	27100	27100	27100	27100	0
62	20240411	181100	159322800	27100	27100	27100	27100	281
63	20240411	181000	159322800	27100	27100	27100	27100	0
64	20240411	180900	159322800	27100	27100	27100	27100	0
65	20240411	180800	159322800	27100	27100	27100	27100	0
66	20240411	180700	159322800	27100	27100	27100	27100	0
67	20240411	180600	159322800	27100	27100	27100	27100	0
68	20240411	180500	159322800	27100	27100	27100	27100	0
69	20240411	180400	159322800	27100	27100	27100	27100	0
70	20240411	180300	159322800	27100	27100	27100	27100	0
71	20240411	180200	159322800	27100	27100	27100	27100	0
72	20240411	180100	159322800	27100	27100	27100	27100	0
73	20240411	180000	159322800	27100	27100	27100	27100	0
74	20240411	175900	159322800	27100	27100	27100	27100	0
75	20240411	175800	159322800	27100	27100	27100	27100	0
76	20240411	175700	159322800	27100	27100	27100	27100	0
77	20240411	175600	159322800	27100	27100	27100	27100	0
78	20240411	175500	159322800	27100	27100	27100	27100	0
79	20240411	175400	159322800	27100	27100	27100	27100	0
80	20240411	175300	159322800	27100	27100	27100	27100	0
81	20240411	175200	159322800	27100	27100	27100	27100	0
82	20240411	175100	159322800	27100	27100	27100	27100	0
83	20240411	175000	159322800	27100	27100	27100	27100	0
84	20240411	174900	159322800	27100	27100	27100	27100	0
85	20240411	174800	159322800	27100	27100	27100	27100	0
86	20240411	174700	159322800	27100	27100	27100	27100	0
87	20240411	174600	159322800	27100	27100	27100	27100	0
88	20240411	174500	159322800	27100	27100	27100	27100	0
89	20240411	174400	159322800	27100	27100	27100	27100	0
90	20240411	174300	159322800	27100	27100	27100	27100	0
91	20240411	174200	159322800	27100	27100	27100	27100	0
92	20240411	174100	159322800	27100	27100	27100	27100	281
93	20240411	174000	159322800	27100	27100	27100	27100	0
94	20240411	173900	159322800	27100	27100	27100	27100	0
95	20240411	173800	159322800	27100	27100	27100	27100	0
96	20240411	173700	159322800	27100	27100	27100	27100	0
97	20240411	173600	159322800	27100	27100	27100	27100	0
98	20240411	173500	159322800	27100	27100	27100	27100	0
99	20240411	173400	159322800	27100	27100	27100	27100	0
100	20240411	173300	159322800	27100	27100	27100	27100	0
101	20240411	173200	159322800	27100	27100	27100	27100	0
102	20240411	173100	159322800	27100	27100	27100	27100	0
103	20240411	173000	159322800	27100	27100	27100	27100	0
104	20240411	172900	159322800	27100	27100	27100	27100	0
105	20240411	172800	159322800	27100	27100	27100	27100	0
106	20240411	172700	159322800	27100	27100	27100	27100	0
107	20240411	172600	159322800	27100	27100	27100	27100	0
108	20240411	172500	159322800	27100	27100	27100	27100	0
109	20240411	172400	159322800	27100	27100	27100	27100	0
110	20240411	172300	159322800	27100	27100	27100	27100	0
111	20240411	172200	159322800	27100	27100	27100	27100	0
112	20240411	172100	159322800	27100	27100	27100	27100	0
113	20240411	172000	159322800	27100	27100	27100	27100	0
114	20240411	171900	159322800	27100	27100	27100	27100	0
115	20240411	171800	159322800	27100	27100	27100	27100	0
116	20240411	171700	159322800	27100	27100	27100	27100	0
117	20240411	171600	159322800	27100	27100	27100	27100	0
118	20240411	171500	159322800	27100	27100	27100	27100	0
119	20240411	171400	159322800	27100	27100	27100	27100	0
120	20240411	171300	159322800	27100	27100	27100	27100	0
121	20240411	171200	159322800	27100	27100	27100	27100	0
122	20240411	171100	159322800	27100	27100	27100	27100	281
123	20240411	171000	159322800	27100	27100	27100	27100	0
124	20240411	170900	159322800	27100	27100	27100	27100	0
125	20240411	170800	159322800	27100	27100	27100	27100	0
126	20240411	170700	159322800	27100	27100	27100	27100	0
127	20240411	170600	159322800	27100	27100	27100	27100	0
128	20240411	170500	159322800	27100	27100	27100	27100	0
129	20240411	170400	159322800	27100	27100	27100	27100	0
130	20240411	170300	159322800	27100	27100	27100	27100	0
131	20240411	170200	159322800	27100	27100	27100	27100	0
132	20240411	170100	159322800	27100	27100	27100	27100	0
133	20240411	170000	159322800	27100	27100	27100	27100	0
134	20240411	165900	159322800	27100	27100	27100	27100	0
135	20240411	165800	159322800	27100	27100	27100	27100	0
136	20240411	165700	159322800	27100	27100	27100	27100	0
137	20240411	165600	159322800	27100	27100	27100	27100	0
138	20240411	165500	159322800	27100	27100	27100	27100	0
139	20240411	165400	159322800	27100	27100	27100	27100	0
140	20240411	165300	159322800	27100	27100	27100	27100	0
141	20240411	165200	159322800	27100	27100	27100	27100	0
142	20240411	165100	159322800	27100	27100	27100	27100	0
143	20240411	165000	159322800	27100	27100	27100	27100	0
144	20240411	164900	159322800	27100	27100	27100	27100	0
145	20240411	164800	159322800	27100	27100	27100	27100	0
146	20240411	164700	159322800	27100	27100	27100	27100	0
147	20240411	164600	159322800	27100	27100	27100	27100	0
148	20240411	164500	159322800	27100	27100	27100	27100	0
149	20240411	164400	159322800	27100	27100	27100	27100	0
150	20240411	164300	159322800	27100	27100	27100	27100	0
151	20240411	164200	159322800	27100	27100	27100	27100	0
152	20240411	164100	159322800	27100	27100	27100	27100	281
153	20240411	164000	159322800	27100	27100	27100	27100	0
154	20240411	163900	159322800	27100	27100	27100	27100	0
155	20240411	163800	159322800	27100	27100	27100	27100	0
156	20240411	163700	159322800	27100	27100	27100	27100	0
157	20240411	163600	159322800	27100	27100	27100	27100	0
158	20240411	163500	159322800	27100	27100	27100	27100	0
159	20240411	163400	159322800	27100	27100	27100	27100	0
160	20240411	163300	159322800	27100	27100	27100	27100	0
161	20240411	163200	159322800	27100	27100	27100	27100	0
162	20240411	163100	159322800	27100	27100	27100	27100	0
163	20240411	163000	159322800	27100	27100	27100	27100	0
164	20240411	162900	159322800	27100	27100	27100	27100	0
165	20240411	162800	159322800	27100	27100	27100	27100	0
166	20240411	162700	159322800	27100	27100	27100	27100	0
167	20240411	162600	159322800	27100	27100	27100	27100	0
168	20240411	162500	159322800	27100	27100	27100	27100	0
169	20240411	162400	159322800	27100	27100	27100	27100	0
170	20240411	162300	159322800	27100	27100	27100	27100	0
171	20240411	162200	159322800	27100	27100	27100	27100	0
172	20240411	162100	159322800	27100	27100	27100	27100	0
173	20240411	162000	159322800	27100	27100	27100	27100	0
174	20240411	161900	159322800	27100	27100	27100	27100	0
175	20240411	161800	159322800	27100	27100	27100	27100	0
176	20240411	161700	159322800	27100	27100	27100	27100	0
177	20240411	161600	159322800	27100	27100	27100	27100	0
178	20240411	161500	159322800	27100	27100	27100	27100	0
179	20240411	161400	159322800	27100	27100	27100	27100	0
180	20240411	161300	159322800	27100	27100	27100	27100	0
181	20240411	161200	159322800	27100	27100	27100	27100	0
182	20240411	161100	159322800	27100	27100	27100	27100	281
183	20240411	161000	159322800	27100	27100	27100	27100	0
184	20240411	160900	159322800	27100	27100	27100	27100	0
185	20240411	160800	159322800	27100	27100	27100	27100	0
186	20240411	160700	159322800	27100	27100	27100	27100	0
187	20240411	160600	159322800	27100	27100	27100	27100	0
188	20240411	160500	159322800	27100	27100	27100	27100	0
189	20240411	160400	159322800	27100	27100	27100	27100	0
190	20240411	160300	159322800	27100	27100	27100	27100	0
191	20240411	160200	159322800	27100	27100	27100	27100	0
192	20240411	160100	159322800	27100	27100	27100	27100	0
193	20240411	160000	159322800	27100	27100	27100	27100	0
194	20240411	155900	159322800	27100	27100	27100	27100	0
195	20240411	155800	159322800	27100	27100	27100	27100	0
196	20240411	155700	159322800	27100	27100	27100	27100	0
197	20240411	155600	159322800	27100	27100	27100	27100	0
198	20240411	155500	159322800	27100	27100	27100	27100	0
199	20240411	155400	159322800	27100	27100	27100	27100	0
200	20240411	155300	159322800	27100	27100	27100	27100	0
201	20240411	155200	159322800	27100	27100	27100	27100	0
202	20240411	155100	159322800	27100	27100	27100	27100	0
203	20240411	155000	159322800	27100	27100	27100	27100	0
204	20240411	154900	159322800	27100	27100	27100	27100	0
205	20240411	154800	159322800	27100	27100	27100	27100	0
206	20240411	154700	159322800	27100	27100	27100	27100	0
207	20240411	154600	159322800	27100	27100	27100	27100	0
208	20240411	154500	159322800	27100	27100	27100	27100	0
209	20240411	154400	159322800	27100	27100	27100	27100	0
210	20240411	154300	159322800	27100	27100	27100	27100	0
211	20240411	154200	159322800	27100	27100	27100	27100	0
212	20240411	154100	159322800	27100	27100	27100	27100	281
213	20240411	154000	159322800	27100	27100	27100	27100	0
214	20240411	153900	159322800	27100	27100	27100	27100	0
215	20240411	153800	159322800	27100	27100	27100	27100	0
216	20240411	153700	159322800	27100	27100	27100	27100	0
217	20240411	153600	159322800	27100	27100	27100	27100	0
218	20240411	153500	159322800	27100	27100	27100	27100	0
219	20240411	153400	159322800	27100	27100	27100	27100	0
220	20240411	153300	159322800	27100	27100	27100	27100	0
221	20240411	153200	159322800	27100	27100	27100	27100	0
222	20240411	153100	159322800	27100	27100	27100	27100	0
223	20240411	153000	159322800	27100	27100	27100	27100	281
224	20240411	152900	151707700	27250	27250	27250	27250	0
225	20240411	152800	151707700	27250	27250	27250	27250	0
226	20240411	152700	151707700	27250	27250	27250	27250	0
227	20240411	152600	151707700	27250	27250	27250	27250	0
228	20240411	152500	151707700	27250	27250	27250	27250	0
229	20240411	152400	151707700	27250	27250	27250	27250	0
230	20240411	152300	151707700	27250	27250	27250	27250	0
231	20240411	152200	151707700	27250	27250	27250	27250	0
232	20240411	152100	151707700	27250	27250	27250	27250	0
233	20240411	152000	151707700	27250	27250	27250	27250	0
234	20240411	151900	151707700	27250	27200	27250	27150	58
235	20240411	151800	150132400	27250	27250	27250	27250	0
236	20240411	151700	150132400	27250	27250	27250	27250	0
237	20240411	151600	150132400	27250	27250	27250	27250	0
238	20240411	151500	150132400	27250	27250	27250	27250	1
239	20240411	151400	150105150	27200	27250	27250	27200	129
240	20240411	151300	146592650	27300	27300	27300	27300	1
241	20240411	151200	146565350	27250	27250	27250	27250	0
242	20240411	151100	146565350	27250	27250	27250	27250	0
243	20240411	151000	146565350	27250	27250	27250	27250	1
244	20240411	150900	146538100	27250	27250	27250	27250	0
245	20240411	150800	146538100	27250	27250	27250	27250	0
246	20240411	150700	146538100	27250	27250	27250	27250	0
247	20240411	150600	146538100	27250	27250	27250	27250	0
248	20240411	150500	146538100	27250	27200	27250	27200	56
249	20240411	150400	145014750	27200	27200	27200	27200	0
250	20240411	150300	145014750	27200	27200	27200	27200	0
251	20240411	150200	145014750	27200	27200	27200	27200	0
252	20240411	150100	145014750	27200	27200	27200	27200	0
253	20240411	150000	145014750	27200	27200	27200	27200	1
254	20240411	145900	144987550	27200	27200	27200	27200	1
255	20240411	145800	144960350	27150	27150	27150	27150	2
256	20240411	145700	144906050	27150	27150	27150	27150	0
257	20240411	145600	144906050	27150	27150	27150	27150	0
258	20240411	145500	144906050	27150	27150	27150	27150	0
259	20240411	145400	144906050	27150	27150	27150	27150	0
260	20240411	145300	144906050	27150	27150	27150	27150	0
261	20240411	145200	144906050	27150	27150	27150	27150	0
262	20240411	145100	144906050	27150	27150	27150	27150	0
263	20240411	145000	144906050	27150	27150	27150	27150	0
264	20240411	144900	144906050	27150	27150	27150	27150	11
265	20240411	144800	144607400	27150	27150	27150	27150	0
266	20240411	144700	144607400	27150	27150	27150	27150	0
267	20240411	144600	144607400	27150	27150	27150	27150	0
268	20240411	144500	144607400	27150	27150	27150	27150	0
269	20240411	144400	144607400	27150	27150	27150	27150	0
270	20240411	144300	144607400	27150	27150	27150	27150	0
271	20240411	144200	144607400	27150	27150	27150	27150	0
272	20240411	144100	144607400	27150	27150	27150	27150	47
273	20240411	144000	143331350	27150	27150	27150	27150	0
274	20240411	143900	143331350	27150	27150	27150	27150	0
275	20240411	143800	143331350	27150	27150	27150	27150	0
276	20240411	143700	143331350	27150	27150	27150	27150	0
277	20240411	143600	143331350	27150	27150	27150	27150	0
278	20240411	143500	143331350	27150	27150	27150	27150	0
279	20240411	143400	143331350	27150	27150	27150	27150	0
280	20240411	143300	143331350	27150	27150	27150	27150	0
281	20240411	143200	143331350	27150	27150	27150	27150	0
282	20240411	143100	143331350	27150	27150	27150	27150	0
283	20240411	143000	143331350	27150	27150	27150	27150	20
284	20240411	142900	142788350	27200	27200	27200	27200	2
285	20240411	142800	142733950	27150	27150	27150	27150	0
286	20240411	142700	142733950	27150	27150	27150	27150	1
287	20240411	142600	142706800	27150	27150	27150	27150	0
288	20240411	142500	142706800	27150	27150	27150	27150	0
289	20240411	142400	142706800	27150	27150	27150	27150	0
290	20240411	142300	142706800	27150	27150	27150	27150	70
291	20240411	142200	140806300	27150	27150	27150	27150	0
292	20240411	142100	140806300	27150	27150	27150	27150	0
293	20240411	142000	140806300	27150	27150	27150	27150	0
294	20240411	141900	140806300	27150	27150	27150	27150	0
295	20240411	141800	140806300	27150	27150	27150	27150	0
296	20240411	141700	140806300	27150	27150	27150	27150	0
297	20240411	141600	140806300	27150	27150	27150	27150	0
298	20240411	141500	140806300	27150	27150	27150	27150	0
299	20240411	141400	140806300	27150	27150	27150	27150	0
300	20240411	141300	140806300	27150	27150	27150	27150	0
301	20240411	141200	140806300	27150	27150	27150	27150	0
302	20240411	141100	140806300	27150	27150	27150	27150	0
303	20240411	141000	140806300	27150	27150	27150	27150	0
304	20240411	140900	140806300	27150	27150	27150	27150	31
305	20240411	140800	139964650	27200	27200	27200	27200	0
306	20240411	140700	139964650	27200	27200	27200	27200	0
307	20240411	140600	139964650	27200	27200	27200	27200	1
308	20240411	140500	139937450	27200	27200	27200	27200	1
309	20240411	140400	139910250	27200	27200	27200	27200	0
310	20240411	140300	139910250	27200	27200	27200	27200	2
311	20240411	140200	139855850	27150	27150	27150	27150	0
312	20240411	140100	139855850	27150	27150	27150	27150	0
313	20240411	140000	139855850	27150	27150	27150	27150	0
314	20240411	135900	139855850	27150	27150	27150	27150	44
315	20240411	135800	138661250	27200	27200	27200	27200	1
316	20240411	135700	138634050	27200	27200	27200	27150	51
317	20240411	135600	137249200	27150	27150	27150	27150	0
318	20240411	135500	137249200	27150	27150	27150	27150	0
319	20240411	135400	137249200	27150	27150	27150	27150	0
320	20240411	135300	137249200	27150	27150	27150	27150	0
321	20240411	135200	137249200	27150	27150	27150	27150	0
322	20240411	135100	137249200	27150	27150	27150	27150	0
323	20240411	135000	137249200	27150	27150	27150	27150	10
324	20240411	134900	136977700	27150	27150	27150	27150	10
325	20240411	134800	136706200	27200	27200	27200	27200	0
326	20240411	134700	136706200	27200	27200	27200	27200	0
327	20240411	134600	136706200	27200	27200	27200	27200	0
328	20240411	134500	136706200	27200	27200	27200	27200	0
329	20240411	134400	136706200	27200	27200	27200	27200	13
330	20240411	134300	136352600	27200	27200	27200	27200	0
331	20240411	134200	136352600	27200	27200	27200	27200	5
332	20240411	134100	136216600	27150	27150	27150	27150	0
333	20240411	134000	136216600	27150	27200	27200	27150	35
334	20240411	133900	135266200	27200	27200	27200	27200	0
335	20240411	133800	135266200	27200	27200	27200	27200	0
336	20240411	133700	135266200	27200	27200	27200	27200	10
337	20240411	133600	134994200	27200	27200	27200	27200	0
338	20240411	133500	134994200	27200	27200	27200	27200	3
339	20240411	133400	134912600	27150	27150	27150	27150	0
340	20240411	133300	134912600	27150	27200	27200	27150	39
341	20240411	133200	133853500	27200	27200	27200	27200	0
342	20240411	133100	133853500	27200	27200	27200	27200	1
343	20240411	133000	133826300	27250	27250	27250	27250	0
344	20240411	132900	133826300	27250	27250	27250	27250	0
345	20240411	132800	133826300	27250	27250	27250	27250	27
346	20240411	132700	133090550	27250	27250	27250	27250	188
347	20240411	132600	127967550	27150	27150	27150	27150	1
348	20240411	132500	127940400	27150	27150	27150	27150	0
349	20240411	132400	127940400	27150	27150	27150	27150	51
350	20240411	132300	126555750	27250	27250	27250	27250	0
351	20240411	132200	126555750	27250	27250	27250	27250	13
352	20240411	132100	126201500	27200	27200	27200	27200	0
353	20240411	132000	126201500	27200	27200	27200	27200	0
354	20240411	131900	126201500	27200	27200	27200	27200	0
355	20240411	131800	126201500	27200	27200	27200	27200	0
356	20240411	131700	126201500	27200	27200	27200	27200	33
357	20240411	131600	125303900	27200	27200	27200	27200	0
358	20240411	131500	125303900	27200	27200	27200	27200	0
359	20240411	131400	125303900	27200	27200	27200	27200	10
360	20240411	131300	125031900	27200	27200	27200	27200	0
361	20240411	131200	125031900	27200	27200	27200	27200	0
362	20240411	131100	125031900	27200	27200	27200	27200	0
363	20240411	131000	125031900	27200	27200	27200	27200	0
364	20240411	130900	125031900	27200	27200	27200	27200	0
365	20240411	130800	125031900	27200	27200	27200	27200	0
366	20240411	130700	125031900	27200	27200	27200	27200	100
367	20240411	130600	122311900	27250	27250	27250	27250	0
368	20240411	130500	122311900	27250	27250	27250	27250	0
369	20240411	130400	122311900	27250	27250	27250	27250	0
370	20240411	130300	122311900	27250	27250	27250	27250	0
371	20240411	130200	122311900	27250	27250	27250	27250	1
372	20240411	130100	122284650	27200	27200	27200	27200	7
373	20240411	130000	122094250	27250	27250	27250	27250	0
374	20240411	125900	122094250	27250	27250	27250	27250	48
375	20240411	125800	120786250	27250	27250	27250	27250	0
376	20240411	125700	120786250	27250	27250	27250	27250	0
377	20240411	125600	120786250	27250	27250	27250	27250	0
378	20240411	125500	120786250	27250	27250	27250	27250	0
379	20240411	125400	120786250	27250	27250	27250	27250	0
380	20240411	125300	120786250	27250	27250	27250	27250	100
381	20240411	125200	118061250	27250	27250	27250	27250	200
382	20240411	125100	112611250	27250	27250	27250	27250	0
383	20240411	125000	112611250	27250	27250	27250	27250	0
384	20240411	124900	112611250	27250	27250	27250	27250	0
385	20240411	124800	112611250	27250	27250	27250	27250	0
386	20240411	124700	112611250	27250	27250	27250	27250	0
387	20240411	124600	112611250	27250	27250	27250	27250	0
388	20240411	124500	112611250	27250	27250	27250	27250	0
389	20240411	124400	112611250	27250	27250	27250	27250	0
390	20240411	124300	112611250	27250	27250	27250	27250	0
391	20240411	124200	112611250	27250	27250	27250	27250	55
392	20240411	124100	111112500	27250	27250	27250	27250	48
393	20240411	124000	109804500	27200	27200	27200	27200	0
394	20240411	123900	109804500	27200	27200	27200	27200	0
395	20240411	123800	109804500	27200	27100	27200	27100	217
396	20240411	123700	103915000	27050	27050	27050	27050	0
397	20240411	123600	103915000	27050	27050	27050	27050	0
398	20240411	123500	103915000	27050	27050	27050	27050	0
399	20240411	123400	103915000	27050	27050	27050	27050	1
400	20240411	123300	103887950	27100	27100	27100	27100	0
401	20240411	123200	103887950	27100	27100	27100	27100	0
402	20240411	123100	103887950	27100	27100	27100	27100	0
403	20240411	123000	103887950	27100	27100	27100	27100	0
404	20240411	122900	103887950	27100	27100	27100	27100	3
405	20240411	122800	103806650	27050	27050	27050	27050	0
406	20240411	122700	103806650	27050	27050	27050	27050	0
407	20240411	122600	103806650	27050	27050	27050	27050	35
408	20240411	122500	102859900	27100	27100	27100	27100	0
409	20240411	122400	102859900	27100	27100	27100	27100	0
410	20240411	122300	102859900	27100	27100	27100	27100	0
411	20240411	122200	102859900	27100	27100	27100	27100	0
412	20240411	122100	102859900	27100	27100	27100	27100	20
413	20240411	122000	102317900	27050	27050	27050	27050	0
414	20240411	121900	102317900	27050	27050	27050	27050	0
415	20240411	121800	102317900	27050	27050	27050	27050	0
416	20240411	121700	102317900	27050	27050	27050	27050	0
417	20240411	121600	102317900	27050	27050	27050	27050	0
418	20240411	121500	102317900	27050	27050	27050	27050	0
419	20240411	121400	102317900	27050	27050	27050	27050	0
420	20240411	121300	102317900	27050	27050	27050	27050	0
421	20240411	121200	102317900	27050	27050	27050	27050	0
422	20240411	121100	102317900	27050	27050	27050	27050	0
423	20240411	121000	102317900	27050	27050	27050	27050	0
424	20240411	120900	102317900	27050	27050	27050	27050	0
425	20240411	120800	102317900	27050	27050	27050	27050	0
426	20240411	120700	102317900	27050	27050	27050	27050	32
427	20240411	120600	101452300	27050	27050	27050	27050	0
428	20240411	120500	101452300	27050	27050	27050	27050	0
429	20240411	120400	101452300	27050	27050	27050	27050	0
430	20240411	120300	101452300	27050	27050	27050	27050	0
431	20240411	120200	101452300	27050	27050	27050	27050	0
432	20240411	120100	101452300	27050	27050	27050	27050	0
433	20240411	120000	101452300	27050	27050	27050	27050	0
434	20240411	115900	101452300	27050	27050	27050	27050	0
435	20240411	115800	101452300	27050	27050	27050	27050	0
436	20240411	115700	101452300	27050	27050	27050	27050	0
437	20240411	115600	101452300	27050	27050	27050	27050	0
438	20240411	115500	101452300	27050	27050	27050	27050	0
439	20240411	115400	101452300	27050	27050	27050	27050	0
440	20240411	115300	101452300	27050	27050	27050	27050	0
441	20240411	115200	101452300	27050	27050	27050	27050	0
442	20240411	115100	101452300	27050	27050	27050	27050	0
443	20240411	115000	101452300	27050	27050	27050	27050	0
444	20240411	114900	101452300	27050	27050	27050	27050	0
445	20240411	114800	101452300	27050	27050	27050	27050	0
446	20240411	114700	101452300	27050	27050	27050	27050	1
447	20240411	114600	101425250	27050	27050	27050	27050	28
448	20240411	114500	100667850	27100	27100	27100	27100	0
449	20240411	114400	100667850	27100	27100	27100	27100	0
450	20240411	114300	100667850	27100	27100	27100	27100	10
451	20240411	114200	100396850	27100	27100	27100	27100	3
452	20240411	114100	100315550	27000	27000	27000	27000	0
453	20240411	114000	100315550	27000	27000	27000	27000	10
454	20240411	113900	100045550	27000	27000	27000	27000	0
455	20240411	113800	100045550	27000	27050	27050	27000	400
456	20240411	113700	89239800	27050	27050	27050	27050	0
457	20240411	113600	89239800	27050	27050	27050	27050	0
458	20240411	113500	89239800	27050	27050	27050	27050	0
459	20240411	113400	89239800	27050	27050	27050	27050	0
460	20240411	113300	89239800	27050	27050	27050	27050	34
461	20240411	113200	88320100	27050	27050	27050	27050	0
462	20240411	113100	88320100	27050	27050	27050	27050	0
463	20240411	113000	88320100	27050	27050	27050	27050	0
464	20240411	112900	88320100	27050	27050	27050	27050	0
465	20240411	112800	88320100	27050	27050	27050	27050	0
466	20240411	112700	88320100	27050	27050	27050	27050	0
467	20240411	112600	88320100	27050	27050	27050	27050	0
468	20240411	112500	88320100	27050	27050	27050	27050	0
469	20240411	112400	88320100	27050	27050	27050	27050	9
470	20240411	112300	88076650	27100	27100	27100	27100	0
471	20240411	112200	88076650	27100	27100	27100	27100	0
472	20240411	112100	88076650	27100	27100	27100	27100	0
473	20240411	112000	88076650	27100	27100	27100	27100	0
474	20240411	111900	88076650	27100	27100	27100	27100	0
475	20240411	111800	88076650	27100	27100	27100	27100	0
476	20240411	111700	88076650	27100	27100	27100	27100	0
477	20240411	111600	88076650	27100	27100	27100	27100	0
478	20240411	111500	88076650	27100	27100	27100	27100	0
479	20240411	111400	88076650	27100	27100	27100	27100	0
480	20240411	111300	88076650	27100	27100	27100	27100	0
481	20240411	111200	88076650	27100	27100	27100	27100	0
482	20240411	111100	88076650	27100	27100	27100	27100	10
483	20240411	111000	87805650	27100	27100	27100	27100	0
484	20240411	110900	87805650	27100	27100	27100	27100	0
485	20240411	110800	87805650	27100	27100	27100	27100	0
486	20240411	110700	87805650	27100	27100	27100	27100	0
487	20240411	110600	87805650	27100	27100	27100	27100	0
488	20240411	110500	87805650	27100	27100	27100	27100	0
489	20240411	110400	87805650	27100	27100	27100	27100	0
490	20240411	110300	87805650	27100	27100	27100	27100	0
491	20240411	110200	87805650	27100	27100	27100	27100	0
492	20240411	110100	87805650	27100	27100	27100	27100	0
493	20240411	110000	87805650	27100	27100	27100	27100	0
494	20240411	105900	87805650	27100	27100	27100	27100	0
495	20240411	105800	87805650	27100	27100	27100	27100	0
496	20240411	105700	87805650	27100	27100	27100	27100	50
497	20240411	105600	86450650	27100	27100	27100	27100	0
498	20240411	105500	86450650	27100	27100	27100	27100	14
499	20240411	105400	86071250	27100	27100	27100	27100	0
500	20240411	105300	86071250	27100	27100	27100	27100	1
501	20240411	105200	86044150	27100	27100	27100	27100	0
502	20240411	105100	86044150	27100	27100	27100	27100	0
503	20240411	105000	86044150	27100	27100	27100	27100	0
504	20240411	104900	86044150	27100	27100	27100	27100	0
505	20240411	104800	86044150	27100	27100	27100	27100	0
506	20240411	104700	86044150	27100	27100	27100	27100	0
507	20240411	104600	86044150	27100	27100	27100	27100	0
508	20240411	104500	86044150	27100	27100	27100	27100	0
509	20240411	104400	86044150	27100	27100	27100	27100	40
510	20240411	104300	84960150	27100	27100	27100	27100	0
511	20240411	104200	84960150	27100	27100	27100	27100	0
512	20240411	104100	84960150	27100	27100	27100	27100	1
513	20240411	104000	84933050	27000	27000	27000	27000	0
514	20240411	103900	84933050	27000	27000	27000	27000	0
515	20240411	103800	84933050	27000	27000	27000	27000	0
516	20240411	103700	84933050	27000	27000	27000	27000	0
517	20240411	103600	84933050	27000	27000	27000	27000	31
518	20240411	103500	84096050	27050	27050	27050	27050	0
519	20240411	103400	84096050	27050	27050	27050	27050	48
520	20240411	103300	82797650	27000	27000	27000	27000	0
521	20240411	103200	82797650	27000	27000	27000	27000	0
522	20240411	103100	82797650	27000	27000	27000	27000	0
523	20240411	103000	82797650	27000	27000	27000	27000	0
524	20240411	102900	82797650	27000	27000	27000	27000	34
525	20240411	102800	81879650	27100	27100	27100	27100	0
526	20240411	102700	81879650	27100	27100	27100	27100	0
527	20240411	102600	81879650	27100	27100	27100	27100	0
528	20240411	102500	81879650	27100	27100	27100	27100	0
529	20240411	102400	81879650	27100	27100	27100	27100	3
530	20240411	102300	81798350	27100	27100	27100	27100	0
531	20240411	102200	81798350	27100	27100	27100	27100	2
532	20240411	102100	81744150	27000	27000	27000	27000	0
533	20240411	102000	81744150	27000	27000	27000	27000	0
534	20240411	101900	81744150	27000	27000	27000	27000	0
535	20240411	101800	81744150	27000	27000	27000	27000	0
536	20240411	101700	81744150	27000	27000	27000	27000	0
537	20240411	101600	81744150	27000	27050	27050	27000	103
538	20240411	101500	78960600	27150	27150	27150	27150	0
539	20240411	101400	78960600	27150	27150	27150	27150	0
540	20240411	101300	78960600	27150	27150	27150	27150	0
541	20240411	101200	78960600	27150	27150	27150	27150	0
542	20240411	101100	78960600	27150	27150	27150	27150	0
543	20240411	101000	78960600	27150	27150	27150	27150	0
544	20240411	100900	78960600	27150	27150	27150	27150	0
545	20240411	100800	78960600	27150	27150	27150	27150	20
546	20240411	100700	78417600	27200	27200	27200	27200	0
547	20240411	100600	78417600	27200	27200	27200	27200	0
548	20240411	100500	78417600	27200	27200	27200	27200	0
549	20240411	100400	78417600	27200	27200	27200	27200	1
550	20240411	100300	78390400	27200	27200	27200	27200	1
551	20240411	100200	78363200	27200	27200	27200	27200	1
552	20240411	100100	78336000	27200	27200	27200	27200	0
553	20240411	100000	78336000	27200	27050	27200	27050	128
554	20240411	095900	74870750	27050	27050	27050	27050	0
555	20240411	095800	74870750	27050	27050	27050	27050	0
556	20240411	095700	74870750	27050	27050	27050	27050	2
557	20240411	095600	74816650	27000	27050	27050	27000	249
558	20240411	095500	68081550	27050	27050	27050	27050	0
559	20240411	095400	68081550	27050	27200	27200	27050	1407
560	20240411	095300	30020900	27100	27100	27100	27100	34
561	20240411	095200	29099500	27100	27100	27100	27100	0
562	20240411	095100	29099500	27100	27100	27100	27100	30
563	20240411	095000	28286500	27100	27100	27100	27100	11
564	20240411	094900	27988400	27100	27100	27100	27100	0
565	20240411	094800	27988400	27100	27100	27100	27100	11
566	20240411	094700	27690300	27200	27200	27200	27200	0
567	20240411	094600	27690300	27200	27200	27200	27200	0
568	20240411	094500	27690300	27200	27200	27200	27200	0
569	20240411	094400	27690300	27200	27200	27200	27200	7
570	20240411	094300	27499900	27100	27100	27100	27100	0
571	20240411	094200	27499900	27100	27100	27100	27100	11
572	20240411	094100	27201800	27050	27050	27050	27050	0
573	20240411	094000	27201800	27050	27050	27050	27050	50
574	20240411	093900	25849300	27100	27100	27100	27100	0
575	20240411	093800	25849300	27100	27100	27100	27100	0
576	20240411	093700	25849300	27100	27100	27100	27050	123
577	20240411	093600	22520300	27050	27050	27050	27050	40
578	20240411	093500	21438300	27050	27050	27050	27050	0
579	20240411	093400	21438300	27050	27050	27050	27050	0
580	20240411	093300	21438300	27050	27050	27050	27050	0
581	20240411	093200	21438300	27050	27050	27050	27050	0
582	20240411	093100	21438300	27050	27050	27050	27050	0
583	20240411	093000	21438300	27050	27100	27100	27050	36
584	20240411	092900	20463650	27300	27050	27300	27050	233
585	20240411	092800	14152750	27250	27250	27250	27250	3
586	20240411	092700	14071000	27250	27250	27250	27250	0
587	20240411	092600	14071000	27250	27250	27250	27250	0
588	20240411	092500	14071000	27250	27250	27250	27250	0
589	20240411	092400	14071000	27250	27050	27250	27050	48
590	20240411	092300	12770500	27000	27000	27000	27000	0
591	20240411	092200	12770500	27000	27000	27000	27000	0
592	20240411	092100	12770500	27000	27000	27000	27000	6
593	20240411	092000	12608500	27050	27100	27100	27050	108
594	20240411	091900	9682600	27150	27150	27150	27150	0
595	20240411	091800	9682600	27150	27150	27150	27150	2
596	20240411	091700	9628300	27150	27150	27150	27150	0
597	20240411	091600	9628300	27150	27100	27150	27100	26
598	20240411	091500	8923450	27150	27150	27150	27150	73
599	20240411	091400	6941500	27150	27150	27150	27150	0
600	20240411	091300	6941500	27150	27150	27150	27150	10
601	20240411	091200	6670000	27350	27350	27350	27350	0
602	20240411	091100	6670000	27350	27350	27350	27350	9
603	20240411	091000	6423850	27500	27500	27500	27500	0
604	20240411	090900	6423850	27500	27500	27500	27500	0
605	20240411	090800	6423850	27500	27150	27500	27150	2
606	20240411	090700	6369200	27550	27550	27550	27550	7
607	20240411	090600	6176350	27100	27550	27550	27100	91
608	20240411	090500	3709200	27550	27150	27550	27150	104
609	20240411	090400	878800	27400	27400	27400	27350	20
610	20240411	090300	331150	27600	27600	27600	27600	0
611	20240411	090200	331150	27600	27600	27600	27600	0
612	20240411	090100	331150	27600	27600	27600	27600	11
613	20240411	090000	27550	27550	27550	27550	27550	1