KissMeData/036190/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	191100	101890350	27100	27100	27100	27100	181
3	20240415	191000	101890350	27100	27100	27100	27100	0
4	20240415	190900	101890350	27100	27100	27100	27100	0
5	20240415	190800	101890350	27100	27100	27100	27100	0
6	20240415	190700	101890350	27100	27100	27100	27100	0
7	20240415	190600	101890350	27100	27100	27100	27100	0
8	20240415	190500	101890350	27100	27100	27100	27100	0
9	20240415	190400	101890350	27100	27100	27100	27100	0
10	20240415	190300	101890350	27100	27100	27100	27100	0
11	20240415	190200	101890350	27100	27100	27100	27100	0
12	20240415	190100	101890350	27100	27100	27100	27100	0
13	20240415	190000	101890350	27100	27100	27100	27100	0
14	20240415	185900	101890350	27100	27100	27100	27100	0
15	20240415	185800	101890350	27100	27100	27100	27100	0
16	20240415	185700	101890350	27100	27100	27100	27100	0
17	20240415	185600	101890350	27100	27100	27100	27100	0
18	20240415	185500	101890350	27100	27100	27100	27100	0
19	20240415	185400	101890350	27100	27100	27100	27100	0
20	20240415	185300	101890350	27100	27100	27100	27100	0
21	20240415	185200	101890350	27100	27100	27100	27100	0
22	20240415	185100	101890350	27100	27100	27100	27100	0
23	20240415	185000	101890350	27100	27100	27100	27100	0
24	20240415	184900	101890350	27100	27100	27100	27100	0
25	20240415	184800	101890350	27100	27100	27100	27100	0
26	20240415	184700	101890350	27100	27100	27100	27100	0
27	20240415	184600	101890350	27100	27100	27100	27100	0
28	20240415	184500	101890350	27100	27100	27100	27100	0
29	20240415	184400	101890350	27100	27100	27100	27100	0
30	20240415	184300	101890350	27100	27100	27100	27100	0
31	20240415	184200	101890350	27100	27100	27100	27100	0
32	20240415	184100	101890350	27100	27100	27100	27100	181
33	20240415	184000	101890350	27100	27100	27100	27100	0
34	20240415	183900	101890350	27100	27100	27100	27100	0
35	20240415	183800	101890350	27100	27100	27100	27100	0
36	20240415	183700	101890350	27100	27100	27100	27100	0
37	20240415	183600	101890350	27100	27100	27100	27100	0
38	20240415	183500	101890350	27100	27100	27100	27100	0
39	20240415	183400	101890350	27100	27100	27100	27100	0
40	20240415	183300	101890350	27100	27100	27100	27100	0
41	20240415	183200	101890350	27100	27100	27100	27100	0
42	20240415	183100	101890350	27100	27100	27100	27100	0
43	20240415	183000	101890350	27100	27100	27100	27100	0
44	20240415	182900	101890350	27100	27100	27100	27100	0
45	20240415	182800	101890350	27100	27100	27100	27100	0
46	20240415	182700	101890350	27100	27100	27100	27100	0
47	20240415	182600	101890350	27100	27100	27100	27100	0
48	20240415	182500	101890350	27100	27100	27100	27100	0
49	20240415	182400	101890350	27100	27100	27100	27100	0
50	20240415	182300	101890350	27100	27100	27100	27100	0
51	20240415	182200	101890350	27100	27100	27100	27100	0
52	20240415	182100	101890350	27100	27100	27100	27100	0
53	20240415	182000	101890350	27100	27100	27100	27100	0
54	20240415	181900	101890350	27100	27100	27100	27100	0
55	20240415	181800	101890350	27100	27100	27100	27100	0
56	20240415	181700	101890350	27100	27100	27100	27100	0
57	20240415	181600	101890350	27100	27100	27100	27100	0
58	20240415	181500	101890350	27100	27100	27100	27100	0
59	20240415	181400	101890350	27100	27100	27100	27100	0
60	20240415	181300	101890350	27100	27100	27100	27100	0
61	20240415	181200	101890350	27100	27100	27100	27100	0
62	20240415	181100	101890350	27100	27100	27100	27100	181
63	20240415	181000	101890350	27100	27100	27100	27100	0
64	20240415	180900	101890350	27100	27100	27100	27100	0
65	20240415	180800	101890350	27100	27100	27100	27100	0
66	20240415	180700	101890350	27100	27100	27100	27100	0
67	20240415	180600	101890350	27100	27100	27100	27100	0
68	20240415	180500	101890350	27100	27100	27100	27100	0
69	20240415	180400	101890350	27100	27100	27100	27100	0
70	20240415	180300	101890350	27100	27100	27100	27100	0
71	20240415	180200	101890350	27100	27100	27100	27100	0
72	20240415	180100	101890350	27100	27100	27100	27100	0
73	20240415	180000	101890350	27100	27100	27100	27100	0
74	20240415	175900	101890350	27100	27100	27100	27100	0
75	20240415	175800	101890350	27100	27100	27100	27100	0
76	20240415	175700	101890350	27100	27100	27100	27100	0
77	20240415	175600	101890350	27100	27100	27100	27100	0
78	20240415	175500	101890350	27100	27100	27100	27100	0
79	20240415	175400	101890350	27100	27100	27100	27100	0
80	20240415	175300	101890350	27100	27100	27100	27100	0
81	20240415	175200	101890350	27100	27100	27100	27100	0
82	20240415	175100	101890350	27100	27100	27100	27100	0
83	20240415	175000	101890350	27100	27100	27100	27100	0
84	20240415	174900	101890350	27100	27100	27100	27100	0
85	20240415	174800	101890350	27100	27100	27100	27100	0
86	20240415	174700	101890350	27100	27100	27100	27100	0
87	20240415	174600	101890350	27100	27100	27100	27100	0
88	20240415	174500	101890350	27100	27100	27100	27100	0
89	20240415	174400	101890350	27100	27100	27100	27100	0
90	20240415	174300	101890350	27100	27100	27100	27100	0
91	20240415	174200	101890350	27100	27100	27100	27100	0
92	20240415	174100	101890350	27100	27100	27100	27100	181
93	20240415	174000	101890350	27100	27100	27100	27100	0
94	20240415	173900	101890350	27100	27100	27100	27100	0
95	20240415	173800	101890350	27100	27100	27100	27100	0
96	20240415	173700	101890350	27100	27100	27100	27100	0
97	20240415	173600	101890350	27100	27100	27100	27100	0
98	20240415	173500	101890350	27100	27100	27100	27100	0
99	20240415	173400	101890350	27100	27100	27100	27100	0
100	20240415	173300	101890350	27100	27100	27100	27100	0
101	20240415	173200	101890350	27100	27100	27100	27100	0
102	20240415	173100	101890350	27100	27100	27100	27100	0
103	20240415	173000	101890350	27100	27100	27100	27100	0
104	20240415	172900	101890350	27100	27100	27100	27100	0
105	20240415	172800	101890350	27100	27100	27100	27100	0
106	20240415	172700	101890350	27100	27100	27100	27100	0
107	20240415	172600	101890350	27100	27100	27100	27100	0
108	20240415	172500	101890350	27100	27100	27100	27100	0
109	20240415	172400	101890350	27100	27100	27100	27100	0
110	20240415	172300	101890350	27100	27100	27100	27100	0
111	20240415	172200	101890350	27100	27100	27100	27100	0
112	20240415	172100	101890350	27100	27100	27100	27100	0
113	20240415	172000	101890350	27100	27100	27100	27100	0
114	20240415	171900	101890350	27100	27100	27100	27100	0
115	20240415	171800	101890350	27100	27100	27100	27100	0
116	20240415	171700	101890350	27100	27100	27100	27100	0
117	20240415	171600	101890350	27100	27100	27100	27100	0
118	20240415	171500	101890350	27100	27100	27100	27100	0
119	20240415	171400	101890350	27100	27100	27100	27100	0
120	20240415	171300	101890350	27100	27100	27100	27100	0
121	20240415	171200	101890350	27100	27100	27100	27100	0
122	20240415	171100	101890350	27100	27100	27100	27100	181
123	20240415	171000	101890350	27100	27100	27100	27100	0
124	20240415	170900	101890350	27100	27100	27100	27100	0
125	20240415	170800	101890350	27100	27100	27100	27100	0
126	20240415	170700	101890350	27100	27100	27100	27100	0
127	20240415	170600	101890350	27100	27100	27100	27100	0
128	20240415	170500	101890350	27100	27100	27100	27100	0
129	20240415	170400	101890350	27100	27100	27100	27100	0
130	20240415	170300	101890350	27100	27100	27100	27100	0
131	20240415	170200	101890350	27100	27100	27100	27100	0
132	20240415	170100	101890350	27100	27100	27100	27100	0
133	20240415	170000	101890350	27100	27100	27100	27100	0
134	20240415	165900	101890350	27100	27100	27100	27100	0
135	20240415	165800	101890350	27100	27100	27100	27100	0
136	20240415	165700	101890350	27100	27100	27100	27100	0
137	20240415	165600	101890350	27100	27100	27100	27100	0
138	20240415	165500	101890350	27100	27100	27100	27100	0
139	20240415	165400	101890350	27100	27100	27100	27100	0
140	20240415	165300	101890350	27100	27100	27100	27100	0
141	20240415	165200	101890350	27100	27100	27100	27100	0
142	20240415	165100	101890350	27100	27100	27100	27100	0
143	20240415	165000	101890350	27100	27100	27100	27100	0
144	20240415	164900	101890350	27100	27100	27100	27100	0
145	20240415	164800	101890350	27100	27100	27100	27100	0
146	20240415	164700	101890350	27100	27100	27100	27100	0
147	20240415	164600	101890350	27100	27100	27100	27100	0
148	20240415	164500	101890350	27100	27100	27100	27100	0
149	20240415	164400	101890350	27100	27100	27100	27100	0
150	20240415	164300	101890350	27100	27100	27100	27100	0
151	20240415	164200	101890350	27100	27100	27100	27100	0
152	20240415	164100	101890350	27100	27100	27100	27100	181
153	20240415	164000	101890350	27100	27100	27100	27100	0
154	20240415	163900	101890350	27100	27100	27100	27100	0
155	20240415	163800	101890350	27100	27100	27100	27100	0
156	20240415	163700	101890350	27100	27100	27100	27100	0
157	20240415	163600	101890350	27100	27100	27100	27100	0
158	20240415	163500	101890350	27100	27100	27100	27100	0
159	20240415	163400	101890350	27100	27100	27100	27100	0
160	20240415	163300	101890350	27100	27100	27100	27100	0
161	20240415	163200	101890350	27100	27100	27100	27100	0
162	20240415	163100	101890350	27100	27100	27100	27100	0
163	20240415	163000	101890350	27100	27100	27100	27100	0
164	20240415	162900	101890350	27100	27100	27100	27100	0
165	20240415	162800	101890350	27100	27100	27100	27100	0
166	20240415	162700	101890350	27100	27100	27100	27100	0
167	20240415	162600	101890350	27100	27100	27100	27100	0
168	20240415	162500	101890350	27100	27100	27100	27100	0
169	20240415	162400	101890350	27100	27100	27100	27100	0
170	20240415	162300	101890350	27100	27100	27100	27100	0
171	20240415	162200	101890350	27100	27100	27100	27100	0
172	20240415	162100	101890350	27100	27100	27100	27100	0
173	20240415	162000	101890350	27100	27100	27100	27100	0
174	20240415	161900	101890350	27100	27100	27100	27100	0
175	20240415	161800	101890350	27100	27100	27100	27100	0
176	20240415	161700	101890350	27100	27100	27100	27100	0
177	20240415	161600	101890350	27100	27100	27100	27100	0
178	20240415	161500	101890350	27100	27100	27100	27100	0
179	20240415	161400	101890350	27100	27100	27100	27100	0
180	20240415	161300	101890350	27100	27100	27100	27100	0
181	20240415	161200	101890350	27100	27100	27100	27100	0
182	20240415	161100	101890350	27100	27100	27100	27100	181
183	20240415	161000	101890350	27100	27100	27100	27100	0
184	20240415	160900	101890350	27100	27100	27100	27100	0
185	20240415	160800	101890350	27100	27100	27100	27100	0
186	20240415	160700	101890350	27100	27100	27100	27100	0
187	20240415	160600	101890350	27100	27100	27100	27100	0
188	20240415	160500	101890350	27100	27100	27100	27100	0
189	20240415	160400	101890350	27100	27100	27100	27100	0
190	20240415	160300	101890350	27100	27100	27100	27100	0
191	20240415	160200	101890350	27100	27100	27100	27100	0
192	20240415	160100	101890350	27100	27100	27100	27100	0
193	20240415	160000	101890350	27100	27100	27100	27100	0
194	20240415	155900	101890350	27100	27100	27100	27100	0
195	20240415	155800	101890350	27100	27100	27100	27100	0
196	20240415	155700	101890350	27100	27100	27100	27100	0
197	20240415	155600	101890350	27100	27100	27100	27100	0
198	20240415	155500	101890350	27100	27100	27100	27100	0
199	20240415	155400	101890350	27100	27100	27100	27100	0
200	20240415	155300	101890350	27100	27100	27100	27100	0
201	20240415	155200	101890350	27100	27100	27100	27100	0
202	20240415	155100	101890350	27100	27100	27100	27100	0
203	20240415	155000	101890350	27100	27100	27100	27100	0
204	20240415	154900	101890350	27100	27100	27100	27100	0
205	20240415	154800	101890350	27100	27100	27100	27100	0
206	20240415	154700	101890350	27100	27100	27100	27100	0
207	20240415	154600	101890350	27100	27100	27100	27100	0
208	20240415	154500	101890350	27100	27100	27100	27100	0
209	20240415	154400	101890350	27100	27100	27100	27100	0
210	20240415	154300	101890350	27100	27100	27100	27100	0
211	20240415	154200	101890350	27100	27100	27100	27100	0
212	20240415	154100	101890350	27100	27100	27100	27100	181
213	20240415	154000	101890350	27100	27100	27100	27100	0
214	20240415	153900	101890350	27100	27100	27100	27100	0
215	20240415	153800	101890350	27100	27100	27100	27100	0
216	20240415	153700	101890350	27100	27100	27100	27100	0
217	20240415	153600	101890350	27100	27100	27100	27100	0
218	20240415	153500	101890350	27100	27100	27100	27100	0
219	20240415	153400	101890350	27100	27100	27100	27100	0
220	20240415	153300	101890350	27100	27100	27100	27100	0
221	20240415	153200	101890350	27100	27100	27100	27100	0
222	20240415	153100	101890350	27100	27100	27100	27100	0
223	20240415	153000	101890350	27100	27100	27100	27100	181
224	20240415	152900	96985250	27150	27150	27150	27150	0
225	20240415	152800	96985250	27150	27150	27150	27150	0
226	20240415	152700	96985250	27150	27150	27150	27150	0
227	20240415	152600	96985250	27150	27150	27150	27150	0
228	20240415	152500	96985250	27150	27150	27150	27150	0
229	20240415	152400	96985250	27150	27150	27150	27150	0
230	20240415	152300	96985250	27150	27150	27150	27150	0
231	20240415	152200	96985250	27150	27150	27150	27150	0
232	20240415	152100	96985250	27150	27150	27150	27150	0
233	20240415	152000	96985250	27150	27150	27150	27150	0
234	20240415	151900	96985250	27150	27150	27150	27150	0
235	20240415	151800	96985250	27150	27150	27150	27150	0
236	20240415	151700	96985250	27150	27150	27150	27150	0
237	20240415	151600	96985250	27150	27150	27150	27150	1
238	20240415	151500	96958100	27100	27100	27150	27100	9
239	20240415	151400	96714150	27050	27050	27050	27050	10
240	20240415	151300	96443650	27100	27100	27100	27100	21
241	20240415	151200	95874550	27100	27100	27100	27100	0
242	20240415	151100	95874550	27100	27100	27100	27100	0
243	20240415	151000	95874550	27100	27100	27100	27100	15
244	20240415	150900	95468050	27050	27050	27050	27050	0
245	20240415	150800	95468050	27050	27050	27050	27050	9
246	20240415	150700	95224600	27100	27100	27100	27100	0
247	20240415	150600	95224600	27100	27100	27100	27100	0
248	20240415	150500	95224600	27100	27100	27100	27100	0
249	20240415	150400	95224600	27100	27100	27100	27100	0
250	20240415	150300	95224600	27100	27100	27100	27100	0
251	20240415	150200	95224600	27100	27100	27100	27100	0
252	20240415	150100	95224600	27100	27100	27100	27100	0
253	20240415	150000	95224600	27100	27100	27100	27100	0
254	20240415	145900	95224600	27100	27100	27100	27100	0
255	20240415	145800	95224600	27100	27100	27100	27100	0
256	20240415	145700	95224600	27100	27100	27100	27100	0
257	20240415	145600	95224600	27100	27100	27100	27100	0
258	20240415	145500	95224600	27100	27100	27100	27100	0
259	20240415	145400	95224600	27100	27100	27100	27100	0
260	20240415	145300	95224600	27100	27100	27100	27100	1
261	20240415	145200	95197500	27100	27100	27100	27100	8
262	20240415	145100	94980700	27100	27100	27100	27100	1
263	20240415	145000	94953600	27100	27100	27100	27100	0
264	20240415	144900	94953600	27100	27100	27100	27100	0
265	20240415	144800	94953600	27100	27100	27100	27100	0
266	20240415	144700	94953600	27100	27100	27100	27100	0
267	20240415	144600	94953600	27100	27100	27100	27100	10
268	20240415	144500	94682600	27100	27100	27100	27100	0
269	20240415	144400	94682600	27100	27100	27100	27100	0
270	20240415	144300	94682600	27100	27100	27100	27100	1
271	20240415	144200	94655500	27100	27100	27100	27100	0
272	20240415	144100	94655500	27100	27100	27100	27100	0
273	20240415	144000	94655500	27100	27100	27100	27100	0
274	20240415	143900	94655500	27100	27100	27100	27100	0
275	20240415	143800	94655500	27100	27100	27100	27100	0
276	20240415	143700	94655500	27100	27100	27100	27100	11
277	20240415	143600	94357400	27100	27100	27100	27100	0
278	20240415	143500	94357400	27100	27100	27100	27100	0
279	20240415	143400	94357400	27100	27100	27100	27100	0
280	20240415	143300	94357400	27100	27050	27100	27050	14
281	20240415	143200	93978500	27050	27050	27050	27050	0
282	20240415	143100	93978500	27050	27050	27050	27050	2
283	20240415	143000	93924400	27050	27050	27050	27050	0
284	20240415	142900	93924400	27050	27050	27050	27050	0
285	20240415	142800	93924400	27050	27050	27050	27050	0
286	20240415	142700	93924400	27050	27050	27050	27050	56
287	20240415	142600	92409600	27050	27050	27050	27050	0
288	20240415	142500	92409600	27050	27050	27050	27050	5
289	20240415	142400	92274350	27000	27000	27000	27000	1
290	20240415	142300	92247350	27050	27050	27050	27050	0
291	20240415	142200	92247350	27050	27050	27050	27050	0
292	20240415	142100	92247350	27050	27050	27050	27050	0
293	20240415	142000	92247350	27050	27050	27050	27050	0
294	20240415	141900	92247350	27050	27050	27050	27050	5
295	20240415	141800	92112100	27000	27000	27000	27000	0
296	20240415	141700	92112100	27000	27000	27000	27000	1
297	20240415	141600	92085100	27000	27000	27000	27000	0
298	20240415	141500	92085100	27000	27000	27000	27000	0
299	20240415	141400	92085100	27000	27000	27000	27000	0
300	20240415	141300	92085100	27000	27000	27000	27000	0
301	20240415	141200	92085100	27000	27000	27000	27000	0
302	20240415	141100	92085100	27000	27000	27000	27000	2
303	20240415	141000	92031100	27000	27000	27000	27000	1
304	20240415	140900	92004100	27050	27050	27050	27050	0
305	20240415	140800	92004100	27050	27050	27050	27050	0
306	20240415	140700	92004100	27050	27050	27050	27050	0
307	20240415	140600	92004100	27050	27050	27050	27050	0
308	20240415	140500	92004100	27050	27050	27050	27050	0
309	20240415	140400	92004100	27050	27050	27050	27050	0
310	20240415	140300	92004100	27050	27000	27050	27000	2
311	20240415	140200	91950050	27000	27000	27000	27000	0
312	20240415	140100	91950050	27000	27000	27000	27000	0
313	20240415	140000	91950050	27000	27000	27000	27000	0
314	20240415	135900	91950050	27000	27000	27000	27000	0
315	20240415	135800	91950050	27000	27000	27000	27000	6
316	20240415	135700	91788050	27050	27050	27050	27050	0
317	20240415	135600	91788050	27050	27050	27050	27050	0
318	20240415	135500	91788050	27050	27050	27050	27050	0
319	20240415	135400	91788050	27050	27050	27050	27050	0
320	20240415	135300	91788050	27050	27050	27050	27050	0
321	20240415	135200	91788050	27050	27050	27050	27050	0
322	20240415	135100	91788050	27050	27050	27050	27050	0
323	20240415	135000	91788050	27050	27050	27050	27050	0
324	20240415	134900	91788050	27050	27050	27050	27050	0
325	20240415	134800	91788050	27050	27050	27050	27050	0
326	20240415	134700	91788050	27050	27050	27050	27050	0
327	20240415	134600	91788050	27050	27050	27050	27050	0
328	20240415	134500	91788050	27050	27050	27050	27050	0
329	20240415	134400	91788050	27050	27050	27050	27050	0
330	20240415	134300	91788050	27050	27050	27050	27050	0
331	20240415	134200	91788050	27050	27050	27050	27050	0
332	20240415	134100	91788050	27050	27050	27050	27050	0
333	20240415	134000	91788050	27050	27050	27050	27050	0
334	20240415	133900	91788050	27050	27050	27050	27050	0
335	20240415	133800	91788050	27050	27050	27050	27050	0
336	20240415	133700	91788050	27050	27050	27050	27050	0
337	20240415	133600	91788050	27050	27050	27050	27050	0
338	20240415	133500	91788050	27050	27050	27050	27050	0
339	20240415	133400	91788050	27050	27050	27050	27050	0
340	20240415	133300	91788050	27050	27050	27050	27050	1
341	20240415	133200	91761000	27050	27050	27050	27050	0
342	20240415	133100	91761000	27050	27050	27050	27050	10
343	20240415	133000	91490500	27050	27050	27050	27050	0
344	20240415	132900	91490500	27050	27050	27050	27050	0
345	20240415	132800	91490500	27050	27050	27050	27050	0
346	20240415	132700	91490500	27050	27050	27050	27050	0
347	20240415	132600	91490500	27050	27050	27050	27050	0
348	20240415	132500	91490500	27050	27050	27050	27050	0
349	20240415	132400	91490500	27050	27050	27050	27050	0
350	20240415	132300	91490500	27050	27050	27050	27050	0
351	20240415	132200	91490500	27050	27050	27050	27050	0
352	20240415	132100	91490500	27050	27050	27050	27050	100
353	20240415	132000	88785500	27050	27050	27050	27050	0
354	20240415	131900	88785500	27050	27050	27050	27050	0
355	20240415	131800	88785500	27050	27050	27050	27050	0
356	20240415	131700	88785500	27050	27050	27050	27050	0
357	20240415	131600	88785500	27050	27050	27050	27050	0
358	20240415	131500	88785500	27050	27050	27050	27050	0
359	20240415	131400	88785500	27050	27050	27050	27050	0
360	20240415	131300	88785500	27050	27050	27050	27050	0
361	20240415	131200	88785500	27050	27050	27050	27050	0
362	20240415	131100	88785500	27050	27050	27050	27050	0
363	20240415	131000	88785500	27050	27050	27050	27050	0
364	20240415	130900	88785500	27050	27050	27050	27050	0
365	20240415	130800	88785500	27050	27050	27050	27050	4
366	20240415	130700	88677300	27050	27050	27050	27050	0
367	20240415	130600	88677300	27050	27050	27050	27050	0
368	20240415	130500	88677300	27050	27050	27050	27050	0
369	20240415	130400	88677300	27050	27050	27050	27050	0
370	20240415	130300	88677300	27050	27050	27050	27050	0
371	20240415	130200	88677300	27050	27050	27050	27050	0
372	20240415	130100	88677300	27050	27050	27050	27050	0
373	20240415	130000	88677300	27050	27050	27050	27050	0
374	20240415	125900	88677300	27050	27050	27050	27050	0
375	20240415	125800	88677300	27050	27050	27050	27050	0
376	20240415	125700	88677300	27050	27050	27050	27050	0
377	20240415	125600	88677300	27050	27050	27050	27050	0
378	20240415	125500	88677300	27050	27050	27050	27050	0
379	20240415	125400	88677300	27050	27050	27050	27050	8
380	20240415	125300	88460900	27050	27100	27100	27050	104
381	20240415	125200	85647500	27050	27050	27050	27050	0
382	20240415	125100	85647500	27050	27050	27050	27050	0
383	20240415	125000	85647500	27050	27050	27050	27050	0
384	20240415	124900	85647500	27050	27050	27050	27050	0
385	20240415	124800	85647500	27050	27050	27050	27050	69
386	20240415	124700	83781050	26950	26950	26950	26950	0
387	20240415	124600	83781050	26950	26950	26950	26950	0
388	20240415	124500	83781050	26950	26950	26950	26950	0
389	20240415	124400	83781050	26950	26950	26950	26950	0
390	20240415	124300	83781050	26950	26950	26950	26950	0
391	20240415	124200	83781050	26950	26950	26950	26950	0
392	20240415	124100	83781050	26950	26950	26950	26950	0
393	20240415	124000	83781050	26950	26950	26950	26900	171
394	20240415	123900	79178200	26900	26900	26900	26900	0
395	20240415	123800	79178200	26900	26900	26900	26900	0
396	20240415	123700	79178200	26900	26900	26900	26900	0
397	20240415	123600	79178200	26900	26900	26900	26900	0
398	20240415	123500	79178200	26900	26900	26900	26900	0
399	20240415	123400	79178200	26900	26900	26900	26900	129
400	20240415	123300	75708100	26900	26900	26900	26900	0
401	20240415	123200	75708100	26900	26900	26900	26900	0
402	20240415	123100	75708100	26900	26900	26900	26900	1
403	20240415	123000	75681200	26900	26900	26900	26900	1
404	20240415	122900	75654300	26850	26850	26850	26850	0
405	20240415	122800	75654300	26850	26850	26850	26850	0
406	20240415	122700	75654300	26850	26850	26850	26850	0
407	20240415	122600	75654300	26850	26850	26850	26850	0
408	20240415	122500	75654300	26850	26850	26850	26850	0
409	20240415	122400	75654300	26850	26850	26850	26850	1
410	20240415	122300	75627450	26900	26900	26900	26900	0
411	20240415	122200	75627450	26900	26900	26900	26900	4
412	20240415	122100	75519850	26800	26800	26800	26800	0
413	20240415	122000	75519850	26800	26800	26800	26800	12
414	20240415	121900	75198250	26900	26900	26900	26900	0
415	20240415	121800	75198250	26900	26900	26900	26900	0
416	20240415	121700	75198250	26900	26900	26900	26900	0
417	20240415	121600	75198250	26900	26900	26900	26900	0
418	20240415	121500	75198250	26900	26900	26900	26900	0
419	20240415	121400	75198250	26900	26900	26900	26900	0
420	20240415	121300	75198250	26900	26900	26900	26900	0
421	20240415	121200	75198250	26900	26900	26900	26900	1
422	20240415	121100	75171350	26900	26900	26900	26900	0
423	20240415	121000	75171350	26900	26900	26900	26900	0
424	20240415	120900	75171350	26900	26900	26900	26900	2
425	20240415	120800	75117550	26800	26800	26800	26800	1
426	20240415	120700	75090750	26900	26900	26900	26900	0
427	20240415	120600	75090750	26900	26900	26900	26900	0
428	20240415	120500	75090750	26900	26900	26900	26900	0
429	20240415	120400	75090750	26900	26800	26900	26800	340
430	20240415	120300	65956150	26800	26900	26900	26800	510
431	20240415	120200	52273950	26900	26900	26900	26900	0
432	20240415	120100	52273950	26900	26900	26900	26900	0
433	20240415	120000	52273950	26900	26900	26900	26900	1
434	20240415	115900	52247050	26900	26900	26900	26900	0
435	20240415	115800	52247050	26900	26900	26900	26900	12
436	20240415	115700	51924250	26900	26900	26900	26900	11
437	20240415	115600	51628350	26850	26850	26850	26850	0
438	20240415	115500	51628350	26850	26850	26850	26850	0
439	20240415	115400	51628350	26850	26850	26850	26850	0
440	20240415	115300	51628350	26850	26850	26850	26850	0
441	20240415	115200	51628350	26850	26850	26850	26850	1
442	20240415	115100	51601500	26900	26900	26900	26900	0
443	20240415	115000	51601500	26900	26900	26900	26900	0
444	20240415	114900	51601500	26900	26900	26900	26900	0
445	20240415	114800	51601500	26900	26900	26900	26900	0
446	20240415	114700	51601500	26900	26900	26900	26900	0
447	20240415	114600	51601500	26900	26900	26900	26900	0
448	20240415	114500	51601500	26900	26900	26900	26900	0
449	20240415	114400	51601500	26900	26900	26900	26900	0
450	20240415	114300	51601500	26900	26900	26900	26900	0
451	20240415	114200	51601500	26900	26900	26900	26900	5
452	20240415	114100	51467000	26900	26900	26900	26900	0
453	20240415	114000	51467000	26900	26900	26900	26900	2
454	20240415	113900	51413200	26850	26850	26850	26850	0
455	20240415	113800	51413200	26850	26850	26850	26850	0
456	20240415	113700	51413200	26850	26850	26850	26850	0
457	20240415	113600	51413200	26850	26850	26850	26850	1
458	20240415	113500	51386350	26850	26850	26850	26850	0
459	20240415	113400	51386350	26850	26850	26850	26850	0
460	20240415	113300	51386350	26850	26850	26850	26850	0
461	20240415	113200	51386350	26850	26850	26850	26850	0
462	20240415	113100	51386350	26850	26850	26850	26850	50
463	20240415	113000	50043850	26900	26900	26900	26900	1
464	20240415	112900	50016950	26900	26900	26900	26900	2
465	20240415	112800	49963150	26900	26900	26900	26900	0
466	20240415	112700	49963150	26900	26900	26900	26900	0
467	20240415	112600	49963150	26900	26900	26900	26900	0
468	20240415	112500	49963150	26900	26900	26900	26900	0
469	20240415	112400	49963150	26900	26900	26900	26900	0
470	20240415	112300	49963150	26900	26900	26900	26900	5
471	20240415	112200	49828650	26850	26850	26850	26850	0
472	20240415	112100	49828650	26850	26850	26850	26850	0
473	20240415	112000	49828650	26850	26850	26850	26850	1
474	20240415	111900	49801800	26900	26900	26900	26900	0
475	20240415	111800	49801800	26900	26900	26900	26900	0
476	20240415	111700	49801800	26900	26900	26900	26900	6
477	20240415	111600	49640400	26800	26800	26800	26800	0
478	20240415	111500	49640400	26800	26800	26800	26800	0
479	20240415	111400	49640400	26800	26800	26800	26800	0
480	20240415	111300	49640400	26800	26800	26800	26800	0
481	20240415	111200	49640400	26800	26800	26800	26800	0
482	20240415	111100	49640400	26800	26800	26800	26800	0
483	20240415	111000	49640400	26800	26800	26800	26800	0
484	20240415	110900	49640400	26800	26800	26800	26800	0
485	20240415	110800	49640400	26800	26800	26800	26800	0
486	20240415	110700	49640400	26800	26800	26800	26800	0
487	20240415	110600	49640400	26800	26800	26800	26800	0
488	20240415	110500	49640400	26800	26800	26800	26800	0
489	20240415	110400	49640400	26800	26800	26800	26800	1
490	20240415	110300	49613600	26800	26800	26800	26800	0
491	20240415	110200	49613600	26800	26800	26800	26800	0
492	20240415	110100	49613600	26800	26800	26800	26800	20
493	20240415	110000	49077600	26900	26900	26900	26900	1
494	20240415	105900	49050700	26850	26850	26850	26850	76
495	20240415	105800	47010100	26900	26900	26900	26900	42
496	20240415	105700	45880300	26900	26900	26900	26900	0
497	20240415	105600	45880300	26900	26900	26900	26900	0
498	20240415	105500	45880300	26900	26900	26900	26900	0
499	20240415	105400	45880300	26900	26900	26900	26900	0
500	20240415	105300	45880300	26900	26900	26900	26900	30
501	20240415	105200	45073300	26900	26900	26900	26900	0
502	20240415	105100	45073300	26900	26900	26900	26900	20
503	20240415	105000	44535300	26800	26800	26800	26800	0
504	20240415	104900	44535300	26800	26800	26800	26800	0
505	20240415	104800	44535300	26800	26800	26800	26800	1
506	20240415	104700	44508500	26800	26800	26800	26800	0
507	20240415	104600	44508500	26800	26800	26800	26800	0
508	20240415	104500	44508500	26800	26800	26800	26800	0
509	20240415	104400	44508500	26800	26800	26800	26800	10
510	20240415	104300	44240500	26800	26800	26800	26800	0
511	20240415	104200	44240500	26800	26800	26800	26800	0
512	20240415	104100	44240500	26800	26800	26800	26800	0
513	20240415	104000	44240500	26800	26800	26800	26800	0
514	20240415	103900	44240500	26800	26800	26800	26800	0
515	20240415	103800	44240500	26800	26800	26800	26800	100
516	20240415	103700	41560500	26750	26750	26750	26750	0
517	20240415	103600	41560500	26750	26750	26750	26750	0
518	20240415	103500	41560500	26750	26750	26750	26750	0
519	20240415	103400	41560500	26750	26750	26750	26750	0
520	20240415	103300	41560500	26750	26750	26750	26750	0
521	20240415	103200	41560500	26750	26800	26800	26750	63
522	20240415	103100	39872150	26800	26800	26800	26800	7
523	20240415	103000	39684550	26800	26800	26800	26800	11
524	20240415	102900	39389750	26800	26800	26800	26800	0
525	20240415	102800	39389750	26800	26800	26800	26800	0
526	20240415	102700	39389750	26800	26800	26800	26800	0
527	20240415	102600	39389750	26800	26800	26800	26800	1
528	20240415	102500	39362950	26800	26800	26800	26800	2
529	20240415	102400	39309350	26750	26750	26750	26750	0
530	20240415	102300	39309350	26750	26750	26750	26750	0
531	20240415	102200	39309350	26750	26750	26750	26750	0
532	20240415	102100	39309350	26750	26750	26750	26750	0
533	20240415	102000	39309350	26750	26750	26750	26750	0
534	20240415	101900	39309350	26750	26750	26750	26750	0
535	20240415	101800	39309350	26750	26750	26750	26750	0
536	20240415	101700	39309350	26750	26750	26750	26750	0
537	20240415	101600	39309350	26750	26800	26800	26750	31
538	20240415	101500	38478600	26800	26800	26800	26800	0
539	20240415	101400	38478600	26800	26800	26800	26800	0
540	20240415	101300	38478600	26800	26800	26800	26800	0
541	20240415	101200	38478600	26800	26800	26800	26800	0
542	20240415	101100	38478600	26800	26800	26800	26800	140
543	20240415	101000	34726600	26800	26850	26850	26800	136
544	20240415	100900	31080000	26900	26900	26900	26900	0
545	20240415	100800	31080000	26900	26900	26900	26900	0
546	20240415	100700	31080000	26900	26900	26900	26900	0
547	20240415	100600	31080000	26900	26900	26900	26900	0
548	20240415	100500	31080000	26900	26900	26900	26900	1
549	20240415	100400	31053100	26900	26900	26900	26900	1
550	20240415	100300	31026200	26900	26900	26900	26900	20
551	20240415	100200	30488200	26900	26900	26900	26900	0
552	20240415	100100	30488200	26900	26900	26900	26900	1
553	20240415	100000	30461300	26900	26850	26900	26800	32
554	20240415	095900	29602100	26850	26850	26850	26850	0
555	20240415	095800	29602100	26850	26850	26850	26850	30
556	20240415	095700	28796600	26850	26850	26850	26850	0
557	20240415	095600	28796600	26850	26850	26850	26850	0
558	20240415	095500	28796600	26850	26850	26850	26850	0
559	20240415	095400	28796600	26850	26850	26850	26850	0
560	20240415	095300	28796600	26850	26850	26850	26850	0
561	20240415	095200	28796600	26850	26850	26850	26850	11
562	20240415	095100	28501250	26850	26950	26950	26850	553
563	20240415	095000	13617200	27050	27050	27050	27050	0
564	20240415	094900	13617200	27050	27050	27050	27050	0
565	20240415	094800	13617200	27050	27050	27050	27050	0
566	20240415	094700	13617200	27050	27050	27050	27050	0
567	20240415	094600	13617200	27050	27050	27050	27050	5
568	20240415	094500	13481950	27050	27050	27050	27050	0
569	20240415	094400	13481950	27050	27050	27050	27050	0
570	20240415	094300	13481950	27050	27050	27050	27050	100
571	20240415	094200	10776950	27050	27000	27050	27000	7
572	20240415	094100	10587700	26950	26950	26950	26950	0
573	20240415	094000	10587700	26950	26950	26950	26950	0
574	20240415	093900	10587700	26950	26950	26950	26950	50
575	20240415	093800	9240200	27000	27000	27000	27000	0
576	20240415	093700	9240200	27000	27000	27000	27000	0
577	20240415	093600	9240200	27000	27000	27000	27000	0
578	20240415	093500	9240200	27000	27000	27000	27000	1
579	20240415	093400	9213200	27000	27000	27000	27000	0
580	20240415	093300	9213200	27000	27000	27000	27000	0
581	20240415	093200	9213200	27000	27000	27000	27000	0
582	20240415	093100	9213200	27000	27000	27000	27000	0
583	20240415	093000	9213200	27000	27000	27000	27000	5
584	20240415	092900	9078200	27000	27000	27000	27000	5
585	20240415	092800	8943200	26950	26950	26950	26950	0
586	20240415	092700	8943200	26950	26950	26950	26950	0
587	20240415	092600	8943200	26950	26950	26950	26950	0
588	20240415	092500	8943200	26950	26950	26950	26950	0
589	20240415	092400	8943200	26950	26950	26950	26950	0
590	20240415	092300	8943200	26950	26950	26950	26950	0
591	20240415	092200	8943200	26950	26950	26950	26950	0
592	20240415	092100	8943200	26950	26950	26950	26950	100
593	20240415	092000	6248200	26950	27000	27000	26950	67
594	20240415	091900	4439750	27050	27050	27050	27050	0
595	20240415	091800	4439750	27050	27050	27050	27050	21
596	20240415	091700	3871700	27050	27050	27050	27050	0
597	20240415	091600	3871700	27050	27050	27050	27050	15
598	20240415	091500	3465950	27100	27100	27100	27100	0
599	20240415	091400	3465950	27100	27100	27100	27100	29
600	20240415	091300	2680050	27000	27000	27000	27000	0
601	20240415	091200	2680050	27000	27000	27000	27000	0
602	20240415	091100	2680050	27000	27000	27000	27000	0
603	20240415	091000	2680050	27000	27000	27000	27000	0
604	20240415	090900	2680050	27000	27050	27050	27000	59
605	20240415	090800	1086000	27000	27000	27000	27000	0
606	20240415	090700	1086000	27000	27000	27000	27000	0
607	20240415	090600	1086000	27000	27000	27000	27000	0
608	20240415	090500	1086000	27000	27000	27000	27000	0
609	20240415	090400	1086000	27000	27000	27000	27000	16
610	20240415	090300	654000	27250	27250	27250	27250	0
611	20240415	090200	654000	27250	27250	27250	27250	0
612	20240415	090100	654000	27250	27250	27250	27250	0
613	20240415	090000	654000	27250	27250	27250	27250	24