KissMeData/036190/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191100	92610600	27050	27050	27050	27050	22
3	20240417	191000	92610600	27050	27050	27050	27050	0
4	20240417	190900	92610600	27050	27050	27050	27050	0
5	20240417	190800	92610600	27050	27050	27050	27050	0
6	20240417	190700	92610600	27050	27050	27050	27050	0
7	20240417	190600	92610600	27050	27050	27050	27050	0
8	20240417	190500	92610600	27050	27050	27050	27050	0
9	20240417	190400	92610600	27050	27050	27050	27050	0
10	20240417	190300	92610600	27050	27050	27050	27050	0
11	20240417	190200	92610600	27050	27050	27050	27050	0
12	20240417	190100	92610600	27050	27050	27050	27050	0
13	20240417	190000	92610600	27050	27050	27050	27050	0
14	20240417	185900	92610600	27050	27050	27050	27050	0
15	20240417	185800	92610600	27050	27050	27050	27050	0
16	20240417	185700	92610600	27050	27050	27050	27050	0
17	20240417	185600	92610600	27050	27050	27050	27050	0
18	20240417	185500	92610600	27050	27050	27050	27050	0
19	20240417	185400	92610600	27050	27050	27050	27050	0
20	20240417	185300	92610600	27050	27050	27050	27050	0
21	20240417	185200	92610600	27050	27050	27050	27050	0
22	20240417	185100	92610600	27050	27050	27050	27050	0
23	20240417	185000	92610600	27050	27050	27050	27050	0
24	20240417	184900	92610600	27050	27050	27050	27050	0
25	20240417	184800	92610600	27050	27050	27050	27050	0
26	20240417	184700	92610600	27050	27050	27050	27050	0
27	20240417	184600	92610600	27050	27050	27050	27050	0
28	20240417	184500	92610600	27050	27050	27050	27050	0
29	20240417	184400	92610600	27050	27050	27050	27050	0
30	20240417	184300	92610600	27050	27050	27050	27050	0
31	20240417	184200	92610600	27050	27050	27050	27050	0
32	20240417	184100	92610600	27050	27050	27050	27050	22
33	20240417	184000	92610600	27050	27050	27050	27050	0
34	20240417	183900	92610600	27050	27050	27050	27050	0
35	20240417	183800	92610600	27050	27050	27050	27050	0
36	20240417	183700	92610600	27050	27050	27050	27050	0
37	20240417	183600	92610600	27050	27050	27050	27050	0
38	20240417	183500	92610600	27050	27050	27050	27050	0
39	20240417	183400	92610600	27050	27050	27050	27050	0
40	20240417	183300	92610600	27050	27050	27050	27050	0
41	20240417	183200	92610600	27050	27050	27050	27050	0
42	20240417	183100	92610600	27050	27050	27050	27050	0
43	20240417	183000	92610600	27050	27050	27050	27050	0
44	20240417	182900	92610600	27050	27050	27050	27050	0
45	20240417	182800	92610600	27050	27050	27050	27050	0
46	20240417	182700	92610600	27050	27050	27050	27050	0
47	20240417	182600	92610600	27050	27050	27050	27050	0
48	20240417	182500	92610600	27050	27050	27050	27050	0
49	20240417	182400	92610600	27050	27050	27050	27050	0
50	20240417	182300	92610600	27050	27050	27050	27050	0
51	20240417	182200	92610600	27050	27050	27050	27050	0
52	20240417	182100	92610600	27050	27050	27050	27050	0
53	20240417	182000	92610600	27050	27050	27050	27050	0
54	20240417	181900	92610600	27050	27050	27050	27050	0
55	20240417	181800	92610600	27050	27050	27050	27050	0
56	20240417	181700	92610600	27050	27050	27050	27050	0
57	20240417	181600	92610600	27050	27050	27050	27050	0
58	20240417	181500	92610600	27050	27050	27050	27050	0
59	20240417	181400	92610600	27050	27050	27050	27050	0
60	20240417	181300	92610600	27050	27050	27050	27050	0
61	20240417	181200	92610600	27050	27050	27050	27050	0
62	20240417	181100	92610600	27050	27050	27050	27050	22
63	20240417	181000	92610600	27050	27050	27050	27050	0
64	20240417	180900	92610600	27050	27050	27050	27050	0
65	20240417	180800	92610600	27050	27050	27050	27050	0
66	20240417	180700	92610600	27050	27050	27050	27050	0
67	20240417	180600	92610600	27050	27050	27050	27050	0
68	20240417	180500	92610600	27050	27050	27050	27050	0
69	20240417	180400	92610600	27050	27050	27050	27050	0
70	20240417	180300	92610600	27050	27050	27050	27050	0
71	20240417	180200	92610600	27050	27050	27050	27050	0
72	20240417	180100	92610600	27050	27050	27050	27050	0
73	20240417	180000	92610600	27050	27050	27050	27050	0
74	20240417	175900	92610600	27050	27050	27050	27050	0
75	20240417	175800	92610600	27050	27050	27050	27050	0
76	20240417	175700	92610600	27050	27050	27050	27050	0
77	20240417	175600	92610600	27050	27050	27050	27050	0
78	20240417	175500	92610600	27050	27050	27050	27050	0
79	20240417	175400	92610600	27050	27050	27050	27050	0
80	20240417	175300	92610600	27050	27050	27050	27050	0
81	20240417	175200	92610600	27050	27050	27050	27050	0
82	20240417	175100	92610600	27050	27050	27050	27050	0
83	20240417	175000	92610600	27050	27050	27050	27050	0
84	20240417	174900	92610600	27050	27050	27050	27050	0
85	20240417	174800	92610600	27050	27050	27050	27050	0
86	20240417	174700	92610600	27050	27050	27050	27050	0
87	20240417	174600	92610600	27050	27050	27050	27050	0
88	20240417	174500	92610600	27050	27050	27050	27050	0
89	20240417	174400	92610600	27050	27050	27050	27050	0
90	20240417	174300	92610600	27050	27050	27050	27050	0
91	20240417	174200	92610600	27050	27050	27050	27050	0
92	20240417	174100	92610600	27050	27050	27050	27050	22
93	20240417	174000	92610600	27050	27050	27050	27050	0
94	20240417	173900	92610600	27050	27050	27050	27050	0
95	20240417	173800	92610600	27050	27050	27050	27050	0
96	20240417	173700	92610600	27050	27050	27050	27050	0
97	20240417	173600	92610600	27050	27050	27050	27050	0
98	20240417	173500	92610600	27050	27050	27050	27050	0
99	20240417	173400	92610600	27050	27050	27050	27050	0
100	20240417	173300	92610600	27050	27050	27050	27050	0
101	20240417	173200	92610600	27050	27050	27050	27050	0
102	20240417	173100	92610600	27050	27050	27050	27050	0
103	20240417	173000	92610600	27050	27050	27050	27050	0
104	20240417	172900	92610600	27050	27050	27050	27050	0
105	20240417	172800	92610600	27050	27050	27050	27050	0
106	20240417	172700	92610600	27050	27050	27050	27050	0
107	20240417	172600	92610600	27050	27050	27050	27050	0
108	20240417	172500	92610600	27050	27050	27050	27050	0
109	20240417	172400	92610600	27050	27050	27050	27050	0
110	20240417	172300	92610600	27050	27050	27050	27050	0
111	20240417	172200	92610600	27050	27050	27050	27050	0
112	20240417	172100	92610600	27050	27050	27050	27050	0
113	20240417	172000	92610600	27050	27050	27050	27050	0
114	20240417	171900	92610600	27050	27050	27050	27050	0
115	20240417	171800	92610600	27050	27050	27050	27050	0
116	20240417	171700	92610600	27050	27050	27050	27050	0
117	20240417	171600	92610600	27050	27050	27050	27050	0
118	20240417	171500	92610600	27050	27050	27050	27050	0
119	20240417	171400	92610600	27050	27050	27050	27050	0
120	20240417	171300	92610600	27050	27050	27050	27050	0
121	20240417	171200	92610600	27050	27050	27050	27050	0
122	20240417	171100	92610600	27050	27050	27050	27050	22
123	20240417	171000	92610600	27050	27050	27050	27050	0
124	20240417	170900	92610600	27050	27050	27050	27050	0
125	20240417	170800	92610600	27050	27050	27050	27050	0
126	20240417	170700	92610600	27050	27050	27050	27050	0
127	20240417	170600	92610600	27050	27050	27050	27050	0
128	20240417	170500	92610600	27050	27050	27050	27050	0
129	20240417	170400	92610600	27050	27050	27050	27050	0
130	20240417	170300	92610600	27050	27050	27050	27050	0
131	20240417	170200	92610600	27050	27050	27050	27050	0
132	20240417	170100	92610600	27050	27050	27050	27050	0
133	20240417	170000	92610600	27050	27050	27050	27050	0
134	20240417	165900	92610600	27050	27050	27050	27050	0
135	20240417	165800	92610600	27050	27050	27050	27050	0
136	20240417	165700	92610600	27050	27050	27050	27050	0
137	20240417	165600	92610600	27050	27050	27050	27050	0
138	20240417	165500	92610600	27050	27050	27050	27050	0
139	20240417	165400	92610600	27050	27050	27050	27050	0
140	20240417	165300	92610600	27050	27050	27050	27050	0
141	20240417	165200	92610600	27050	27050	27050	27050	0
142	20240417	165100	92610600	27050	27050	27050	27050	0
143	20240417	165000	92610600	27050	27050	27050	27050	0
144	20240417	164900	92610600	27050	27050	27050	27050	0
145	20240417	164800	92610600	27050	27050	27050	27050	0
146	20240417	164700	92610600	27050	27050	27050	27050	0
147	20240417	164600	92610600	27050	27050	27050	27050	0
148	20240417	164500	92610600	27050	27050	27050	27050	0
149	20240417	164400	92610600	27050	27050	27050	27050	0
150	20240417	164300	92610600	27050	27050	27050	27050	0
151	20240417	164200	92610600	27050	27050	27050	27050	0
152	20240417	164100	92610600	27050	27050	27050	27050	22
153	20240417	164000	92610600	27050	27050	27050	27050	0
154	20240417	163900	92610600	27050	27050	27050	27050	0
155	20240417	163800	92610600	27050	27050	27050	27050	0
156	20240417	163700	92610600	27050	27050	27050	27050	0
157	20240417	163600	92610600	27050	27050	27050	27050	0
158	20240417	163500	92610600	27050	27050	27050	27050	0
159	20240417	163400	92610600	27050	27050	27050	27050	0
160	20240417	163300	92610600	27050	27050	27050	27050	0
161	20240417	163200	92610600	27050	27050	27050	27050	0
162	20240417	163100	92610600	27050	27050	27050	27050	0
163	20240417	163000	92610600	27050	27050	27050	27050	0
164	20240417	162900	92610600	27050	27050	27050	27050	0
165	20240417	162800	92610600	27050	27050	27050	27050	0
166	20240417	162700	92610600	27050	27050	27050	27050	0
167	20240417	162600	92610600	27050	27050	27050	27050	0
168	20240417	162500	92610600	27050	27050	27050	27050	0
169	20240417	162400	92610600	27050	27050	27050	27050	0
170	20240417	162300	92610600	27050	27050	27050	27050	0
171	20240417	162200	92610600	27050	27050	27050	27050	0
172	20240417	162100	92610600	27050	27050	27050	27050	0
173	20240417	162000	92610600	27050	27050	27050	27050	0
174	20240417	161900	92610600	27050	27050	27050	27050	0
175	20240417	161800	92610600	27050	27050	27050	27050	0
176	20240417	161700	92610600	27050	27050	27050	27050	0
177	20240417	161600	92610600	27050	27050	27050	27050	0
178	20240417	161500	92610600	27050	27050	27050	27050	0
179	20240417	161400	92610600	27050	27050	27050	27050	0
180	20240417	161300	92610600	27050	27050	27050	27050	0
181	20240417	161200	92610600	27050	27050	27050	27050	0
182	20240417	161100	92610600	27050	27050	27050	27050	22
183	20240417	161000	92610600	27050	27050	27050	27050	0
184	20240417	160900	92610600	27050	27050	27050	27050	0
185	20240417	160800	92610600	27050	27050	27050	27050	0
186	20240417	160700	92610600	27050	27050	27050	27050	0
187	20240417	160600	92610600	27050	27050	27050	27050	0
188	20240417	160500	92610600	27050	27050	27050	27050	0
189	20240417	160400	92610600	27050	27050	27050	27050	0
190	20240417	160300	92610600	27050	27050	27050	27050	0
191	20240417	160200	92610600	27050	27050	27050	27050	0
192	20240417	160100	92610600	27050	27050	27050	27050	0
193	20240417	160000	92610600	27050	27050	27050	27050	0
194	20240417	155900	92610600	27050	27050	27050	27050	0
195	20240417	155800	92610600	27050	27050	27050	27050	0
196	20240417	155700	92610600	27050	27050	27050	27050	0
197	20240417	155600	92610600	27050	27050	27050	27050	0
198	20240417	155500	92610600	27050	27050	27050	27050	0
199	20240417	155400	92610600	27050	27050	27050	27050	0
200	20240417	155300	92610600	27050	27050	27050	27050	0
201	20240417	155200	92610600	27050	27050	27050	27050	0
202	20240417	155100	92610600	27050	27050	27050	27050	0
203	20240417	155000	92610600	27050	27050	27050	27050	0
204	20240417	154900	92610600	27050	27050	27050	27050	0
205	20240417	154800	92610600	27050	27050	27050	27050	0
206	20240417	154700	92610600	27050	27050	27050	27050	0
207	20240417	154600	92610600	27050	27050	27050	27050	0
208	20240417	154500	92610600	27050	27050	27050	27050	0
209	20240417	154400	92610600	27050	27050	27050	27050	0
210	20240417	154300	92610600	27050	27050	27050	27050	0
211	20240417	154200	92610600	27050	27050	27050	27050	0
212	20240417	154100	92610600	27050	27050	27050	27050	22
213	20240417	154000	92610600	27050	27050	27050	27050	0
214	20240417	153900	92610600	27050	27050	27050	27050	0
215	20240417	153800	92610600	27050	27050	27050	27050	0
216	20240417	153700	92610600	27050	27050	27050	27050	0
217	20240417	153600	92610600	27050	27050	27050	27050	0
218	20240417	153500	92610600	27050	27050	27050	27050	0
219	20240417	153400	92610600	27050	27050	27050	27050	0
220	20240417	153300	92610600	27050	27050	27050	27050	0
221	20240417	153200	92610600	27050	27050	27050	27050	0
222	20240417	153100	92610600	27050	27050	27050	27050	0
223	20240417	153000	92610600	27050	27050	27050	27050	22
224	20240417	152900	92015500	27050	27050	27050	27050	0
225	20240417	152800	92015500	27050	27050	27050	27050	0
226	20240417	152700	92015500	27050	27050	27050	27050	0
227	20240417	152600	92015500	27050	27050	27050	27050	0
228	20240417	152500	92015500	27050	27050	27050	27050	0
229	20240417	152400	92015500	27050	27050	27050	27050	0
230	20240417	152300	92015500	27050	27050	27050	27050	0
231	20240417	152200	92015500	27050	27050	27050	27050	0
232	20240417	152100	92015500	27050	27050	27050	27050	0
233	20240417	152000	92015500	27050	27050	27050	27050	0
234	20240417	151900	92015500	27050	27050	27050	27050	0
235	20240417	151800	92015500	27050	27050	27050	27050	0
236	20240417	151700	92015500	27050	27050	27050	27050	0
237	20240417	151600	92015500	27050	27050	27050	27050	0
238	20240417	151500	92015500	27050	27050	27050	27050	0
239	20240417	151400	92015500	27050	27050	27050	27050	0
240	20240417	151300	92015500	27050	27050	27050	27050	10
241	20240417	151200	91745000	26900	26900	26900	26900	0
242	20240417	151100	91745000	26900	27050	27050	26900	80
243	20240417	151000	89589900	27050	27050	27050	27050	0
244	20240417	150900	89589900	27050	27050	27050	27050	0
245	20240417	150800	89589900	27050	27050	27050	27050	0
246	20240417	150700	89589900	27050	27050	27050	27050	1
247	20240417	150600	89562850	27050	27050	27050	27050	0
248	20240417	150500	89562850	27050	27050	27050	27050	0
249	20240417	150400	89562850	27050	27050	27050	27050	1
250	20240417	150300	89535800	27000	27000	27000	27000	0
251	20240417	150200	89535800	27000	27000	27000	27000	0
252	20240417	150100	89535800	27000	27000	27000	27000	23
253	20240417	150000	88914800	27000	27000	27000	27000	0
254	20240417	145900	88914800	27000	27000	27000	27000	0
255	20240417	145800	88914800	27000	27000	27000	27000	0
256	20240417	145700	88914800	27000	27000	27000	27000	0
257	20240417	145600	88914800	27000	27000	27000	27000	0
258	20240417	145500	88914800	27000	27000	27000	27000	0
259	20240417	145400	88914800	27000	27000	27000	27000	0
260	20240417	145300	88914800	27000	27000	27000	27000	0
261	20240417	145200	88914800	27000	27000	27000	27000	0
262	20240417	145100	88914800	27000	27000	27000	27000	0
263	20240417	145000	88914800	27000	27000	27000	27000	0
264	20240417	144900	88914800	27000	27000	27000	27000	3
265	20240417	144800	88833800	27050	27050	27050	27050	0
266	20240417	144700	88833800	27050	27050	27050	27050	0
267	20240417	144600	88833800	27050	27050	27050	27050	0
268	20240417	144500	88833800	27050	27050	27050	27050	0
269	20240417	144400	88833800	27050	27050	27050	27050	0
270	20240417	144300	88833800	27050	27050	27050	27050	0
271	20240417	144200	88833800	27050	27050	27050	27050	0
272	20240417	144100	88833800	27050	27050	27050	27050	0
273	20240417	144000	88833800	27050	27050	27050	27050	0
274	20240417	143900	88833800	27050	27050	27050	27050	0
275	20240417	143800	88833800	27050	27050	27050	27050	0
276	20240417	143700	88833800	27050	27050	27050	27050	0
277	20240417	143600	88833800	27050	27050	27050	27050	0
278	20240417	143500	88833800	27050	27050	27050	27050	0
279	20240417	143400	88833800	27050	27050	27050	27050	11
280	20240417	143300	88536250	27000	27000	27000	27000	10
281	20240417	143200	88266250	27050	27050	27050	27050	0
282	20240417	143100	88266250	27050	27050	27050	27050	0
283	20240417	143000	88266250	27050	27050	27050	27050	0
284	20240417	142900	88266250	27050	27050	27050	27050	17
285	20240417	142800	87806400	27050	27050	27050	27050	0
286	20240417	142700	87806400	27050	27050	27050	27050	0
287	20240417	142600	87806400	27050	27050	27050	27050	0
288	20240417	142500	87806400	27050	27050	27050	27050	0
289	20240417	142400	87806400	27050	27050	27050	27050	0
290	20240417	142300	87806400	27050	27050	27050	27050	0
291	20240417	142200	87806400	27050	27050	27050	27050	0
292	20240417	142100	87806400	27050	27050	27050	27050	0
293	20240417	142000	87806400	27050	27050	27050	27050	0
294	20240417	141900	87806400	27050	27050	27050	27050	4
295	20240417	141800	87698200	27050	27050	27050	27050	0
296	20240417	141700	87698200	27050	27050	27050	27050	0
297	20240417	141600	87698200	27050	27050	27050	27050	0
298	20240417	141500	87698200	27050	27050	27050	27050	0
299	20240417	141400	87698200	27050	27050	27050	27050	0
300	20240417	141300	87698200	27050	27050	27050	27050	0
301	20240417	141200	87698200	27050	27050	27050	27050	0
302	20240417	141100	87698200	27050	27050	27050	27050	0
303	20240417	141000	87698200	27050	27050	27050	27050	0
304	20240417	140900	87698200	27050	27050	27050	27050	0
305	20240417	140800	87698200	27050	27050	27050	27050	0
306	20240417	140700	87698200	27050	27050	27050	27050	18
307	20240417	140600	87211300	27050	27050	27050	27050	5
308	20240417	140500	87076050	27000	27000	27000	27000	0
309	20240417	140400	87076050	27000	27000	27000	27000	0
310	20240417	140300	87076050	27000	27050	27050	27000	43
311	20240417	140200	85914800	27000	27000	27000	27000	0
312	20240417	140100	85914800	27000	27000	27000	27000	0
313	20240417	140000	85914800	27000	27050	27050	27000	24
314	20240417	135900	85266150	27050	27050	27050	27050	0
315	20240417	135800	85266150	27050	27050	27050	27050	2
316	20240417	135700	85212050	27100	27100	27100	27100	0
317	20240417	135600	85212050	27100	27100	27100	27100	0
318	20240417	135500	85212050	27100	27100	27100	27100	0
319	20240417	135400	85212050	27100	27100	27100	27100	0
320	20240417	135300	85212050	27100	27100	27100	27100	0
321	20240417	135200	85212050	27100	27100	27100	27100	0
322	20240417	135100	85212050	27100	27100	27100	27100	0
323	20240417	135000	85212050	27100	27100	27100	27100	43
324	20240417	134900	84046750	27000	27000	27000	27000	0
325	20240417	134800	84046750	27000	27000	27000	27000	0
326	20240417	134700	84046750	27000	27000	27000	27000	0
327	20240417	134600	84046750	27000	27000	27000	27000	0
328	20240417	134500	84046750	27000	27000	27000	27000	0
329	20240417	134400	84046750	27000	27000	27000	27000	0
330	20240417	134300	84046750	27000	27000	27000	27000	0
331	20240417	134200	84046750	27000	27000	27000	27000	0
332	20240417	134100	84046750	27000	27000	27000	27000	0
333	20240417	134000	84046750	27000	27000	27000	27000	0
334	20240417	133900	84046750	27000	27000	27000	27000	4
335	20240417	133800	83938750	27000	27000	27000	27000	10
336	20240417	133700	83668750	27000	27000	27000	27000	0
337	20240417	133600	83668750	27000	27000	27000	27000	0
338	20240417	133500	83668750	27000	27000	27000	27000	0
339	20240417	133400	83668750	27000	27000	27000	27000	0
340	20240417	133300	83668750	27000	27000	27000	27000	0
341	20240417	133200	83668750	27000	27000	27000	27000	0
342	20240417	133100	83668750	27000	27000	27000	27000	0
343	20240417	133000	83668750	27000	27000	27000	27000	0
344	20240417	132900	83668750	27000	27000	27000	27000	0
345	20240417	132800	83668750	27000	27000	27000	27000	0
346	20240417	132700	83668750	27000	27000	27000	27000	0
347	20240417	132600	83668750	27000	27000	27000	27000	0
348	20240417	132500	83668750	27000	27000	27000	27000	0
349	20240417	132400	83668750	27000	27000	27000	27000	0
350	20240417	132300	83668750	27000	27000	27000	27000	0
351	20240417	132200	83668750	27000	27000	27000	27000	0
352	20240417	132100	83668750	27000	27000	27000	27000	5
353	20240417	132000	83533750	26950	27050	27050	26950	41
354	20240417	131900	82428400	27050	27050	27050	27050	0
355	20240417	131800	82428400	27050	27050	27050	27050	10
356	20240417	131700	82157900	27050	27050	27050	27050	0
357	20240417	131600	82157900	27050	27050	27050	27050	0
358	20240417	131500	82157900	27050	27050	27050	27050	0
359	20240417	131400	82157900	27050	27100	27100	27050	57
360	20240417	131300	80615250	27100	27100	27100	27100	0
361	20240417	131200	80615250	27100	27100	27100	27100	0
362	20240417	131100	80615250	27100	27150	27150	27100	48
363	20240417	131000	79314350	27200	27200	27200	27200	0
364	20240417	130900	79314350	27200	27200	27200	27200	0
365	20240417	130800	79314350	27200	27200	27200	27200	2
366	20240417	130700	79259950	27150	27150	27150	27150	0
367	20240417	130600	79259950	27150	27150	27150	27150	0
368	20240417	130500	79259950	27150	27150	27150	27150	0
369	20240417	130400	79259950	27150	27150	27150	27150	0
370	20240417	130300	79259950	27150	27150	27150	27150	0
371	20240417	130200	79259950	27150	27150	27150	27150	0
372	20240417	130100	79259950	27150	27150	27150	27150	0
373	20240417	130000	79259950	27150	27150	27150	27150	0
374	20240417	125900	79259950	27150	27150	27150	27150	0
375	20240417	125800	79259950	27150	27150	27150	27150	0
376	20240417	125700	79259950	27150	27150	27150	27150	0
377	20240417	125600	79259950	27150	27150	27150	27150	0
378	20240417	125500	79259950	27150	27150	27150	27150	0
379	20240417	125400	79259950	27150	27150	27150	27150	0
380	20240417	125300	79259950	27150	27150	27150	27150	0
381	20240417	125200	79259950	27150	27150	27150	27150	0
382	20240417	125100	79259950	27150	27150	27150	27150	48
383	20240417	125000	77956750	27200	27200	27200	27200	0
384	20240417	124900	77956750	27200	27200	27200	27200	0
385	20240417	124800	77956750	27200	27200	27200	27200	0
386	20240417	124700	77956750	27200	27200	27200	27200	0
387	20240417	124600	77956750	27200	27200	27200	27200	0
388	20240417	124500	77956750	27200	27200	27200	27200	0
389	20240417	124400	77956750	27200	27200	27200	27200	0
390	20240417	124300	77956750	27200	27200	27200	27200	0
391	20240417	124200	77956750	27200	27200	27200	27200	0
392	20240417	124100	77956750	27200	27200	27200	27200	0
393	20240417	124000	77956750	27200	27200	27200	27200	0
394	20240417	123900	77956750	27200	27200	27200	27200	0
395	20240417	123800	77956750	27200	27200	27200	27200	151
396	20240417	123700	73849550	27200	27200	27200	27200	16
397	20240417	123600	73414350	27050	27050	27050	27050	0
398	20240417	123500	73414350	27050	27050	27050	27050	3
399	20240417	123400	73333200	27150	27150	27150	27150	0
400	20240417	123300	73333200	27150	27150	27150	27150	52
401	20240417	123200	71921400	27200	27200	27200	27200	1
402	20240417	123100	71894200	27200	27150	27200	27150	57
403	20240417	123000	70345900	27100	27100	27100	27100	0
404	20240417	122900	70345900	27100	27100	27100	27100	0
405	20240417	122800	70345900	27100	27100	27100	27100	0
406	20240417	122700	70345900	27100	27100	27100	27100	0
407	20240417	122600	70345900	27100	27100	27100	27100	11
408	20240417	122500	70047800	27100	27050	27100	27050	206
409	20240417	122400	64465850	27050	27000	27050	27000	124
410	20240417	122300	61116600	27050	27050	27050	27050	48
411	20240417	122200	59818200	27050	27050	27050	27050	0
412	20240417	122100	59818200	27050	27050	27050	27050	0
413	20240417	122000	59818200	27050	27050	27050	27050	0
414	20240417	121900	59818200	27050	27050	27050	27050	1
415	20240417	121800	59791150	27050	27050	27050	27050	0
416	20240417	121700	59791150	27050	27050	27050	27050	0
417	20240417	121600	59791150	27050	27050	27050	27050	0
418	20240417	121500	59791150	27050	27050	27050	27050	0
419	20240417	121400	59791150	27050	27050	27050	27050	0
420	20240417	121300	59791150	27050	27050	27050	27050	0
421	20240417	121200	59791150	27050	27050	27050	27050	0
422	20240417	121100	59791150	27050	27050	27050	27050	0
423	20240417	121000	59791150	27050	27050	27050	27050	0
424	20240417	120900	59791150	27050	27050	27050	27050	0
425	20240417	120800	59791150	27050	27050	27050	27050	0
426	20240417	120700	59791150	27050	27050	27050	27050	0
427	20240417	120600	59791150	27050	27050	27050	27050	0
428	20240417	120500	59791150	27050	27050	27050	27050	0
429	20240417	120400	59791150	27050	27050	27050	27050	0
430	20240417	120300	59791150	27050	27050	27050	27050	0
431	20240417	120200	59791150	27050	27050	27050	27050	0
432	20240417	120100	59791150	27050	27050	27050	27050	0
433	20240417	120000	59791150	27050	27050	27050	27050	1
434	20240417	115900	59764100	27050	27050	27050	27050	0
435	20240417	115800	59764100	27050	27050	27050	27050	0
436	20240417	115700	59764100	27050	27050	27050	27050	0
437	20240417	115600	59764100	27050	27050	27050	27050	0
438	20240417	115500	59764100	27050	27050	27050	27050	0
439	20240417	115400	59764100	27050	27050	27050	27050	0
440	20240417	115300	59764100	27050	27050	27050	27050	0
441	20240417	115200	59764100	27050	27050	27050	27050	0
442	20240417	115100	59764100	27050	27050	27050	27050	0
443	20240417	115000	59764100	27050	27050	27050	27050	0
444	20240417	114900	59764100	27050	27000	27050	26850	946
445	20240417	114800	34315050	27050	27050	27050	27050	0
446	20240417	114700	34315050	27050	27050	27050	27050	0
447	20240417	114600	34315050	27050	27050	27050	27050	0
448	20240417	114500	34315050	27050	27050	27050	27050	0
449	20240417	114400	34315050	27050	27050	27050	27050	16
450	20240417	114300	33882250	27050	27050	27050	27050	25
451	20240417	114200	33206000	27050	27050	27050	27050	0
452	20240417	114100	33206000	27050	27050	27050	27050	0
453	20240417	114000	33206000	27050	27050	27050	27050	0
454	20240417	113900	33206000	27050	27050	27050	27050	0
455	20240417	113800	33206000	27050	27050	27050	27050	1
456	20240417	113700	33178950	27050	27050	27050	27050	0
457	20240417	113600	33178950	27050	27050	27050	27050	0
458	20240417	113500	33178950	27050	27050	27050	27050	0
459	20240417	113400	33178950	27050	27050	27050	27050	8
460	20240417	113300	32962550	26900	26900	26900	26900	3
461	20240417	113200	32881850	26900	26900	26900	26900	2
462	20240417	113100	32828050	27050	27050	27050	27050	0
463	20240417	113000	32828050	27050	27050	27050	27050	0
464	20240417	112900	32828050	27050	27050	27050	27050	0
465	20240417	112800	32828050	27050	27050	27050	27050	0
466	20240417	112700	32828050	27050	27050	27050	27050	0
467	20240417	112600	32828050	27050	27050	27050	27050	0
468	20240417	112500	32828050	27050	27050	27050	27050	0
469	20240417	112400	32828050	27050	27050	27050	27050	0
470	20240417	112300	32828050	27050	27050	27050	27050	0
471	20240417	112200	32828050	27050	27050	27050	27050	0
472	20240417	112100	32828050	27050	27050	27050	27050	0
473	20240417	112000	32828050	27050	27050	27050	27050	0
474	20240417	111900	32828050	27050	27050	27050	27050	0
475	20240417	111800	32828050	27050	27050	27050	27050	9
476	20240417	111700	32584600	26900	26950	26950	26900	36
477	20240417	111600	31614700	27050	27050	27050	27050	0
478	20240417	111500	31614700	27050	27050	27050	27050	0
479	20240417	111400	31614700	27050	27050	27050	27050	0
480	20240417	111300	31614700	27050	27050	27050	27050	0
481	20240417	111200	31614700	27050	27050	27050	27050	0
482	20240417	111100	31614700	27050	27050	27050	27050	15
483	20240417	111000	31208950	27000	27000	27000	27000	0
484	20240417	110900	31208950	27000	27000	27000	27000	81
485	20240417	110800	29021950	27000	27000	27000	27000	0
486	20240417	110700	29021950	27000	27000	27000	27000	0
487	20240417	110600	29021950	27000	27000	27000	27000	0
488	20240417	110500	29021950	27000	27000	27000	27000	0
489	20240417	110400	29021950	27000	27000	27000	27000	0
490	20240417	110300	29021950	27000	27000	27000	27000	0
491	20240417	110200	29021950	27000	27000	27000	27000	4
492	20240417	110100	28913950	27100	27100	27100	27100	0
493	20240417	110000	28913950	27100	27100	27100	27100	0
494	20240417	105900	28913950	27100	27100	27100	27100	0
495	20240417	105800	28913950	27100	27100	27100	27100	0
496	20240417	105700	28913950	27100	27100	27100	27100	0
497	20240417	105600	28913950	27100	27100	27100	27100	0
498	20240417	105500	28913950	27100	27100	27100	27100	0
499	20240417	105400	28913950	27100	27100	27100	27100	0
500	20240417	105300	28913950	27100	27100	27100	27100	0
501	20240417	105200	28913950	27100	27050	27100	27050	15
502	20240417	105100	28508150	27000	27000	27000	27000	0
503	20240417	105000	28508150	27000	27000	27000	27000	0
504	20240417	104900	28508150	27000	27000	27000	27000	0
505	20240417	104800	28508150	27000	27000	27000	27000	0
506	20240417	104700	28508150	27000	27000	27000	27000	0
507	20240417	104600	28508150	27000	27000	27000	27000	0
508	20240417	104500	28508150	27000	27000	27000	27000	0
509	20240417	104400	28508150	27000	27000	27000	27000	0
510	20240417	104300	28508150	27000	27000	27000	27000	0
511	20240417	104200	28508150	27000	27000	27000	27000	0
512	20240417	104100	28508150	27000	27000	27000	27000	3
513	20240417	104000	28427150	27100	27100	27100	27100	9
514	20240417	103900	28183250	27100	27100	27100	27100	0
515	20240417	103800	28183250	27100	27100	27100	27100	0
516	20240417	103700	28183250	27100	27100	27100	27100	0
517	20240417	103600	28183250	27100	27100	27100	27100	0
518	20240417	103500	28183250	27100	27100	27100	27100	0
519	20240417	103400	28183250	27100	27100	27100	27100	0
520	20240417	103300	28183250	27100	27100	27100	27100	5
521	20240417	103200	28047750	27100	27100	27100	27100	0
522	20240417	103100	28047750	27100	27100	27100	27100	0
523	20240417	103000	28047750	27100	27100	27100	27100	0
524	20240417	102900	28047750	27100	27100	27100	27100	2
525	20240417	102800	27993550	27100	27100	27100	27100	0
526	20240417	102700	27993550	27100	27100	27100	27100	0
527	20240417	102600	27993550	27100	27100	27100	27100	3
528	20240417	102500	27912250	27100	27100	27100	27100	1
529	20240417	102400	27885150	27100	27100	27100	27100	0
530	20240417	102300	27885150	27100	27100	27100	27100	24
531	20240417	102200	27234750	27100	27100	27100	27100	0
532	20240417	102100	27234750	27100	27100	27100	27100	15
533	20240417	102000	26828250	27200	27200	27200	27200	0
534	20240417	101900	26828250	27200	27200	27200	27200	0
535	20240417	101800	26828250	27200	27150	27200	27150	57
536	20240417	101700	25280450	27250	27200	27250	27200	20
537	20240417	101600	24736350	27200	27200	27200	27200	4
538	20240417	101500	24627550	27200	27200	27200	27200	0
539	20240417	101400	24627550	27200	27200	27200	27200	0
540	20240417	101300	24627550	27200	27200	27200	27200	0
541	20240417	101200	24627550	27200	27200	27200	27200	0
542	20240417	101100	24627550	27200	27200	27200	27200	0
543	20240417	101000	24627550	27200	27200	27200	27200	0
544	20240417	100900	24627550	27200	27200	27200	27200	0
545	20240417	100800	24627550	27200	27150	27200	27150	5
546	20240417	100700	24491750	27150	27150	27150	27150	0
547	20240417	100600	24491750	27150	27150	27150	27150	0
548	20240417	100500	24491750	27150	27150	27150	27150	96
549	20240417	100400	21885350	27200	27200	27200	27200	0
550	20240417	100300	21885350	27200	27200	27200	27200	0
551	20240417	100200	21885350	27200	27200	27200	27200	1
552	20240417	100100	21858150	27200	27100	27200	27100	21
553	20240417	100000	21287350	27100	27100	27100	27100	0
554	20240417	095900	21287350	27100	27100	27100	27100	50
555	20240417	095800	19932350	27200	27200	27200	27200	0
556	20240417	095700	19932350	27200	27200	27200	27200	82
557	20240417	095600	17701950	27300	27300	27300	27300	0
558	20240417	095500	17701950	27300	27300	27300	27300	0
559	20240417	095400	17701950	27300	27300	27300	27300	0
560	20240417	095300	17701950	27300	27200	27300	27200	66
561	20240417	095200	15906450	27300	27300	27300	27300	0
562	20240417	095100	15906450	27300	27300	27300	27300	0
563	20240417	095000	15906450	27300	27300	27300	27300	15
564	20240417	094900	15496950	27200	27200	27200	27200	0
565	20240417	094800	15496950	27200	27200	27200	27200	0
566	20240417	094700	15496950	27200	27200	27200	27200	0
567	20240417	094600	15496950	27200	27250	27250	27200	96
568	20240417	094500	12885450	27200	27000	27300	27000	388
569	20240417	094400	2371000	27000	27000	27000	27000	0
570	20240417	094300	2371000	27000	27000	27000	27000	0
571	20240417	094200	2371000	27000	27000	27000	27000	0
572	20240417	094100	2371000	27000	26900	27000	26900	57
573	20240417	094000	837000	27000	27000	27000	27000	0
574	20240417	093900	837000	27000	27000	27000	27000	0
575	20240417	093800	837000	27000	27000	27000	27000	0
576	20240417	093700	837000	27000	27000	27000	27000	0
577	20240417	093600	837000	27000	27000	27000	27000	0
578	20240417	093500	837000	27000	27000	27000	27000	0
579	20240417	093400	837000	27000	27000	27000	27000	0
580	20240417	093300	837000	27000	27000	27000	27000	0
581	20240417	093200	837000	27000	27000	27000	27000	0
582	20240417	093100	837000	27000	27000	27000	27000	0
583	20240417	093000	837000	27000	27000	27000	27000	0
584	20240417	092900	837000	27000	27000	27000	27000	0
585	20240417	092800	837000	27000	27000	27000	27000	0
586	20240417	092700	837000	27000	27000	27000	27000	0
587	20240417	092600	837000	27000	27000	27000	27000	5
588	20240417	092500	702000	27000	27000	27000	27000	0
589	20240417	092400	702000	27000	27000	27000	27000	0
590	20240417	092300	702000	27000	27000	27000	27000	5
591	20240417	092200	567000	27000	27000	27000	27000	0
592	20240417	092100	567000	27000	27000	27000	27000	0
593	20240417	092000	567000	27000	27000	27000	27000	0
594	20240417	091900	567000	27000	27000	27000	27000	0
595	20240417	091800	567000	27000	27000	27000	27000	0
596	20240417	091700	567000	27000	27000	27000	27000	0
597	20240417	091600	567000	27000	27000	27000	27000	0
598	20240417	091500	567000	27000	27000	27000	27000	0
599	20240417	091400	567000	27000	27000	27000	27000	0
600	20240417	091300	567000	27000	27000	27000	27000	0
601	20240417	091200	567000	27000	27000	27000	27000	0
602	20240417	091100	567000	27000	27000	27000	27000	0
603	20240417	091000	567000	27000	27000	27000	27000	12
604	20240417	090900	243000	27000	27000	27000	27000	0
605	20240417	090800	243000	27000	27000	27000	27000	0
606	20240417	090700	243000	27000	27000	27000	27000	0
607	20240417	090600	243000	27000	27000	27000	27000	3
608	20240417	090500	162000	27000	27000	27000	27000	0
609	20240417	090400	162000	27000	27000	27000	27000	0
610	20240417	090300	162000	27000	27000	27000	27000	0
611	20240417	090200	162000	27000	27000	27000	27000	0
612	20240417	090100	162000	27000	27000	27000	27000	0
613	20240417	090000	162000	27000	27000	27000	27000	6