KissMeData/036190/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	191200	95217450	27100	27100	27100	27100	18
3	20240418	191100	95217450	27100	27100	27100	27100	0
4	20240418	191000	95217450	27100	27100	27100	27100	0
5	20240418	190900	95217450	27100	27100	27100	27100	0
6	20240418	190800	95217450	27100	27100	27100	27100	0
7	20240418	190700	95217450	27100	27100	27100	27100	0
8	20240418	190600	95217450	27100	27100	27100	27100	0
9	20240418	190500	95217450	27100	27100	27100	27100	0
10	20240418	190400	95217450	27100	27100	27100	27100	0
11	20240418	190300	95217450	27100	27100	27100	27100	0
12	20240418	190200	95217450	27100	27100	27100	27100	0
13	20240418	190100	95217450	27100	27100	27100	27100	0
14	20240418	190000	95217450	27100	27100	27100	27100	0
15	20240418	185900	95217450	27100	27100	27100	27100	0
16	20240418	185800	95217450	27100	27100	27100	27100	0
17	20240418	185700	95217450	27100	27100	27100	27100	0
18	20240418	185600	95217450	27100	27100	27100	27100	0
19	20240418	185500	95217450	27100	27100	27100	27100	0
20	20240418	185400	95217450	27100	27100	27100	27100	0
21	20240418	185300	95217450	27100	27100	27100	27100	0
22	20240418	185200	95217450	27100	27100	27100	27100	0
23	20240418	185100	95217450	27100	27100	27100	27100	0
24	20240418	185000	95217450	27100	27100	27100	27100	0
25	20240418	184900	95217450	27100	27100	27100	27100	0
26	20240418	184800	95217450	27100	27100	27100	27100	0
27	20240418	184700	95217450	27100	27100	27100	27100	0
28	20240418	184600	95217450	27100	27100	27100	27100	0
29	20240418	184500	95217450	27100	27100	27100	27100	0
30	20240418	184400	95217450	27100	27100	27100	27100	0
31	20240418	184300	95217450	27100	27100	27100	27100	0
32	20240418	184200	95217450	27100	27100	27100	27100	18
33	20240418	184100	95217450	27100	27100	27100	27100	0
34	20240418	184000	95217450	27100	27100	27100	27100	0
35	20240418	183900	95217450	27100	27100	27100	27100	0
36	20240418	183800	95217450	27100	27100	27100	27100	0
37	20240418	183700	95217450	27100	27100	27100	27100	0
38	20240418	183600	95217450	27100	27100	27100	27100	0
39	20240418	183500	95217450	27100	27100	27100	27100	0
40	20240418	183400	95217450	27100	27100	27100	27100	0
41	20240418	183300	95217450	27100	27100	27100	27100	0
42	20240418	183200	95217450	27100	27100	27100	27100	0
43	20240418	183100	95217450	27100	27100	27100	27100	0
44	20240418	183000	95217450	27100	27100	27100	27100	0
45	20240418	182900	95217450	27100	27100	27100	27100	0
46	20240418	182800	95217450	27100	27100	27100	27100	0
47	20240418	182700	95217450	27100	27100	27100	27100	0
48	20240418	182600	95217450	27100	27100	27100	27100	0
49	20240418	182500	95217450	27100	27100	27100	27100	0
50	20240418	182400	95217450	27100	27100	27100	27100	0
51	20240418	182300	95217450	27100	27100	27100	27100	0
52	20240418	182200	95217450	27100	27100	27100	27100	0
53	20240418	182100	95217450	27100	27100	27100	27100	0
54	20240418	182000	95217450	27100	27100	27100	27100	0
55	20240418	181900	95217450	27100	27100	27100	27100	0
56	20240418	181800	95217450	27100	27100	27100	27100	0
57	20240418	181700	95217450	27100	27100	27100	27100	0
58	20240418	181600	95217450	27100	27100	27100	27100	0
59	20240418	181500	95217450	27100	27100	27100	27100	0
60	20240418	181400	95217450	27100	27100	27100	27100	0
61	20240418	181300	95217450	27100	27100	27100	27100	0
62	20240418	181200	95217450	27100	27100	27100	27100	18
63	20240418	181100	95217450	27100	27100	27100	27100	0
64	20240418	181000	95217450	27100	27100	27100	27100	0
65	20240418	180900	95217450	27100	27100	27100	27100	0
66	20240418	180800	95217450	27100	27100	27100	27100	0
67	20240418	180700	95217450	27100	27100	27100	27100	0
68	20240418	180600	95217450	27100	27100	27100	27100	0
69	20240418	180500	95217450	27100	27100	27100	27100	0
70	20240418	180400	95217450	27100	27100	27100	27100	0
71	20240418	180300	95217450	27100	27100	27100	27100	0
72	20240418	180200	95217450	27100	27100	27100	27100	0
73	20240418	180100	95217450	27100	27100	27100	27100	0
74	20240418	180000	95217450	27100	27100	27100	27100	0
75	20240418	175900	95217450	27100	27100	27100	27100	0
76	20240418	175800	95217450	27100	27100	27100	27100	0
77	20240418	175700	95217450	27100	27100	27100	27100	0
78	20240418	175600	95217450	27100	27100	27100	27100	0
79	20240418	175500	95217450	27100	27100	27100	27100	0
80	20240418	175400	95217450	27100	27100	27100	27100	0
81	20240418	175300	95217450	27100	27100	27100	27100	0
82	20240418	175200	95217450	27100	27100	27100	27100	0
83	20240418	175100	95217450	27100	27100	27100	27100	0
84	20240418	175000	95217450	27100	27100	27100	27100	0
85	20240418	174900	95217450	27100	27100	27100	27100	0
86	20240418	174800	95217450	27100	27100	27100	27100	0
87	20240418	174700	95217450	27100	27100	27100	27100	0
88	20240418	174600	95217450	27100	27100	27100	27100	0
89	20240418	174500	95217450	27100	27100	27100	27100	0
90	20240418	174400	95217450	27100	27100	27100	27100	0
91	20240418	174300	95217450	27100	27100	27100	27100	0
92	20240418	174200	95217450	27100	27100	27100	27100	18
93	20240418	174100	95217450	27100	27100	27100	27100	0
94	20240418	174000	95217450	27100	27100	27100	27100	0
95	20240418	173900	95217450	27100	27100	27100	27100	0
96	20240418	173800	95217450	27100	27100	27100	27100	0
97	20240418	173700	95217450	27100	27100	27100	27100	0
98	20240418	173600	95217450	27100	27100	27100	27100	0
99	20240418	173500	95217450	27100	27100	27100	27100	0
100	20240418	173400	95217450	27100	27100	27100	27100	0
101	20240418	173300	95217450	27100	27100	27100	27100	0
102	20240418	173200	95217450	27100	27100	27100	27100	0
103	20240418	173100	95217450	27100	27100	27100	27100	0
104	20240418	173000	95217450	27100	27100	27100	27100	0
105	20240418	172900	95217450	27100	27100	27100	27100	0
106	20240418	172800	95217450	27100	27100	27100	27100	0
107	20240418	172700	95217450	27100	27100	27100	27100	0
108	20240418	172600	95217450	27100	27100	27100	27100	0
109	20240418	172500	95217450	27100	27100	27100	27100	0
110	20240418	172400	95217450	27100	27100	27100	27100	0
111	20240418	172300	95217450	27100	27100	27100	27100	0
112	20240418	172200	95217450	27100	27100	27100	27100	0
113	20240418	172100	95217450	27100	27100	27100	27100	0
114	20240418	172000	95217450	27100	27100	27100	27100	0
115	20240418	171900	95217450	27100	27100	27100	27100	0
116	20240418	171800	95217450	27100	27100	27100	27100	0
117	20240418	171700	95217450	27100	27100	27100	27100	0
118	20240418	171600	95217450	27100	27100	27100	27100	0
119	20240418	171500	95217450	27100	27100	27100	27100	0
120	20240418	171400	95217450	27100	27100	27100	27100	0
121	20240418	171300	95217450	27100	27100	27100	27100	0
122	20240418	171200	95217450	27100	27100	27100	27100	18
123	20240418	171100	95217450	27100	27100	27100	27100	0
124	20240418	171000	95217450	27100	27100	27100	27100	0
125	20240418	170900	95217450	27100	27100	27100	27100	0
126	20240418	170800	95217450	27100	27100	27100	27100	0
127	20240418	170700	95217450	27100	27100	27100	27100	0
128	20240418	170600	95217450	27100	27100	27100	27100	0
129	20240418	170500	95217450	27100	27100	27100	27100	0
130	20240418	170400	95217450	27100	27100	27100	27100	0
131	20240418	170300	95217450	27100	27100	27100	27100	0
132	20240418	170200	95217450	27100	27100	27100	27100	0
133	20240418	170100	95217450	27100	27100	27100	27100	0
134	20240418	170000	95217450	27100	27100	27100	27100	0
135	20240418	165900	95217450	27100	27100	27100	27100	0
136	20240418	165800	95217450	27100	27100	27100	27100	0
137	20240418	165700	95217450	27100	27100	27100	27100	0
138	20240418	165600	95217450	27100	27100	27100	27100	0
139	20240418	165500	95217450	27100	27100	27100	27100	0
140	20240418	165400	95217450	27100	27100	27100	27100	0
141	20240418	165300	95217450	27100	27100	27100	27100	0
142	20240418	165200	95217450	27100	27100	27100	27100	0
143	20240418	165100	95217450	27100	27100	27100	27100	0
144	20240418	165000	95217450	27100	27100	27100	27100	0
145	20240418	164900	95217450	27100	27100	27100	27100	0
146	20240418	164800	95217450	27100	27100	27100	27100	0
147	20240418	164700	95217450	27100	27100	27100	27100	0
148	20240418	164600	95217450	27100	27100	27100	27100	0
149	20240418	164500	95217450	27100	27100	27100	27100	0
150	20240418	164400	95217450	27100	27100	27100	27100	0
151	20240418	164300	95217450	27100	27100	27100	27100	0
152	20240418	164200	95217450	27100	27100	27100	27100	18
153	20240418	164100	95217450	27100	27100	27100	27100	0
154	20240418	164000	95217450	27100	27100	27100	27100	0
155	20240418	163900	95217450	27100	27100	27100	27100	0
156	20240418	163800	95217450	27100	27100	27100	27100	0
157	20240418	163700	95217450	27100	27100	27100	27100	0
158	20240418	163600	95217450	27100	27100	27100	27100	0
159	20240418	163500	95217450	27100	27100	27100	27100	0
160	20240418	163400	95217450	27100	27100	27100	27100	0
161	20240418	163300	95217450	27100	27100	27100	27100	0
162	20240418	163200	95217450	27100	27100	27100	27100	0
163	20240418	163100	95217450	27100	27100	27100	27100	0
164	20240418	163000	95217450	27100	27100	27100	27100	0
165	20240418	162900	95217450	27100	27100	27100	27100	0
166	20240418	162800	95217450	27100	27100	27100	27100	0
167	20240418	162700	95217450	27100	27100	27100	27100	0
168	20240418	162600	95217450	27100	27100	27100	27100	0
169	20240418	162500	95217450	27100	27100	27100	27100	0
170	20240418	162400	95217450	27100	27100	27100	27100	0
171	20240418	162300	95217450	27100	27100	27100	27100	0
172	20240418	162200	95217450	27100	27100	27100	27100	0
173	20240418	162100	95217450	27100	27100	27100	27100	0
174	20240418	162000	95217450	27100	27100	27100	27100	0
175	20240418	161900	95217450	27100	27100	27100	27100	0
176	20240418	161800	95217450	27100	27100	27100	27100	0
177	20240418	161700	95217450	27100	27100	27100	27100	0
178	20240418	161600	95217450	27100	27100	27100	27100	0
179	20240418	161500	95217450	27100	27100	27100	27100	0
180	20240418	161400	95217450	27100	27100	27100	27100	0
181	20240418	161300	95217450	27100	27100	27100	27100	0
182	20240418	161200	95217450	27100	27100	27100	27100	18
183	20240418	161100	95217450	27100	27100	27100	27100	0
184	20240418	161000	95217450	27100	27100	27100	27100	0
185	20240418	160900	95217450	27100	27100	27100	27100	0
186	20240418	160800	95217450	27100	27100	27100	27100	0
187	20240418	160700	95217450	27100	27100	27100	27100	0
188	20240418	160600	95217450	27100	27100	27100	27100	0
189	20240418	160500	95217450	27100	27100	27100	27100	0
190	20240418	160400	95217450	27100	27100	27100	27100	0
191	20240418	160300	95217450	27100	27100	27100	27100	0
192	20240418	160200	95217450	27100	27100	27100	27100	0
193	20240418	160100	95217450	27100	27100	27100	27100	0
194	20240418	160000	95217450	27100	27100	27100	27100	0
195	20240418	155900	95217450	27100	27100	27100	27100	0
196	20240418	155800	95217450	27100	27100	27100	27100	0
197	20240418	155700	95217450	27100	27100	27100	27100	0
198	20240418	155600	95217450	27100	27100	27100	27100	0
199	20240418	155500	95217450	27100	27100	27100	27100	0
200	20240418	155400	95217450	27100	27100	27100	27100	0
201	20240418	155300	95217450	27100	27100	27100	27100	0
202	20240418	155200	95217450	27100	27100	27100	27100	0
203	20240418	155100	95217450	27100	27100	27100	27100	0
204	20240418	155000	95217450	27100	27100	27100	27100	0
205	20240418	154900	95217450	27100	27100	27100	27100	0
206	20240418	154800	95217450	27100	27100	27100	27100	0
207	20240418	154700	95217450	27100	27100	27100	27100	0
208	20240418	154600	95217450	27100	27100	27100	27100	0
209	20240418	154500	95217450	27100	27100	27100	27100	0
210	20240418	154400	95217450	27100	27100	27100	27100	0
211	20240418	154300	95217450	27100	27100	27100	27100	0
212	20240418	154200	95217450	27100	27100	27100	27100	18
213	20240418	154100	95217450	27100	27100	27100	27100	0
214	20240418	154000	95217450	27100	27100	27100	27100	0
215	20240418	153900	95217450	27100	27100	27100	27100	0
216	20240418	153800	95217450	27100	27100	27100	27100	0
217	20240418	153700	95217450	27100	27100	27100	27100	0
218	20240418	153600	95217450	27100	27100	27100	27100	0
219	20240418	153500	95217450	27100	27100	27100	27100	0
220	20240418	153400	95217450	27100	27100	27100	27100	0
221	20240418	153300	95217450	27100	27100	27100	27100	0
222	20240418	153200	95217450	27100	27100	27100	27100	0
223	20240418	153100	95217450	27100	27100	27100	27100	0
224	20240418	153000	95217450	27100	27100	27100	27100	18
225	20240418	152900	94729650	27000	27000	27000	27000	0
226	20240418	152800	94729650	27000	27000	27000	27000	0
227	20240418	152700	94729650	27000	27000	27000	27000	0
228	20240418	152600	94729650	27000	27000	27000	27000	0
229	20240418	152500	94729650	27000	27000	27000	27000	0
230	20240418	152400	94729650	27000	27000	27000	27000	0
231	20240418	152300	94729650	27000	27000	27000	27000	0
232	20240418	152200	94729650	27000	27000	27000	27000	0
233	20240418	152100	94729650	27000	27000	27000	27000	0
234	20240418	152000	94729650	27000	27000	27000	27000	0
235	20240418	151900	94729650	27000	27000	27000	27000	1
236	20240418	151800	94702650	27000	27000	27000	27000	1
237	20240418	151700	94675650	27000	27000	27000	27000	7
238	20240418	151600	94486650	27000	27000	27000	27000	3
239	20240418	151500	94405650	27000	27000	27000	27000	1
240	20240418	151400	94378650	27000	27000	27000	27000	1
241	20240418	151300	94351650	27050	27050	27050	27050	5
242	20240418	151200	94216400	27050	27050	27050	27050	4
243	20240418	151100	94108200	27050	27050	27050	27050	1
244	20240418	151000	94081150	27050	27050	27050	27050	3
245	20240418	150900	94000000	27050	27050	27050	27050	7
246	20240418	150800	93810650	27050	27050	27050	27050	5
247	20240418	150700	93675400	27050	27050	27050	27050	3
248	20240418	150600	93594250	27050	27050	27050	27050	3
249	20240418	150500	93513100	27050	27050	27050	27050	2
250	20240418	150400	93459000	27000	27050	27050	27000	6
251	20240418	150300	93296950	27050	27050	27050	27050	3
252	20240418	150200	93215800	27050	27050	27050	27050	50
253	20240418	150100	91863300	27000	27000	27050	27000	5
254	20240418	150000	91728250	27000	27000	27000	27000	3
255	20240418	145900	91647250	27100	27100	27100	27100	0
256	20240418	145800	91647250	27100	27000	27100	27000	2
257	20240418	145700	91593150	27050	27050	27050	27000	3
258	20240418	145600	91512050	27050	27050	27050	27050	4
259	20240418	145500	91403850	27000	27000	27000	27000	1
260	20240418	145400	91376850	27050	27050	27050	27050	5
261	20240418	145300	91241600	27050	27050	27050	27050	3
262	20240418	145200	91160450	27050	27050	27050	27050	1
263	20240418	145100	91133400	27050	27050	27050	27050	12
264	20240418	145000	90808800	27050	27050	27050	27050	6
265	20240418	144900	90646500	27050	27050	27050	27050	1
266	20240418	144800	90619450	27050	27000	27050	27000	4
267	20240418	144700	90511300	27000	27000	27000	27000	22
268	20240418	144600	89917300	27000	27000	27000	27000	4
269	20240418	144500	89809300	27000	27000	27000	27000	4
270	20240418	144400	89701300	27000	27000	27000	27000	2
271	20240418	144300	89647300	27000	27000	27000	27000	13
272	20240418	144200	89296300	27000	27000	27000	27000	1
273	20240418	144100	89269300	27000	27000	27000	27000	3
274	20240418	144000	89188300	27050	27050	27050	27050	4
275	20240418	143900	89080100	27000	27000	27000	27000	0
276	20240418	143800	89080100	27000	27050	27050	27000	4
277	20240418	143700	88971950	27050	27050	27050	27050	3
278	20240418	143600	88890800	27050	27050	27050	27050	1
279	20240418	143500	88863750	27050	27050	27050	27050	2
280	20240418	143400	88809650	27050	27050	27050	27050	2
281	20240418	143300	88755550	27050	27050	27050	27050	304
282	20240418	143200	80532350	27050	27050	27050	27050	1
283	20240418	143100	80505300	27050	27050	27050	27050	5
284	20240418	143000	80370050	27050	27050	27050	27050	4
285	20240418	142900	80261850	27050	27050	27050	27050	1
286	20240418	142800	80234800	27050	27050	27050	27050	3
287	20240418	142700	80153650	27050	27050	27050	27050	3
288	20240418	142600	80072500	27050	27050	27050	27050	1
289	20240418	142500	80045450	27050	27050	27050	27050	4
290	20240418	142400	79937250	27050	27050	27050	27050	3
291	20240418	142300	79856100	27050	27050	27050	27050	7
292	20240418	142200	79666750	27050	27050	27050	27050	5
293	20240418	142100	79531500	27050	27050	27050	27050	2
294	20240418	142000	79477400	27050	27050	27050	27050	4
295	20240418	141900	79369200	27050	27050	27050	27050	1
296	20240418	141800	79342150	27050	27050	27050	27050	3
297	20240418	141700	79261000	27050	27050	27050	27050	4
298	20240418	141600	79152800	27050	27050	27050	27050	0
299	20240418	141500	79152800	27050	27050	27050	27050	4
300	20240418	141400	79044600	27050	27050	27050	27050	4
301	20240418	141300	78936400	27050	27050	27050	27050	3
302	20240418	141200	78855250	27050	27050	27050	27050	4
303	20240418	141100	78747050	27050	27050	27050	27050	3
304	20240418	141000	78665900	27050	27050	27050	27050	1
305	20240418	140900	78638850	27100	27050	27100	27050	5
306	20240418	140800	78503450	27050	27100	27100	27050	5
307	20240418	140700	78368050	27050	27050	27050	27050	4
308	20240418	140600	78259850	27050	27050	27050	27050	11
309	20240418	140500	77962300	27050	27050	27050	27050	5
310	20240418	140400	77827050	27050	27050	27050	27050	4
311	20240418	140300	77718850	27100	27100	27100	27100	10
312	20240418	140200	77447850	27050	27050	27050	27050	4
313	20240418	140100	77339650	27050	27050	27050	27050	4
314	20240418	140000	77231450	27100	27100	27100	27100	20
315	20240418	135900	76689450	27050	27050	27050	27050	19
316	20240418	135800	76175500	27050	27050	27050	27050	3
317	20240418	135700	76094350	27050	27100	27100	27050	27
318	20240418	135600	75362700	27050	27050	27050	27050	2
319	20240418	135500	75308600	27050	27050	27050	27050	2
320	20240418	135400	75254500	27050	27050	27050	27050	7
321	20240418	135300	75065150	27050	27050	27050	27050	2
322	20240418	135200	75011050	27050	27050	27050	27050	2
323	20240418	135100	74956950	27050	27050	27050	27050	4
324	20240418	135000	74848750	27050	27050	27050	27050	0
325	20240418	134900	74848750	27050	27050	27050	27050	4
326	20240418	134800	74740550	27050	27000	27050	27000	41
327	20240418	134700	73631700	27000	27000	27000	27000	0
328	20240418	134600	73631700	27000	27050	27050	27000	52
329	20240418	134500	72225200	27050	27000	27050	27000	22
330	20240418	134400	71630400	27000	27050	27050	27000	74
331	20240418	134300	69628750	27000	27000	27000	27000	2
332	20240418	134200	69574750	27000	27000	27000	27000	2
333	20240418	134100	69520750	27000	27000	27000	27000	4
334	20240418	134000	69412750	27000	27000	27000	27000	2
335	20240418	133900	69358750	27000	27000	27000	27000	9
336	20240418	133800	69115750	26950	26950	26950	26950	4
337	20240418	133700	69007950	26950	26950	26950	26950	0
338	20240418	133600	69007950	26950	26950	26950	26950	7
339	20240418	133500	68819300	26950	26950	26950	26950	4
340	20240418	133400	68711500	26950	26950	26950	26950	0
341	20240418	133300	68711500	26950	26950	26950	26900	4
342	20240418	133200	68603750	26950	26950	26950	26950	4
343	20240418	133100	68495950	26950	26950	26950	26950	0
344	20240418	133000	68495950	26950	26900	26950	26900	3
345	20240418	132900	68415150	26950	26950	26950	26950	5
346	20240418	132800	68280400	26950	26950	26950	26950	1
347	20240418	132700	68253450	26950	26950	26950	26900	5
348	20240418	132600	68118750	26950	26950	26950	26950	2
349	20240418	132500	68064850	26950	26950	26950	26950	4
350	20240418	132400	67957050	26950	26950	26950	26950	0
351	20240418	132300	67957050	26950	26950	26950	26950	4
352	20240418	132200	67849250	26950	26950	26950	26950	4
353	20240418	132100	67741450	26950	26950	26950	26950	0
354	20240418	132000	67741450	26950	26950	26950	26900	4
355	20240418	131900	67633700	26950	26950	26950	26950	4
356	20240418	131800	67525900	26950	26950	26950	26950	0
357	20240418	131700	67525900	26950	26900	26950	26900	5
358	20240418	131600	67391200	26950	26950	26950	26950	5
359	20240418	131500	67256450	26950	26950	26950	26950	2
360	20240418	131400	67202550	26900	26900	26900	26900	1
361	20240418	131300	67175650	26950	26900	26950	26900	7
362	20240418	131200	66987100	26950	26950	26950	26950	1
363	20240418	131100	66960150	26950	26900	26950	26900	2
364	20240418	131000	66906300	26900	26900	26900	26900	4
365	20240418	130900	66798700	26900	26900	26900	26900	4
366	20240418	130800	66691100	26900	26900	26900	26900	3
367	20240418	130700	66610400	26900	26900	26900	26900	4
368	20240418	130600	66502800	26900	26900	26900	26900	7
369	20240418	130500	66314500	26900	26900	26900	26900	0
370	20240418	130400	66314500	26900	26900	26900	26900	2
371	20240418	130300	66260700	26950	26900	26950	26900	5
372	20240418	130200	66126100	26900	26900	26900	26900	1
373	20240418	130100	66099200	26900	26900	26900	26900	2
374	20240418	130000	66045400	26950	26950	26950	26950	0
375	20240418	125900	66045400	26950	26950	26950	26950	7
376	20240418	125800	65856750	26950	26950	26950	26950	1
377	20240418	125700	65829800	26900	26950	26950	26900	3
378	20240418	125600	65749000	26950	26950	26950	26950	4
379	20240418	125500	65641200	26950	26950	26950	26950	4
380	20240418	125400	65533400	26900	26900	26900	26900	2
381	20240418	125300	65479600	26900	26950	26950	26900	15
382	20240418	125200	65075850	26950	26950	26950	26950	0
383	20240418	125100	65075850	26950	26950	26950	26950	2
384	20240418	125000	65021950	26950	26950	26950	26950	7
385	20240418	124900	64833300	26950	26950	26950	26950	0
386	20240418	124800	64833300	26950	26900	26950	26900	3
387	20240418	124700	64752550	26950	26950	26950	26950	5
388	20240418	124600	64617800	26950	26950	26950	26950	1
389	20240418	124500	64590850	26900	26900	26900	26900	9
390	20240418	124400	64348750	26900	27000	27000	26900	22
391	20240418	124300	63754850	27000	27000	27000	27000	10
392	20240418	124200	63484850	26950	26950	26950	26950	0
393	20240418	124100	63484850	26950	26950	26950	26950	7
394	20240418	124000	63296200	26950	26950	26950	26950	4
395	20240418	123900	63188400	26950	26950	26950	26950	0
396	20240418	123800	63188400	26950	26950	26950	26950	2
397	20240418	123700	63134500	26950	26950	26950	26950	6
398	20240418	123600	62972800	26950	26950	26950	26950	0
399	20240418	123500	62972800	26950	26950	26950	26950	2
400	20240418	123400	62918900	26950	26950	26950	26950	2
401	20240418	123300	62865000	26950	26950	26950	26950	4
402	20240418	123200	62757200	26950	26950	26950	26950	1
403	20240418	123100	62730250	27000	27000	27000	27000	3
404	20240418	123000	62649250	27000	27000	27000	27000	4
405	20240418	122900	62541250	27000	27000	27000	27000	1
406	20240418	122800	62514250	27000	27000	27000	27000	3
407	20240418	122700	62433250	27000	27000	27000	27000	4
408	20240418	122600	62325250	27000	27000	27000	27000	0
409	20240418	122500	62325250	27000	27000	27000	27000	2
410	20240418	122400	62271250	27000	27000	27000	27000	6
411	20240418	122300	62109250	27000	27000	27000	27000	0
412	20240418	122200	62109250	27000	27000	27000	27000	4
413	20240418	122100	62001250	27000	27000	27000	27000	5
414	20240418	122000	61866250	27000	27000	27000	27000	1
415	20240418	121900	61839250	27000	27000	27000	27000	1
416	20240418	121800	61812250	27000	27000	27000	27000	3
417	20240418	121700	61731250	27000	27000	27000	27000	4
418	20240418	121600	61623250	27000	27000	27000	27000	9
419	20240418	121500	61380250	27000	27000	27000	27000	3
420	20240418	121400	61299250	27000	27000	27000	27000	4
421	20240418	121300	61191250	27000	26950	27000	26950	13
422	20240418	121200	60840550	26950	26950	26950	26950	22
423	20240418	121100	60247650	26950	26950	26950	26950	2
424	20240418	121000	60193750	27000	27000	27000	27000	1
425	20240418	120900	60166750	26950	26950	26950	26950	1
426	20240418	120800	60139800	27000	26950	27000	26950	6
427	20240418	120700	59977850	27000	27000	27000	27000	3
428	20240418	120600	59896850	26950	26950	26950	26950	2
429	20240418	120500	59842950	26950	26950	26950	26950	3
430	20240418	120400	59762100	26950	26950	26950	26950	4
431	20240418	120300	59654300	27000	27000	27000	27000	0
432	20240418	120200	59654300	27000	26950	27000	26950	8
433	20240418	120100	59438450	26950	26950	26950	26950	4
434	20240418	120000	59330650	26950	26950	26950	26950	0
435	20240418	115900	59330650	26950	26950	26950	26950	2
436	20240418	115800	59276750	26950	26950	26950	26950	6
437	20240418	115700	59115050	26950	26950	26950	26950	0
438	20240418	115600	59115050	26950	26950	26950	26950	2
439	20240418	115500	59061150	26950	26950	26950	26950	9
440	20240418	115400	58818600	26950	26950	26950	26950	0
441	20240418	115300	58818600	26950	26950	26950	26950	2
442	20240418	115200	58764700	26950	26950	26950	26950	3
443	20240418	115100	58683850	26950	26950	26950	26950	4
444	20240418	115000	58576050	26950	26950	26950	26950	0
445	20240418	114900	58576050	26950	27000	27050	26950	4
446	20240418	114800	58468050	27050	26950	27050	26950	10
447	20240418	114700	58198350	26950	26950	26950	26950	1
448	20240418	114600	58171400	26950	26950	26950	26950	4
449	20240418	114500	58063600	26950	27000	27000	26950	5
450	20240418	114400	57928750	27050	27050	27050	27050	1
451	20240418	114300	57901700	27000	27000	27000	27000	1
452	20240418	114200	57874700	27000	27000	27000	27000	7
453	20240418	114100	57685700	27050	27000	27050	27000	3
454	20240418	114000	57604650	27000	27000	27000	27000	1
455	20240418	113900	57577650	26950	26950	27050	26950	4
456	20240418	113800	57469700	27050	27000	27050	27000	4
457	20240418	113700	57361650	26950	26950	26950	26950	1
458	20240418	113600	57334700	26950	26950	26950	26950	6
459	20240418	113500	57173000	26950	26950	26950	26950	4
460	20240418	113400	57065200	26950	26950	26950	26950	1
461	20240418	113300	57038250	26950	26950	26950	26950	1
462	20240418	113200	57011300	26950	27000	27000	26950	5
463	20240418	113100	56876450	27000	27000	27000	27000	1
464	20240418	113000	56849450	26950	26950	26950	26950	0
465	20240418	112900	56849450	26950	26950	27000	26950	7
466	20240418	112800	56660550	27000	27000	27000	27000	0
467	20240418	112700	56660550	27000	26950	27000	26950	4
468	20240418	112600	56552700	26950	26950	27050	26950	13
469	20240418	112500	56201500	27000	27000	27000	27000	0
470	20240418	112400	56201500	27000	27000	27000	27000	1
471	20240418	112300	56174500	27000	27000	27000	27000	18
472	20240418	112200	55688500	27000	27000	27000	27000	4
473	20240418	112100	55580500	27000	27000	27000	27000	1
474	20240418	112000	55553500	27000	27000	27000	27000	1
475	20240418	111900	55526500	27000	27000	27000	27000	6
476	20240418	111800	55364500	27000	27000	27000	27000	4
477	20240418	111700	55256500	27000	27000	27000	27000	0
478	20240418	111600	55256500	27000	27000	27000	27000	10
479	20240418	111500	54986500	27000	27000	27000	27000	0
480	20240418	111400	54986500	27000	27000	27000	27000	1
481	20240418	111300	54959500	27000	27000	27000	27000	7
482	20240418	111200	54770500	27000	27000	27000	27000	0
483	20240418	111100	54770500	27000	27000	27000	27000	1
484	20240418	111000	54743500	27000	27000	27000	27000	3
485	20240418	110900	54662500	27000	27000	27000	27000	9
486	20240418	110800	54419500	27000	27050	27050	27000	2
487	20240418	110700	54365450	27000	27000	27000	27000	1
488	20240418	110600	54338450	27000	27000	27000	27000	3
489	20240418	110500	54257450	27050	27050	27050	27000	31
490	20240418	110400	53418950	27000	27000	27000	27000	0
491	20240418	110300	53418950	27000	27000	27000	27000	7
492	20240418	110200	53229950	27000	27000	27000	27000	0
493	20240418	110100	53229950	27000	27000	27000	27000	1
494	20240418	110000	53202950	27000	27000	27000	27000	4
495	20240418	105900	53094950	27050	27050	27050	27050	1
496	20240418	105800	53067900	27000	27000	27000	27000	1
497	20240418	105700	53040900	27000	27000	27000	27000	4
498	20240418	105600	52932900	27000	27000	27000	27000	3
499	20240418	105500	52851900	27000	27000	27000	27000	1
500	20240418	105400	52824900	27000	27000	27000	27000	1
501	20240418	105300	52797900	27000	26950	27000	26950	6
502	20240418	105200	52635950	27000	27000	27000	27000	1
503	20240418	105100	52608950	27000	27000	27000	27000	3
504	20240418	105000	52527950	27000	27000	27000	26950	10
505	20240418	104900	52258000	27000	27000	27000	27000	0
506	20240418	104800	52258000	27000	27000	27000	27000	121
507	20240418	104700	48991000	26950	27000	27000	26950	60
508	20240418	104600	47371050	26950	26950	26950	26950	0
509	20240418	104500	47371050	26950	26950	26950	26950	1
510	20240418	104400	47344100	27000	27000	27000	27000	57
511	20240418	104300	45805100	27000	27000	27000	27000	0
512	20240418	104200	45805100	27000	27000	27000	27000	1
513	20240418	104100	45778100	27000	27000	27000	27000	3
514	20240418	104000	45697100	27000	27000	27000	27000	6
515	20240418	103900	45535100	27000	27000	27000	27000	1
516	20240418	103800	45508100	26950	26950	26950	26950	0
517	20240418	103700	45508100	26950	27000	27000	26950	7
518	20240418	103600	45319250	27000	27000	27000	27000	1
519	20240418	103500	45292250	27000	27000	27000	27000	0
520	20240418	103400	45292250	27000	27000	27000	27000	7
521	20240418	103300	45103250	27000	27000	27000	27000	6
522	20240418	103200	44941250	27000	27050	27050	27000	2
523	20240418	103100	44887200	27000	27000	27000	27000	7
524	20240418	103000	44698200	27000	27000	27000	27000	0
525	20240418	102900	44698200	27000	27000	27000	27000	1
526	20240418	102800	44671200	27000	27000	27000	27000	1
527	20240418	102700	44644200	27000	27000	27000	27000	85
528	20240418	102600	42349200	27000	27000	27000	27000	32
529	20240418	102500	41485200	27000	27000	27000	27000	0
530	20240418	102400	41485200	27000	27000	27000	27000	7
531	20240418	102300	41296200	27000	27000	27000	27000	4
532	20240418	102200	41188200	27000	27000	27000	27000	0
533	20240418	102100	41188200	27000	27000	27000	27000	7
534	20240418	102000	40999200	27000	27000	27000	27000	2
535	20240418	101900	40945200	26850	26950	26950	26850	204
536	20240418	101800	35464000	26950	27000	27000	26800	251
537	20240418	101700	28720750	26950	26950	26950	26950	0
538	20240418	101600	28720750	26950	26950	26950	26950	0
539	20240418	101500	28720750	26950	26950	27100	26950	33
540	20240418	101400	27827650	27000	27000	27000	27000	1
541	20240418	101300	27800650	27100	27100	27100	27100	0
542	20240418	101200	27800650	27100	27050	27100	27050	121
543	20240418	101100	24527400	27000	27000	27050	26950	14
544	20240418	101000	24149300	27050	27050	27050	27050	0
545	20240418	100900	24149300	27050	26950	27050	26950	226
546	20240418	100800	18056300	26950	26950	27000	26950	87
547	20240418	100700	15711600	27050	27000	27050	27000	13
548	20240418	100600	15360500	26950	26950	26950	26950	1
549	20240418	100500	15333550	26950	26950	26950	26950	7
550	20240418	100400	15144900	26950	26950	26950	26950	3
551	20240418	100300	15064050	26950	26950	26950	26950	1
552	20240418	100200	15037100	26950	26950	26950	26950	2
553	20240418	100100	14983200	27000	27000	27000	27000	0
554	20240418	100000	14983200	27000	27000	27000	27000	8
555	20240418	095900	14767200	27000	27000	27000	27000	0
556	20240418	095800	14767200	27000	26950	27000	26950	7
557	20240418	095700	14578300	27000	27000	27000	27000	1
558	20240418	095600	14551300	27050	27050	27050	27050	0
559	20240418	095500	14551300	27050	26950	27050	26950	10
560	20240418	095400	14281700	26950	26950	26950	26950	0
561	20240418	095300	14281700	26950	26950	26950	26950	0
562	20240418	095200	14281700	26950	26950	26950	26950	0
563	20240418	095100	14281700	26950	26950	26950	26950	0
564	20240418	095000	14281700	26950	26950	26950	26950	0
565	20240418	094900	14281700	26950	26950	26950	26950	1
566	20240418	094800	14254750	27050	27050	27050	27050	12
567	20240418	094700	13930150	27050	27050	27050	27050	0
568	20240418	094600	13930150	27050	27050	27050	27050	0
569	20240418	094500	13930150	27050	27050	27050	27050	0
570	20240418	094400	13930150	27050	27050	27050	27050	164
571	20240418	094300	9493950	27100	27100	27100	27100	0
572	20240418	094200	9493950	27100	27050	27100	27050	79
573	20240418	094100	7356300	27050	27050	27050	27050	0
574	20240418	094000	7356300	27050	27050	27050	27050	0
575	20240418	093900	7356300	27050	27050	27050	27050	0
576	20240418	093800	7356300	27050	27050	27050	27050	0
577	20240418	093700	7356300	27050	27050	27050	27050	0
578	20240418	093600	7356300	27050	27050	27050	27050	0
579	20240418	093500	7356300	27050	27050	27050	27050	0
580	20240418	093400	7356300	27050	27050	27050	27050	0
581	20240418	093300	7356300	27050	26950	27050	26900	80
582	20240418	093200	5202100	27050	27050	27050	27050	4
583	20240418	093100	5093900	27050	27050	27050	27050	0
584	20240418	093000	5093900	27050	27050	27050	27050	9
585	20240418	092900	4850450	27100	27100	27100	27100	0
586	20240418	092800	4850450	27100	27100	27100	27100	0
587	20240418	092700	4850450	27100	27100	27100	27100	0
588	20240418	092600	4850450	27100	27100	27100	27100	1
589	20240418	092500	4823350	27100	27100	27100	27100	0
590	20240418	092400	4823350	27100	27100	27100	27100	7
591	20240418	092300	4633650	27100	27100	27100	27100	7
592	20240418	092200	4443950	27100	27100	27100	27100	42
593	20240418	092100	3305750	27100	27100	27100	27100	0
594	20240418	092000	3305750	27100	27100	27100	27100	0
595	20240418	091900	3305750	27100	27100	27100	27100	0
596	20240418	091800	3305750	27100	27100	27100	27100	1
597	20240418	091700	3278650	27200	27200	27200	27200	0
598	20240418	091600	3278650	27200	27200	27200	27200	0
599	20240418	091500	3278650	27200	27200	27200	27200	0
600	20240418	091400	3278650	27200	27200	27200	27200	0
601	20240418	091300	3278650	27200	27200	27200	27200	0
602	20240418	091200	3278650	27200	27100	27200	27100	20
603	20240418	091100	2736250	27100	27100	27100	27100	61
604	20240418	091000	1083150	27100	27100	27100	27100	0
605	20240418	090900	1083150	27100	27100	27100	27100	2
606	20240418	090800	1028950	27100	27100	27100	27100	11
607	20240418	090700	730850	27100	27100	27100	27100	0
608	20240418	090600	730850	27100	27100	27100	27100	0
609	20240418	090500	730850	27100	27100	27100	27100	0
610	20240418	090400	730850	27100	27100	27100	27100	0
611	20240418	090300	730850	27100	27100	27100	27100	0
612	20240418	090200	730850	27100	27100	27100	27100	0
613	20240418	090100	730850	27100	27100	27100	27100	0
614	20240418	090000	730850	27100	27100	27100	27050	27