KissMeData/036530/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191100	275766850	22600	22600	22600	22600	347
3	20240419	191000	275766850	22600	22600	22600	22600	0
4	20240419	190900	275766850	22600	22600	22600	22600	0
5	20240419	190800	275766850	22600	22600	22600	22600	0
6	20240419	190700	275766850	22600	22600	22600	22600	0
7	20240419	190600	275766850	22600	22600	22600	22600	0
8	20240419	190500	275766850	22600	22600	22600	22600	0
9	20240419	190400	275766850	22600	22600	22600	22600	0
10	20240419	190300	275766850	22600	22600	22600	22600	0
11	20240419	190200	275766850	22600	22600	22600	22600	0
12	20240419	190100	275766850	22600	22600	22600	22600	0
13	20240419	190000	275766850	22600	22600	22600	22600	0
14	20240419	185900	275766850	22600	22600	22600	22600	0
15	20240419	185800	275766850	22600	22600	22600	22600	0
16	20240419	185700	275766850	22600	22600	22600	22600	0
17	20240419	185600	275766850	22600	22600	22600	22600	0
18	20240419	185500	275766850	22600	22600	22600	22600	0
19	20240419	185400	275766850	22600	22600	22600	22600	0
20	20240419	185300	275766850	22600	22600	22600	22600	0
21	20240419	185200	275766850	22600	22600	22600	22600	0
22	20240419	185100	275766850	22600	22600	22600	22600	0
23	20240419	185000	275766850	22600	22600	22600	22600	0
24	20240419	184900	275766850	22600	22600	22600	22600	0
25	20240419	184800	275766850	22600	22600	22600	22600	0
26	20240419	184700	275766850	22600	22600	22600	22600	0
27	20240419	184600	275766850	22600	22600	22600	22600	0
28	20240419	184500	275766850	22600	22600	22600	22600	0
29	20240419	184400	275766850	22600	22600	22600	22600	0
30	20240419	184300	275766850	22600	22600	22600	22600	0
31	20240419	184200	275766850	22600	22600	22600	22600	0
32	20240419	184100	275766850	22600	22600	22600	22600	347
33	20240419	184000	275766850	22600	22600	22600	22600	0
34	20240419	183900	275766850	22600	22600	22600	22600	0
35	20240419	183800	275766850	22600	22600	22600	22600	0
36	20240419	183700	275766850	22600	22600	22600	22600	0
37	20240419	183600	275766850	22600	22600	22600	22600	0
38	20240419	183500	275766850	22600	22600	22600	22600	0
39	20240419	183400	275766850	22600	22600	22600	22600	0
40	20240419	183300	275766850	22600	22600	22600	22600	0
41	20240419	183200	275766850	22600	22600	22600	22600	0
42	20240419	183100	275766850	22600	22600	22600	22600	0
43	20240419	183000	275766850	22600	22600	22600	22600	0
44	20240419	182900	275766850	22600	22600	22600	22600	0
45	20240419	182800	275766850	22600	22600	22600	22600	0
46	20240419	182700	275766850	22600	22600	22600	22600	0
47	20240419	182600	275766850	22600	22600	22600	22600	0
48	20240419	182500	275766850	22600	22600	22600	22600	0
49	20240419	182400	275766850	22600	22600	22600	22600	0
50	20240419	182300	275766850	22600	22600	22600	22600	0
51	20240419	182200	275766850	22600	22600	22600	22600	0
52	20240419	182100	275766850	22600	22600	22600	22600	0
53	20240419	182000	275766850	22600	22600	22600	22600	0
54	20240419	181900	275766850	22600	22600	22600	22600	0
55	20240419	181800	275766850	22600	22600	22600	22600	0
56	20240419	181700	275766850	22600	22600	22600	22600	0
57	20240419	181600	275766850	22600	22600	22600	22600	0
58	20240419	181500	275766850	22600	22600	22600	22600	0
59	20240419	181400	275766850	22600	22600	22600	22600	0
60	20240419	181300	275766850	22600	22600	22600	22600	0
61	20240419	181200	275766850	22600	22600	22600	22600	0
62	20240419	181100	275766850	22600	22600	22600	22600	347
63	20240419	181000	275766850	22600	22600	22600	22600	0
64	20240419	180900	275766850	22600	22600	22600	22600	0
65	20240419	180800	275766850	22600	22600	22600	22600	0
66	20240419	180700	275766850	22600	22600	22600	22600	0
67	20240419	180600	275766850	22600	22600	22600	22600	0
68	20240419	180500	275766850	22600	22600	22600	22600	0
69	20240419	180400	275766850	22600	22600	22600	22600	0
70	20240419	180300	275766850	22600	22600	22600	22600	0
71	20240419	180200	275766850	22600	22600	22600	22600	0
72	20240419	180100	275766850	22600	22600	22600	22600	0
73	20240419	180000	275766850	22600	22600	22600	22600	0
74	20240419	175900	275766850	22600	22600	22600	22600	0
75	20240419	175800	275766850	22600	22600	22600	22600	0
76	20240419	175700	275766850	22600	22600	22600	22600	0
77	20240419	175600	275766850	22600	22600	22600	22600	0
78	20240419	175500	275766850	22600	22600	22600	22600	0
79	20240419	175400	275766850	22600	22600	22600	22600	0
80	20240419	175300	275766850	22600	22600	22600	22600	0
81	20240419	175200	275766850	22600	22600	22600	22600	0
82	20240419	175100	275766850	22600	22600	22600	22600	0
83	20240419	175000	275766850	22600	22600	22600	22600	0
84	20240419	174900	275766850	22600	22600	22600	22600	0
85	20240419	174800	275766850	22600	22600	22600	22600	0
86	20240419	174700	275766850	22600	22600	22600	22600	0
87	20240419	174600	275766850	22600	22600	22600	22600	0
88	20240419	174500	275766850	22600	22600	22600	22600	0
89	20240419	174400	275766850	22600	22600	22600	22600	0
90	20240419	174300	275766850	22600	22600	22600	22600	0
91	20240419	174200	275766850	22600	22600	22600	22600	0
92	20240419	174100	275766850	22600	22600	22600	22600	347
93	20240419	174000	275766850	22600	22600	22600	22600	0
94	20240419	173900	275766850	22600	22600	22600	22600	0
95	20240419	173800	275766850	22600	22600	22600	22600	0
96	20240419	173700	275766850	22600	22600	22600	22600	0
97	20240419	173600	275766850	22600	22600	22600	22600	0
98	20240419	173500	275766850	22600	22600	22600	22600	0
99	20240419	173400	275766850	22600	22600	22600	22600	0
100	20240419	173300	275766850	22600	22600	22600	22600	0
101	20240419	173200	275766850	22600	22600	22600	22600	0
102	20240419	173100	275766850	22600	22600	22600	22600	0
103	20240419	173000	275766850	22600	22600	22600	22600	0
104	20240419	172900	275766850	22600	22600	22600	22600	0
105	20240419	172800	275766850	22600	22600	22600	22600	0
106	20240419	172700	275766850	22600	22600	22600	22600	0
107	20240419	172600	275766850	22600	22600	22600	22600	0
108	20240419	172500	275766850	22600	22600	22600	22600	0
109	20240419	172400	275766850	22600	22600	22600	22600	0
110	20240419	172300	275766850	22600	22600	22600	22600	0
111	20240419	172200	275766850	22600	22600	22600	22600	0
112	20240419	172100	275766850	22600	22600	22600	22600	0
113	20240419	172000	275766850	22600	22600	22600	22600	0
114	20240419	171900	275766850	22600	22600	22600	22600	0
115	20240419	171800	275766850	22600	22600	22600	22600	0
116	20240419	171700	275766850	22600	22600	22600	22600	0
117	20240419	171600	275766850	22600	22600	22600	22600	0
118	20240419	171500	275766850	22600	22600	22600	22600	0
119	20240419	171400	275766850	22600	22600	22600	22600	0
120	20240419	171300	275766850	22600	22600	22600	22600	0
121	20240419	171200	275766850	22600	22600	22600	22600	0
122	20240419	171100	275766850	22600	22600	22600	22600	347
123	20240419	171000	275766850	22600	22600	22600	22600	0
124	20240419	170900	275766850	22600	22600	22600	22600	0
125	20240419	170800	275766850	22600	22600	22600	22600	0
126	20240419	170700	275766850	22600	22600	22600	22600	0
127	20240419	170600	275766850	22600	22600	22600	22600	0
128	20240419	170500	275766850	22600	22600	22600	22600	0
129	20240419	170400	275766850	22600	22600	22600	22600	0
130	20240419	170300	275766850	22600	22600	22600	22600	0
131	20240419	170200	275766850	22600	22600	22600	22600	0
132	20240419	170100	275766850	22600	22600	22600	22600	0
133	20240419	170000	275766850	22600	22600	22600	22600	0
134	20240419	165900	275766850	22600	22600	22600	22600	0
135	20240419	165800	275766850	22600	22600	22600	22600	0
136	20240419	165700	275766850	22600	22600	22600	22600	0
137	20240419	165600	275766850	22600	22600	22600	22600	0
138	20240419	165500	275766850	22600	22600	22600	22600	0
139	20240419	165400	275766850	22600	22600	22600	22600	0
140	20240419	165300	275766850	22600	22600	22600	22600	0
141	20240419	165200	275766850	22600	22600	22600	22600	0
142	20240419	165100	275766850	22600	22600	22600	22600	0
143	20240419	165000	275766850	22600	22600	22600	22600	0
144	20240419	164900	275766850	22600	22600	22600	22600	0
145	20240419	164800	275766850	22600	22600	22600	22600	0
146	20240419	164700	275766850	22600	22600	22600	22600	0
147	20240419	164600	275766850	22600	22600	22600	22600	0
148	20240419	164500	275766850	22600	22600	22600	22600	0
149	20240419	164400	275766850	22600	22600	22600	22600	0
150	20240419	164300	275766850	22600	22600	22600	22600	0
151	20240419	164200	275766850	22600	22600	22600	22600	0
152	20240419	164100	275766850	22600	22600	22600	22600	347
153	20240419	164000	275766850	22600	22600	22600	22600	0
154	20240419	163900	275766850	22600	22600	22600	22600	0
155	20240419	163800	275766850	22600	22600	22600	22600	0
156	20240419	163700	275766850	22600	22600	22600	22600	0
157	20240419	163600	275766850	22600	22600	22600	22600	0
158	20240419	163500	275766850	22600	22600	22600	22600	0
159	20240419	163400	275766850	22600	22600	22600	22600	0
160	20240419	163300	275766850	22600	22600	22600	22600	0
161	20240419	163200	275766850	22600	22600	22600	22600	0
162	20240419	163100	275766850	22600	22600	22600	22600	0
163	20240419	163000	275766850	22600	22600	22600	22600	0
164	20240419	162900	275766850	22600	22600	22600	22600	0
165	20240419	162800	275766850	22600	22600	22600	22600	0
166	20240419	162700	275766850	22600	22600	22600	22600	0
167	20240419	162600	275766850	22600	22600	22600	22600	0
168	20240419	162500	275766850	22600	22600	22600	22600	0
169	20240419	162400	275766850	22600	22600	22600	22600	0
170	20240419	162300	275766850	22600	22600	22600	22600	0
171	20240419	162200	275766850	22600	22600	22600	22600	0
172	20240419	162100	275766850	22600	22600	22600	22600	0
173	20240419	162000	275766850	22600	22600	22600	22600	0
174	20240419	161900	275766850	22600	22600	22600	22600	0
175	20240419	161800	275766850	22600	22600	22600	22600	0
176	20240419	161700	275766850	22600	22600	22600	22600	0
177	20240419	161600	275766850	22600	22600	22600	22600	0
178	20240419	161500	275766850	22600	22600	22600	22600	0
179	20240419	161400	275766850	22600	22600	22600	22600	0
180	20240419	161300	275766850	22600	22600	22600	22600	0
181	20240419	161200	275766850	22600	22600	22600	22600	0
182	20240419	161100	275766850	22600	22600	22600	22600	347
183	20240419	161000	275766850	22600	22600	22600	22600	0
184	20240419	160900	275766850	22600	22600	22600	22600	0
185	20240419	160800	275766850	22600	22600	22600	22600	0
186	20240419	160700	275766850	22600	22600	22600	22600	0
187	20240419	160600	275766850	22600	22600	22600	22600	0
188	20240419	160500	275766850	22600	22600	22600	22600	0
189	20240419	160400	275766850	22600	22600	22600	22600	0
190	20240419	160300	275766850	22600	22600	22600	22600	0
191	20240419	160200	275766850	22600	22600	22600	22600	0
192	20240419	160100	275766850	22600	22600	22600	22600	0
193	20240419	160000	275766850	22600	22600	22600	22600	0
194	20240419	155900	275766850	22600	22600	22600	22600	0
195	20240419	155800	275766850	22600	22600	22600	22600	0
196	20240419	155700	275766850	22600	22600	22600	22600	0
197	20240419	155600	275766850	22600	22600	22600	22600	0
198	20240419	155500	275766850	22600	22600	22600	22600	0
199	20240419	155400	275766850	22600	22600	22600	22600	0
200	20240419	155300	275766850	22600	22600	22600	22600	0
201	20240419	155200	275766850	22600	22600	22600	22600	0
202	20240419	155100	275766850	22600	22600	22600	22600	0
203	20240419	155000	275766850	22600	22600	22600	22600	0
204	20240419	154900	275766850	22600	22600	22600	22600	0
205	20240419	154800	275766850	22600	22600	22600	22600	0
206	20240419	154700	275766850	22600	22600	22600	22600	0
207	20240419	154600	275766850	22600	22600	22600	22600	0
208	20240419	154500	275766850	22600	22600	22600	22600	0
209	20240419	154400	275766850	22600	22600	22600	22600	0
210	20240419	154300	275766850	22600	22600	22600	22600	0
211	20240419	154200	275766850	22600	22600	22600	22600	0
212	20240419	154100	275766850	22600	22600	22600	22600	347
213	20240419	154000	275766850	22600	22600	22600	22600	0
214	20240419	153900	275766850	22600	22600	22600	22600	0
215	20240419	153800	275766850	22600	22600	22600	22600	0
216	20240419	153700	275766850	22600	22600	22600	22600	0
217	20240419	153600	275766850	22600	22600	22600	22600	0
218	20240419	153500	275766850	22600	22600	22600	22600	0
219	20240419	153400	275766850	22600	22600	22600	22600	0
220	20240419	153300	275766850	22600	22600	22600	22600	0
221	20240419	153200	275766850	22600	22600	22600	22600	0
222	20240419	153100	275766850	22600	22600	22600	22600	0
223	20240419	153000	275766850	22600	22600	22600	22600	347
224	20240419	152900	267924650	22600	22600	22600	22600	0
225	20240419	152800	267924650	22600	22600	22600	22600	0
226	20240419	152700	267924650	22600	22600	22600	22600	0
227	20240419	152600	267924650	22600	22600	22600	22600	0
228	20240419	152500	267924650	22600	22600	22600	22600	0
229	20240419	152400	267924650	22600	22600	22600	22600	0
230	20240419	152300	267924650	22600	22600	22600	22600	0
231	20240419	152200	267924650	22600	22600	22600	22600	0
232	20240419	152100	267924650	22600	22600	22600	22600	0
233	20240419	152000	267924650	22600	22600	22600	22600	0
234	20240419	151900	267924650	22600	22550	22600	22500	146
235	20240419	151800	264628500	22550	22550	22550	22550	1
236	20240419	151700	264605950	22500	22500	22500	22500	5
237	20240419	151600	264493450	22600	22450	22600	22450	12
238	20240419	151500	264223550	22450	22450	22450	22450	1
239	20240419	151400	264201100	22450	22450	22450	22450	4
240	20240419	151300	264111300	22450	22450	22450	22450	5
241	20240419	151200	263999050	22450	22500	22500	22450	65
242	20240419	151100	262539750	22550	22550	22550	22550	208
243	20240419	151000	257849350	22550	22550	22550	22550	14
244	20240419	150900	257533650	22550	22550	22550	22550	5
245	20240419	150800	257420900	22600	22600	22600	22600	50
246	20240419	150700	256290900	22600	22600	22600	22600	0
247	20240419	150600	256290900	22600	22600	22650	22600	899
248	20240419	150500	235971750	22650	22650	22650	22650	3
249	20240419	150400	235903800	22600	22600	22600	22600	5
250	20240419	150300	235790800	22600	22600	22600	22600	4
251	20240419	150200	235700400	22650	22650	22650	22650	1
252	20240419	150100	235677750	22650	22650	22650	22650	0
253	20240419	150000	235677750	22650	22600	22650	22600	151
254	20240419	145900	232257850	22600	22600	22600	22600	16
255	20240419	145800	231896250	22600	22600	22600	22600	0
256	20240419	145700	231896250	22600	22650	22650	22600	5
257	20240419	145600	231783200	22600	22600	22600	22600	159
258	20240419	145500	228189800	22600	22600	22600	22600	0
259	20240419	145400	228189800	22600	22600	22600	22600	4
260	20240419	145300	228099400	22600	22600	22600	22600	4
261	20240419	145200	228009000	22600	22600	22600	22600	4
262	20240419	145100	227918600	22600	22600	22600	22600	0
263	20240419	145000	227918600	22600	22600	22600	22600	5
264	20240419	144900	227805600	22650	22650	22650	22650	0
265	20240419	144800	227805600	22650	22650	22650	22650	0
266	20240419	144700	227805600	22650	22650	22650	22650	0
267	20240419	144600	227805600	22650	22650	22650	22650	0
268	20240419	144500	227805600	22650	22650	22650	22650	1
269	20240419	144400	227782950	22650	22650	22650	22650	0
270	20240419	144300	227782950	22650	22650	22650	22650	0
271	20240419	144200	227782950	22650	22650	22650	22650	0
272	20240419	144100	227782950	22650	22650	22650	22650	1
273	20240419	144000	227760300	22650	22650	22650	22650	0
274	20240419	143900	227760300	22650	22650	22650	22650	11
275	20240419	143800	227511150	22700	22700	22700	22700	0
276	20240419	143700	227511150	22700	22700	22700	22700	0
277	20240419	143600	227511150	22700	22700	22700	22700	0
278	20240419	143500	227511150	22700	22700	22700	22700	0
279	20240419	143400	227511150	22700	22700	22700	22700	0
280	20240419	143300	227511150	22700	22700	22700	22700	0
281	20240419	143200	227511150	22700	22700	22700	22700	0
282	20240419	143100	227511150	22700	22700	22700	22700	0
283	20240419	143000	227511150	22700	22700	22700	22700	0
284	20240419	142900	227511150	22700	22700	22700	22700	0
285	20240419	142800	227511150	22700	22700	22700	22700	0
286	20240419	142700	227511150	22700	22700	22700	22700	0
287	20240419	142600	227511150	22700	22700	22700	22700	0
288	20240419	142500	227511150	22700	22650	22700	22650	12
289	20240419	142400	227239250	22650	22650	22650	22650	0
290	20240419	142300	227239250	22650	22650	22650	22650	1
291	20240419	142200	227216600	22600	22600	22600	22600	0
292	20240419	142100	227216600	22600	22600	22600	22600	30
293	20240419	142000	226538600	22600	22600	22600	22600	0
294	20240419	141900	226538600	22600	22600	22600	22600	10
295	20240419	141800	226312600	22600	22600	22600	22600	83
296	20240419	141700	224436800	22650	22650	22650	22650	0
297	20240419	141600	224436800	22650	22650	22650	22650	0
298	20240419	141500	224436800	22650	22650	22650	22650	0
299	20240419	141400	224436800	22650	22650	22650	22650	2
300	20240419	141300	224391500	22600	22600	22600	22600	367
301	20240419	141200	216097300	22700	22700	22700	22700	1
302	20240419	141100	216074600	22700	22700	22700	22700	2
303	20240419	141000	216029200	22700	22700	22700	22700	0
304	20240419	140900	216029200	22700	22700	22700	22700	0
305	20240419	140800	216029200	22700	22700	22700	22700	0
306	20240419	140700	216029200	22700	22700	22700	22700	0
307	20240419	140600	216029200	22700	22650	22700	22650	76
308	20240419	140500	214305550	22600	22600	22600	22600	0
309	20240419	140400	214305550	22600	22600	22600	22600	0
310	20240419	140300	214305550	22600	22600	22600	22600	0
311	20240419	140200	214305550	22600	22600	22600	22600	0
312	20240419	140100	214305550	22600	22600	22600	22600	362
313	20240419	140000	206124350	22500	22500	22500	22500	12
314	20240419	135900	205854350	22500	22500	22500	22500	0
315	20240419	135800	205854350	22500	22500	22500	22500	132
316	20240419	135700	202884350	22550	22550	22550	22550	0
317	20240419	135600	202884350	22550	22550	22550	22550	0
318	20240419	135500	202884350	22550	22550	22550	22550	17
319	20240419	135400	202501000	22600	22600	22600	22600	0
320	20240419	135300	202501000	22600	22600	22600	22600	0
321	20240419	135200	202501000	22600	22600	22600	22600	0
322	20240419	135100	202501000	22600	22600	22600	22600	0
323	20240419	135000	202501000	22600	22600	22600	22600	0
324	20240419	134900	202501000	22600	22600	22600	22600	0
325	20240419	134800	202501000	22600	22600	22600	22600	0
326	20240419	134700	202501000	22600	22600	22600	22600	0
327	20240419	134600	202501000	22600	22600	22600	22600	0
328	20240419	134500	202501000	22600	22600	22600	22600	0
329	20240419	134400	202501000	22600	22600	22600	22600	0
330	20240419	134300	202501000	22600	22600	22600	22600	0
331	20240419	134200	202501000	22600	22600	22600	22600	0
332	20240419	134100	202501000	22600	22600	22600	22600	0
333	20240419	134000	202501000	22600	22600	22600	22600	0
334	20240419	133900	202501000	22600	22600	22600	22600	1
335	20240419	133800	202478400	22600	22600	22600	22600	0
336	20240419	133700	202478400	22600	22600	22600	22600	0
337	20240419	133600	202478400	22600	22600	22600	22600	0
338	20240419	133500	202478400	22600	22600	22600	22600	0
339	20240419	133400	202478400	22600	22600	22600	22600	0
340	20240419	133300	202478400	22600	22600	22600	22600	0
341	20240419	133200	202478400	22600	22600	22600	22600	0
342	20240419	133100	202478400	22600	22600	22600	22600	0
343	20240419	133000	202478400	22600	22600	22600	22600	5
344	20240419	132900	202365400	22550	22550	22550	22550	0
345	20240419	132800	202365400	22550	22550	22550	22550	20
346	20240419	132700	201914400	22550	22550	22550	22550	80
347	20240419	132600	200110400	22550	22550	22550	22550	0
348	20240419	132500	200110400	22550	22550	22550	22550	0
349	20240419	132400	200110400	22550	22550	22550	22550	71
350	20240419	132300	198509350	22600	22600	22600	22600	0
351	20240419	132200	198509350	22600	22600	22600	22600	0
352	20240419	132100	198509350	22600	22600	22600	22600	0
353	20240419	132000	198509350	22600	22600	22600	22600	0
354	20240419	131900	198509350	22600	22600	22600	22600	0
355	20240419	131800	198509350	22600	22600	22600	22600	0
356	20240419	131700	198509350	22600	22600	22600	22600	3
357	20240419	131600	198441550	22600	22600	22600	22600	0
358	20240419	131500	198441550	22600	22600	22600	22600	1
359	20240419	131400	198418950	22600	22600	22600	22600	0
360	20240419	131300	198418950	22600	22600	22600	22600	0
361	20240419	131200	198418950	22600	22600	22600	22600	1
362	20240419	131100	198396350	22550	22550	22550	22550	0
363	20240419	131000	198396350	22550	22550	22550	22550	0
364	20240419	130900	198396350	22550	22550	22550	22550	0
365	20240419	130800	198396350	22550	22550	22550	22550	0
366	20240419	130700	198396350	22550	22550	22550	22550	0
367	20240419	130600	198396350	22550	22550	22550	22550	0
368	20240419	130500	198396350	22550	22550	22550	22550	16
369	20240419	130400	198035550	22500	22500	22500	22500	25
370	20240419	130300	197473050	22450	22450	22450	22450	0
371	20240419	130200	197473050	22450	22450	22450	22450	0
372	20240419	130100	197473050	22450	22550	22550	22450	148
373	20240419	130000	194142300	22550	22550	22600	22550	142
374	20240419	125900	190936350	22600	22600	22600	22600	83
375	20240419	125800	189060550	22600	22600	22600	22600	0
376	20240419	125700	189060550	22600	22600	22600	22600	34
377	20240419	125600	188292150	22600	22600	22600	22600	0
378	20240419	125500	188292150	22600	22600	22600	22600	0
379	20240419	125400	188292150	22600	22600	22600	22600	34
380	20240419	125300	187523750	22600	22600	22600	22600	0
381	20240419	125200	187523750	22600	22600	22600	22600	0
382	20240419	125100	187523750	22600	22600	22600	22600	31
383	20240419	125000	186823150	22550	22550	22550	22550	0
384	20240419	124900	186823150	22550	22550	22550	22550	0
385	20240419	124800	186823150	22550	22550	22550	22550	0
386	20240419	124700	186823150	22550	22550	22550	22550	0
387	20240419	124600	186823150	22550	22550	22550	22550	0
388	20240419	124500	186823150	22550	22550	22550	22550	0
389	20240419	124400	186823150	22550	22550	22550	22550	0
390	20240419	124300	186823150	22550	22550	22550	22550	12
391	20240419	124200	186552550	22550	22550	22550	22550	0
392	20240419	124100	186552550	22550	22550	22550	22550	0
393	20240419	124000	186552550	22550	22550	22550	22550	0
394	20240419	123900	186552550	22550	22550	22550	22550	0
395	20240419	123800	186552550	22550	22550	22550	22550	0
396	20240419	123700	186552550	22550	22550	22550	22550	20
397	20240419	123600	186101550	22600	22600	22600	22600	0
398	20240419	123500	186101550	22600	22600	22600	22600	0
399	20240419	123400	186101550	22600	22600	22600	22600	0
400	20240419	123300	186101550	22600	22600	22600	22600	72
401	20240419	123200	184474350	22650	22650	22650	22650	0
402	20240419	123100	184474350	22650	22650	22650	22650	0
403	20240419	123000	184474350	22650	22650	22650	22650	0
404	20240419	122900	184474350	22650	22650	22650	22650	0
405	20240419	122800	184474350	22650	22650	22650	22650	1
406	20240419	122700	184451700	22650	22700	22700	22650	160
407	20240419	122600	180826100	22700	22650	22700	22650	150
408	20240419	122500	177422050	22600	22600	22600	22600	0
409	20240419	122400	177422050	22600	22600	22600	22600	20
410	20240419	122300	176970050	22600	22600	22600	22600	0
411	20240419	122200	176970050	22600	22600	22600	22600	0
412	20240419	122100	176970050	22600	22600	22600	22600	0
413	20240419	122000	176970050	22600	22650	22650	22600	61
414	20240419	121900	175589900	22650	22650	22650	22650	0
415	20240419	121800	175589900	22650	22650	22650	22650	0
416	20240419	121700	175589900	22650	22650	22650	22650	0
417	20240419	121600	175589900	22650	22650	22650	22650	0
418	20240419	121500	175589900	22650	22650	22650	22650	33
419	20240419	121400	174842450	22650	22650	22650	22650	0
420	20240419	121300	174842450	22650	22650	22650	22650	0
421	20240419	121200	174842450	22650	22650	22650	22650	0
422	20240419	121100	174842450	22650	22650	22650	22650	0
423	20240419	121000	174842450	22650	22650	22650	22650	0
424	20240419	120900	174842450	22650	22650	22650	22650	0
425	20240419	120800	174842450	22650	22650	22650	22650	0
426	20240419	120700	174842450	22650	22650	22650	22650	0
427	20240419	120600	174842450	22650	22650	22650	22650	37
428	20240419	120500	174004400	22650	22650	22650	22650	93
429	20240419	120400	171897950	22700	22700	22700	22700	31
430	20240419	120300	171194250	22650	22650	22650	22650	0
431	20240419	120200	171194250	22650	22650	22650	22650	0
432	20240419	120100	171194250	22650	22600	22650	22600	274
433	20240419	120000	164995350	22600	22600	22600	22600	22
434	20240419	115900	164498150	22550	22550	22550	22550	0
435	20240419	115800	164498150	22550	22550	22550	22550	0
436	20240419	115700	164498150	22550	22550	22550	22550	0
437	20240419	115600	164498150	22550	22550	22550	22550	0
438	20240419	115500	164498150	22550	22550	22550	22550	0
439	20240419	115400	164498150	22550	22550	22550	22550	0
440	20240419	115300	164498150	22550	22550	22550	22550	0
441	20240419	115200	164498150	22550	22550	22550	22550	0
442	20240419	115100	164498150	22550	22550	22550	22550	0
443	20240419	115000	164498150	22550	22550	22550	22550	0
444	20240419	114900	164498150	22550	22550	22550	22550	0
445	20240419	114800	164498150	22550	22550	22550	22550	0
446	20240419	114700	164498150	22550	22550	22550	22550	66
447	20240419	114600	163009850	22550	22550	22550	22550	0
448	20240419	114500	163009850	22550	22600	22600	22550	46
449	20240419	114400	161971850	22600	22600	22600	22600	0
450	20240419	114300	161971850	22600	22600	22600	22600	14
451	20240419	114200	161655450	22550	22550	22550	22550	0
452	20240419	114100	161655450	22550	22550	22550	22550	0
453	20240419	114000	161655450	22550	22500	22550	22500	33
454	20240419	113900	160911700	22600	22600	22600	22600	0
455	20240419	113800	160911700	22600	22600	22600	22600	0
456	20240419	113700	160911700	22600	22550	22600	22550	164
457	20240419	113600	157205350	22550	22550	22550	22550	0
458	20240419	113500	157205350	22550	22450	22550	22450	44
459	20240419	113400	156214450	22400	22400	22400	22400	0
460	20240419	113300	156214450	22400	22400	22400	22400	16
461	20240419	113200	155856050	22350	22350	22350	22350	0
462	20240419	113100	155856050	22350	22400	22400	22350	130
463	20240419	113000	152945550	22400	22400	22400	22400	298
464	20240419	112900	146270350	22400	22400	22400	22400	125
465	20240419	112800	143470350	22400	22400	22400	22400	75
466	20240419	112700	141790350	22400	22400	22400	22400	0
467	20240419	112600	141790350	22400	22350	22400	22350	285
468	20240419	112500	135411450	22400	22400	22400	22400	237
469	20240419	112400	130102650	22350	22350	22350	22350	0
470	20240419	112300	130102650	22350	22350	22350	22350	120
471	20240419	112200	127420650	22350	22400	22400	22350	179
472	20240419	112100	123416050	22300	22300	22300	22300	0
473	20240419	112000	123416050	22300	22300	22300	22300	0
474	20240419	111900	123416050	22300	22350	22350	22300	283
475	20240419	111800	117093500	22350	22350	22350	22350	0
476	20240419	111700	117093500	22350	22350	22350	22350	0
477	20240419	111600	117093500	22350	22350	22350	22350	122
478	20240419	111500	114366800	22400	22400	22400	22400	0
479	20240419	111400	114366800	22400	22400	22400	22400	0
480	20240419	111300	114366800	22400	22400	22400	22400	68
481	20240419	111200	112843600	22400	22400	22400	22400	79
482	20240419	111100	111074000	22400	22350	22450	22350	538
483	20240419	111000	99024300	22300	22300	22300	22300	0
484	20240419	110900	99024300	22300	22350	22350	22300	275
485	20240419	110800	92890200	22400	22400	22400	22400	0
486	20240419	110700	92890200	22400	22400	22400	22400	0
487	20240419	110600	92890200	22400	22400	22400	22400	13
488	20240419	110500	92599000	22350	22350	22350	22350	0
489	20240419	110400	92599000	22350	22350	22350	22350	0
490	20240419	110300	92599000	22350	22350	22350	22350	74
491	20240419	110200	90945100	22400	22400	22400	22400	94
492	20240419	110100	88839500	22400	22400	22400	22400	259
493	20240419	110000	83037900	22400	22450	22450	22400	99
494	20240419	105900	80816100	22500	22500	22500	22500	0
495	20240419	105800	80816100	22500	22500	22500	22500	0
496	20240419	105700	80816100	22500	22500	22500	22500	39
497	20240419	105600	79938600	22550	22550	22550	22550	1
498	20240419	105500	79916050	22500	22500	22500	22500	27
499	20240419	105400	79308550	22500	22500	22500	22500	0
500	20240419	105300	79308550	22500	22500	22500	22500	22
501	20240419	105200	78813550	22500	22500	22500	22500	0
502	20240419	105100	78813550	22500	22500	22500	22500	0
503	20240419	105000	78813550	22500	22500	22500	22500	1
504	20240419	104900	78791050	22500	22500	22500	22500	0
505	20240419	104800	78791050	22500	22500	22500	22500	0
506	20240419	104700	78791050	22500	22500	22500	22500	0
507	20240419	104600	78791050	22500	22500	22500	22500	50
508	20240419	104500	77666050	22550	22550	22550	22550	1
509	20240419	104400	77643500	22500	22500	22500	22500	1
510	20240419	104300	77621000	22550	22550	22550	22550	0
511	20240419	104200	77621000	22550	22550	22550	22550	1
512	20240419	104100	77598450	22550	22550	22550	22550	0
513	20240419	104000	77598450	22550	22550	22550	22550	133
514	20240419	103900	74599300	22700	22600	22700	22500	645
515	20240419	103800	60062250	22600	22600	22600	22600	49
516	20240419	103700	58954850	22650	22650	22650	22650	21
517	20240419	103600	58479200	22750	22750	22750	22750	0
518	20240419	103500	58479200	22750	22750	22750	22750	0
519	20240419	103400	58479200	22750	22750	22750	22750	0
520	20240419	103300	58479200	22750	22750	22750	22750	0
521	20240419	103200	58479200	22750	22750	22750	22750	0
522	20240419	103100	58479200	22750	22750	22750	22750	0
523	20240419	103000	58479200	22750	22750	22750	22750	0
524	20240419	102900	58479200	22750	22750	22750	22750	103
525	20240419	102800	56135950	22800	22800	22800	22800	0
526	20240419	102700	56135950	22800	22800	22800	22800	11
527	20240419	102600	55885150	22800	22800	22800	22800	0
528	20240419	102500	55885150	22800	22800	22800	22800	10
529	20240419	102400	55657150	22800	22800	22800	22800	3
530	20240419	102300	55588750	22750	22750	22800	22750	67
531	20240419	102200	54064450	22700	22700	22700	22700	5
532	20240419	102100	53950950	22700	22700	22700	22700	0
533	20240419	102000	53950950	22700	22700	22700	22700	0
534	20240419	101900	53950950	22700	22700	22700	22700	1
535	20240419	101800	53928250	22700	22700	22700	22700	50
536	20240419	101700	52793250	22700	22700	22700	22700	0
537	20240419	101600	52793250	22700	22700	22700	22700	58
538	20240419	101500	51476650	22750	22750	22750	22750	0
539	20240419	101400	51476650	22750	22750	22750	22750	0
540	20240419	101300	51476650	22750	22750	22750	22750	0
541	20240419	101200	51476650	22750	22750	22750	22750	140
542	20240419	101100	48291650	22850	22900	22900	22850	137
543	20240419	101000	45159300	23050	23050	23050	23050	0
544	20240419	100900	45159300	23050	23050	23050	23050	0
545	20240419	100800	45159300	23050	23050	23050	23050	0
546	20240419	100700	45159300	23050	23050	23050	23050	0
547	20240419	100600	45159300	23050	22800	23050	22800	82
548	20240419	100500	43289450	22800	22800	22800	22800	27
549	20240419	100400	42673850	22800	22800	22800	22800	1
550	20240419	100300	42651050	22750	22750	22750	22750	0
551	20240419	100200	42651050	22750	22750	22750	22750	0
552	20240419	100100	42651050	22750	22700	22750	22700	138
553	20240419	100000	39512650	22700	22700	22700	22700	3
554	20240419	095900	39444550	22700	22700	22700	22700	0
555	20240419	095800	39444550	22700	22700	22700	22700	0
556	20240419	095700	39444550	22700	22700	22700	22700	0
557	20240419	095600	39444550	22700	22700	22700	22700	0
558	20240419	095500	39444550	22700	22700	22700	22700	0
559	20240419	095400	39444550	22700	22700	22700	22700	8
560	20240419	095300	39262950	22550	22550	22550	22550	0
561	20240419	095200	39262950	22550	22550	22550	22550	1
562	20240419	095100	39240400	22700	22700	22700	22700	1
563	20240419	095000	39217700	22700	22700	22700	22700	0
564	20240419	094900	39217700	22700	22700	22700	22700	100
565	20240419	094800	36947700	22600	22600	22600	22600	44
566	20240419	094700	35953300	22600	22600	22600	22600	0
567	20240419	094600	35953300	22600	22600	22600	22600	22
568	20240419	094500	35456100	22650	22650	22650	22650	0
569	20240419	094400	35456100	22650	22650	22650	22650	10
570	20240419	094300	35229600	22600	22600	22600	22600	0
571	20240419	094200	35229600	22600	22450	22600	22450	253
572	20240419	094100	29540150	22450	22450	22450	22450	0
573	20240419	094000	29540150	22450	22550	22550	22450	100
574	20240419	093900	27293800	22600	22600	22600	22600	0
575	20240419	093800	27293800	22600	22600	22600	22600	0
576	20240419	093700	27293800	22600	22600	22600	22600	0
577	20240419	093600	27293800	22600	22600	22600	22600	100
578	20240419	093500	25033800	22600	22500	22600	22500	612
579	20240419	093400	11253050	22550	22550	22550	22550	0
580	20240419	093300	11253050	22550	22550	22550	22550	0
581	20240419	093200	11253050	22550	22550	22550	22550	66
582	20240419	093100	9764750	22550	22550	22550	22550	10
583	20240419	093000	9539250	22550	22550	22550	22550	0
584	20240419	092900	9539250	22550	22550	22550	22550	0
585	20240419	092800	9539250	22550	22550	22550	22550	0
586	20240419	092700	9539250	22550	22550	22550	22550	0
587	20240419	092600	9539250	22550	22550	22550	22550	0
588	20240419	092500	9539250	22550	22550	22550	22550	1
589	20240419	092400	9516700	22550	22550	22550	22550	0
590	20240419	092300	9516700	22550	22550	22550	22550	1
591	20240419	092200	9494150	22550	22550	22550	22550	1
592	20240419	092100	9471600	22500	22500	22500	22500	0
593	20240419	092000	9471600	22500	22500	22500	22500	0
594	20240419	091900	9471600	22500	22500	22500	22500	24
595	20240419	091800	8931600	22450	22450	22450	22450	0
596	20240419	091700	8931600	22450	22450	22450	22450	19
597	20240419	091600	8505050	22400	22400	22400	22400	0
598	20240419	091500	8505050	22400	22550	22550	22400	228
599	20240419	091400	3374050	22600	22600	22600	22600	13
600	20240419	091300	3080250	22600	22600	22600	22600	0
601	20240419	091200	3080250	22600	22600	22600	22600	0
602	20240419	091100	3080250	22600	22600	22600	22600	0
603	20240419	091000	3080250	22600	22600	22600	22600	2
604	20240419	090900	3035050	22600	22600	22600	22600	33
605	20240419	090800	2289250	22650	22650	22650	22650	1
606	20240419	090700	2266600	22650	22700	22700	22650	4
607	20240419	090600	2175950	22650	22650	22650	22650	71
608	20240419	090500	567800	22650	22650	22650	22650	0
609	20240419	090400	567800	22650	22650	22650	22650	0
610	20240419	090300	567800	22650	22650	22650	22650	5
611	20240419	090200	454550	22600	22600	22600	22600	0
612	20240419	090100	454550	22600	22600	22600	22600	7
613	20240419	090000	296350	22800	22800	22800	22750	13