KissMeData/054930/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192500	404220800	27600	27600	27600	27600	414
3	20240408	192400	404220800	27600	27600	27600	27600	0
4	20240408	192300	404220800	27600	27600	27600	27600	0
5	20240408	192200	404220800	27600	27600	27600	27600	0
6	20240408	192100	404220800	27600	27600	27600	27600	0
7	20240408	192000	404220800	27600	27600	27600	27600	0
8	20240408	191900	404220800	27600	27600	27600	27600	0
9	20240408	191800	404220800	27600	27600	27600	27600	0
10	20240408	191700	404220800	27600	27600	27600	27600	0
11	20240408	191600	404220800	27600	27600	27600	27600	0
12	20240408	191500	404220800	27600	27600	27600	27600	0
13	20240408	191400	404220800	27600	27600	27600	27600	0
14	20240408	191300	404220800	27600	27600	27600	27600	0
15	20240408	191200	404220800	27600	27600	27600	27600	0
16	20240408	191100	404220800	27600	27600	27600	27600	0
17	20240408	191000	404220800	27600	27600	27600	27600	0
18	20240408	190900	404220800	27600	27600	27600	27600	0
19	20240408	190800	404220800	27600	27600	27600	27600	0
20	20240408	190700	404220800	27600	27600	27600	27600	0
21	20240408	190600	404220800	27600	27600	27600	27600	0
22	20240408	190500	404220800	27600	27600	27600	27600	0
23	20240408	190400	404220800	27600	27600	27600	27600	0
24	20240408	190300	404220800	27600	27600	27600	27600	0
25	20240408	190200	404220800	27600	27600	27600	27600	0
26	20240408	190100	404220800	27600	27600	27600	27600	0
27	20240408	190000	404220800	27600	27600	27600	27600	0
28	20240408	185900	404220800	27600	27600	27600	27600	0
29	20240408	185800	404220800	27600	27600	27600	27600	0
30	20240408	185700	404220800	27600	27600	27600	27600	0
31	20240408	185600	404220800	27600	27600	27600	27600	0
32	20240408	185500	404220800	27600	27600	27600	27600	414
33	20240408	185400	404220800	27600	27600	27600	27600	0
34	20240408	185300	404220800	27600	27600	27600	27600	0
35	20240408	185200	404220800	27600	27600	27600	27600	0
36	20240408	185100	404220800	27600	27600	27600	27600	0
37	20240408	185000	404220800	27600	27600	27600	27600	0
38	20240408	184900	404220800	27600	27600	27600	27600	0
39	20240408	184800	404220800	27600	27600	27600	27600	0
40	20240408	184700	404220800	27600	27600	27600	27600	0
41	20240408	184600	404220800	27600	27600	27600	27600	0
42	20240408	184500	404220800	27600	27600	27600	27600	0
43	20240408	184400	404220800	27600	27600	27600	27600	0
44	20240408	184300	404220800	27600	27600	27600	27600	0
45	20240408	184200	404220800	27600	27600	27600	27600	0
46	20240408	184100	404220800	27600	27600	27600	27600	0
47	20240408	184000	404220800	27600	27600	27600	27600	0
48	20240408	183900	404220800	27600	27600	27600	27600	0
49	20240408	183800	404220800	27600	27600	27600	27600	0
50	20240408	183700	404220800	27600	27600	27600	27600	0
51	20240408	183600	404220800	27600	27600	27600	27600	0
52	20240408	183500	404220800	27600	27600	27600	27600	0
53	20240408	183400	404220800	27600	27600	27600	27600	0
54	20240408	183300	404220800	27600	27600	27600	27600	0
55	20240408	183200	404220800	27600	27600	27600	27600	0
56	20240408	183100	404220800	27600	27600	27600	27600	0
57	20240408	183000	404220800	27600	27600	27600	27600	0
58	20240408	182900	404220800	27600	27600	27600	27600	0
59	20240408	182800	404220800	27600	27600	27600	27600	0
60	20240408	182700	404220800	27600	27600	27600	27600	0
61	20240408	182600	404220800	27600	27600	27600	27600	0
62	20240408	182500	404220800	27600	27600	27600	27600	414
63	20240408	182400	404220800	27600	27600	27600	27600	0
64	20240408	182300	404220800	27600	27600	27600	27600	0
65	20240408	182200	404220800	27600	27600	27600	27600	0
66	20240408	182100	404220800	27600	27600	27600	27600	0
67	20240408	182000	404220800	27600	27600	27600	27600	0
68	20240408	181900	404220800	27600	27600	27600	27600	0
69	20240408	181800	404220800	27600	27600	27600	27600	0
70	20240408	181700	404220800	27600	27600	27600	27600	0
71	20240408	181600	404220800	27600	27600	27600	27600	0
72	20240408	181500	404220800	27600	27600	27600	27600	0
73	20240408	181400	404220800	27600	27600	27600	27600	0
74	20240408	181300	404220800	27600	27600	27600	27600	0
75	20240408	181200	404220800	27600	27600	27600	27600	0
76	20240408	181100	404220800	27600	27600	27600	27600	0
77	20240408	181000	404220800	27600	27600	27600	27600	0
78	20240408	180900	404220800	27600	27600	27600	27600	0
79	20240408	180800	404220800	27600	27600	27600	27600	0
80	20240408	180700	404220800	27600	27600	27600	27600	0
81	20240408	180600	404220800	27600	27600	27600	27600	0
82	20240408	180500	404220800	27600	27600	27600	27600	0
83	20240408	180400	404220800	27600	27600	27600	27600	0
84	20240408	180300	404220800	27600	27600	27600	27600	0
85	20240408	180200	404220800	27600	27600	27600	27600	0
86	20240408	180100	404220800	27600	27600	27600	27600	0
87	20240408	180000	404220800	27600	27600	27600	27600	0
88	20240408	175900	404220800	27600	27600	27600	27600	0
89	20240408	175800	404220800	27600	27600	27600	27600	0
90	20240408	175700	404220800	27600	27600	27600	27600	0
91	20240408	175600	404220800	27600	27600	27600	27600	0
92	20240408	175500	404220800	27600	27600	27600	27600	414
93	20240408	175400	404220800	27600	27600	27600	27600	0
94	20240408	175300	404220800	27600	27600	27600	27600	0
95	20240408	175200	404220800	27600	27600	27600	27600	0
96	20240408	175100	404220800	27600	27600	27600	27600	0
97	20240408	175000	404220800	27600	27600	27600	27600	0
98	20240408	174900	404220800	27600	27600	27600	27600	0
99	20240408	174800	404220800	27600	27600	27600	27600	0
100	20240408	174700	404220800	27600	27600	27600	27600	0
101	20240408	174600	404220800	27600	27600	27600	27600	0
102	20240408	174500	404220800	27600	27600	27600	27600	0
103	20240408	174400	404220800	27600	27600	27600	27600	0
104	20240408	174300	404220800	27600	27600	27600	27600	0
105	20240408	174200	404220800	27600	27600	27600	27600	0
106	20240408	174100	404220800	27600	27600	27600	27600	0
107	20240408	174000	404220800	27600	27600	27600	27600	0
108	20240408	173900	404220800	27600	27600	27600	27600	0
109	20240408	173800	404220800	27600	27600	27600	27600	0
110	20240408	173700	404220800	27600	27600	27600	27600	0
111	20240408	173600	404220800	27600	27600	27600	27600	0
112	20240408	173500	404220800	27600	27600	27600	27600	0
113	20240408	173400	404220800	27600	27600	27600	27600	0
114	20240408	173300	404220800	27600	27600	27600	27600	0
115	20240408	173200	404220800	27600	27600	27600	27600	0
116	20240408	173100	404220800	27600	27600	27600	27600	0
117	20240408	173000	404220800	27600	27600	27600	27600	0
118	20240408	172900	404220800	27600	27600	27600	27600	0
119	20240408	172800	404220800	27600	27600	27600	27600	0
120	20240408	172700	404220800	27600	27600	27600	27600	0
121	20240408	172600	404220800	27600	27600	27600	27600	0
122	20240408	172500	404220800	27600	27600	27600	27600	414
123	20240408	172400	404220800	27600	27600	27600	27600	0
124	20240408	172300	404220800	27600	27600	27600	27600	0
125	20240408	172200	404220800	27600	27600	27600	27600	0
126	20240408	172100	404220800	27600	27600	27600	27600	0
127	20240408	172000	404220800	27600	27600	27600	27600	0
128	20240408	171900	404220800	27600	27600	27600	27600	0
129	20240408	171800	404220800	27600	27600	27600	27600	0
130	20240408	171700	404220800	27600	27600	27600	27600	0
131	20240408	171600	404220800	27600	27600	27600	27600	0
132	20240408	171500	404220800	27600	27600	27600	27600	0
133	20240408	171400	404220800	27600	27600	27600	27600	0
134	20240408	171300	404220800	27600	27600	27600	27600	0
135	20240408	171200	404220800	27600	27600	27600	27600	0
136	20240408	171100	404220800	27600	27600	27600	27600	0
137	20240408	171000	404220800	27600	27600	27600	27600	0
138	20240408	170900	404220800	27600	27600	27600	27600	0
139	20240408	170800	404220800	27600	27600	27600	27600	0
140	20240408	170700	404220800	27600	27600	27600	27600	0
141	20240408	170600	404220800	27600	27600	27600	27600	0
142	20240408	170500	404220800	27600	27600	27600	27600	0
143	20240408	170400	404220800	27600	27600	27600	27600	0
144	20240408	170300	404220800	27600	27600	27600	27600	0
145	20240408	170200	404220800	27600	27600	27600	27600	0
146	20240408	170100	404220800	27600	27600	27600	27600	0
147	20240408	170000	404220800	27600	27600	27600	27600	0
148	20240408	165900	404220800	27600	27600	27600	27600	0
149	20240408	165800	404220800	27600	27600	27600	27600	0
150	20240408	165700	404220800	27600	27600	27600	27600	0
151	20240408	165600	404220800	27600	27600	27600	27600	0
152	20240408	165500	404220800	27600	27600	27600	27600	414
153	20240408	165400	404220800	27600	27600	27600	27600	0
154	20240408	165300	404220800	27600	27600	27600	27600	0
155	20240408	165200	404220800	27600	27600	27600	27600	0
156	20240408	165100	404220800	27600	27600	27600	27600	0
157	20240408	165000	404220800	27600	27600	27600	27600	0
158	20240408	164900	404220800	27600	27600	27600	27600	0
159	20240408	164800	404220800	27600	27600	27600	27600	0
160	20240408	164700	404220800	27600	27600	27600	27600	0
161	20240408	164600	404220800	27600	27600	27600	27600	0
162	20240408	164500	404220800	27600	27600	27600	27600	0
163	20240408	164400	404220800	27600	27600	27600	27600	0
164	20240408	164300	404220800	27600	27600	27600	27600	0
165	20240408	164200	404220800	27600	27600	27600	27600	0
166	20240408	164100	404220800	27600	27600	27600	27600	0
167	20240408	164000	404220800	27600	27600	27600	27600	0
168	20240408	163900	404220800	27600	27600	27600	27600	0
169	20240408	163800	404220800	27600	27600	27600	27600	0
170	20240408	163700	404220800	27600	27600	27600	27600	0
171	20240408	163600	404220800	27600	27600	27600	27600	0
172	20240408	163500	404220800	27600	27600	27600	27600	0
173	20240408	163400	404220800	27600	27600	27600	27600	0
174	20240408	163300	404220800	27600	27600	27600	27600	0
175	20240408	163200	404220800	27600	27600	27600	27600	0
176	20240408	163100	404220800	27600	27600	27600	27600	0
177	20240408	163000	404220800	27600	27600	27600	27600	0
178	20240408	162900	404220800	27600	27600	27600	27600	0
179	20240408	162800	404220800	27600	27600	27600	27600	0
180	20240408	162700	404220800	27600	27600	27600	27600	0
181	20240408	162600	404220800	27600	27600	27600	27600	0
182	20240408	162500	404220800	27600	27600	27600	27600	414
183	20240408	162400	404220800	27600	27600	27600	27600	0
184	20240408	162300	404220800	27600	27600	27600	27600	0
185	20240408	162200	404220800	27600	27600	27600	27600	0
186	20240408	162100	404220800	27600	27600	27600	27600	0
187	20240408	162000	404220800	27600	27600	27600	27600	0
188	20240408	161900	404220800	27600	27600	27600	27600	0
189	20240408	161800	404220800	27600	27600	27600	27600	0
190	20240408	161700	404220800	27600	27600	27600	27600	0
191	20240408	161600	404220800	27600	27600	27600	27600	0
192	20240408	161500	404220800	27600	27600	27600	27600	0
193	20240408	161400	404220800	27600	27600	27600	27600	0
194	20240408	161300	404220800	27600	27600	27600	27600	0
195	20240408	161200	404220800	27600	27600	27600	27600	0
196	20240408	161100	404220800	27600	27600	27600	27600	0
197	20240408	161000	404220800	27600	27600	27600	27600	0
198	20240408	160900	404220800	27600	27600	27600	27600	0
199	20240408	160800	404220800	27600	27600	27600	27600	0
200	20240408	160700	404220800	27600	27600	27600	27600	0
201	20240408	160600	404220800	27600	27600	27600	27600	0
202	20240408	160500	404220800	27600	27600	27600	27600	0
203	20240408	160400	404220800	27600	27600	27600	27600	0
204	20240408	160300	404220800	27600	27600	27600	27600	0
205	20240408	160200	404220800	27600	27600	27600	27600	0
206	20240408	160100	404220800	27600	27600	27600	27600	0
207	20240408	160000	404220800	27600	27600	27600	27600	0
208	20240408	155900	404220800	27600	27600	27600	27600	0
209	20240408	155800	404220800	27600	27600	27600	27600	0
210	20240408	155700	404220800	27600	27600	27600	27600	0
211	20240408	155600	404220800	27600	27600	27600	27600	0
212	20240408	155500	404220800	27600	27600	27600	27600	414
213	20240408	155400	404220800	27600	27600	27600	27600	0
214	20240408	155300	404220800	27600	27600	27600	27600	0
215	20240408	155200	404220800	27600	27600	27600	27600	0
216	20240408	155100	404220800	27600	27600	27600	27600	0
217	20240408	155000	404220800	27600	27600	27600	27600	0
218	20240408	154900	404220800	27600	27600	27600	27600	0
219	20240408	154800	404220800	27600	27600	27600	27600	0
220	20240408	154700	404220800	27600	27600	27600	27600	0
221	20240408	154600	404220800	27600	27600	27600	27600	0
222	20240408	154500	404220800	27600	27600	27600	27600	0
223	20240408	154400	404220800	27600	27600	27600	27600	0
224	20240408	154300	404220800	27600	27600	27600	27600	0
225	20240408	154200	404220800	27600	27600	27600	27600	0
226	20240408	154100	404220800	27600	27600	27600	27600	0
227	20240408	154000	404220800	27600	27600	27600	27600	0
228	20240408	153900	404220800	27600	27600	27600	27600	0
229	20240408	153800	404220800	27600	27600	27600	27600	0
230	20240408	153700	404220800	27600	27600	27600	27600	0
231	20240408	153600	404220800	27600	27600	27600	27600	0
232	20240408	153500	404220800	27600	27600	27600	27600	0
233	20240408	153400	404220800	27600	27600	27600	27600	0
234	20240408	153300	404220800	27600	27600	27600	27600	0
235	20240408	153200	404220800	27600	27600	27600	27600	0
236	20240408	153100	404220800	27600	27600	27600	27600	0
237	20240408	153000	404220800	27600	27600	27600	27600	414
238	20240408	152900	392794400	27750	27750	27750	27750	0
239	20240408	152800	392794400	27750	27750	27750	27750	0
240	20240408	152700	392794400	27750	27750	27750	27750	0
241	20240408	152600	392794400	27750	27750	27750	27750	0
242	20240408	152500	392794400	27750	27750	27750	27750	0
243	20240408	152400	392794400	27750	27750	27750	27750	0
244	20240408	152300	392794400	27750	27750	27750	27750	0
245	20240408	152200	392794400	27750	27750	27750	27750	0
246	20240408	152100	392794400	27750	27750	27750	27750	0
247	20240408	152000	392794400	27750	27750	27750	27750	0
248	20240408	151900	392794400	27750	27600	27750	27600	92
249	20240408	151800	390255050	27650	27650	27650	27650	55
250	20240408	151700	388734300	27700	27700	27700	27700	0
251	20240408	151600	388734300	27700	27700	27700	27700	0
252	20240408	151500	388734300	27700	27600	27700	27600	110
253	20240408	151400	385698100	27600	27650	27650	27600	50
254	20240408	151300	384316550	27700	27600	27700	27600	102
255	20240408	151200	381501150	27600	27600	27600	27600	206
256	20240408	151100	375815550	27650	27650	27650	27650	0
257	20240408	151000	375815550	27650	27650	27700	27650	475
258	20240408	150900	362680300	27700	27700	27700	27700	37
259	20240408	150800	361655400	27650	27650	27650	27650	15
260	20240408	150700	361240650	27650	27650	27650	27650	0
261	20240408	150600	361240650	27650	27650	27650	27650	21
262	20240408	150500	360660000	27700	27700	27700	27700	75
263	20240408	150400	358582500	27700	27700	27700	27700	41
264	20240408	150300	357446800	27700	27700	27700	27700	0
265	20240408	150200	357446800	27700	27700	27700	27700	0
266	20240408	150100	357446800	27700	27700	27700	27700	0
267	20240408	150000	357446800	27700	27700	27700	27650	42
268	20240408	145900	356285400	27700	27700	27700	27700	0
269	20240408	145800	356285400	27700	27700	27700	27700	2
270	20240408	145700	356230000	27650	27650	27650	27650	0
271	20240408	145600	356230000	27650	27650	27650	27650	0
272	20240408	145500	356230000	27650	27650	27650	27650	0
273	20240408	145400	356230000	27650	27650	27650	27650	0
274	20240408	145300	356230000	27650	27650	27650	27650	0
275	20240408	145200	356230000	27650	27650	27650	27650	0
276	20240408	145100	356230000	27650	27650	27650	27650	0
277	20240408	145000	356230000	27650	27650	27650	27650	52
278	20240408	144900	354792200	27750	27750	27750	27750	1
279	20240408	144800	354764450	27750	27650	27750	27600	118
280	20240408	144700	351501800	27700	27700	27700	27700	1
281	20240408	144600	351474100	27700	27700	27700	27700	22
282	20240408	144500	350864700	27650	27650	27650	27650	4
283	20240408	144400	350754100	27650	27650	27650	27650	0
284	20240408	144300	350754100	27650	27650	27650	27650	0
285	20240408	144200	350754100	27650	27650	27650	27650	0
286	20240408	144100	350754100	27650	27650	27650	27650	0
287	20240408	144000	350754100	27650	27650	27650	27650	35
288	20240408	143900	349786350	27650	27650	27650	27650	134
289	20240408	143800	346081250	27650	27650	27650	27650	2
290	20240408	143700	346025950	27650	27650	27650	27650	0
291	20240408	143600	346025950	27650	27650	27650	27650	0
292	20240408	143500	346025950	27650	27650	27650	27650	0
293	20240408	143400	346025950	27650	27650	27650	27650	0
294	20240408	143300	346025950	27650	27700	27700	27650	6
295	20240408	143200	345860000	27700	27700	27700	27700	1
296	20240408	143100	345832300	27700	27700	27700	27700	175
297	20240408	143000	340984800	27700	27700	27700	27700	187
298	20240408	142900	335804900	27700	27700	27700	27700	0
299	20240408	142800	335804900	27700	27700	27700	27700	10
300	20240408	142700	335527900	27650	27650	27650	27650	10
301	20240408	142600	335251400	27700	27700	27700	27700	500
302	20240408	142500	321401400	27650	27650	27650	27650	0
303	20240408	142400	321401400	27650	27700	27700	27650	41
304	20240408	142300	320266600	27750	27750	27750	27750	0
305	20240408	142200	320266600	27750	27750	27750	27750	0
306	20240408	142100	320266600	27750	27750	27750	27750	1
307	20240408	142000	320238850	27750	27750	27750	27750	0
308	20240408	141900	320238850	27750	27750	27750	27750	0
309	20240408	141800	320238850	27750	27750	27750	27750	0
310	20240408	141700	320238850	27750	27750	27750	27750	10
311	20240408	141600	319961350	27750	27750	27750	27750	0
312	20240408	141500	319961350	27750	27750	27750	27750	1
313	20240408	141400	319933600	27650	27650	27650	27650	0
314	20240408	141300	319933600	27650	27650	27650	27650	10
315	20240408	141200	319657100	27650	27650	27650	27650	0
316	20240408	141100	319657100	27650	27650	27650	27650	0
317	20240408	141000	319657100	27650	27650	27650	27650	0
318	20240408	140900	319657100	27650	27650	27650	27650	0
319	20240408	140800	319657100	27650	27650	27650	27650	0
320	20240408	140700	319657100	27650	27650	27650	27650	117
321	20240408	140600	316422050	27650	27650	27650	27650	525
322	20240408	140500	301905800	27650	27650	27650	27650	0
323	20240408	140400	301905800	27650	27650	27650	27650	523
324	20240408	140300	287444850	27650	27650	27650	27650	0
325	20240408	140200	287444850	27650	27650	27650	27650	0
326	20240408	140100	287444850	27650	27650	27650	27650	0
327	20240408	140000	287444850	27650	27650	27650	27650	0
328	20240408	135900	287444850	27650	27650	27650	27650	0
329	20240408	135800	287444850	27650	27650	27650	27650	58
330	20240408	135700	285841150	27800	27800	27800	27800	0
331	20240408	135600	285841150	27800	27800	27800	27800	1
332	20240408	135500	285813350	27650	27650	27650	27650	10
333	20240408	135400	285536850	27700	27700	27700	27700	0
334	20240408	135300	285536850	27700	27700	27700	27700	0
335	20240408	135200	285536850	27700	27700	27700	27700	0
336	20240408	135100	285536850	27700	27700	27700	27700	115
337	20240408	135000	282351350	27700	27700	27700	27700	10
338	20240408	134900	282074350	27700	27700	27700	27700	0
339	20240408	134800	282074350	27700	27700	27700	27700	0
340	20240408	134700	282074350	27700	27700	27700	27700	9
341	20240408	134600	281825050	27700	27700	27700	27700	2
342	20240408	134500	281769650	27700	27750	27750	27700	124
343	20240408	134400	278329850	27750	27750	27750	27750	0
344	20240408	134300	278329850	27750	27750	27750	27750	1
345	20240408	134200	278302100	27750	27750	27750	27750	0
346	20240408	134100	278302100	27750	27750	27750	27750	0
347	20240408	134000	278302100	27750	27750	27750	27750	100
348	20240408	133900	275527100	27750	27750	27750	27750	88
349	20240408	133800	273085100	27700	27700	27700	27700	0
350	20240408	133700	273085100	27700	27700	27700	27700	3
351	20240408	133600	273002000	27700	27700	27700	27700	0
352	20240408	133500	273002000	27700	27700	27700	27700	0
353	20240408	133400	273002000	27700	27700	27700	27700	19
354	20240408	133300	272475700	27700	27700	27700	27700	0
355	20240408	133200	272475700	27700	27700	27700	27700	0
356	20240408	133100	272475700	27700	27700	27700	27700	0
357	20240408	133000	272475700	27700	27700	27700	27700	0
358	20240408	132900	272475700	27700	27700	27700	27700	0
359	20240408	132800	272475700	27700	27700	27700	27700	0
360	20240408	132700	272475700	27700	27700	27700	27700	0
361	20240408	132600	272475700	27700	27700	27700	27700	0
362	20240408	132500	272475700	27700	27700	27700	27700	0
363	20240408	132400	272475700	27700	27700	27700	27700	0
364	20240408	132300	272475700	27700	27700	27700	27700	0
365	20240408	132200	272475700	27700	27700	27700	27700	0
366	20240408	132100	272475700	27700	27700	27700	27700	0
367	20240408	132000	272475700	27700	27700	27700	27700	0
368	20240408	131900	272475700	27700	27700	27700	27700	0
369	20240408	131800	272475700	27700	27700	27700	27700	10
370	20240408	131700	272198700	27800	27750	27800	27700	74
371	20240408	131600	270148600	27700	27700	27700	27700	0
372	20240408	131500	270148600	27700	27700	27700	27700	9
373	20240408	131400	269899300	27750	27750	27750	27750	2
374	20240408	131300	269843800	27750	27750	27750	27750	0
375	20240408	131200	269843800	27750	27750	27750	27750	0
376	20240408	131100	269843800	27750	27750	27750	27750	0
377	20240408	131000	269843800	27750	27750	27750	27750	0
378	20240408	130900	269843800	27750	27750	27750	27750	165
379	20240408	130800	265265050	27750	27750	27750	27750	0
380	20240408	130700	265265050	27750	27750	27750	27750	0
381	20240408	130600	265265050	27750	27750	27750	27750	102
382	20240408	130500	262434550	27750	27750	27750	27750	0
383	20240408	130400	262434550	27750	27750	27750	27750	11
384	20240408	130300	262129300	27750	27750	27750	27750	50
385	20240408	130200	260741800	27750	27750	27750	27750	2
386	20240408	130100	260686300	27800	27800	27800	27800	0
387	20240408	130000	260686300	27800	27800	27800	27800	2
388	20240408	125900	260630700	27800	27800	27800	27800	1
389	20240408	125800	260602900	27700	27700	27700	27700	1
390	20240408	125700	260575200	27700	27700	27700	27700	0
391	20240408	125600	260575200	27700	27700	27700	27700	50
392	20240408	125500	259190200	27750	27750	27750	27750	1
393	20240408	125400	259162450	27750	27750	27750	27750	0
394	20240408	125300	259162450	27750	27750	27750	27750	5
395	20240408	125200	259023700	27800	27800	27800	27800	0
396	20240408	125100	259023700	27800	27800	27800	27800	0
397	20240408	125000	259023700	27800	27800	27800	27800	0
398	20240408	124900	259023700	27800	27800	27800	27800	2
399	20240408	124800	258968100	27800	27800	27800	27800	2
400	20240408	124700	258912500	27700	27700	27700	27700	0
401	20240408	124600	258912500	27700	27700	27700	27700	1
402	20240408	124500	258884800	27700	27700	27700	27700	0
403	20240408	124400	258884800	27700	27700	27700	27700	49
404	20240408	124300	257527500	27700	27700	27700	27700	0
405	20240408	124200	257527500	27700	27700	27700	27700	200
406	20240408	124100	251987500	27700	27700	27700	27700	0
407	20240408	124000	251987500	27700	27750	27750	27700	55
408	20240408	123900	250462300	27800	27800	27800	27800	7
409	20240408	123800	250267700	27750	27750	27750	27750	1
410	20240408	123700	250239950	27750	27750	27750	27750	0
411	20240408	123600	250239950	27750	27750	27750	27750	0
412	20240408	123500	250239950	27750	27750	27750	27750	0
413	20240408	123400	250239950	27750	27750	27750	27750	0
414	20240408	123300	250239950	27750	27750	27750	27750	0
415	20240408	123200	250239950	27750	27850	27850	27750	46
416	20240408	123100	248963350	27850	27850	27850	27800	175
417	20240408	123000	244098200	27800	27800	27800	27800	128
418	20240408	122900	240539800	27800	27800	27800	27800	0
419	20240408	122800	240539800	27800	27800	27800	27800	0
420	20240408	122700	240539800	27800	27800	27800	27800	0
421	20240408	122600	240539800	27800	27800	27800	27800	1
422	20240408	122500	240512000	27750	27750	27750	27750	0
423	20240408	122400	240512000	27750	27750	27750	27750	0
424	20240408	122300	240512000	27750	27750	27750	27750	0
425	20240408	122200	240512000	27750	27750	27750	27750	37
426	20240408	122100	239485250	27800	27800	27800	27800	0
427	20240408	122000	239485250	27800	27800	27800	27800	1
428	20240408	121900	239457450	27750	27750	27750	27750	20
429	20240408	121800	238902450	27750	27750	27750	27750	0
430	20240408	121700	238902450	27750	27750	27750	27750	3
431	20240408	121600	238819200	27750	27750	27750	27750	0
432	20240408	121500	238819200	27750	27750	27750	27750	0
433	20240408	121400	238819200	27750	27750	27750	27750	0
434	20240408	121300	238819200	27750	27750	27750	27750	0
435	20240408	121200	238819200	27750	27750	27750	27750	0
436	20240408	121100	238819200	27750	27750	27750	27750	3
437	20240408	121000	238735950	27750	27750	27750	27750	0
438	20240408	120900	238735950	27750	27750	27750	27750	0
439	20240408	120800	238735950	27750	27750	27750	27750	0
440	20240408	120700	238735950	27750	27750	27750	27750	0
441	20240408	120600	238735950	27750	27750	27750	27750	0
442	20240408	120500	238735950	27750	27750	27750	27750	0
443	20240408	120400	238735950	27750	27750	27750	27750	23
444	20240408	120300	238097700	27750	27750	27750	27750	0
445	20240408	120200	238097700	27750	27750	27750	27750	0
446	20240408	120100	238097700	27750	27750	27750	27750	19
447	20240408	120000	237570450	27750	27750	27750	27750	0
448	20240408	115900	237570450	27750	27750	27750	27750	0
449	20240408	115800	237570450	27750	27750	27750	27750	0
450	20240408	115700	237570450	27750	27700	27750	27700	2
451	20240408	115600	237515000	27700	27700	27700	27700	0
452	20240408	115500	237515000	27700	27700	27700	27700	1
453	20240408	115400	237487300	27700	27700	27700	27700	0
454	20240408	115300	237487300	27700	27700	27700	27700	1
455	20240408	115200	237459600	27750	27750	27750	27750	9
456	20240408	115100	237209850	27650	27650	27650	27650	1
457	20240408	115000	237182200	27650	27650	27650	27650	0
458	20240408	114900	237182200	27650	27650	27650	27650	52
459	20240408	114800	235744400	27650	27650	27650	27650	7
460	20240408	114700	235550850	27650	27650	27650	27650	0
461	20240408	114600	235550850	27650	27650	27650	27650	0
462	20240408	114500	235550850	27650	27650	27650	27650	100
463	20240408	114400	232785850	27650	27650	27650	27650	20
464	20240408	114300	232232850	27700	27750	27750	27700	195
465	20240408	114200	226831200	27850	27850	27850	27850	9
466	20240408	114100	226580550	27800	27800	27800	27800	100
467	20240408	114000	223800550	27850	27850	27850	27850	0
468	20240408	113900	223800550	27850	27850	27850	27850	0
469	20240408	113800	223800550	27850	27850	27850	27850	0
470	20240408	113700	223800550	27850	27850	27850	27850	0
471	20240408	113600	223800550	27850	27850	27850	27850	0
472	20240408	113500	223800550	27850	27850	27850	27850	0
473	20240408	113400	223800550	27850	27850	27850	27850	0
474	20240408	113300	223800550	27850	27850	27850	27850	0
475	20240408	113200	223800550	27850	27850	27850	27850	10
476	20240408	113100	223522050	27850	27850	27850	27850	0
477	20240408	113000	223522050	27850	27850	27850	27850	0
478	20240408	112900	223522050	27850	27850	27850	27850	0
479	20240408	112800	223522050	27850	27850	27850	27850	0
480	20240408	112700	223522050	27850	27850	27850	27850	0
481	20240408	112600	223522050	27850	27850	27850	27850	0
482	20240408	112500	223522050	27850	27850	27850	27850	0
483	20240408	112400	223522050	27850	27850	27850	27850	0
484	20240408	112300	223522050	27850	27850	27850	27850	0
485	20240408	112200	223522050	27850	27850	27850	27850	10
486	20240408	112100	223243550	27850	27850	27850	27850	0
487	20240408	112000	223243550	27850	27850	27850	27850	0
488	20240408	111900	223243550	27850	27850	27850	27850	0
489	20240408	111800	223243550	27850	27850	27850	27850	0
490	20240408	111700	223243550	27850	27850	27850	27850	0
491	20240408	111600	223243550	27850	27850	27850	27850	0
492	20240408	111500	223243550	27850	27850	27850	27850	0
493	20240408	111400	223243550	27850	27850	27850	27850	1
494	20240408	111300	223215700	27850	27850	27850	27850	0
495	20240408	111200	223215700	27850	27750	27850	27750	18
496	20240408	111100	222715500	27800	27800	27800	27800	0
497	20240408	111000	222715500	27800	27800	27800	27800	2
498	20240408	110900	222659900	27800	27800	27800	27800	2
499	20240408	110800	222604300	27850	27850	27850	27850	0
500	20240408	110700	222604300	27850	27850	27850	27850	0
501	20240408	110600	222604300	27850	27850	27850	27850	2
502	20240408	110500	222548600	27750	27750	27750	27750	0
503	20240408	110400	222548600	27750	27750	27750	27750	103
504	20240408	110300	219690350	27750	27750	27750	27750	2
505	20240408	110200	219634850	27750	27750	27750	27750	10
506	20240408	110100	219357350	27700	27700	27700	27700	0
507	20240408	110000	219357350	27700	27700	27700	27700	0
508	20240408	105900	219357350	27700	27700	27700	27700	0
509	20240408	105800	219357350	27700	27700	27700	27700	0
510	20240408	105700	219357350	27700	27700	27700	27700	0
511	20240408	105600	219357350	27700	27700	27700	27700	0
512	20240408	105500	219357350	27700	27700	27700	27700	48
513	20240408	105400	218027750	27700	27700	27700	27700	100
514	20240408	105300	215257750	27750	27750	27750	27750	0
515	20240408	105200	215257750	27750	27750	27750	27750	10
516	20240408	105100	214980250	27750	27750	27750	27750	0
517	20240408	105000	214980250	27750	27750	27750	27750	6
518	20240408	104900	214813750	27750	27750	27750	27750	20
519	20240408	104800	214258750	27750	27750	27750	27750	30
520	20240408	104700	213426250	27700	27650	27700	27650	79
521	20240408	104600	211239200	27650	27650	27650	27650	81
522	20240408	104500	208999550	27650	27700	27700	27650	171
523	20240408	104400	204270400	27700	27700	27700	27700	0
524	20240408	104300	204270400	27700	27700	27700	27700	0
525	20240408	104200	204270400	27700	27700	27700	27700	10
526	20240408	104100	203993400	27700	27700	27700	27700	2
527	20240408	104000	203938000	27700	27700	27700	27700	0
528	20240408	103900	203938000	27700	27700	27700	27700	2
529	20240408	103800	203882600	27650	27700	27700	27650	9
530	20240408	103700	203633450	27700	27750	27750	27700	303
531	20240408	103600	195240300	27700	27700	27700	27700	0
532	20240408	103500	195240300	27700	27700	27700	27700	0
533	20240408	103400	195240300	27700	27700	27700	27700	3
534	20240408	103300	195157200	27700	27700	27700	27700	2
535	20240408	103200	195101800	27850	27850	27850	27850	11
536	20240408	103100	194795450	27800	27700	27800	27700	1080
537	20240408	103000	164781450	27700	27700	27700	27700	0
538	20240408	102900	164781450	27700	27700	27700	27700	9
539	20240408	102800	164532150	27700	27700	27700	27700	0
540	20240408	102700	164532150	27700	27700	27700	27700	0
541	20240408	102600	164532150	27700	27700	27700	27700	0
542	20240408	102500	164532150	27700	27700	27700	27700	16
543	20240408	102400	164088950	27700	27700	27700	27700	166
544	20240408	102300	159490750	27800	27800	27800	27800	0
545	20240408	102200	159490750	27800	27750	27800	27750	10
546	20240408	102100	159213200	27800	27800	27800	27800	3
547	20240408	102000	159129800	27800	27800	27800	27800	0
548	20240408	101900	159129800	27800	27800	27800	27800	4
549	20240408	101800	159018600	27700	27700	27700	27700	0
550	20240408	101700	159018600	27700	27700	27700	27700	0
551	20240408	101600	159018600	27700	27700	27700	27700	0
552	20240408	101500	159018600	27700	27700	27700	27700	96
553	20240408	101400	156359400	27700	27700	27700	27700	80
554	20240408	101300	154143400	27800	27800	27800	27800	0
555	20240408	101200	154143400	27800	27800	27800	27800	1
556	20240408	101100	154115600	27800	27800	27800	27800	0
557	20240408	101000	154115600	27800	27800	27800	27800	0
558	20240408	100900	154115600	27800	27800	27800	27800	0
559	20240408	100800	154115600	27800	27800	27800	27800	0
560	20240408	100700	154115600	27800	27800	27800	27800	0
561	20240408	100600	154115600	27800	27800	27800	27800	1
562	20240408	100500	154087800	27650	27750	27750	27650	103
563	20240408	100400	151237750	27800	27800	27800	27800	2
564	20240408	100300	151182150	27800	27800	27800	27800	0
565	20240408	100200	151182150	27800	27800	27800	27800	1
566	20240408	100100	151154350	27800	27700	27800	27700	15
567	20240408	100000	150738750	27650	27700	27700	27650	4
568	20240408	095900	150628100	27700	27700	27700	27700	6
569	20240408	095800	150461900	27700	27700	27700	27700	80
570	20240408	095700	148245900	27700	27700	27700	27700	0
571	20240408	095600	148245900	27700	27700	27700	27700	0
572	20240408	095500	148245900	27700	27700	27700	27700	1
573	20240408	095400	148218200	27650	27650	27650	27650	212
574	20240408	095300	142356400	27650	27650	27650	27650	0
575	20240408	095200	142356400	27650	27650	27650	27650	0
576	20240408	095100	142356400	27650	27650	27650	27650	10
577	20240408	095000	142079900	27700	27700	27700	27700	2
578	20240408	094900	142024500	27700	27650	27700	27650	13
579	20240408	094800	141664900	27650	27650	27650	27650	65
580	20240408	094700	139867650	27700	27700	27700	27700	10
581	20240408	094600	139590650	27650	27700	27700	27650	48
582	20240408	094500	138262950	27650	27650	27650	27650	0
583	20240408	094400	138262950	27650	27700	27750	27650	163
584	20240408	094300	133755350	27700	27700	27700	27700	0
585	20240408	094200	133755350	27700	27700	27700	27700	0
586	20240408	094100	133755350	27700	27750	27750	27700	14
587	20240408	094000	133367500	27700	27700	27700	27700	1
588	20240408	093900	133339800	27700	27700	27700	27700	0
589	20240408	093800	133339800	27700	27700	27700	27700	0
590	20240408	093700	133339800	27700	27700	27700	27700	149
591	20240408	093600	129212500	27700	27750	27750	27700	18
592	20240408	093500	128713100	27750	27700	27750	27700	31
593	20240408	093400	127853850	27750	27750	27750	27750	21
594	20240408	093300	127271100	27900	27900	27900	27900	2
595	20240408	093200	127215300	27800	27800	27800	27800	18
596	20240408	093100	126714900	27650	27650	27650	27650	0
597	20240408	093000	126714900	27650	27700	27700	27650	1024
598	20240408	092900	98360100	27700	27700	27750	27700	414
599	20240408	092800	86892150	27750	27800	27800	27750	151
600	20240408	092700	82701550	27800	27800	27800	27800	10
601	20240408	092600	82423550	27750	27750	27750	27750	0
602	20240408	092500	82423550	27750	27750	27750	27750	0
603	20240408	092400	82423550	27750	27750	27750	27750	0
604	20240408	092300	82423550	27750	27800	27800	27750	120
605	20240408	092200	79092050	27800	27800	27800	27800	0
606	20240408	092100	79092050	27800	27800	27800	27800	0
607	20240408	092000	79092050	27800	27800	27800	27800	594
608	20240408	091900	62578850	27800	27800	27800	27800	0
609	20240408	091800	62578850	27800	27800	27800	27800	0
610	20240408	091700	62578850	27800	27800	27800	27800	0
611	20240408	091600	62578850	27800	27900	27900	27800	90
612	20240408	091500	60073250	27900	27900	27900	27900	0
613	20240408	091400	60073250	27900	27850	27900	27850	193
614	20240408	091300	54689050	27850	27850	27850	27850	10
615	20240408	091200	54410550	27800	27800	27800	27800	0
616	20240408	091100	54410550	27800	27800	27800	27800	300
617	20240408	091000	46070550	27800	27850	27850	27800	421
618	20240408	090900	34366050	27850	27850	27850	27850	19
619	20240408	090800	33836900	27800	27800	27800	27800	0
620	20240408	090700	33836900	27800	27800	27800	27800	0
621	20240408	090600	33836900	27800	27800	27800	27800	0
622	20240408	090500	33836900	27800	27800	27800	27800	0
623	20240408	090400	33836900	27800	27850	27850	27800	100
624	20240408	090300	31056200	27800	27800	27800	27800	0
625	20240408	090200	31056200	27800	27800	27800	27800	114
626	20240408	090100	27887000	27800	28050	28100	27800	506
627	20240408	090000	13790000	28100	27850	28100	27850	495