KissMeData/054930/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	192500	250851500	27400	27400	27400	27400	764
3	20240409	192400	250851500	27400	27400	27400	27400	0
4	20240409	192300	250851500	27400	27400	27400	27400	0
5	20240409	192200	250851500	27400	27400	27400	27400	0
6	20240409	192100	250851500	27400	27400	27400	27400	0
7	20240409	192000	250851500	27400	27400	27400	27400	0
8	20240409	191900	250851500	27400	27400	27400	27400	0
9	20240409	191800	250851500	27400	27400	27400	27400	0
10	20240409	191700	250851500	27400	27400	27400	27400	0
11	20240409	191600	250851500	27400	27400	27400	27400	0
12	20240409	191500	250851500	27400	27400	27400	27400	0
13	20240409	191400	250851500	27400	27400	27400	27400	0
14	20240409	191300	250851500	27400	27400	27400	27400	0
15	20240409	191200	250851500	27400	27400	27400	27400	0
16	20240409	191100	250851500	27400	27400	27400	27400	0
17	20240409	191000	250851500	27400	27400	27400	27400	0
18	20240409	190900	250851500	27400	27400	27400	27400	0
19	20240409	190800	250851500	27400	27400	27400	27400	0
20	20240409	190700	250851500	27400	27400	27400	27400	0
21	20240409	190600	250851500	27400	27400	27400	27400	0
22	20240409	190500	250851500	27400	27400	27400	27400	0
23	20240409	190400	250851500	27400	27400	27400	27400	0
24	20240409	190300	250851500	27400	27400	27400	27400	0
25	20240409	190200	250851500	27400	27400	27400	27400	0
26	20240409	190100	250851500	27400	27400	27400	27400	0
27	20240409	190000	250851500	27400	27400	27400	27400	0
28	20240409	185900	250851500	27400	27400	27400	27400	0
29	20240409	185800	250851500	27400	27400	27400	27400	0
30	20240409	185700	250851500	27400	27400	27400	27400	0
31	20240409	185600	250851500	27400	27400	27400	27400	0
32	20240409	185500	250851500	27400	27400	27400	27400	764
33	20240409	185400	250851500	27400	27400	27400	27400	0
34	20240409	185300	250851500	27400	27400	27400	27400	0
35	20240409	185200	250851500	27400	27400	27400	27400	0
36	20240409	185100	250851500	27400	27400	27400	27400	0
37	20240409	185000	250851500	27400	27400	27400	27400	0
38	20240409	184900	250851500	27400	27400	27400	27400	0
39	20240409	184800	250851500	27400	27400	27400	27400	0
40	20240409	184700	250851500	27400	27400	27400	27400	0
41	20240409	184600	250851500	27400	27400	27400	27400	0
42	20240409	184500	250851500	27400	27400	27400	27400	0
43	20240409	184400	250851500	27400	27400	27400	27400	0
44	20240409	184300	250851500	27400	27400	27400	27400	0
45	20240409	184200	250851500	27400	27400	27400	27400	0
46	20240409	184100	250851500	27400	27400	27400	27400	0
47	20240409	184000	250851500	27400	27400	27400	27400	0
48	20240409	183900	250851500	27400	27400	27400	27400	0
49	20240409	183800	250851500	27400	27400	27400	27400	0
50	20240409	183700	250851500	27400	27400	27400	27400	0
51	20240409	183600	250851500	27400	27400	27400	27400	0
52	20240409	183500	250851500	27400	27400	27400	27400	0
53	20240409	183400	250851500	27400	27400	27400	27400	0
54	20240409	183300	250851500	27400	27400	27400	27400	0
55	20240409	183200	250851500	27400	27400	27400	27400	0
56	20240409	183100	250851500	27400	27400	27400	27400	0
57	20240409	183000	250851500	27400	27400	27400	27400	0
58	20240409	182900	250851500	27400	27400	27400	27400	0
59	20240409	182800	250851500	27400	27400	27400	27400	0
60	20240409	182700	250851500	27400	27400	27400	27400	0
61	20240409	182600	250851500	27400	27400	27400	27400	0
62	20240409	182500	250851500	27400	27400	27400	27400	764
63	20240409	182400	250851500	27400	27400	27400	27400	0
64	20240409	182300	250851500	27400	27400	27400	27400	0
65	20240409	182200	250851500	27400	27400	27400	27400	0
66	20240409	182100	250851500	27400	27400	27400	27400	0
67	20240409	182000	250851500	27400	27400	27400	27400	0
68	20240409	181900	250851500	27400	27400	27400	27400	0
69	20240409	181800	250851500	27400	27400	27400	27400	0
70	20240409	181700	250851500	27400	27400	27400	27400	0
71	20240409	181600	250851500	27400	27400	27400	27400	0
72	20240409	181500	250851500	27400	27400	27400	27400	0
73	20240409	181400	250851500	27400	27400	27400	27400	0
74	20240409	181300	250851500	27400	27400	27400	27400	0
75	20240409	181200	250851500	27400	27400	27400	27400	0
76	20240409	181100	250851500	27400	27400	27400	27400	0
77	20240409	181000	250851500	27400	27400	27400	27400	0
78	20240409	180900	250851500	27400	27400	27400	27400	0
79	20240409	180800	250851500	27400	27400	27400	27400	0
80	20240409	180700	250851500	27400	27400	27400	27400	0
81	20240409	180600	250851500	27400	27400	27400	27400	0
82	20240409	180500	250851500	27400	27400	27400	27400	0
83	20240409	180400	250851500	27400	27400	27400	27400	0
84	20240409	180300	250851500	27400	27400	27400	27400	0
85	20240409	180200	250851500	27400	27400	27400	27400	0
86	20240409	180100	250851500	27400	27400	27400	27400	0
87	20240409	180000	250851500	27400	27400	27400	27400	0
88	20240409	175900	250851500	27400	27400	27400	27400	0
89	20240409	175800	250851500	27400	27400	27400	27400	0
90	20240409	175700	250851500	27400	27400	27400	27400	0
91	20240409	175600	250851500	27400	27400	27400	27400	0
92	20240409	175500	250851500	27400	27400	27400	27400	764
93	20240409	175400	250851500	27400	27400	27400	27400	0
94	20240409	175300	250851500	27400	27400	27400	27400	0
95	20240409	175200	250851500	27400	27400	27400	27400	0
96	20240409	175100	250851500	27400	27400	27400	27400	0
97	20240409	175000	250851500	27400	27400	27400	27400	0
98	20240409	174900	250851500	27400	27400	27400	27400	0
99	20240409	174800	250851500	27400	27400	27400	27400	0
100	20240409	174700	250851500	27400	27400	27400	27400	0
101	20240409	174600	250851500	27400	27400	27400	27400	0
102	20240409	174500	250851500	27400	27400	27400	27400	0
103	20240409	174400	250851500	27400	27400	27400	27400	0
104	20240409	174300	250851500	27400	27400	27400	27400	0
105	20240409	174200	250851500	27400	27400	27400	27400	0
106	20240409	174100	250851500	27400	27400	27400	27400	0
107	20240409	174000	250851500	27400	27400	27400	27400	0
108	20240409	173900	250851500	27400	27400	27400	27400	0
109	20240409	173800	250851500	27400	27400	27400	27400	0
110	20240409	173700	250851500	27400	27400	27400	27400	0
111	20240409	173600	250851500	27400	27400	27400	27400	0
112	20240409	173500	250851500	27400	27400	27400	27400	0
113	20240409	173400	250851500	27400	27400	27400	27400	0
114	20240409	173300	250851500	27400	27400	27400	27400	0
115	20240409	173200	250851500	27400	27400	27400	27400	0
116	20240409	173100	250851500	27400	27400	27400	27400	0
117	20240409	173000	250851500	27400	27400	27400	27400	0
118	20240409	172900	250851500	27400	27400	27400	27400	0
119	20240409	172800	250851500	27400	27400	27400	27400	0
120	20240409	172700	250851500	27400	27400	27400	27400	0
121	20240409	172600	250851500	27400	27400	27400	27400	0
122	20240409	172500	250851500	27400	27400	27400	27400	764
123	20240409	172400	250851500	27400	27400	27400	27400	0
124	20240409	172300	250851500	27400	27400	27400	27400	0
125	20240409	172200	250851500	27400	27400	27400	27400	0
126	20240409	172100	250851500	27400	27400	27400	27400	0
127	20240409	172000	250851500	27400	27400	27400	27400	0
128	20240409	171900	250851500	27400	27400	27400	27400	0
129	20240409	171800	250851500	27400	27400	27400	27400	0
130	20240409	171700	250851500	27400	27400	27400	27400	0
131	20240409	171600	250851500	27400	27400	27400	27400	0
132	20240409	171500	250851500	27400	27400	27400	27400	0
133	20240409	171400	250851500	27400	27400	27400	27400	0
134	20240409	171300	250851500	27400	27400	27400	27400	0
135	20240409	171200	250851500	27400	27400	27400	27400	0
136	20240409	171100	250851500	27400	27400	27400	27400	0
137	20240409	171000	250851500	27400	27400	27400	27400	0
138	20240409	170900	250851500	27400	27400	27400	27400	0
139	20240409	170800	250851500	27400	27400	27400	27400	0
140	20240409	170700	250851500	27400	27400	27400	27400	0
141	20240409	170600	250851500	27400	27400	27400	27400	0
142	20240409	170500	250851500	27400	27400	27400	27400	0
143	20240409	170400	250851500	27400	27400	27400	27400	0
144	20240409	170300	250851500	27400	27400	27400	27400	0
145	20240409	170200	250851500	27400	27400	27400	27400	0
146	20240409	170100	250851500	27400	27400	27400	27400	0
147	20240409	170000	250851500	27400	27400	27400	27400	0
148	20240409	165900	250851500	27400	27400	27400	27400	0
149	20240409	165800	250851500	27400	27400	27400	27400	0
150	20240409	165700	250851500	27400	27400	27400	27400	0
151	20240409	165600	250851500	27400	27400	27400	27400	0
152	20240409	165500	250851500	27400	27400	27400	27400	764
153	20240409	165400	250851500	27400	27400	27400	27400	0
154	20240409	165300	250851500	27400	27400	27400	27400	0
155	20240409	165200	250851500	27400	27400	27400	27400	0
156	20240409	165100	250851500	27400	27400	27400	27400	0
157	20240409	165000	250851500	27400	27400	27400	27400	0
158	20240409	164900	250851500	27400	27400	27400	27400	0
159	20240409	164800	250851500	27400	27400	27400	27400	0
160	20240409	164700	250851500	27400	27400	27400	27400	0
161	20240409	164600	250851500	27400	27400	27400	27400	0
162	20240409	164500	250851500	27400	27400	27400	27400	0
163	20240409	164400	250851500	27400	27400	27400	27400	0
164	20240409	164300	250851500	27400	27400	27400	27400	0
165	20240409	164200	250851500	27400	27400	27400	27400	0
166	20240409	164100	250851500	27400	27400	27400	27400	0
167	20240409	164000	250851500	27400	27400	27400	27400	0
168	20240409	163900	250851500	27400	27400	27400	27400	0
169	20240409	163800	250851500	27400	27400	27400	27400	0
170	20240409	163700	250851500	27400	27400	27400	27400	0
171	20240409	163600	250851500	27400	27400	27400	27400	0
172	20240409	163500	250851500	27400	27400	27400	27400	0
173	20240409	163400	250851500	27400	27400	27400	27400	0
174	20240409	163300	250851500	27400	27400	27400	27400	0
175	20240409	163200	250851500	27400	27400	27400	27400	0
176	20240409	163100	250851500	27400	27400	27400	27400	0
177	20240409	163000	250851500	27400	27400	27400	27400	0
178	20240409	162900	250851500	27400	27400	27400	27400	0
179	20240409	162800	250851500	27400	27400	27400	27400	0
180	20240409	162700	250851500	27400	27400	27400	27400	0
181	20240409	162600	250851500	27400	27400	27400	27400	0
182	20240409	162500	250851500	27400	27400	27400	27400	764
183	20240409	162400	250851500	27400	27400	27400	27400	0
184	20240409	162300	250851500	27400	27400	27400	27400	0
185	20240409	162200	250851500	27400	27400	27400	27400	0
186	20240409	162100	250851500	27400	27400	27400	27400	0
187	20240409	162000	250851500	27400	27400	27400	27400	0
188	20240409	161900	250851500	27400	27400	27400	27400	0
189	20240409	161800	250851500	27400	27400	27400	27400	0
190	20240409	161700	250851500	27400	27400	27400	27400	0
191	20240409	161600	250851500	27400	27400	27400	27400	0
192	20240409	161500	250851500	27400	27400	27400	27400	0
193	20240409	161400	250851500	27400	27400	27400	27400	0
194	20240409	161300	250851500	27400	27400	27400	27400	0
195	20240409	161200	250851500	27400	27400	27400	27400	0
196	20240409	161100	250851500	27400	27400	27400	27400	0
197	20240409	161000	250851500	27400	27400	27400	27400	0
198	20240409	160900	250851500	27400	27400	27400	27400	0
199	20240409	160800	250851500	27400	27400	27400	27400	0
200	20240409	160700	250851500	27400	27400	27400	27400	0
201	20240409	160600	250851500	27400	27400	27400	27400	0
202	20240409	160500	250851500	27400	27400	27400	27400	0
203	20240409	160400	250851500	27400	27400	27400	27400	0
204	20240409	160300	250851500	27400	27400	27400	27400	0
205	20240409	160200	250851500	27400	27400	27400	27400	0
206	20240409	160100	250851500	27400	27400	27400	27400	0
207	20240409	160000	250851500	27400	27400	27400	27400	0
208	20240409	155900	250851500	27400	27400	27400	27400	0
209	20240409	155800	250851500	27400	27400	27400	27400	0
210	20240409	155700	250851500	27400	27400	27400	27400	0
211	20240409	155600	250851500	27400	27400	27400	27400	0
212	20240409	155500	250851500	27400	27400	27400	27400	764
213	20240409	155400	250851500	27400	27400	27400	27400	0
214	20240409	155300	250851500	27400	27400	27400	27400	0
215	20240409	155200	250851500	27400	27400	27400	27400	0
216	20240409	155100	250851500	27400	27400	27400	27400	0
217	20240409	155000	250851500	27400	27400	27400	27400	0
218	20240409	154900	250851500	27400	27400	27400	27400	0
219	20240409	154800	250851500	27400	27400	27400	27400	0
220	20240409	154700	250851500	27400	27400	27400	27400	0
221	20240409	154600	250851500	27400	27400	27400	27400	0
222	20240409	154500	250851500	27400	27400	27400	27400	0
223	20240409	154400	250851500	27400	27400	27400	27400	0
224	20240409	154300	250851500	27400	27400	27400	27400	0
225	20240409	154200	250851500	27400	27400	27400	27400	0
226	20240409	154100	250851500	27400	27400	27400	27400	0
227	20240409	154000	250851500	27400	27400	27400	27400	0
228	20240409	153900	250851500	27400	27400	27400	27400	0
229	20240409	153800	250851500	27400	27400	27400	27400	0
230	20240409	153700	250851500	27400	27400	27400	27400	0
231	20240409	153600	250851500	27400	27400	27400	27400	0
232	20240409	153500	250851500	27400	27400	27400	27400	0
233	20240409	153400	250851500	27400	27400	27400	27400	0
234	20240409	153300	250851500	27400	27400	27400	27400	0
235	20240409	153200	250851500	27400	27400	27400	27400	0
236	20240409	153100	250851500	27400	27400	27400	27400	0
237	20240409	153000	250851500	27400	27400	27400	27400	764
238	20240409	152900	229917900	27600	27600	27600	27600	0
239	20240409	152800	229917900	27600	27600	27600	27600	0
240	20240409	152700	229917900	27600	27600	27600	27600	0
241	20240409	152600	229917900	27600	27600	27600	27600	0
242	20240409	152500	229917900	27600	27600	27600	27600	0
243	20240409	152400	229917900	27600	27600	27600	27600	0
244	20240409	152300	229917900	27600	27600	27600	27600	0
245	20240409	152200	229917900	27600	27600	27600	27600	0
246	20240409	152100	229917900	27600	27600	27600	27600	0
247	20240409	152000	229917900	27600	27600	27600	27600	0
248	20240409	151900	229917900	27600	27600	27600	27600	214
249	20240409	151800	224011500	27500	27500	27500	27500	12
250	20240409	151700	223681500	27500	27550	27550	27500	28
251	20240409	151600	222911250	27600	27600	27600	27600	10
252	20240409	151500	222635250	27550	27550	27550	27550	0
253	20240409	151400	222635250	27550	27550	27550	27450	57
254	20240409	151300	221068900	27550	27550	27550	27550	0
255	20240409	151200	221068900	27550	27550	27550	27550	5
256	20240409	151100	220931150	27550	27550	27550	27550	0
257	20240409	151000	220931150	27550	27550	27550	27550	1
258	20240409	150900	220903600	27600	27600	27600	27600	0
259	20240409	150800	220903600	27600	27600	27600	27600	7
260	20240409	150700	220710400	27650	27650	27650	27650	0
261	20240409	150600	220710400	27650	27650	27650	27650	0
262	20240409	150500	220710400	27650	27650	27650	27650	0
263	20240409	150400	220710400	27650	27650	27650	27650	0
264	20240409	150300	220710400	27650	27650	27650	27650	0
265	20240409	150200	220710400	27650	27650	27650	27650	1
266	20240409	150100	220682750	27650	27650	27650	27650	0
267	20240409	150000	220682750	27650	27650	27650	27650	0
268	20240409	145900	220682750	27650	27650	27650	27650	0
269	20240409	145800	220682750	27650	27650	27650	27650	0
270	20240409	145700	220682750	27650	27650	27650	27650	0
271	20240409	145600	220682750	27650	27650	27650	27650	0
272	20240409	145500	220682750	27650	27650	27650	27650	0
273	20240409	145400	220682750	27650	27650	27650	27650	0
274	20240409	145300	220682750	27650	27450	27650	27450	85
275	20240409	145200	218347500	27450	27450	27450	27450	0
276	20240409	145100	218347500	27450	27450	27450	27450	15
277	20240409	145000	217935750	27650	27650	27650	27650	1
278	20240409	144900	217908100	27650	27650	27650	27650	0
279	20240409	144800	217908100	27650	27650	27650	27650	0
280	20240409	144700	217908100	27650	27650	27650	27650	0
281	20240409	144600	217908100	27650	27600	27650	27600	333
282	20240409	144500	208715650	27600	27600	27600	27600	0
283	20240409	144400	208715650	27600	27600	27600	27600	0
284	20240409	144300	208715650	27600	27600	27600	27600	0
285	20240409	144200	208715650	27600	27600	27600	27600	0
286	20240409	144100	208715650	27600	27600	27600	27600	0
287	20240409	144000	208715650	27600	27400	27600	27350	286
288	20240409	143900	200875800	27600	27500	27650	27400	478
289	20240409	143800	187753900	27650	27600	27650	27500	849
290	20240409	143700	164371400	27650	27650	27650	27650	0
291	20240409	143600	164371400	27650	27650	27650	27650	1
292	20240409	143500	164343750	27550	27550	27550	27550	0
293	20240409	143400	164343750	27550	27550	27550	27550	0
294	20240409	143300	164343750	27550	27550	27550	27550	0
295	20240409	143200	164343750	27550	27550	27550	27550	3
296	20240409	143100	164261100	27650	27650	27650	27650	0
297	20240409	143000	164261100	27650	27650	27650	27650	0
298	20240409	142900	164261100	27650	27650	27650	27650	0
299	20240409	142800	164261100	27650	27650	27650	27650	0
300	20240409	142700	164261100	27650	27650	27650	27650	0
301	20240409	142600	164261100	27650	27650	27650	27650	0
302	20240409	142500	164261100	27650	27650	27650	27650	0
303	20240409	142400	164261100	27650	27650	27650	27650	0
304	20240409	142300	164261100	27650	27650	27650	27650	0
305	20240409	142200	164261100	27650	27650	27650	27650	0
306	20240409	142100	164261100	27650	27650	27650	27650	0
307	20240409	142000	164261100	27650	27650	27650	27650	0
308	20240409	141900	164261100	27650	27650	27650	27650	0
309	20240409	141800	164261100	27650	27650	27650	27650	0
310	20240409	141700	164261100	27650	27600	27650	27600	8
311	20240409	141600	164040150	27550	27550	27550	27550	0
312	20240409	141500	164040150	27550	27550	27550	27550	0
313	20240409	141400	164040150	27550	27550	27550	27550	0
314	20240409	141300	164040150	27550	27550	27550	27550	0
315	20240409	141200	164040150	27550	27550	27550	27550	2
316	20240409	141100	163985050	27550	27600	27600	27550	17
317	20240409	141000	163516300	27600	27600	27600	27600	4
318	20240409	140900	163405900	27600	27600	27700	27600	20
319	20240409	140800	162853500	27600	27600	27600	27600	0
320	20240409	140700	162853500	27600	27600	27600	27600	0
321	20240409	140600	162853500	27600	27600	27600	27600	0
322	20240409	140500	162853500	27600	27600	27600	27600	28
323	20240409	140400	162080700	27600	27600	27600	27600	0
324	20240409	140300	162080700	27600	27600	27600	27600	0
325	20240409	140200	162080700	27600	27600	27600	27600	0
326	20240409	140100	162080700	27600	27600	27600	27600	0
327	20240409	140000	162080700	27600	27600	27600	27600	0
328	20240409	135900	162080700	27600	27600	27600	27600	0
329	20240409	135800	162080700	27600	27600	27600	27600	0
330	20240409	135700	162080700	27600	27600	27600	27600	0
331	20240409	135600	162080700	27600	27600	27600	27600	0
332	20240409	135500	162080700	27600	27600	27600	27600	0
333	20240409	135400	162080700	27600	27600	27600	27600	0
334	20240409	135300	162080700	27600	27600	27600	27600	0
335	20240409	135200	162080700	27600	27600	27600	27600	0
336	20240409	135100	162080700	27600	27600	27600	27600	0
337	20240409	135000	162080700	27600	27650	27650	27600	10
338	20240409	134900	161804300	27750	27750	27750	27750	0
339	20240409	134800	161804300	27750	27750	27750	27750	0
340	20240409	134700	161804300	27750	27750	27750	27750	0
341	20240409	134600	161804300	27750	27750	27750	27750	0
342	20240409	134500	161804300	27750	27750	27750	27750	0
343	20240409	134400	161804300	27750	27750	27750	27750	2
344	20240409	134300	161748800	27750	27750	27750	27750	37
345	20240409	134200	160722050	27750	27750	27750	27750	0
346	20240409	134100	160722050	27750	27750	27750	27750	4
347	20240409	134000	160611050	27600	27600	27600	27600	7
348	20240409	133900	160417850	27600	27600	27600	27600	0
349	20240409	133800	160417850	27600	27600	27600	27600	0
350	20240409	133700	160417850	27600	27600	27600	27600	0
351	20240409	133600	160417850	27600	27600	27600	27600	0
352	20240409	133500	160417850	27600	27600	27600	27600	0
353	20240409	133400	160417850	27600	27600	27600	27600	0
354	20240409	133300	160417850	27600	27700	27700	27600	35
355	20240409	133200	159451300	27750	27700	27750	27700	10
356	20240409	133100	159174050	27700	27700	27700	27700	0
357	20240409	133000	159174050	27700	27700	27700	27700	0
358	20240409	132900	159174050	27700	27700	27700	27700	0
359	20240409	132800	159174050	27700	27700	27700	27700	10
360	20240409	132700	158897050	27700	27700	27700	27700	0
361	20240409	132600	158897050	27700	27700	27700	27700	0
362	20240409	132500	158897050	27700	27700	27700	27700	0
363	20240409	132400	158897050	27700	27700	27700	27700	1
364	20240409	132300	158869350	27650	27650	27650	27650	0
365	20240409	132200	158869350	27650	27650	27650	27650	0
366	20240409	132100	158869350	27650	27650	27650	27650	0
367	20240409	132000	158869350	27650	27650	27650	27650	0
368	20240409	131900	158869350	27650	27650	27650	27650	0
369	20240409	131800	158869350	27650	27650	27650	27650	48
370	20240409	131700	157542150	27650	27650	27650	27650	0
371	20240409	131600	157542150	27650	27650	27650	27650	0
372	20240409	131500	157542150	27650	27650	27650	27650	0
373	20240409	131400	157542150	27650	27650	27650	27650	0
374	20240409	131300	157542150	27650	27650	27650	27650	0
375	20240409	131200	157542150	27650	27650	27650	27650	3
376	20240409	131100	157459200	27700	27700	27700	27700	0
377	20240409	131000	157459200	27700	27700	27700	27700	0
378	20240409	130900	157459200	27700	27650	27700	27650	98
379	20240409	130800	154749050	27650	27650	27650	27650	1
380	20240409	130700	154721400	27600	27650	27650	27600	8
381	20240409	130600	154500250	27650	27650	27650	27650	1
382	20240409	130500	154472600	27650	27650	27650	27650	0
383	20240409	130400	154472600	27650	27650	27650	27650	216
384	20240409	130300	148500200	27650	27650	27650	27650	0
385	20240409	130200	148500200	27650	27650	27650	27650	0
386	20240409	130100	148500200	27650	27650	27650	27650	0
387	20240409	130000	148500200	27650	27650	27650	27650	1
388	20240409	125900	148472550	27650	27650	27650	27650	0
389	20240409	125800	148472550	27650	27650	27650	27650	7
390	20240409	125700	148279000	27650	27650	27650	27650	0
391	20240409	125600	148279000	27650	27650	27650	27650	0
392	20240409	125500	148279000	27650	27650	27650	27650	0
393	20240409	125400	148279000	27650	27650	27650	27650	0
394	20240409	125300	148279000	27650	27650	27650	27650	0
395	20240409	125200	148279000	27650	27600	27650	27600	19
396	20240409	125100	147754500	27650	27650	27650	27650	0
397	20240409	125000	147754500	27650	27650	27650	27650	1
398	20240409	124900	147726850	27650	27650	27650	27650	2
399	20240409	124800	147671550	27600	27600	27600	27600	3
400	20240409	124700	147588750	27650	27650	27650	27650	0
401	20240409	124600	147588750	27650	27600	27650	27600	47
402	20240409	124500	146291300	27600	27600	27600	27600	0
403	20240409	124400	146291300	27600	27600	27600	27600	0
404	20240409	124300	146291300	27600	27600	27600	27600	0
405	20240409	124200	146291300	27600	27600	27600	27600	0
406	20240409	124100	146291300	27600	27600	27600	27600	0
407	20240409	124000	146291300	27600	27600	27600	27600	2
408	20240409	123900	146236100	27600	27600	27600	27600	1
409	20240409	123800	146208500	27600	27600	27600	27600	0
410	20240409	123700	146208500	27600	27600	27600	27600	0
411	20240409	123600	146208500	27600	27600	27600	27600	0
412	20240409	123500	146208500	27600	27600	27600	27600	1
413	20240409	123400	146180900	27600	27600	27600	27600	4
414	20240409	123300	146070500	27550	27550	27550	27550	2
415	20240409	123200	146015400	27550	27550	27550	27550	0
416	20240409	123100	146015400	27550	27550	27550	27550	0
417	20240409	123000	146015400	27550	27550	27550	27550	0
418	20240409	122900	146015400	27550	27550	27550	27550	0
419	20240409	122800	146015400	27550	27550	27550	27550	0
420	20240409	122700	146015400	27550	27550	27550	27550	0
421	20240409	122600	146015400	27550	27550	27550	27550	1
422	20240409	122500	145987850	27550	27550	27550	27550	47
423	20240409	122400	144693000	27550	27550	27550	27550	0
424	20240409	122300	144693000	27550	27550	27550	27550	0
425	20240409	122200	144693000	27550	27550	27550	27550	0
426	20240409	122100	144693000	27550	27550	27550	27550	0
427	20240409	122000	144693000	27550	27550	27550	27550	0
428	20240409	121900	144693000	27550	27550	27550	27550	61
429	20240409	121800	143012450	27600	27600	27600	27600	0
430	20240409	121700	143012450	27600	27550	27600	27550	14
431	20240409	121600	142626700	27550	27500	27550	27500	57
432	20240409	121500	141058900	27500	27500	27500	27500	0
433	20240409	121400	141058900	27500	27500	27500	27500	0
434	20240409	121300	141058900	27500	27500	27500	27500	0
435	20240409	121200	141058900	27500	27500	27500	27500	53
436	20240409	121100	139601400	27500	27500	27500	27500	0
437	20240409	121000	139601400	27500	27500	27500	27500	0
438	20240409	120900	139601400	27500	27500	27500	27500	0
439	20240409	120800	139601400	27500	27500	27500	27500	0
440	20240409	120700	139601400	27500	27500	27500	27500	1
441	20240409	120600	139573900	27500	27500	27500	27500	2
442	20240409	120500	139518900	27550	27550	27550	27550	0
443	20240409	120400	139518900	27550	27550	27550	27550	0
444	20240409	120300	139518900	27550	27550	27550	27550	0
445	20240409	120200	139518900	27550	27550	27550	27550	0
446	20240409	120100	139518900	27550	27550	27550	27550	0
447	20240409	120000	139518900	27550	27550	27550	27550	0
448	20240409	115900	139518900	27550	27550	27550	27550	0
449	20240409	115800	139518900	27550	27550	27550	27550	0
450	20240409	115700	139518900	27550	27550	27550	27550	1
451	20240409	115600	139491350	27600	27600	27600	27600	0
452	20240409	115500	139491350	27600	27600	27600	27600	0
453	20240409	115400	139491350	27600	27600	27600	27600	0
454	20240409	115300	139491350	27600	27600	27600	27600	0
455	20240409	115200	139491350	27600	27600	27600	27600	0
456	20240409	115100	139491350	27600	27450	27600	27400	214
457	20240409	115000	133623450	27450	27450	27550	27450	5
458	20240409	114900	133486100	27450	27450	27450	27450	0
459	20240409	114800	133486100	27450	27450	27450	27450	1
460	20240409	114700	133458650	27550	27550	27550	27550	0
461	20240409	114600	133458650	27550	27550	27550	27550	0
462	20240409	114500	133458650	27550	27400	27550	27400	22
463	20240409	114400	132855550	27550	27450	27550	27400	21
464	20240409	114300	132279100	27500	27500	27500	27500	0
465	20240409	114200	132279100	27500	27500	27500	27500	0
466	20240409	114100	132279100	27500	27500	27500	27500	10
467	20240409	114000	132004100	27500	27500	27500	27500	0
468	20240409	113900	132004100	27500	27500	27500	27500	0
469	20240409	113800	132004100	27500	27500	27500	27500	0
470	20240409	113700	132004100	27500	27500	27500	27500	0
471	20240409	113600	132004100	27500	27500	27500	27500	0
472	20240409	113500	132004100	27500	27500	27500	27500	0
473	20240409	113400	132004100	27500	27500	27500	27500	0
474	20240409	113300	132004100	27500	27500	27500	27500	0
475	20240409	113200	132004100	27500	27450	27550	27450	110
476	20240409	113100	128983800	27500	27500	27500	27500	0
477	20240409	113000	128983800	27500	27500	27500	27500	0
478	20240409	112900	128983800	27500	27500	27500	27500	0
479	20240409	112800	128983800	27500	27500	27500	27500	0
480	20240409	112700	128983800	27500	27450	27500	27450	7
481	20240409	112600	128791550	27450	27450	27450	27450	0
482	20240409	112500	128791550	27450	27450	27450	27450	5
483	20240409	112400	128654300	27550	27550	27550	27550	0
484	20240409	112300	128654300	27550	27500	27550	27500	55
485	20240409	112200	127141250	27500	27500	27550	27500	16
486	20240409	112100	126701150	27550	27550	27550	27550	10
487	20240409	112000	126425650	27550	27550	27550	27550	0
488	20240409	111900	126425650	27550	27550	27550	27550	20
489	20240409	111800	125874650	27600	27600	27600	27600	0
490	20240409	111700	125874650	27600	27600	27600	27600	12
491	20240409	111600	125543450	27600	27600	27600	27600	0
492	20240409	111500	125543450	27600	27600	27600	27600	0
493	20240409	111400	125543450	27600	27600	27600	27600	0
494	20240409	111300	125543450	27600	27600	27600	27600	3
495	20240409	111200	125460650	27600	27600	27600	27600	0
496	20240409	111100	125460650	27600	27600	27600	27600	3
497	20240409	111000	125377850	27600	27600	27600	27600	3
498	20240409	110900	125295050	27600	27600	27600	27600	0
499	20240409	110800	125295050	27600	27600	27600	27600	1
500	20240409	110700	125267450	27550	27550	27550	27550	6
501	20240409	110600	125102150	27450	27450	27450	27450	0
502	20240409	110500	125102150	27450	27450	27450	27450	0
503	20240409	110400	125102150	27450	27450	27450	27450	0
504	20240409	110300	125102150	27450	27450	27450	27450	0
505	20240409	110200	125102150	27450	27450	27450	27450	0
506	20240409	110100	125102150	27450	27450	27450	27450	0
507	20240409	110000	125102150	27450	27450	27450	27450	1
508	20240409	105900	125074700	27600	27450	27600	27450	12
509	20240409	105800	124744250	27450	27450	27450	27450	0
510	20240409	105700	124744250	27450	27450	27450	27450	7
511	20240409	105600	124552100	27450	27450	27450	27450	36
512	20240409	105500	123563900	27450	27450	27450	27450	0
513	20240409	105400	123563900	27450	27500	27500	27450	30
514	20240409	105300	122740200	27500	27500	27500	27500	7
515	20240409	105200	122547700	27600	27600	27600	27600	39
516	20240409	105100	121471300	27500	27500	27500	27500	4
517	20240409	105000	121361300	27450	27450	27450	27450	1
518	20240409	104900	121333850	27400	27400	27400	27400	0
519	20240409	104800	121333850	27400	27400	27400	27400	0
520	20240409	104700	121333850	27400	27400	27400	27400	0
521	20240409	104600	121333850	27400	27400	27400	27400	0
522	20240409	104500	121333850	27400	27450	27450	27400	8
523	20240409	104400	121114500	27650	27500	27650	27500	58
524	20240409	104300	119511750	27450	27450	27450	27400	206
525	20240409	104200	113857100	27450	27500	27500	27450	7
526	20240409	104100	113664700	27450	27450	27450	27450	2
527	20240409	104000	113609800	27450	27450	27450	27450	2
528	20240409	103900	113554900	27450	27450	27450	27450	4
529	20240409	103800	113445100	27450	27450	27450	27450	2
530	20240409	103700	113390200	27500	27450	27500	27450	59
531	20240409	103600	111770450	27450	27500	27500	27450	7
532	20240409	103500	111578000	27550	27550	27550	27550	5
533	20240409	103400	111440250	27450	27550	27550	27450	99
534	20240409	103300	108717050	27650	27500	27650	27500	100
535	20240409	103200	105963450	27550	27550	27550	27500	185
536	20240409	103100	100874600	27550	27550	27550	27550	0
537	20240409	103000	100874600	27550	27550	27550	27550	0
538	20240409	102900	100874600	27550	27550	27550	27550	0
539	20240409	102800	100874600	27550	27550	27550	27550	89
540	20240409	102700	98422650	27600	27550	27600	27550	67
541	20240409	102600	96575800	27550	27550	27550	27550	1
542	20240409	102500	96548250	27550	27550	27550	27550	4
543	20240409	102400	96438050	27550	27550	27550	27550	1
544	20240409	102300	96410500	27600	27600	27600	27600	2
545	20240409	102200	96355300	27650	27650	27650	27650	0
546	20240409	102100	96355300	27650	27650	27650	27650	10
547	20240409	102000	96078800	27650	27550	27650	27550	5
548	20240409	101900	95940750	27650	27650	27650	27650	0
549	20240409	101800	95940750	27650	27650	27650	27650	0
550	20240409	101700	95940750	27650	27550	27650	27500	130
551	20240409	101600	92359150	27550	27550	27550	27550	3
552	20240409	101500	92276500	27650	27650	27650	27650	0
553	20240409	101400	92276500	27650	27650	27650	27650	0
554	20240409	101300	92276500	27650	27650	27650	27650	0
555	20240409	101200	92276500	27650	27600	27650	27550	26
556	20240409	101100	91559300	27650	27650	27650	27650	0
557	20240409	101000	91559300	27650	27650	27650	27600	67
558	20240409	100900	89709850	27650	27650	27650	27650	0
559	20240409	100800	89709850	27650	27650	27700	27650	12
560	20240409	100700	89377550	27700	27700	27700	27700	0
561	20240409	100600	89377550	27700	27650	27700	27650	125
562	20240409	100500	85921100	27700	27700	27700	27700	1
563	20240409	100400	85893400	27700	27650	27700	27650	9
564	20240409	100300	85644200	27700	27700	27700	27700	0
565	20240409	100200	85644200	27700	27650	27700	27650	137
566	20240409	100100	81855600	27700	27700	27700	27700	0
567	20240409	100000	81855600	27700	27650	27700	27650	3
568	20240409	095900	81772550	27700	27700	27700	27700	7
569	20240409	095800	81578650	27700	27700	27700	27700	0
570	20240409	095700	81578650	27700	27750	27750	27700	6
571	20240409	095600	81412200	27700	27700	27700	27700	1
572	20240409	095500	81384500	27700	27700	27700	27700	4
573	20240409	095400	81273700	27700	27700	27700	27700	1
574	20240409	095300	81246000	27650	27650	27650	27650	1
575	20240409	095200	81218350	27650	27650	27650	27650	2
576	20240409	095100	81163050	27600	27600	27600	27600	2
577	20240409	095000	81107850	27600	27600	27600	27600	190
578	20240409	094900	75863850	27600	27600	27600	27600	2
579	20240409	094800	75808650	27600	27600	27600	27600	0
580	20240409	094700	75808650	27600	27650	27650	27600	2
581	20240409	094600	75753400	27650	27650	27650	27650	2
582	20240409	094500	75698100	27600	27600	27600	27600	2
583	20240409	094400	75642900	27650	27650	27650	27650	0
584	20240409	094300	75642900	27650	27650	27650	27650	0
585	20240409	094200	75642900	27650	27650	27650	27650	1
586	20240409	094100	75615250	27650	27650	27650	27650	6
587	20240409	094000	75449350	27700	27700	27700	27700	0
588	20240409	093900	75449350	27700	27700	27700	27700	4
589	20240409	093800	75338550	27800	27650	27800	27650	120
590	20240409	093700	72006600	27650	27600	27650	27600	4
591	20240409	093600	71896100	27600	27600	27600	27600	0
592	20240409	093500	71896100	27600	27600	27600	27600	9
593	20240409	093400	71647700	27650	27700	27700	27650	332
594	20240409	093300	62466350	27700	27750	27750	27700	5
595	20240409	093200	62327650	27750	27750	27750	27750	1
596	20240409	093100	62299900	27700	27700	27700	27700	2
597	20240409	093000	62244500	27800	27800	27800	27800	0
598	20240409	092900	62244500	27800	27800	27800	27800	1
599	20240409	092800	62216700	27700	27700	27700	27700	11
600	20240409	092700	61912000	27700	27800	27800	27700	22
601	20240409	092600	61300600	27700	27700	27700	27700	0
602	20240409	092500	61300600	27700	27750	27750	27700	251
603	20240409	092400	54342850	27750	27700	27750	27700	4
604	20240409	092300	54231950	27700	27700	27700	27700	1
605	20240409	092200	54204250	27800	27800	27800	27800	0
606	20240409	092100	54204250	27800	27800	27800	27800	0
607	20240409	092000	54204250	27800	27800	27800	27800	1
608	20240409	091900	54176450	27850	27800	27850	27700	48
609	20240409	091800	52845600	27700	27700	27700	27700	0
610	20240409	091700	52845600	27700	27700	27700	27700	1
611	20240409	091600	52817900	27850	27700	27850	27700	69
612	20240409	091500	50903000	27650	27600	27650	27600	29
613	20240409	091400	50101200	27600	27650	27650	27600	99
614	20240409	091300	47368700	27650	27600	27650	27600	5
615	20240409	091200	47230550	27600	27600	27600	27600	0
616	20240409	091100	47230550	27600	27600	27600	27600	8
617	20240409	091000	47009750	27700	27700	27700	27700	26
618	20240409	090900	46289550	27700	27650	27700	27650	3
619	20240409	090800	46206550	27650	27650	27650	27650	100
620	20240409	090700	43441550	27650	27650	27700	27650	11
621	20240409	090600	43137350	27650	27450	27650	27450	954
622	20240409	090500	16899350	27450	27450	27450	27450	1
623	20240409	090400	16871900	27500	27500	27500	27500	1
624	20240409	090300	16844400	27500	27500	27500	27450	180
625	20240409	090200	11900600	27550	27550	27550	27550	46
626	20240409	090100	10633300	27600	27550	27600	27550	12
627	20240409	090000	10302150	27550	27550	27550	27500	374