KissMeData/064550/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192800	3108687750	27300	27300	27300	27300	2886
3	20240405	192700	3108687750	27300	27300	27300	27300	0
4	20240405	192600	3108687750	27300	27300	27300	27300	0
5	20240405	192500	3108687750	27300	27300	27300	27300	0
6	20240405	192400	3108687750	27300	27300	27300	27300	0
7	20240405	192300	3108687750	27300	27300	27300	27300	0
8	20240405	192200	3108687750	27300	27300	27300	27300	0
9	20240405	192100	3108687750	27300	27300	27300	27300	0
10	20240405	192000	3108687750	27300	27300	27300	27300	0
11	20240405	191900	3108687750	27300	27300	27300	27300	0
12	20240405	191800	3108687750	27300	27300	27300	27300	0
13	20240405	191700	3108687750	27300	27300	27300	27300	0
14	20240405	191600	3108687750	27300	27300	27300	27300	0
15	20240405	191500	3108687750	27300	27300	27300	27300	0
16	20240405	191400	3108687750	27300	27300	27300	27300	0
17	20240405	191300	3108687750	27300	27300	27300	27300	0
18	20240405	191200	3108687750	27300	27300	27300	27300	0
19	20240405	191100	3108687750	27300	27300	27300	27300	0
20	20240405	191000	3108687750	27300	27300	27300	27300	0
21	20240405	190900	3108687750	27300	27300	27300	27300	0
22	20240405	190800	3108687750	27300	27300	27300	27300	0
23	20240405	190700	3108687750	27300	27300	27300	27300	0
24	20240405	190600	3108687750	27300	27300	27300	27300	0
25	20240405	190500	3108687750	27300	27300	27300	27300	0
26	20240405	190400	3108687750	27300	27300	27300	27300	0
27	20240405	190300	3108687750	27300	27300	27300	27300	0
28	20240405	190200	3108687750	27300	27300	27300	27300	0
29	20240405	190100	3108687750	27300	27300	27300	27300	0
30	20240405	190000	3108687750	27300	27300	27300	27300	0
31	20240405	185900	3108687750	27300	27300	27300	27300	0
32	20240405	185800	3108687750	27300	27300	27300	27300	2886
33	20240405	185700	3108687750	27300	27300	27300	27300	0
34	20240405	185600	3108687750	27300	27300	27300	27300	0
35	20240405	185500	3108687750	27300	27300	27300	27300	0
36	20240405	185400	3108687750	27300	27300	27300	27300	0
37	20240405	185300	3108687750	27300	27300	27300	27300	0
38	20240405	185200	3108687750	27300	27300	27300	27300	0
39	20240405	185100	3108687750	27300	27300	27300	27300	0
40	20240405	185000	3108687750	27300	27300	27300	27300	0
41	20240405	184900	3108687750	27300	27300	27300	27300	0
42	20240405	184800	3108687750	27300	27300	27300	27300	0
43	20240405	184700	3108687750	27300	27300	27300	27300	0
44	20240405	184600	3108687750	27300	27300	27300	27300	0
45	20240405	184500	3108687750	27300	27300	27300	27300	0
46	20240405	184400	3108687750	27300	27300	27300	27300	0
47	20240405	184300	3108687750	27300	27300	27300	27300	0
48	20240405	184200	3108687750	27300	27300	27300	27300	0
49	20240405	184100	3108687750	27300	27300	27300	27300	0
50	20240405	184000	3108687750	27300	27300	27300	27300	0
51	20240405	183900	3108687750	27300	27300	27300	27300	0
52	20240405	183800	3108687750	27300	27300	27300	27300	0
53	20240405	183700	3108687750	27300	27300	27300	27300	0
54	20240405	183600	3108687750	27300	27300	27300	27300	0
55	20240405	183500	3108687750	27300	27300	27300	27300	0
56	20240405	183400	3108687750	27300	27300	27300	27300	0
57	20240405	183300	3108687750	27300	27300	27300	27300	0
58	20240405	183200	3108687750	27300	27300	27300	27300	0
59	20240405	183100	3108687750	27300	27300	27300	27300	0
60	20240405	183000	3108687750	27300	27300	27300	27300	0
61	20240405	182900	3108687750	27300	27300	27300	27300	0
62	20240405	182800	3108687750	27300	27300	27300	27300	2886
63	20240405	182700	3108687750	27300	27300	27300	27300	0
64	20240405	182600	3108687750	27300	27300	27300	27300	0
65	20240405	182500	3108687750	27300	27300	27300	27300	0
66	20240405	182400	3108687750	27300	27300	27300	27300	0
67	20240405	182300	3108687750	27300	27300	27300	27300	0
68	20240405	182200	3108687750	27300	27300	27300	27300	0
69	20240405	182100	3108687750	27300	27300	27300	27300	0
70	20240405	182000	3108687750	27300	27300	27300	27300	0
71	20240405	181900	3108687750	27300	27300	27300	27300	0
72	20240405	181800	3108687750	27300	27300	27300	27300	0
73	20240405	181700	3108687750	27300	27300	27300	27300	0
74	20240405	181600	3108687750	27300	27300	27300	27300	0
75	20240405	181500	3108687750	27300	27300	27300	27300	0
76	20240405	181400	3108687750	27300	27300	27300	27300	0
77	20240405	181300	3108687750	27300	27300	27300	27300	0
78	20240405	181200	3108687750	27300	27300	27300	27300	0
79	20240405	181100	3108687750	27300	27300	27300	27300	0
80	20240405	181000	3108687750	27300	27300	27300	27300	0
81	20240405	180900	3108687750	27300	27300	27300	27300	0
82	20240405	180800	3108687750	27300	27300	27300	27300	0
83	20240405	180700	3108687750	27300	27300	27300	27300	0
84	20240405	180600	3108687750	27300	27300	27300	27300	0
85	20240405	180500	3108687750	27300	27300	27300	27300	0
86	20240405	180400	3108687750	27300	27300	27300	27300	0
87	20240405	180300	3108687750	27300	27300	27300	27300	0
88	20240405	180200	3108687750	27300	27300	27300	27300	0
89	20240405	180100	3108687750	27300	27300	27300	27300	0
90	20240405	180000	3108687750	27300	27300	27300	27300	0
91	20240405	175900	3108687750	27300	27300	27300	27300	0
92	20240405	175800	3108687750	27300	27300	27300	27300	2886
93	20240405	175700	3108687750	27300	27300	27300	27300	0
94	20240405	175600	3108687750	27300	27300	27300	27300	0
95	20240405	175500	3108687750	27300	27300	27300	27300	0
96	20240405	175400	3108687750	27300	27300	27300	27300	0
97	20240405	175300	3108687750	27300	27300	27300	27300	0
98	20240405	175200	3108687750	27300	27300	27300	27300	0
99	20240405	175100	3108687750	27300	27300	27300	27300	0
100	20240405	175000	3108687750	27300	27300	27300	27300	0
101	20240405	174900	3108687750	27300	27300	27300	27300	0
102	20240405	174800	3108687750	27300	27300	27300	27300	0
103	20240405	174700	3108687750	27300	27300	27300	27300	0
104	20240405	174600	3108687750	27300	27300	27300	27300	0
105	20240405	174500	3108687750	27300	27300	27300	27300	0
106	20240405	174400	3108687750	27300	27300	27300	27300	0
107	20240405	174300	3108687750	27300	27300	27300	27300	0
108	20240405	174200	3108687750	27300	27300	27300	27300	0
109	20240405	174100	3108687750	27300	27300	27300	27300	0
110	20240405	174000	3108687750	27300	27300	27300	27300	0
111	20240405	173900	3108687750	27300	27300	27300	27300	0
112	20240405	173800	3108687750	27300	27300	27300	27300	0
113	20240405	173700	3108687750	27300	27300	27300	27300	0
114	20240405	173600	3108687750	27300	27300	27300	27300	0
115	20240405	173500	3108687750	27300	27300	27300	27300	0
116	20240405	173400	3108687750	27300	27300	27300	27300	0
117	20240405	173300	3108687750	27300	27300	27300	27300	0
118	20240405	173200	3108687750	27300	27300	27300	27300	0
119	20240405	173100	3108687750	27300	27300	27300	27300	0
120	20240405	173000	3108687750	27300	27300	27300	27300	0
121	20240405	172900	3108687750	27300	27300	27300	27300	0
122	20240405	172800	3108687750	27300	27300	27300	27300	2886
123	20240405	172700	3108687750	27300	27300	27300	27300	0
124	20240405	172600	3108687750	27300	27300	27300	27300	0
125	20240405	172500	3108687750	27300	27300	27300	27300	0
126	20240405	172400	3108687750	27300	27300	27300	27300	0
127	20240405	172300	3108687750	27300	27300	27300	27300	0
128	20240405	172200	3108687750	27300	27300	27300	27300	0
129	20240405	172100	3108687750	27300	27300	27300	27300	0
130	20240405	172000	3108687750	27300	27300	27300	27300	0
131	20240405	171900	3108687750	27300	27300	27300	27300	0
132	20240405	171800	3108687750	27300	27300	27300	27300	0
133	20240405	171700	3108687750	27300	27300	27300	27300	0
134	20240405	171600	3108687750	27300	27300	27300	27300	0
135	20240405	171500	3108687750	27300	27300	27300	27300	0
136	20240405	171400	3108687750	27300	27300	27300	27300	0
137	20240405	171300	3108687750	27300	27300	27300	27300	0
138	20240405	171200	3108687750	27300	27300	27300	27300	0
139	20240405	171100	3108687750	27300	27300	27300	27300	0
140	20240405	171000	3108687750	27300	27300	27300	27300	0
141	20240405	170900	3108687750	27300	27300	27300	27300	0
142	20240405	170800	3108687750	27300	27300	27300	27300	0
143	20240405	170700	3108687750	27300	27300	27300	27300	0
144	20240405	170600	3108687750	27300	27300	27300	27300	0
145	20240405	170500	3108687750	27300	27300	27300	27300	0
146	20240405	170400	3108687750	27300	27300	27300	27300	0
147	20240405	170300	3108687750	27300	27300	27300	27300	0
148	20240405	170200	3108687750	27300	27300	27300	27300	0
149	20240405	170100	3108687750	27300	27300	27300	27300	0
150	20240405	170000	3108687750	27300	27300	27300	27300	0
151	20240405	165900	3108687750	27300	27300	27300	27300	0
152	20240405	165800	3108687750	27300	27300	27300	27300	2886
153	20240405	165700	3108687750	27300	27300	27300	27300	0
154	20240405	165600	3108687750	27300	27300	27300	27300	0
155	20240405	165500	3108687750	27300	27300	27300	27300	0
156	20240405	165400	3108687750	27300	27300	27300	27300	0
157	20240405	165300	3108687750	27300	27300	27300	27300	0
158	20240405	165200	3108687750	27300	27300	27300	27300	0
159	20240405	165100	3108687750	27300	27300	27300	27300	0
160	20240405	165000	3108687750	27300	27300	27300	27300	0
161	20240405	164900	3108687750	27300	27300	27300	27300	0
162	20240405	164800	3108687750	27300	27300	27300	27300	0
163	20240405	164700	3108687750	27300	27300	27300	27300	0
164	20240405	164600	3108687750	27300	27300	27300	27300	0
165	20240405	164500	3108687750	27300	27300	27300	27300	0
166	20240405	164400	3108687750	27300	27300	27300	27300	0
167	20240405	164300	3108687750	27300	27300	27300	27300	0
168	20240405	164200	3108687750	27300	27300	27300	27300	0
169	20240405	164100	3108687750	27300	27300	27300	27300	0
170	20240405	164000	3108687750	27300	27300	27300	27300	0
171	20240405	163900	3108687750	27300	27300	27300	27300	0
172	20240405	163800	3108687750	27300	27300	27300	27300	0
173	20240405	163700	3108687750	27300	27300	27300	27300	0
174	20240405	163600	3108687750	27300	27300	27300	27300	0
175	20240405	163500	3108687750	27300	27300	27300	27300	0
176	20240405	163400	3108687750	27300	27300	27300	27300	0
177	20240405	163300	3108687750	27300	27300	27300	27300	0
178	20240405	163200	3108687750	27300	27300	27300	27300	0
179	20240405	163100	3108687750	27300	27300	27300	27300	0
180	20240405	163000	3108687750	27300	27300	27300	27300	0
181	20240405	162900	3108687750	27300	27300	27300	27300	0
182	20240405	162800	3108687750	27300	27300	27300	27300	2886
183	20240405	162700	3108687750	27300	27300	27300	27300	0
184	20240405	162600	3108687750	27300	27300	27300	27300	0
185	20240405	162500	3108687750	27300	27300	27300	27300	0
186	20240405	162400	3108687750	27300	27300	27300	27300	0
187	20240405	162300	3108687750	27300	27300	27300	27300	0
188	20240405	162200	3108687750	27300	27300	27300	27300	0
189	20240405	162100	3108687750	27300	27300	27300	27300	0
190	20240405	162000	3108687750	27300	27300	27300	27300	0
191	20240405	161900	3108687750	27300	27300	27300	27300	0
192	20240405	161800	3108687750	27300	27300	27300	27300	0
193	20240405	161700	3108687750	27300	27300	27300	27300	0
194	20240405	161600	3108687750	27300	27300	27300	27300	0
195	20240405	161500	3108687750	27300	27300	27300	27300	0
196	20240405	161400	3108687750	27300	27300	27300	27300	0
197	20240405	161300	3108687750	27300	27300	27300	27300	0
198	20240405	161200	3108687750	27300	27300	27300	27300	0
199	20240405	161100	3108687750	27300	27300	27300	27300	0
200	20240405	161000	3108687750	27300	27300	27300	27300	0
201	20240405	160900	3108687750	27300	27300	27300	27300	0
202	20240405	160800	3108687750	27300	27300	27300	27300	0
203	20240405	160700	3108687750	27300	27300	27300	27300	0
204	20240405	160600	3108687750	27300	27300	27300	27300	0
205	20240405	160500	3108687750	27300	27300	27300	27300	0
206	20240405	160400	3108687750	27300	27300	27300	27300	0
207	20240405	160300	3108687750	27300	27300	27300	27300	0
208	20240405	160200	3108687750	27300	27300	27300	27300	0
209	20240405	160100	3108687750	27300	27300	27300	27300	0
210	20240405	160000	3108687750	27300	27300	27300	27300	0
211	20240405	155900	3108687750	27300	27300	27300	27300	0
212	20240405	155800	3108687750	27300	27300	27300	27300	2886
213	20240405	155700	3108687750	27300	27300	27300	27300	0
214	20240405	155600	3108687750	27300	27300	27300	27300	0
215	20240405	155500	3108687750	27300	27300	27300	27300	0
216	20240405	155400	3108687750	27300	27300	27300	27300	0
217	20240405	155300	3108687750	27300	27300	27300	27300	0
218	20240405	155200	3108687750	27300	27300	27300	27300	0
219	20240405	155100	3108687750	27300	27300	27300	27300	0
220	20240405	155000	3108687750	27300	27300	27300	27300	0
221	20240405	154900	3108687750	27300	27300	27300	27300	0
222	20240405	154800	3108687750	27300	27300	27300	27300	0
223	20240405	154700	3108687750	27300	27300	27300	27300	0
224	20240405	154600	3108687750	27300	27300	27300	27300	0
225	20240405	154500	3108687750	27300	27300	27300	27300	0
226	20240405	154400	3108687750	27300	27300	27300	27300	0
227	20240405	154300	3108687750	27300	27300	27300	27300	0
228	20240405	154200	3108687750	27300	27300	27300	27300	0
229	20240405	154100	3108687750	27300	27300	27300	27300	0
230	20240405	154000	3108687750	27300	27300	27300	27300	0
231	20240405	153900	3108687750	27300	27300	27300	27300	0
232	20240405	153800	3108687750	27300	27300	27300	27300	0
233	20240405	153700	3108687750	27300	27300	27300	27300	0
234	20240405	153600	3108687750	27300	27300	27300	27300	0
235	20240405	153500	3108687750	27300	27300	27300	27300	0
236	20240405	153400	3108687750	27300	27300	27300	27300	0
237	20240405	153300	3108687750	27300	27300	27300	27300	0
238	20240405	153200	3108687750	27300	27300	27300	27300	0
239	20240405	153100	3108687750	27300	27300	27300	27300	0
240	20240405	153000	3108687750	27300	27300	27300	27300	2886
241	20240405	152900	3029899950	27200	27200	27200	27200	0
242	20240405	152800	3029899950	27200	27200	27200	27200	0
243	20240405	152700	3029899950	27200	27200	27200	27200	0
244	20240405	152600	3029899950	27200	27200	27200	27200	0
245	20240405	152500	3029899950	27200	27200	27200	27200	0
246	20240405	152400	3029899950	27200	27200	27200	27200	0
247	20240405	152300	3029899950	27200	27200	27200	27200	0
248	20240405	152200	3029899950	27200	27200	27200	27200	0
249	20240405	152100	3029899950	27200	27200	27200	27200	0
250	20240405	152000	3029899950	27200	27200	27200	27200	0
251	20240405	151900	3029899950	27200	27200	27250	27200	352
252	20240405	151800	3020314000	27200	27200	27200	27200	757
253	20240405	151700	2999723600	27200	27200	27200	27200	536
254	20240405	151600	2985144400	27200	27200	27250	27200	231
255	20240405	151500	2978860700	27200	27250	27250	27200	278
256	20240405	151400	2971299000	27200	27250	27250	27200	432
257	20240405	151300	2959544400	27250	27150	27250	27150	2730
258	20240405	151200	2885340000	27150	27150	27150	27150	194
259	20240405	151100	2880072900	27150	27150	27150	27150	133
260	20240405	151000	2876461950	27150	27150	27200	27150	227
261	20240405	150900	2870298500	27100	27150	27150	27100	58
262	20240405	150800	2868726150	27200	27150	27200	27150	153
263	20240405	150700	2864568850	27100	27050	27150	27050	107
264	20240405	150600	2861669300	27050	27050	27150	27050	346
265	20240405	150500	2852309000	27000	27150	27150	27000	2101
266	20240405	150400	2795511750	27150	27150	27200	27150	16
267	20240405	150300	2795077300	27150	27150	27150	27150	354
268	20240405	150200	2785466200	27050	27100	27100	27050	25
269	20240405	150100	2784789200	27100	27100	27100	27100	25
270	20240405	150000	2784111700	27050	27050	27050	27050	0
271	20240405	145900	2784111700	27050	27100	27100	27050	359
272	20240405	145800	2774385300	27100	27100	27100	27100	57
273	20240405	145700	2772840600	27100	27100	27100	27050	32
274	20240405	145600	2771973450	27050	27100	27100	27050	139
275	20240405	145500	2768207100	27100	27050	27100	27050	216
276	20240405	145400	2762361800	27050	27050	27050	27050	100
277	20240405	145300	2759656800	27050	27050	27050	27000	11
278	20240405	145200	2759359450	27050	27100	27100	27000	174
279	20240405	145100	2754646000	27050	27050	27050	27000	66
280	20240405	145000	2752861100	27050	27050	27100	27050	691
281	20240405	144900	2734169300	27050	27050	27050	27050	10
282	20240405	144800	2733898800	27050	27050	27050	27050	4
283	20240405	144700	2733790600	27000	27100	27100	27000	1296
284	20240405	144600	2698732000	27050	27100	27100	27050	111
285	20240405	144500	2695724450	27050	27050	27050	27050	39
286	20240405	144400	2694669500	27050	27050	27050	27050	254
287	20240405	144300	2687798800	27100	27050	27100	27050	22
288	20240405	144200	2687203350	27050	27050	27050	27050	61
289	20240405	144100	2685553300	27100	27050	27100	27050	6
290	20240405	144000	2685390900	27050	27100	27100	27050	592
291	20240405	143900	2669373450	27100	27050	27100	27050	81
292	20240405	143800	2667180900	27050	27050	27100	27050	14
293	20240405	143700	2666801950	27050	27050	27100	27050	242
294	20240405	143600	2660254850	27050	27050	27050	27050	15
295	20240405	143500	2659849100	27050	27050	27050	27050	12
296	20240405	143400	2659524500	27050	27100	27100	27050	18
297	20240405	143300	2659036900	27100	27100	27100	27050	55
298	20240405	143200	2657547150	27150	27050	27150	27050	190
299	20240405	143100	2652398650	27050	27050	27150	27050	238
300	20240405	143000	2645950200	27100	27100	27150	27050	141
301	20240405	142900	2642130800	27050	27050	27100	27050	217
302	20240405	142800	2636250850	27100	27050	27100	27050	404
303	20240405	142700	2625317650	27050	27100	27100	27050	34
304	20240405	142600	2624396850	27150	27100	27150	27100	30
305	20240405	142500	2623582550	27150	27100	27150	27050	51
306	20240405	142400	2622200550	27050	27050	27050	27050	5
307	20240405	142300	2622065300	27050	27150	27150	27050	1346
308	20240405	142200	2585597650	27150	27150	27150	27150	192
309	20240405	142100	2580384850	27150	27150	27150	27150	285
310	20240405	142000	2572647100	27150	27150	27150	27150	5
311	20240405	141900	2572511350	27150	27200	27200	27150	105
312	20240405	141800	2569655500	27200	27200	27200	27200	185
313	20240405	141700	2564623500	27200	27200	27200	27200	205
314	20240405	141600	2559047500	27200	27200	27200	27200	20
315	20240405	141500	2558503500	27200	27200	27250	27200	60
316	20240405	141400	2556871000	27200	27200	27200	27200	59
317	20240405	141300	2555266200	27250	27250	27250	27200	299
318	20240405	141200	2547123150	27250	27200	27250	27200	60
319	20240405	141100	2545491000	27200	27250	27250	27200	14
320	20240405	141000	2545109600	27250	27250	27250	27250	96
321	20240405	140900	2542493600	27250	27250	27250	27250	52
322	20240405	140800	2541076600	27250	27250	27250	27200	74
323	20240405	140700	2539060150	27250	27250	27300	27250	81
324	20240405	140600	2536852800	27250	27200	27250	27200	43
325	20240405	140500	2535681150	27300	27150	27300	27150	4153
326	20240405	140400	2422519850	27150	27100	27150	27100	190
327	20240405	140300	2417361600	27100	27100	27100	27100	0
328	20240405	140200	2417361600	27100	27100	27150	27100	955
329	20240405	140100	2391449950	27100	27050	27100	27050	403
330	20240405	140000	2380530150	27050	27100	27100	27050	155
331	20240405	135900	2376332400	27100	27100	27100	27100	427
332	20240405	135800	2364760700	27150	27150	27150	27150	10
333	20240405	135700	2364489200	27150	27150	27200	27150	84
334	20240405	135600	2362207600	27150	27100	27150	27100	1594
335	20240405	135500	2318934250	27100	27100	27100	27100	10
336	20240405	135400	2318663250	27100	27100	27150	27100	51
337	20240405	135300	2317279850	27100	27050	27100	27050	552
338	20240405	135200	2302320750	27050	27050	27050	27050	85
339	20240405	135100	2300021500	27050	27050	27100	27050	137
340	20240405	135000	2296310150	27050	27050	27100	27050	520
341	20240405	134900	2282243900	27050	27050	27050	27050	15
342	20240405	134800	2281838150	27050	27050	27050	27050	0
343	20240405	134700	2281838150	27050	27000	27050	27000	252
344	20240405	134600	2275021700	27000	27000	27000	27000	559
345	20240405	134500	2259928700	26950	26950	26950	26950	70
346	20240405	134400	2258042200	26950	26950	26950	26950	27
347	20240405	134300	2257314550	26950	26950	26950	26950	210
348	20240405	134200	2251655050	26950	26950	26950	26950	0
349	20240405	134100	2251655050	26950	26950	26950	26950	7
350	20240405	134000	2251466400	27000	27000	27000	27000	1
351	20240405	133900	2251439400	27000	27000	27000	27000	19
352	20240405	133800	2250926400	27000	27000	27000	27000	1
353	20240405	133700	2250899400	27000	26950	27000	26950	464
354	20240405	133600	2238380350	27000	26950	27000	26950	531
355	20240405	133500	2224069850	26950	26950	26950	26950	82
356	20240405	133400	2221859950	26900	26900	26900	26900	50
357	20240405	133300	2220514950	26900	26900	26900	26900	100
358	20240405	133200	2217824950	26950	26950	26950	26950	139
359	20240405	133100	2214078900	26950	26950	26950	26950	10
360	20240405	133000	2213809400	26900	26900	26900	26900	100
361	20240405	132900	2211119400	26950	26950	26950	26950	109
362	20240405	132800	2208181850	26950	26950	26950	26950	535
363	20240405	132700	2193763600	26950	26950	26950	26950	0
364	20240405	132600	2193763600	26950	27000	27000	26950	226
365	20240405	132500	2187667850	27000	26950	27000	26950	982
366	20240405	132400	2161184950	26950	27000	27000	26950	505
367	20240405	132300	2147574950	27000	27000	27000	27000	10
368	20240405	132200	2147304950	27000	27000	27000	27000	4
369	20240405	132100	2147196950	26950	26950	26950	26950	0
370	20240405	132000	2147196950	26950	26950	26950	26950	0
371	20240405	131900	2147196950	26950	26950	26950	26950	110
372	20240405	131800	2144232450	27000	27000	27000	27000	205
373	20240405	131700	2138697450	26950	26950	26950	26950	300
374	20240405	131600	2130612450	26950	26950	26950	26950	118
375	20240405	131500	2127432350	27000	27000	27000	27000	0
376	20240405	131400	2127432350	27000	27000	27000	27000	11
377	20240405	131300	2127135350	27000	27000	27000	27000	10
378	20240405	131200	2126865350	27000	27000	27050	27000	116
379	20240405	131100	2123729050	27050	26950	27050	26950	635
380	20240405	131000	2106586050	26950	26950	26950	26950	65
381	20240405	130900	2104834300	26950	26950	26950	26850	3050
382	20240405	130800	2022772100	27000	27000	27000	27000	10
383	20240405	130700	2022502100	26950	26950	26950	26950	561
384	20240405	130600	2007383150	27000	27000	27000	27000	28
385	20240405	130500	2006627150	27000	27000	27000	27000	3
386	20240405	130400	2006546150	26950	27000	27000	26950	558
387	20240405	130300	1991508000	26950	26950	26950	26950	10
388	20240405	130200	1991238500	26950	26950	26950	26950	6
389	20240405	130100	1991076800	26950	26950	26950	26950	62
390	20240405	130000	1989405900	27000	27000	27000	27000	0
391	20240405	125900	1989405900	27000	27000	27000	27000	15
392	20240405	125800	1989000900	27000	27000	27000	27000	10
393	20240405	125700	1988730900	27000	27000	27000	27000	0
394	20240405	125600	1988730900	27000	26950	27000	26950	539
395	20240405	125500	1974182900	26950	26950	26950	26950	1
396	20240405	125400	1974155950	27000	27000	27000	27000	500
397	20240405	125300	1960655950	26950	26950	26950	26950	51
398	20240405	125200	1959281500	26950	26950	26950	26950	0
399	20240405	125100	1959281500	26950	26950	26950	26950	200
400	20240405	125000	1953891500	26950	27000	27000	26950	58
401	20240405	124900	1952327850	26950	27000	27000	26950	90
402	20240405	124800	1949900350	27000	27000	27000	27000	60
403	20240405	124700	1948280350	27000	26950	27000	26950	263
404	20240405	124600	1941192350	27000	27000	27000	27000	120
405	20240405	124500	1937952350	26950	27000	27000	26950	11
406	20240405	124400	1937655400	27000	27000	27000	27000	118
407	20240405	124300	1934469400	26950	26950	26950	26950	24
408	20240405	124200	1933822600	27000	27000	27000	27000	419
409	20240405	124100	1922509600	27000	27000	27000	27000	71
410	20240405	124000	1920592600	27000	27000	27000	27000	4
411	20240405	123900	1920484600	27000	27000	27000	27000	0
412	20240405	123800	1920484600	27000	27000	27000	27000	522
413	20240405	123700	1906390600	27050	27050	27050	27050	0
414	20240405	123600	1906390600	27050	27000	27050	27000	95
415	20240405	123500	1903822550	27000	27000	27000	27000	29
416	20240405	123400	1903039550	27000	27050	27050	27000	3
417	20240405	123300	1902958500	27050	27050	27100	27050	835
418	20240405	123200	1880340200	27050	27000	27050	27000	690
419	20240405	123100	1861676600	27000	27000	27000	27000	5
420	20240405	123000	1861541600	27000	27000	27000	27000	0
421	20240405	122900	1861541600	27000	27000	27000	27000	27
422	20240405	122800	1860812600	27000	27000	27000	27000	1
423	20240405	122700	1860785600	27000	27000	27050	27000	480
424	20240405	122600	1847801700	27000	27000	27000	27000	521
425	20240405	122500	1833734700	27000	27000	27000	27000	10
426	20240405	122400	1833464700	27000	27000	27000	27000	0
427	20240405	122300	1833464700	27000	27000	27000	27000	10
428	20240405	122200	1833194700	27000	27000	27000	27000	10
429	20240405	122100	1832924700	26950	26950	26950	26950	67
430	20240405	122000	1831119050	27000	27000	27000	27000	0
431	20240405	121900	1831119050	27000	27000	27000	27000	0
432	20240405	121800	1831119050	27000	27000	27000	27000	6
433	20240405	121700	1830957050	27000	27000	27000	27000	129
434	20240405	121600	1827474050	26950	26950	26950	26950	3
435	20240405	121500	1827393200	27000	27000	27000	27000	5
436	20240405	121400	1827258200	26950	26950	26950	26950	0
437	20240405	121300	1827258200	26950	26900	26950	26900	47
438	20240405	121200	1825991850	26900	26900	26950	26900	1094
439	20240405	121100	1796555750	27000	26950	27000	26950	1239
440	20240405	121000	1763156400	26950	26950	26950	26950	1
441	20240405	120900	1763129450	26950	27000	27000	26950	190
442	20240405	120800	1758008700	27000	27000	27000	27000	15
443	20240405	120700	1757603700	26950	26950	26950	26950	0
444	20240405	120600	1757603700	26950	26950	26950	26950	228
445	20240405	120500	1751459100	26950	27000	27000	26950	1007
446	20240405	120400	1724320100	26950	26950	26950	26950	0
447	20240405	120300	1724320100	26950	27000	27000	26950	15
448	20240405	120200	1723915450	27000	26950	27000	26950	37
449	20240405	120100	1722917950	27000	27000	27050	27000	10
450	20240405	120000	1722647900	27000	27000	27000	27000	0
451	20240405	115900	1722647900	27000	27000	27000	27000	0
452	20240405	115800	1722647900	27000	27000	27000	27000	11
453	20240405	115700	1722350900	27000	27000	27000	27000	396
454	20240405	115600	1711658900	27000	27000	27000	27000	113
455	20240405	115500	1708607900	27000	26950	27000	26950	6
456	20240405	115400	1708445950	26950	26950	26950	26950	57
457	20240405	115300	1706909800	27000	27000	27000	27000	0
458	20240405	115200	1706909800	27000	27000	27000	27000	0
459	20240405	115100	1706909800	27000	27000	27000	27000	0
460	20240405	115000	1706909800	27000	26950	27000	26950	250
461	20240405	114900	1700162300	26950	26950	26950	26950	3
462	20240405	114800	1700081450	27000	26950	27000	26950	41
463	20240405	114700	1698976450	27000	27000	27000	27000	0
464	20240405	114600	1698976450	27000	26950	27000	26950	24
465	20240405	114500	1698329450	27000	27000	27000	27000	5
466	20240405	114400	1698194450	27000	27000	27000	27000	10
467	20240405	114300	1697924450	27000	27000	27000	27000	0
468	20240405	114200	1697924450	27000	27000	27000	27000	0
469	20240405	114100	1697924450	27000	27000	27000	27000	20
470	20240405	114000	1697384450	27000	26950	27000	26900	65
471	20240405	113900	1695633800	26950	26950	27000	26950	572
472	20240405	113800	1680218300	26950	26950	26950	26950	0
473	20240405	113700	1680218300	26950	27000	27000	26950	103
474	20240405	113600	1677442400	27000	27000	27000	27000	33
475	20240405	113500	1676551400	27000	27000	27000	27000	12
476	20240405	113400	1676227400	27000	27000	27000	27000	4
477	20240405	113300	1676119400	27000	27000	27000	27000	12
478	20240405	113200	1675795400	26950	27000	27000	26950	1119
479	20240405	113100	1645632400	27000	27050	27100	26950	114
480	20240405	113000	1642553500	27000	27000	27000	27000	83
481	20240405	112900	1640312500	27000	27050	27050	27000	202
482	20240405	112800	1634858450	27050	27050	27050	27050	9
483	20240405	112700	1634615000	27050	27100	27100	27050	35
484	20240405	112600	1633668100	27050	27050	27050	27050	54
485	20240405	112500	1632207400	27100	27050	27100	27050	60
486	20240405	112400	1630581900	27100	27100	27100	27100	0
487	20240405	112300	1630581900	27100	27100	27100	27100	0
488	20240405	112200	1630581900	27100	27100	27100	27100	10
489	20240405	112100	1630310900	27100	27100	27100	27100	0
490	20240405	112000	1630310900	27100	27100	27100	27100	2
491	20240405	111900	1630256700	27100	27100	27100	27100	14
492	20240405	111800	1629877300	27100	27000	27100	27000	1387
493	20240405	111700	1592336000	27000	27050	27050	27000	123
494	20240405	111600	1589009450	27000	27000	27000	27000	20
495	20240405	111500	1588469450	27000	27000	27000	26950	40
496	20240405	111400	1587390400	27000	27000	27000	27000	39
497	20240405	111300	1586337400	27000	27000	27000	27000	62
498	20240405	111200	1584663400	27000	26950	27000	26950	526
499	20240405	111100	1570461900	27000	27000	27000	27000	0
500	20240405	111000	1570461900	27000	27000	27000	27000	11
501	20240405	110900	1570164900	27000	27000	27000	27000	37
502	20240405	110800	1569165900	26950	27000	27000	26950	17
503	20240405	110700	1568707450	27000	27000	27000	27000	297
504	20240405	110600	1560688450	26950	26950	26950	26950	777
505	20240405	110500	1539748300	26950	26950	26950	26950	44
506	20240405	110400	1538562500	26950	26950	26950	26950	75
507	20240405	110300	1536541250	26950	26950	27000	26950	76
508	20240405	110200	1534492950	27000	27000	27000	27000	2
509	20240405	110100	1534438950	27000	27000	27000	27000	5
510	20240405	110000	1534303950	27000	26900	27000	26900	683
511	20240405	105900	1515895850	26900	26950	26950	26900	17
512	20240405	105800	1515438500	26900	26950	26950	26900	95
513	20240405	105700	1512882750	26950	26950	26950	26950	5
514	20240405	105600	1512748000	26950	26950	26950	26950	122
515	20240405	105500	1509460100	26950	26900	26950	26900	120
516	20240405	105400	1506226150	26900	26950	26950	26900	338
517	20240405	105300	1497130600	26900	26900	26900	26900	454
518	20240405	105200	1484918000	26900	26950	26950	26900	41
519	20240405	105100	1483813150	26900	26950	26950	26900	110
520	20240405	105000	1480853900	26900	26950	26950	26900	331
521	20240405	104900	1471948450	26950	26950	26950	26900	414
522	20240405	104800	1460806650	26950	26950	26950	26900	239
523	20240405	104700	1454376450	26950	26950	26950	26950	102
524	20240405	104600	1451627550	26900	26950	26950	26900	1092
525	20240405	104500	1422252500	26950	26950	27000	26900	3011
526	20240405	104400	1341137600	27000	27000	27000	26950	2213
527	20240405	104300	1281496850	26950	27000	27000	26950	152
528	20240405	104200	1277399850	27000	27000	27000	26950	242
529	20240405	104100	1270875850	26950	27000	27000	26950	58
530	20240405	104000	1269311500	27000	26950	27000	26950	461
531	20240405	103900	1256867550	26950	27000	27000	26950	102
532	20240405	103800	1254117050	27000	27000	27000	26950	589
533	20240405	103700	1238242250	27000	26950	27000	26950	102
534	20240405	103600	1235492900	26950	27000	27000	26950	4258
535	20240405	103500	1120556300	27000	27000	27050	27000	149
536	20240405	103400	1116532900	27050	27050	27050	27050	24
537	20240405	103300	1115883700	27050	27000	27050	27000	145
538	20240405	103200	1111968350	27000	27050	27050	27000	81
539	20240405	103100	1109781050	27050	27050	27050	27000	751
540	20240405	103000	1089481500	27050	27050	27050	27050	105
541	20240405	102900	1086641250	27050	27050	27050	27050	6
542	20240405	102800	1086478950	27050	27050	27050	27050	103
543	20240405	102700	1083692800	27050	27100	27100	27050	32
544	20240405	102600	1082826850	27100	27050	27100	27050	854
545	20240405	102500	1059724400	27050	27050	27050	27000	160
546	20240405	102400	1055398450	27050	27050	27050	27050	28
547	20240405	102300	1054641050	27050	27050	27050	27050	41
548	20240405	102200	1053532000	27050	27050	27050	27000	178
549	20240405	102100	1048717150	27050	27000	27050	27000	66
550	20240405	102000	1046932350	27000	27000	27000	27000	233
551	20240405	101900	1040641350	27000	27000	27000	27000	221
552	20240405	101800	1034674350	27000	27000	27000	27000	42
553	20240405	101700	1033540350	27000	27000	27000	27000	62
554	20240405	101600	1031866350	27000	27050	27050	27000	112
555	20240405	101500	1028839850	27050	27050	27050	27050	102
556	20240405	101400	1026080750	27050	27050	27050	27050	67
557	20240405	101300	1024268400	27050	27000	27050	27000	344
558	20240405	101200	1014980300	27000	27000	27000	27000	38
559	20240405	101100	1013954300	27000	27000	27000	27000	7
560	20240405	101000	1013765300	27000	27000	27050	27000	106
561	20240405	100900	1010901850	27050	26950	27050	26900	170
562	20240405	100800	1006319200	26950	27000	27000	26900	1779
563	20240405	100700	958349000	27000	27000	27000	27000	70
564	20240405	100600	956459000	26950	27000	27000	26950	1511
565	20240405	100500	915671700	27000	27050	27100	27000	1423
566	20240405	100400	877230000	27100	27050	27100	27050	37
567	20240405	100300	876228900	27050	27050	27050	27050	120
568	20240405	100200	872982900	27050	27100	27100	27050	534
569	20240405	100100	858531750	27150	27050	27150	27050	62
570	20240405	100000	856854450	27050	27100	27150	27050	218
571	20240405	095900	850951100	27100	27200	27200	27100	252
572	20240405	095800	844111800	27150	27100	27150	27100	243
573	20240405	095700	837515450	27150	27100	27150	27100	102
574	20240405	095600	834751200	27150	27150	27150	27150	11
575	20240405	095500	834452550	27150	27150	27150	27150	4
576	20240405	095400	834343950	27100	27100	27100	27100	50
577	20240405	095300	832988950	27200	27200	27200	27200	601
578	20240405	095200	816641750	27250	27100	27250	27000	1883
579	20240405	095100	765677650	27100	27100	27100	27100	90
580	20240405	095000	763238650	27150	27150	27150	27150	497
581	20240405	094900	749745100	27200	27200	27200	27200	5
582	20240405	094800	749609100	27150	27150	27150	27150	44
583	20240405	094700	748414500	27150	27250	27250	27150	372
584	20240405	094600	738311700	27200	27200	27200	27200	60
585	20240405	094500	736679700	27150	27150	27150	27150	221
586	20240405	094400	730679550	27200	27250	27250	27150	51
587	20240405	094300	729292100	27200	27200	27200	27200	55
588	20240405	094200	727796100	27200	27200	27200	27200	73
589	20240405	094100	725810500	27200	27200	27200	27200	244
590	20240405	094000	719173700	27200	27200	27200	27200	20
591	20240405	093900	718629700	27200	27200	27250	27150	59
592	20240405	093800	717024600	27150	27150	27150	27150	342
593	20240405	093700	707739300	27200	27200	27200	27200	10
594	20240405	093600	707467300	27200	27300	27300	27200	685
595	20240405	093500	688819300	27300	27250	27300	27150	612
596	20240405	093400	672147250	27200	27150	27200	27150	102
597	20240405	093300	669374550	27150	27200	27200	27150	11
598	20240405	093200	669075400	27200	27200	27200	27200	117
599	20240405	093100	665893000	27200	27150	27200	27150	59
600	20240405	093000	664288400	27100	27100	27150	27100	763
601	20240405	092900	643599200	27150	27250	27250	27150	143
602	20240405	092800	639716000	27100	27200	27250	27100	731
603	20240405	092700	619853550	27200	27200	27200	27200	185
604	20240405	092600	614821550	27200	27200	27200	27200	251
605	20240405	092500	607994350	27200	27150	27300	27150	395
606	20240405	092400	597219150	27250	27250	27250	27200	650
607	20240405	092300	579533250	27250	27250	27250	27200	518
608	20240405	092200	565441450	27250	27250	27250	27200	261
609	20240405	092100	558340050	27250	27100	27250	27100	165
610	20240405	092000	553849400	27100	27150	27300	27100	527
611	20240405	091900	539557100	27150	27150	27150	27150	265
612	20240405	091800	532362350	27150	27150	27300	27150	658
613	20240405	091700	514486600	27200	27100	27200	27100	690
614	20240405	091600	495759550	27100	27100	27100	27100	415
615	20240405	091500	484513050	27100	27100	27100	27100	404
616	20240405	091400	473564650	27100	27100	27150	27100	442
617	20240405	091300	461580150	27100	27200	27200	27100	445
618	20240405	091200	449503200	27250	27250	27300	27200	599
619	20240405	091100	433172500	27250	27300	27350	27250	371
620	20240405	091000	423039600	27300	27450	27450	27200	2515
621	20240405	090900	354525600	27400	27250	27450	27200	1941
622	20240405	090800	301448000	27250	27100	27300	27100	661
623	20240405	090700	283488300	27100	27150	27150	27100	1007
624	20240405	090600	256174300	27150	27200	27200	27150	198
625	20240405	090500	250789600	27200	27350	27350	27150	1662
626	20240405	090400	205481150	27350	27300	27350	27300	672
627	20240405	090300	187104450	27300	27300	27350	27250	969
628	20240405	090200	160645000	27250	27100	27250	27100	222
629	20240405	090100	154623100	27100	27100	27200	27050	2873
630	20240405	090000	76651350	27050	27000	27150	26950	2695