KissMeData/089860/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194400	1290270700	27050	27050	27050	27050	372
3	20240415	194300	1290270700	27050	27050	27050	27050	0
4	20240415	194200	1290270700	27050	27050	27050	27050	0
5	20240415	194100	1290270700	27050	27050	27050	27050	0
6	20240415	194000	1290270700	27050	27050	27050	27050	0
7	20240415	193900	1290270700	27050	27050	27050	27050	0
8	20240415	193800	1290270700	27050	27050	27050	27050	0
9	20240415	193700	1290270700	27050	27050	27050	27050	0
10	20240415	193600	1290270700	27050	27050	27050	27050	0
11	20240415	193500	1290270700	27050	27050	27050	27050	0
12	20240415	193400	1290270700	27050	27050	27050	27050	0
13	20240415	193300	1290270700	27050	27050	27050	27050	0
14	20240415	193200	1290270700	27050	27050	27050	27050	0
15	20240415	193100	1290270700	27050	27050	27050	27050	0
16	20240415	193000	1290270700	27050	27050	27050	27050	0
17	20240415	192900	1290270700	27050	27050	27050	27050	0
18	20240415	192800	1290270700	27050	27050	27050	27050	0
19	20240415	192700	1290270700	27050	27050	27050	27050	0
20	20240415	192600	1290270700	27050	27050	27050	27050	0
21	20240415	192500	1290270700	27050	27050	27050	27050	0
22	20240415	192400	1290270700	27050	27050	27050	27050	0
23	20240415	192300	1290270700	27050	27050	27050	27050	0
24	20240415	192200	1290270700	27050	27050	27050	27050	0
25	20240415	192100	1290270700	27050	27050	27050	27050	0
26	20240415	192000	1290270700	27050	27050	27050	27050	0
27	20240415	191900	1290270700	27050	27050	27050	27050	0
28	20240415	191800	1290270700	27050	27050	27050	27050	0
29	20240415	191700	1290270700	27050	27050	27050	27050	0
30	20240415	191600	1290270700	27050	27050	27050	27050	0
31	20240415	191500	1290270700	27050	27050	27050	27050	0
32	20240415	191400	1290270700	27050	27050	27050	27050	372
33	20240415	191300	1290270700	27050	27050	27050	27050	0
34	20240415	191200	1290270700	27050	27050	27050	27050	0
35	20240415	191100	1290270700	27050	27050	27050	27050	0
36	20240415	191000	1290270700	27050	27050	27050	27050	0
37	20240415	190900	1290270700	27050	27050	27050	27050	0
38	20240415	190800	1290270700	27050	27050	27050	27050	0
39	20240415	190700	1290270700	27050	27050	27050	27050	0
40	20240415	190600	1290270700	27050	27050	27050	27050	0
41	20240415	190500	1290270700	27050	27050	27050	27050	0
42	20240415	190400	1290270700	27050	27050	27050	27050	0
43	20240415	190300	1290270700	27050	27050	27050	27050	0
44	20240415	190200	1290270700	27050	27050	27050	27050	0
45	20240415	190100	1290270700	27050	27050	27050	27050	0
46	20240415	190000	1290270700	27050	27050	27050	27050	0
47	20240415	185900	1290270700	27050	27050	27050	27050	0
48	20240415	185800	1290270700	27050	27050	27050	27050	0
49	20240415	185700	1290270700	27050	27050	27050	27050	0
50	20240415	185600	1290270700	27050	27050	27050	27050	0
51	20240415	185500	1290270700	27050	27050	27050	27050	0
52	20240415	185400	1290270700	27050	27050	27050	27050	0
53	20240415	185300	1290270700	27050	27050	27050	27050	0
54	20240415	185200	1290270700	27050	27050	27050	27050	0
55	20240415	185100	1290270700	27050	27050	27050	27050	0
56	20240415	185000	1290270700	27050	27050	27050	27050	0
57	20240415	184900	1290270700	27050	27050	27050	27050	0
58	20240415	184800	1290270700	27050	27050	27050	27050	0
59	20240415	184700	1290270700	27050	27050	27050	27050	0
60	20240415	184600	1290270700	27050	27050	27050	27050	0
61	20240415	184500	1290270700	27050	27050	27050	27050	0
62	20240415	184400	1290270700	27050	27050	27050	27050	372
63	20240415	184300	1290270700	27050	27050	27050	27050	0
64	20240415	184200	1290270700	27050	27050	27050	27050	0
65	20240415	184100	1290270700	27050	27050	27050	27050	0
66	20240415	184000	1290270700	27050	27050	27050	27050	0
67	20240415	183900	1290270700	27050	27050	27050	27050	0
68	20240415	183800	1290270700	27050	27050	27050	27050	0
69	20240415	183700	1290270700	27050	27050	27050	27050	0
70	20240415	183600	1290270700	27050	27050	27050	27050	0
71	20240415	183500	1290270700	27050	27050	27050	27050	0
72	20240415	183400	1290270700	27050	27050	27050	27050	0
73	20240415	183300	1290270700	27050	27050	27050	27050	0
74	20240415	183200	1290270700	27050	27050	27050	27050	0
75	20240415	183100	1290270700	27050	27050	27050	27050	0
76	20240415	183000	1290270700	27050	27050	27050	27050	0
77	20240415	182900	1290270700	27050	27050	27050	27050	0
78	20240415	182800	1290270700	27050	27050	27050	27050	0
79	20240415	182700	1290270700	27050	27050	27050	27050	0
80	20240415	182600	1290270700	27050	27050	27050	27050	0
81	20240415	182500	1290270700	27050	27050	27050	27050	0
82	20240415	182400	1290270700	27050	27050	27050	27050	0
83	20240415	182300	1290270700	27050	27050	27050	27050	0
84	20240415	182200	1290270700	27050	27050	27050	27050	0
85	20240415	182100	1290270700	27050	27050	27050	27050	0
86	20240415	182000	1290270700	27050	27050	27050	27050	0
87	20240415	181900	1290270700	27050	27050	27050	27050	0
88	20240415	181800	1290270700	27050	27050	27050	27050	0
89	20240415	181700	1290270700	27050	27050	27050	27050	0
90	20240415	181600	1290270700	27050	27050	27050	27050	0
91	20240415	181500	1290270700	27050	27050	27050	27050	0
92	20240415	181400	1290270700	27050	27050	27050	27050	372
93	20240415	181300	1290270700	27050	27050	27050	27050	0
94	20240415	181200	1290270700	27050	27050	27050	27050	0
95	20240415	181100	1290270700	27050	27050	27050	27050	0
96	20240415	181000	1290270700	27050	27050	27050	27050	0
97	20240415	180900	1290270700	27050	27050	27050	27050	0
98	20240415	180800	1290270700	27050	27050	27050	27050	0
99	20240415	180700	1290270700	27050	27050	27050	27050	0
100	20240415	180600	1290270700	27050	27050	27050	27050	0
101	20240415	180500	1290270700	27050	27050	27050	27050	0
102	20240415	180400	1290270700	27050	27050	27050	27050	0
103	20240415	180300	1290270700	27050	27050	27050	27050	0
104	20240415	180200	1290270700	27050	27050	27050	27050	0
105	20240415	180100	1290270700	27050	27050	27050	27050	0
106	20240415	180000	1290270700	27050	27050	27050	27050	0
107	20240415	175900	1290270700	27050	27050	27050	27050	0
108	20240415	175800	1290270700	27050	27050	27050	27050	0
109	20240415	175700	1290270700	27050	27050	27050	27050	0
110	20240415	175600	1290270700	27050	27050	27050	27050	0
111	20240415	175500	1290270700	27050	27050	27050	27050	0
112	20240415	175400	1290270700	27050	27050	27050	27050	0
113	20240415	175300	1290270700	27050	27050	27050	27050	0
114	20240415	175200	1290270700	27050	27050	27050	27050	0
115	20240415	175100	1290270700	27050	27050	27050	27050	0
116	20240415	175000	1290270700	27050	27050	27050	27050	0
117	20240415	174900	1290270700	27050	27050	27050	27050	0
118	20240415	174800	1290270700	27050	27050	27050	27050	0
119	20240415	174700	1290270700	27050	27050	27050	27050	0
120	20240415	174600	1290270700	27050	27050	27050	27050	0
121	20240415	174500	1290270700	27050	27050	27050	27050	0
122	20240415	174400	1290270700	27050	27050	27050	27050	372
123	20240415	174300	1290270700	27050	27050	27050	27050	0
124	20240415	174200	1290270700	27050	27050	27050	27050	0
125	20240415	174100	1290270700	27050	27050	27050	27050	0
126	20240415	174000	1290270700	27050	27050	27050	27050	0
127	20240415	173900	1290270700	27050	27050	27050	27050	0
128	20240415	173800	1290270700	27050	27050	27050	27050	0
129	20240415	173700	1290270700	27050	27050	27050	27050	0
130	20240415	173600	1290270700	27050	27050	27050	27050	0
131	20240415	173500	1290270700	27050	27050	27050	27050	0
132	20240415	173400	1290270700	27050	27050	27050	27050	0
133	20240415	173300	1290270700	27050	27050	27050	27050	0
134	20240415	173200	1290270700	27050	27050	27050	27050	0
135	20240415	173100	1290270700	27050	27050	27050	27050	0
136	20240415	173000	1290270700	27050	27050	27050	27050	0
137	20240415	172900	1290270700	27050	27050	27050	27050	0
138	20240415	172800	1290270700	27050	27050	27050	27050	0
139	20240415	172700	1290270700	27050	27050	27050	27050	0
140	20240415	172600	1290270700	27050	27050	27050	27050	0
141	20240415	172500	1290270700	27050	27050	27050	27050	0
142	20240415	172400	1290270700	27050	27050	27050	27050	0
143	20240415	172300	1290270700	27050	27050	27050	27050	0
144	20240415	172200	1290270700	27050	27050	27050	27050	0
145	20240415	172100	1290270700	27050	27050	27050	27050	0
146	20240415	172000	1290270700	27050	27050	27050	27050	0
147	20240415	171900	1290270700	27050	27050	27050	27050	0
148	20240415	171800	1290270700	27050	27050	27050	27050	0
149	20240415	171700	1290270700	27050	27050	27050	27050	0
150	20240415	171600	1290270700	27050	27050	27050	27050	0
151	20240415	171500	1290270700	27050	27050	27050	27050	0
152	20240415	171400	1290270700	27050	27050	27050	27050	372
153	20240415	171300	1290270700	27050	27050	27050	27050	0
154	20240415	171200	1290270700	27050	27050	27050	27050	0
155	20240415	171100	1290270700	27050	27050	27050	27050	0
156	20240415	171000	1290270700	27050	27050	27050	27050	0
157	20240415	170900	1290270700	27050	27050	27050	27050	0
158	20240415	170800	1290270700	27050	27050	27050	27050	0
159	20240415	170700	1290270700	27050	27050	27050	27050	0
160	20240415	170600	1290270700	27050	27050	27050	27050	0
161	20240415	170500	1290270700	27050	27050	27050	27050	0
162	20240415	170400	1290270700	27050	27050	27050	27050	0
163	20240415	170300	1290270700	27050	27050	27050	27050	0
164	20240415	170200	1290270700	27050	27050	27050	27050	0
165	20240415	170100	1290270700	27050	27050	27050	27050	0
166	20240415	170000	1290270700	27050	27050	27050	27050	0
167	20240415	165900	1290270700	27050	27050	27050	27050	0
168	20240415	165800	1290270700	27050	27050	27050	27050	0
169	20240415	165700	1290270700	27050	27050	27050	27050	0
170	20240415	165600	1290270700	27050	27050	27050	27050	0
171	20240415	165500	1290270700	27050	27050	27050	27050	0
172	20240415	165400	1290270700	27050	27050	27050	27050	0
173	20240415	165300	1290270700	27050	27050	27050	27050	0
174	20240415	165200	1290270700	27050	27050	27050	27050	0
175	20240415	165100	1290270700	27050	27050	27050	27050	0
176	20240415	165000	1290270700	27050	27050	27050	27050	0
177	20240415	164900	1290270700	27050	27050	27050	27050	0
178	20240415	164800	1290270700	27050	27050	27050	27050	0
179	20240415	164700	1290270700	27050	27050	27050	27050	0
180	20240415	164600	1290270700	27050	27050	27050	27050	0
181	20240415	164500	1290270700	27050	27050	27050	27050	0
182	20240415	164400	1290270700	27050	27050	27050	27050	372
183	20240415	164300	1290270700	27050	27050	27050	27050	0
184	20240415	164200	1290270700	27050	27050	27050	27050	0
185	20240415	164100	1290270700	27050	27050	27050	27050	0
186	20240415	164000	1290270700	27050	27050	27050	27050	0
187	20240415	163900	1290270700	27050	27050	27050	27050	0
188	20240415	163800	1290270700	27050	27050	27050	27050	0
189	20240415	163700	1290270700	27050	27050	27050	27050	0
190	20240415	163600	1290270700	27050	27050	27050	27050	0
191	20240415	163500	1290270700	27050	27050	27050	27050	0
192	20240415	163400	1290270700	27050	27050	27050	27050	0
193	20240415	163300	1290270700	27050	27050	27050	27050	0
194	20240415	163200	1290270700	27050	27050	27050	27050	0
195	20240415	163100	1290270700	27050	27050	27050	27050	0
196	20240415	163000	1290270700	27050	27050	27050	27050	0
197	20240415	162900	1290270700	27050	27050	27050	27050	0
198	20240415	162800	1290270700	27050	27050	27050	27050	0
199	20240415	162700	1290270700	27050	27050	27050	27050	0
200	20240415	162600	1290270700	27050	27050	27050	27050	0
201	20240415	162500	1290270700	27050	27050	27050	27050	0
202	20240415	162400	1290270700	27050	27050	27050	27050	0
203	20240415	162300	1290270700	27050	27050	27050	27050	0
204	20240415	162200	1290270700	27050	27050	27050	27050	0
205	20240415	162100	1290270700	27050	27050	27050	27050	0
206	20240415	162000	1290270700	27050	27050	27050	27050	0
207	20240415	161900	1290270700	27050	27050	27050	27050	0
208	20240415	161800	1290270700	27050	27050	27050	27050	0
209	20240415	161700	1290270700	27050	27050	27050	27050	0
210	20240415	161600	1290270700	27050	27050	27050	27050	0
211	20240415	161500	1290270700	27050	27050	27050	27050	0
212	20240415	161400	1290270700	27050	27050	27050	27050	372
213	20240415	161300	1290270700	27050	27050	27050	27050	0
214	20240415	161200	1290270700	27050	27050	27050	27050	0
215	20240415	161100	1290270700	27050	27050	27050	27050	0
216	20240415	161000	1290270700	27050	27050	27050	27050	0
217	20240415	160900	1290270700	27050	27050	27050	27050	0
218	20240415	160800	1290270700	27050	27050	27050	27050	0
219	20240415	160700	1290270700	27050	27050	27050	27050	0
220	20240415	160600	1290270700	27050	27050	27050	27050	0
221	20240415	160500	1290270700	27050	27050	27050	27050	0
222	20240415	160400	1290270700	27050	27050	27050	27050	0
223	20240415	160300	1290270700	27050	27050	27050	27050	0
224	20240415	160200	1290270700	27050	27050	27050	27050	0
225	20240415	160100	1290270700	27050	27050	27050	27050	0
226	20240415	160000	1290270700	27050	27050	27050	27050	0
227	20240415	155900	1290270700	27050	27050	27050	27050	0
228	20240415	155800	1290270700	27050	27050	27050	27050	0
229	20240415	155700	1290270700	27050	27050	27050	27050	0
230	20240415	155600	1290270700	27050	27050	27050	27050	0
231	20240415	155500	1290270700	27050	27050	27050	27050	0
232	20240415	155400	1290270700	27050	27050	27050	27050	0
233	20240415	155300	1290270700	27050	27050	27050	27050	0
234	20240415	155200	1290270700	27050	27050	27050	27050	0
235	20240415	155100	1290270700	27050	27050	27050	27050	0
236	20240415	155000	1290270700	27050	27050	27050	27050	0
237	20240415	154900	1290270700	27050	27050	27050	27050	0
238	20240415	154800	1290270700	27050	27050	27050	27050	0
239	20240415	154700	1290270700	27050	27050	27050	27050	0
240	20240415	154600	1290270700	27050	27050	27050	27050	0
241	20240415	154500	1290270700	27050	27050	27050	27050	0
242	20240415	154400	1290270700	27050	27050	27050	27050	372
243	20240415	154300	1290270700	27050	27050	27050	27050	0
244	20240415	154200	1290270700	27050	27050	27050	27050	0
245	20240415	154100	1290270700	27050	27050	27050	27050	0
246	20240415	154000	1290270700	27050	27050	27050	27050	0
247	20240415	153900	1290270700	27050	27050	27050	27050	0
248	20240415	153800	1290270700	27050	27050	27050	27050	0
249	20240415	153700	1290270700	27050	27050	27050	27050	0
250	20240415	153600	1290270700	27050	27050	27050	27050	0
251	20240415	153500	1290270700	27050	27050	27050	27050	0
252	20240415	153400	1290270700	27050	27050	27050	27050	0
253	20240415	153300	1290270700	27050	27050	27050	27050	0
254	20240415	153200	1290270700	27050	27050	27050	27050	0
255	20240415	153100	1290270700	27050	27050	27050	27050	0
256	20240415	153000	1290270700	27050	27050	27050	27050	372
257	20240415	152900	1280208100	27000	27000	27000	27000	0
258	20240415	152800	1280208100	27000	27000	27000	27000	0
259	20240415	152700	1280208100	27000	27000	27000	27000	0
260	20240415	152600	1280208100	27000	27000	27000	27000	0
261	20240415	152500	1280208100	27000	27000	27000	27000	0
262	20240415	152400	1280208100	27000	27000	27000	27000	0
263	20240415	152300	1280208100	27000	27000	27000	27000	0
264	20240415	152200	1280208100	27000	27000	27000	27000	0
265	20240415	152100	1280208100	27000	27000	27000	27000	0
266	20240415	152000	1280208100	27000	27000	27000	27000	0
267	20240415	151900	1280208100	27000	26950	27000	26950	36
268	20240415	151800	1279236150	27000	27050	27050	27000	533
269	20240415	151700	1264836100	27050	27050	27050	27050	22
270	20240415	151600	1264241000	27050	27050	27050	27050	1
271	20240415	151500	1264213950	27000	27000	27000	27000	20
272	20240415	151400	1263673950	27000	27000	27050	27000	21
273	20240415	151300	1263106000	27000	27000	27050	27000	3
274	20240415	151200	1263024950	27000	27050	27050	27000	5
275	20240415	151100	1262889900	27000	27050	27050	27000	20
276	20240415	151000	1262349000	27050	27000	27050	27000	4
277	20240415	150900	1262240950	27050	27050	27050	27050	0
278	20240415	150800	1262240950	27050	27050	27050	27050	17
279	20240415	150700	1261781100	27050	27050	27050	27050	0
280	20240415	150600	1261781100	27050	27050	27050	27050	0
281	20240415	150500	1261781100	27050	27050	27050	27050	21
282	20240415	150400	1261213050	27050	27050	27050	27050	0
283	20240415	150300	1261213050	27050	27050	27050	27050	1
284	20240415	150200	1261186000	27050	27050	27050	27050	18
285	20240415	150100	1260699100	27000	27000	27000	27000	0
286	20240415	150000	1260699100	27000	27050	27050	27000	15
287	20240415	145900	1260293850	27050	27050	27050	27050	18
288	20240415	145800	1259806950	27000	27000	27000	27000	3
289	20240415	145700	1259725950	27050	27050	27050	27050	0
290	20240415	145600	1259725950	27050	27050	27050	27050	0
291	20240415	145500	1259725950	27050	27050	27050	27050	17
292	20240415	145400	1259266100	26950	27050	27050	26950	36
293	20240415	145300	1258295800	27050	27050	27050	27050	10
294	20240415	145200	1258025300	27050	27000	27050	27000	57
295	20240415	145100	1256485500	27000	27000	27000	27000	24
296	20240415	145000	1255837500	27050	27050	27050	27050	0
297	20240415	144900	1255837500	27050	27000	27050	27000	17
298	20240415	144800	1255377700	27000	26950	27000	26950	97
299	20240415	144700	1252760700	27000	27000	27000	27000	20
300	20240415	144600	1252220700	27050	27000	27050	27000	54
301	20240415	144500	1250761850	27000	26950	27000	26950	288
302	20240415	144400	1242986500	27000	27000	27000	27000	2
303	20240415	144300	1242932500	27000	27000	27000	27000	223
304	20240415	144200	1236911500	27000	27000	27000	27000	1
305	20240415	144100	1236884500	27000	27000	27000	27000	10
306	20240415	144000	1236614500	27000	27000	27000	27000	18
307	20240415	143900	1236128500	27000	27000	27000	27000	6
308	20240415	143800	1235966500	27000	27000	27000	27000	6
309	20240415	143700	1235804500	27000	27000	27000	27000	21
310	20240415	143600	1235237500	26950	26950	26950	26950	0
311	20240415	143500	1235237500	26950	26950	26950	26950	18
312	20240415	143400	1234752400	27000	27000	27000	27000	17
313	20240415	143300	1234293400	27000	27000	27000	27000	1
314	20240415	143200	1234266400	27000	27000	27000	27000	2
315	20240415	143100	1234212400	26950	27000	27000	26950	24
316	20240415	143000	1233564550	26950	26950	26950	26950	8
317	20240415	142900	1233348950	27000	27000	27000	27000	0
318	20240415	142800	1233348950	27000	27000	27000	27000	16
319	20240415	142700	1232916950	26950	26950	26950	26950	562
320	20240415	142600	1217771050	26950	26950	26950	26950	6
321	20240415	142500	1217609350	27000	27000	27000	27000	20
322	20240415	142400	1217069350	26950	26950	26950	26950	8
323	20240415	142300	1216853750	27000	27000	27000	27000	0
324	20240415	142200	1216853750	27000	26950	27000	26950	66
325	20240415	142100	1215074200	27000	26950	27000	26950	21
326	20240415	142000	1214507550	27000	27000	27000	27000	4
327	20240415	141900	1214399550	27000	27000	27000	27000	17
328	20240415	141800	1213940550	26950	26950	26950	26950	10
329	20240415	141700	1213671050	27000	27000	27000	27000	20
330	20240415	141600	1213131050	27050	27000	27050	27000	16
331	20240415	141500	1212698650	27000	27000	27000	27000	29
332	20240415	141400	1211915650	27050	27050	27050	27050	3
333	20240415	141300	1211834500	27050	27000	27050	27000	29
334	20240415	141200	1211051400	26950	26950	26950	26950	7
335	20240415	141100	1210862750	27000	27000	27000	27000	269
336	20240415	141000	1203599750	27000	27000	27000	27000	18
337	20240415	140900	1203113750	27000	27000	27000	27000	2
338	20240415	140800	1203059750	27000	27000	27000	27000	169
339	20240415	140700	1198496750	27050	27050	27050	27050	0
340	20240415	140600	1198496750	27050	27000	27050	27000	26
341	20240415	140500	1197793900	27050	27050	27050	27050	0
342	20240415	140400	1197793900	27050	27050	27050	27050	1
343	20240415	140300	1197766850	27050	27000	27050	27000	24
344	20240415	140200	1197118000	27050	27050	27050	27050	0
345	20240415	140100	1197118000	27050	27050	27050	27050	0
346	20240415	140000	1197118000	27050	27000	27050	27000	19
347	20240415	135900	1196604450	27000	27000	27000	27000	4
348	20240415	135800	1196496450	26950	26950	26950	26950	0
349	20240415	135700	1196496450	26950	27000	27000	26950	25
350	20240415	135600	1195821850	27000	27000	27000	27000	0
351	20240415	135500	1195821850	27000	27000	27000	27000	47
352	20240415	135400	1194552850	27050	27000	27050	27000	47
353	20240415	135300	1193283000	27050	27050	27050	27050	0
354	20240415	135200	1193283000	27050	27050	27050	27050	1
355	20240415	135100	1193255950	27050	27000	27050	27000	27
356	20240415	135000	1192526100	27050	27050	27050	27050	0
357	20240415	134900	1192526100	27050	27050	27050	27050	1
358	20240415	134800	1192499050	27050	27000	27050	27000	53
359	20240415	134700	1191067250	27000	27000	27000	27000	0
360	20240415	134600	1191067250	27000	27000	27000	27000	5
361	20240415	134500	1190932250	27050	27000	27050	27000	17
362	20240415	134400	1190472900	27000	27000	27000	27000	0
363	20240415	134300	1190472900	27000	27000	27000	27000	5
364	20240415	134200	1190337900	27000	27000	27050	27000	48
365	20240415	134100	1189041050	27000	27000	27000	27000	21
366	20240415	134000	1188474050	27000	27000	27000	27000	0
367	20240415	133900	1188474050	27000	27050	27050	27000	25
368	20240415	133800	1187798200	27000	27000	27000	27000	0
369	20240415	133700	1187798200	27000	27000	27000	27000	0
370	20240415	133600	1187798200	27000	27050	27050	27000	23
371	20240415	133500	1187176400	27000	27000	27000	27000	0
372	20240415	133400	1187176400	27000	27000	27000	27000	2
373	20240415	133300	1187122400	27000	27050	27050	27000	86
374	20240415	133200	1184798300	27000	27000	27000	27000	0
375	20240415	133100	1184798300	27000	27000	27000	27000	23
376	20240415	133000	1184177300	26950	27000	27000	26950	26
377	20240415	132900	1183475700	26950	26950	26950	26950	0
378	20240415	132800	1183475700	26950	27050	27050	26950	20
379	20240415	132700	1182936400	27000	27050	27050	27000	26
380	20240415	132600	1182233550	27000	27000	27000	27000	7
381	20240415	132500	1182044550	27050	27050	27050	27050	0
382	20240415	132400	1182044550	27050	27000	27050	27000	16
383	20240415	132300	1181612000	27000	27000	27000	27000	2
384	20240415	132200	1181558000	27000	26900	27000	26900	503
385	20240415	132100	1167977300	26950	26950	26950	26950	10
386	20240415	132000	1167707800	27000	27000	27000	27000	17
387	20240415	131900	1167248800	26950	26950	26950	26950	2
388	20240415	131800	1167194900	26950	26950	26950	26950	7
389	20240415	131700	1167006250	27000	27000	27000	27000	17
390	20240415	131600	1166547250	26950	26950	26950	26950	0
391	20240415	131500	1166547250	26950	26950	26950	26950	8
392	20240415	131400	1166331650	27000	27000	27000	27000	17
393	20240415	131300	1165872650	27000	26950	27000	26950	10
394	20240415	131200	1165603100	26900	26900	26900	26900	4
395	20240415	131100	1165495500	27000	26900	27000	26900	18
396	20240415	131000	1165009700	27000	27000	27000	27000	0
397	20240415	130900	1165009700	27000	26900	27000	26900	33
398	20240415	130800	1164120350	27000	27000	27000	27000	17
399	20240415	130700	1163661350	26950	26950	26950	26950	14
400	20240415	130600	1163284050	26950	26950	26950	26950	6
401	20240415	130500	1163122350	27000	26950	27000	26950	20
402	20240415	130400	1162582500	26950	26950	26950	26950	8
403	20240415	130300	1162366900	27000	27000	27000	27000	7
404	20240415	130200	1162177900	27000	26950	27000	26950	17
405	20240415	130100	1161719650	26950	26950	26950	26950	10
406	20240415	130000	1161450150	26900	26950	26950	26900	10
407	20240415	125900	1161181000	26900	26900	26950	26900	140
408	20240415	125800	1157414200	26950	26950	26950	26950	0
409	20240415	125700	1157414200	26950	26900	26950	26900	16
410	20240415	125600	1156983300	26950	26950	26950	26950	17
411	20240415	125500	1156525150	26950	26900	26950	26900	12
412	20240415	125400	1156201800	26950	26950	26950	26950	0
413	20240415	125300	1156201800	26950	26950	26950	26950	17
414	20240415	125200	1155743650	26900	26900	26900	26900	0
415	20240415	125100	1155743650	26900	26900	26900	26900	7
416	20240415	125000	1155555350	26950	27000	27000	26950	32
417	20240415	124900	1154692100	26950	26950	26950	26950	11
418	20240415	124800	1154395650	27000	27000	27000	27000	0
419	20240415	124700	1154395650	27000	26950	27000	26950	17
420	20240415	124600	1153937250	27000	27000	27000	27000	2
421	20240415	124500	1153883250	27000	27000	27000	27000	0
422	20240415	124400	1153883250	27000	27000	27000	27000	16
423	20240415	124300	1153451250	26950	26950	26950	26950	0
424	20240415	124200	1153451250	26950	27000	27000	26950	107
425	20240415	124100	1150562600	27000	27000	27000	27000	27
426	20240415	124000	1149833600	26900	26950	26950	26900	19
427	20240415	123900	1149322450	26950	27000	27000	26950	16
428	20240415	123800	1148890750	26950	27000	27000	26950	18
429	20240415	123700	1148404800	26950	26950	26950	26950	8
430	20240415	123600	1148189200	27000	27000	27000	27000	11
431	20240415	123500	1147892200	27000	27000	27000	27000	18
432	20240415	123400	1147406200	27000	26950	27000	26950	86
433	20240415	123300	1145084550	27000	27000	27000	27000	0
434	20240415	123200	1145084550	27000	26950	27000	26950	52
435	20240415	123100	1143683100	27000	26950	27000	26950	121
436	20240415	123000	1140421350	26950	27000	27000	26950	11
437	20240415	122900	1140124650	27000	27000	27000	27000	0
438	20240415	122800	1140124650	27000	26950	27000	26950	65
439	20240415	122700	1138372050	27000	27000	27000	27000	0
440	20240415	122600	1138372050	27000	27000	27000	27000	0
441	20240415	122500	1138372050	27000	26950	27000	26950	93
442	20240415	122400	1135864850	27000	27000	27000	27000	597
443	20240415	122300	1119745850	27000	27000	27000	27000	53
444	20240415	122200	1118314850	27000	27000	27000	27000	32
445	20240415	122100	1117450850	27000	26950	27000	26950	251
446	20240415	122000	1110674150	27000	27000	27000	27000	10
447	20240415	121900	1110404150	27000	26950	27000	26950	16
448	20240415	121800	1109972550	27000	27000	27000	27000	0
449	20240415	121700	1109972550	27000	27000	27000	27000	0
450	20240415	121600	1109972550	27000	27000	27000	26950	18
451	20240415	121500	1109486900	27000	27000	27000	27000	39
452	20240415	121400	1108433900	27000	27000	27000	27000	0
453	20240415	121300	1108433900	27000	26950	27000	26950	19
454	20240415	121200	1107921200	27000	27000	27000	27000	0
455	20240415	121100	1107921200	27000	27000	27000	27000	1
456	20240415	121000	1107894200	27000	26950	27000	26950	37
457	20240415	120900	1106895650	27000	27000	27000	27000	0
458	20240415	120800	1106895650	27000	27000	27000	27000	1
459	20240415	120700	1106868650	27000	26950	27000	26950	16
460	20240415	120600	1106437050	27000	27000	27000	27000	0
461	20240415	120500	1106437050	27000	26950	27000	26950	59
462	20240415	120400	1104846950	27000	26950	27000	26950	177
463	20240415	120300	1100076350	26900	26900	26900	26900	6
464	20240415	120200	1099914950	26900	26900	26900	26900	0
465	20240415	120100	1099914950	26900	26950	26950	26900	26
466	20240415	120000	1099214700	26900	26900	26900	26900	0
467	20240415	115900	1099214700	26900	26900	26900	26900	0
468	20240415	115800	1099214700	26900	26950	26950	26900	36
469	20240415	115700	1098245450	26950	26950	26950	26950	0
470	20240415	115600	1098245450	26950	26950	26950	26950	0
471	20240415	115500	1098245450	26950	26900	26950	26900	17
472	20240415	115400	1097787350	26900	26900	26900	26900	6
473	20240415	115300	1097625950	26900	26900	26900	26900	0
474	20240415	115200	1097625950	26900	26950	26950	26900	26
475	20240415	115100	1096925650	26900	26900	26900	26900	0
476	20240415	115000	1096925650	26900	26900	26900	26900	4
477	20240415	114900	1096818050	26900	26950	26950	26900	24
478	20240415	114800	1096171600	26950	26950	26950	26950	0
479	20240415	114700	1096171600	26950	26950	26950	26950	0
480	20240415	114600	1096171600	26950	26950	26950	26950	18
481	20240415	114500	1095686500	26900	26900	26900	26900	7
482	20240415	114400	1095498200	26900	26900	26900	26900	0
483	20240415	114300	1095498200	26900	26900	26900	26900	8
484	20240415	114200	1095283000	26950	26950	26950	26950	26
485	20240415	114100	1094582300	26950	26950	26950	26950	1
486	20240415	114000	1094555350	26950	26900	26950	26900	9
487	20240415	113900	1094313150	26950	26950	26950	26950	0
488	20240415	113800	1094313150	26950	26950	26950	26950	3
489	20240415	113700	1094232300	26900	26900	26900	26900	10
490	20240415	113600	1093963300	26900	26900	26900	26900	43
491	20240415	113500	1092806600	26900	26900	26900	26900	11
492	20240415	113400	1092510700	26850	26900	26900	26850	49
493	20240415	113300	1091193000	26900	26900	26900	26850	124
494	20240415	113200	1087857600	26900	26900	26900	26900	0
495	20240415	113100	1087857600	26900	26900	26900	26850	26
496	20240415	113000	1087158550	26850	26850	26850	26850	0
497	20240415	112900	1087158550	26850	26850	26850	26850	0
498	20240415	112800	1087158550	26850	26850	26850	26850	6
499	20240415	112700	1086997450	26900	26900	26900	26900	0
500	20240415	112600	1086997450	26900	26900	26900	26900	1
501	20240415	112500	1086970550	26900	26900	26900	26900	296
502	20240415	112400	1079008150	26950	26950	26950	26950	1
503	20240415	112300	1078981200	26950	26900	26950	26900	61
504	20240415	112200	1077337450	26900	26900	26950	26900	167
505	20240415	112100	1072837650	26950	26950	26950	26950	0
506	20240415	112000	1072837650	26950	26950	26950	26950	5
507	20240415	111900	1072702900	26900	26950	26950	26900	7
508	20240415	111800	1072514550	26950	26950	26950	26950	0
509	20240415	111700	1072514550	26950	26900	26950	26900	10
510	20240415	111600	1072245500	26950	26950	26950	26950	4
511	20240415	111500	1072137700	26900	26900	26900	26900	3
512	20240415	111400	1072057000	26900	26900	26900	26900	270
513	20240415	111300	1064794000	26850	26850	26850	26850	10
514	20240415	111200	1064525500	26900	26900	26900	26900	1
515	20240415	111100	1064498600	26850	26850	26850	26850	0
516	20240415	111000	1064498600	26850	26850	26850	26850	10
517	20240415	110900	1064230100	26850	26850	26850	26850	0
518	20240415	110800	1064230100	26850	26850	26850	26850	0
519	20240415	110700	1064230100	26850	26850	26850	26850	8
520	20240415	110600	1064015300	26900	26850	26900	26850	24
521	20240415	110500	1063370850	26850	26850	26850	26850	2
522	20240415	110400	1063317150	26850	26850	26850	26850	103
523	20240415	110300	1060551600	26850	26850	26850	26850	3
524	20240415	110200	1060471050	26850	26850	26850	26850	3
525	20240415	110100	1060390500	26850	26850	26850	26800	37
526	20240415	110000	1059397350	26800	26850	26850	26800	1100
527	20240415	105900	1029879150	26850	26850	26850	26850	8
528	20240415	105800	1029664350	26900	26900	26900	26900	48
529	20240415	105700	1028373150	26850	26850	26850	26850	0
530	20240415	105600	1028373150	26850	26850	26850	26850	225
531	20240415	105500	1022331900	26850	26800	26850	26800	197
532	20240415	105400	1017042850	26800	26850	26850	26800	17
533	20240415	105300	1016587150	26800	26800	26800	26800	0
534	20240415	105200	1016587150	26800	26800	26800	26800	6
535	20240415	105100	1016426350	26850	26850	26850	26850	30
536	20240415	105000	1015620850	26850	26800	26850	26800	25
537	20240415	104900	1014950800	26850	26850	26850	26850	0
538	20240415	104800	1014950800	26850	26850	26850	26850	25
539	20240415	104700	1014279550	26850	26850	26850	26850	1
540	20240415	104600	1014252700	26800	26850	26850	26800	18
541	20240415	104500	1013769800	26850	26850	26850	26850	9
542	20240415	104400	1013528150	26900	26850	26900	26850	21
543	20240415	104300	1012964250	26850	26850	26850	26800	134
544	20240415	104200	1009366650	26850	26850	26850	26850	2
545	20240415	104100	1009312950	26850	26800	26850	26800	18
546	20240415	104000	1008830050	26850	26850	26850	26850	5
547	20240415	103900	1008695800	26850	26850	26850	26850	0
548	20240415	103800	1008695800	26850	26800	26850	26800	16
549	20240415	103700	1008266550	26850	26850	26850	26850	1
550	20240415	103600	1008239700	26850	26850	26850	26850	0
551	20240415	103500	1008239700	26850	26850	26850	26850	2
552	20240415	103400	1008186000	26800	26800	26800	26800	0
553	20240415	103300	1008186000	26800	26800	26800	26800	0
554	20240415	103200	1008186000	26800	26800	26850	26800	116
555	20240415	103100	1005071900	26850	26850	26850	26850	1
556	20240415	103000	1005045050	26850	26850	26850	26850	1
557	20240415	102900	1005018200	26850	26800	26850	26800	8
558	20240415	102800	1004803750	26850	26850	26850	26850	1
559	20240415	102700	1004776900	26850	26850	26850	26850	1
560	20240415	102600	1004750050	26850	26850	26850	26850	1
561	20240415	102500	1004723200	26850	26850	26850	26850	1104
562	20240415	102400	975080800	26850	26850	26850	26850	22
563	20240415	102300	974490100	26850	26800	26850	26800	69
564	20240415	102200	972638400	26850	26850	26850	26850	50
565	20240415	102100	971295900	26800	26850	26850	26800	31
566	20240415	102000	970465050	26800	26800	26800	26800	23
567	20240415	101900	969848650	26800	26800	26800	26800	5
568	20240415	101800	969714650	26800	26800	26800	26800	0
569	20240415	101700	969714650	26800	26800	26800	26800	663
570	20240415	101600	951946250	26800	26850	26850	26800	27
571	20240415	101500	951221600	26850	26850	26850	26850	2
572	20240415	101400	951167900	26850	26800	26850	26800	11
573	20240415	101300	950872950	26850	26900	26900	26850	22
574	20240415	101200	950282200	26900	26900	26900	26900	1
575	20240415	101100	950255300	26800	26850	26850	26800	55
576	20240415	101000	948779350	26850	26850	26850	26850	0
577	20240415	100900	948779350	26850	26850	26850	26850	0
578	20240415	100800	948779350	26850	26900	26900	26850	197
579	20240415	100700	943489850	26900	26900	26900	26900	0
580	20240415	100600	943489850	26900	26900	26900	26900	2
581	20240415	100500	943436050	26900	26850	26900	26850	11
582	20240415	100400	943140600	26850	26800	26850	26800	441
583	20240415	100300	931311800	26800	26850	26850	26700	4341
584	20240415	100200	815065300	26900	26900	26900	26850	13
585	20240415	100100	814715950	26850	26850	26850	26850	24
586	20240415	100000	814071550	26850	26850	26850	26850	21
587	20240415	095900	813507700	26850	26850	26850	26850	20
588	20240415	095800	812970700	26800	26850	26850	26800	259
589	20240415	095700	806016850	26850	26850	26850	26850	525
590	20240415	095600	791920600	26850	26850	26850	26850	9
591	20240415	095500	791678950	26850	26950	26950	26850	966
592	20240415	095400	765693600	26900	26900	26900	26900	8
593	20240415	095300	765478400	26950	26950	26950	26950	39
594	20240415	095200	764427350	26950	26950	27000	26950	715
595	20240415	095100	745156000	27000	26950	27000	26950	101
596	20240415	095000	742433050	26950	26950	26950	26950	6
597	20240415	094900	742271350	27000	27000	27000	27000	10
598	20240415	094800	742001350	27000	26950	27000	26950	64
599	20240415	094700	740276450	26950	26950	26950	26950	119
600	20240415	094600	737069400	26950	26950	26950	26950	107
601	20240415	094500	734185750	27000	27000	27000	26950	52
602	20240415	094400	732781800	26950	26950	27000	26950	18
603	20240415	094300	732296300	27000	26950	27000	26950	1141
604	20240415	094200	701504050	26950	26950	26950	26950	97
605	20240415	094100	698889900	26950	26900	26950	26900	14
606	20240415	094000	698513050	26900	26950	26950	26900	507
607	20240415	093900	684874550	26950	26900	26950	26900	188
608	20240415	093800	679812350	26900	26950	26950	26900	525
609	20240415	093700	665689100	26950	26900	26950	26900	306
610	20240415	093600	657457400	26900	26900	26900	26900	49
611	20240415	093500	656139300	26950	26900	26950	26900	11
612	20240415	093400	655843350	26950	26950	26950	26900	55
613	20240415	093300	654361300	26950	26950	26950	26950	75
614	20240415	093200	652340050	26950	26950	26950	26950	1
615	20240415	093100	652313100	26950	26950	26950	26950	115
616	20240415	093000	649213850	27000	27000	27000	27000	27
617	20240415	092900	648484850	27000	26950	27000	26950	111
618	20240415	092800	645488250	26950	26950	27000	26950	27
619	20240415	092700	644760500	26950	26900	26950	26900	158
620	20240415	092600	640507450	26900	26850	26900	26800	945
621	20240415	092500	615100950	26900	26900	26900	26800	1673
622	20240415	092400	570098900	26850	26900	26900	26800	2033
623	20240415	092300	515584750	26850	26850	26900	26850	85
624	20240415	092200	513302000	26850	26850	26900	26850	2244
625	20240415	092100	453050550	26850	26850	26900	26850	817
626	20240415	092000	431109000	26900	26950	26950	26900	347
627	20240415	091900	421774400	26950	26950	27000	26900	892
628	20240415	091800	397758500	27000	27000	27000	26950	1451
629	20240415	091700	358595050	27050	27100	27100	27000	931
630	20240415	091600	333420450	27100	27100	27100	27100	22
631	20240415	091500	332824250	27100	27100	27100	27100	1006
632	20240415	091400	305561650	27150	27200	27200	27150	724
633	20240415	091300	285901250	27250	27250	27250	27250	2
634	20240415	091200	285846750	27200	27150	27200	27150	4226
635	20240415	091100	171103600	27150	27150	27150	27150	1645
636	20240415	091000	126441850	27150	27200	27200	27150	1029
637	20240415	090900	98503800	27200	27150	27200	27150	117
638	20240415	090800	95327150	27150	27150	27200	27150	107
639	20240415	090700	92419450	27150	27200	27200	27150	38
640	20240415	090600	91387500	27200	27200	27200	27150	136
641	20240415	090500	87689650	27200	27200	27200	27200	15
642	20240415	090400	87281650	27200	27150	27200	27150	127
643	20240415	090300	83828600	27150	27250	27250	27150	1099
644	20240415	090200	53941800	27250	27300	27300	27250	493
645	20240415	090100	40507500	27250	27300	27300	27250	80
646	20240415	090000	38327450	27250	27300	27300	27250	1404