KissMeData/036190/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	191100	131024200	26850	26850	26850	26850	352
3	20240416	191000	131024200	26850	26850	26850	26850	0
4	20240416	190900	131024200	26850	26850	26850	26850	0
5	20240416	190800	131024200	26850	26850	26850	26850	0
6	20240416	190700	131024200	26850	26850	26850	26850	0
7	20240416	190600	131024200	26850	26850	26850	26850	0
8	20240416	190500	131024200	26850	26850	26850	26850	0
9	20240416	190400	131024200	26850	26850	26850	26850	0
10	20240416	190300	131024200	26850	26850	26850	26850	0
11	20240416	190200	131024200	26850	26850	26850	26850	0
12	20240416	190100	131024200	26850	26850	26850	26850	0
13	20240416	190000	131024200	26850	26850	26850	26850	0
14	20240416	185900	131024200	26850	26850	26850	26850	0
15	20240416	185800	131024200	26850	26850	26850	26850	0
16	20240416	185700	131024200	26850	26850	26850	26850	0
17	20240416	185600	131024200	26850	26850	26850	26850	0
18	20240416	185500	131024200	26850	26850	26850	26850	0
19	20240416	185400	131024200	26850	26850	26850	26850	0
20	20240416	185300	131024200	26850	26850	26850	26850	0
21	20240416	185200	131024200	26850	26850	26850	26850	0
22	20240416	185100	131024200	26850	26850	26850	26850	0
23	20240416	185000	131024200	26850	26850	26850	26850	0
24	20240416	184900	131024200	26850	26850	26850	26850	0
25	20240416	184800	131024200	26850	26850	26850	26850	0
26	20240416	184700	131024200	26850	26850	26850	26850	0
27	20240416	184600	131024200	26850	26850	26850	26850	0
28	20240416	184500	131024200	26850	26850	26850	26850	0
29	20240416	184400	131024200	26850	26850	26850	26850	0
30	20240416	184300	131024200	26850	26850	26850	26850	0
31	20240416	184200	131024200	26850	26850	26850	26850	0
32	20240416	184100	131024200	26850	26850	26850	26850	352
33	20240416	184000	131024200	26850	26850	26850	26850	0
34	20240416	183900	131024200	26850	26850	26850	26850	0
35	20240416	183800	131024200	26850	26850	26850	26850	0
36	20240416	183700	131024200	26850	26850	26850	26850	0
37	20240416	183600	131024200	26850	26850	26850	26850	0
38	20240416	183500	131024200	26850	26850	26850	26850	0
39	20240416	183400	131024200	26850	26850	26850	26850	0
40	20240416	183300	131024200	26850	26850	26850	26850	0
41	20240416	183200	131024200	26850	26850	26850	26850	0
42	20240416	183100	131024200	26850	26850	26850	26850	0
43	20240416	183000	131024200	26850	26850	26850	26850	0
44	20240416	182900	131024200	26850	26850	26850	26850	0
45	20240416	182800	131024200	26850	26850	26850	26850	0
46	20240416	182700	131024200	26850	26850	26850	26850	0
47	20240416	182600	131024200	26850	26850	26850	26850	0
48	20240416	182500	131024200	26850	26850	26850	26850	0
49	20240416	182400	131024200	26850	26850	26850	26850	0
50	20240416	182300	131024200	26850	26850	26850	26850	0
51	20240416	182200	131024200	26850	26850	26850	26850	0
52	20240416	182100	131024200	26850	26850	26850	26850	0
53	20240416	182000	131024200	26850	26850	26850	26850	0
54	20240416	181900	131024200	26850	26850	26850	26850	0
55	20240416	181800	131024200	26850	26850	26850	26850	0
56	20240416	181700	131024200	26850	26850	26850	26850	0
57	20240416	181600	131024200	26850	26850	26850	26850	0
58	20240416	181500	131024200	26850	26850	26850	26850	0
59	20240416	181400	131024200	26850	26850	26850	26850	0
60	20240416	181300	131024200	26850	26850	26850	26850	0
61	20240416	181200	131024200	26850	26850	26850	26850	0
62	20240416	181100	131024200	26850	26850	26850	26850	352
63	20240416	181000	131024200	26850	26850	26850	26850	0
64	20240416	180900	131024200	26850	26850	26850	26850	0
65	20240416	180800	131024200	26850	26850	26850	26850	0
66	20240416	180700	131024200	26850	26850	26850	26850	0
67	20240416	180600	131024200	26850	26850	26850	26850	0
68	20240416	180500	131024200	26850	26850	26850	26850	0
69	20240416	180400	131024200	26850	26850	26850	26850	0
70	20240416	180300	131024200	26850	26850	26850	26850	0
71	20240416	180200	131024200	26850	26850	26850	26850	0
72	20240416	180100	131024200	26850	26850	26850	26850	0
73	20240416	180000	131024200	26850	26850	26850	26850	0
74	20240416	175900	131024200	26850	26850	26850	26850	0
75	20240416	175800	131024200	26850	26850	26850	26850	0
76	20240416	175700	131024200	26850	26850	26850	26850	0
77	20240416	175600	131024200	26850	26850	26850	26850	0
78	20240416	175500	131024200	26850	26850	26850	26850	0
79	20240416	175400	131024200	26850	26850	26850	26850	0
80	20240416	175300	131024200	26850	26850	26850	26850	0
81	20240416	175200	131024200	26850	26850	26850	26850	0
82	20240416	175100	131024200	26850	26850	26850	26850	0
83	20240416	175000	131024200	26850	26850	26850	26850	0
84	20240416	174900	131024200	26850	26850	26850	26850	0
85	20240416	174800	131024200	26850	26850	26850	26850	0
86	20240416	174700	131024200	26850	26850	26850	26850	0
87	20240416	174600	131024200	26850	26850	26850	26850	0
88	20240416	174500	131024200	26850	26850	26850	26850	0
89	20240416	174400	131024200	26850	26850	26850	26850	0
90	20240416	174300	131024200	26850	26850	26850	26850	0
91	20240416	174200	131024200	26850	26850	26850	26850	0
92	20240416	174100	131024200	26850	26850	26850	26850	352
93	20240416	174000	131024200	26850	26850	26850	26850	0
94	20240416	173900	131024200	26850	26850	26850	26850	0
95	20240416	173800	131024200	26850	26850	26850	26850	0
96	20240416	173700	131024200	26850	26850	26850	26850	0
97	20240416	173600	131024200	26850	26850	26850	26850	0
98	20240416	173500	131024200	26850	26850	26850	26850	0
99	20240416	173400	131024200	26850	26850	26850	26850	0
100	20240416	173300	131024200	26850	26850	26850	26850	0
101	20240416	173200	131024200	26850	26850	26850	26850	0
102	20240416	173100	131024200	26850	26850	26850	26850	0
103	20240416	173000	131024200	26850	26850	26850	26850	0
104	20240416	172900	131024200	26850	26850	26850	26850	0
105	20240416	172800	131024200	26850	26850	26850	26850	0
106	20240416	172700	131024200	26850	26850	26850	26850	0
107	20240416	172600	131024200	26850	26850	26850	26850	0
108	20240416	172500	131024200	26850	26850	26850	26850	0
109	20240416	172400	131024200	26850	26850	26850	26850	0
110	20240416	172300	131024200	26850	26850	26850	26850	0
111	20240416	172200	131024200	26850	26850	26850	26850	0
112	20240416	172100	131024200	26850	26850	26850	26850	0
113	20240416	172000	131024200	26850	26850	26850	26850	0
114	20240416	171900	131024200	26850	26850	26850	26850	0
115	20240416	171800	131024200	26850	26850	26850	26850	0
116	20240416	171700	131024200	26850	26850	26850	26850	0
117	20240416	171600	131024200	26850	26850	26850	26850	0
118	20240416	171500	131024200	26850	26850	26850	26850	0
119	20240416	171400	131024200	26850	26850	26850	26850	0
120	20240416	171300	131024200	26850	26850	26850	26850	0
121	20240416	171200	131024200	26850	26850	26850	26850	0
122	20240416	171100	131024200	26850	26850	26850	26850	352
123	20240416	171000	131024200	26850	26850	26850	26850	0
124	20240416	170900	131024200	26850	26850	26850	26850	0
125	20240416	170800	131024200	26850	26850	26850	26850	0
126	20240416	170700	131024200	26850	26850	26850	26850	0
127	20240416	170600	131024200	26850	26850	26850	26850	0
128	20240416	170500	131024200	26850	26850	26850	26850	0
129	20240416	170400	131024200	26850	26850	26850	26850	0
130	20240416	170300	131024200	26850	26850	26850	26850	0
131	20240416	170200	131024200	26850	26850	26850	26850	0
132	20240416	170100	131024200	26850	26850	26850	26850	0
133	20240416	170000	131024200	26850	26850	26850	26850	0
134	20240416	165900	131024200	26850	26850	26850	26850	0
135	20240416	165800	131024200	26850	26850	26850	26850	0
136	20240416	165700	131024200	26850	26850	26850	26850	0
137	20240416	165600	131024200	26850	26850	26850	26850	0
138	20240416	165500	131024200	26850	26850	26850	26850	0
139	20240416	165400	131024200	26850	26850	26850	26850	0
140	20240416	165300	131024200	26850	26850	26850	26850	0
141	20240416	165200	131024200	26850	26850	26850	26850	0
142	20240416	165100	131024200	26850	26850	26850	26850	0
143	20240416	165000	131024200	26850	26850	26850	26850	0
144	20240416	164900	131024200	26850	26850	26850	26850	0
145	20240416	164800	131024200	26850	26850	26850	26850	0
146	20240416	164700	131024200	26850	26850	26850	26850	0
147	20240416	164600	131024200	26850	26850	26850	26850	0
148	20240416	164500	131024200	26850	26850	26850	26850	0
149	20240416	164400	131024200	26850	26850	26850	26850	0
150	20240416	164300	131024200	26850	26850	26850	26850	0
151	20240416	164200	131024200	26850	26850	26850	26850	0
152	20240416	164100	131024200	26850	26850	26850	26850	352
153	20240416	164000	131024200	26850	26850	26850	26850	0
154	20240416	163900	131024200	26850	26850	26850	26850	0
155	20240416	163800	131024200	26850	26850	26850	26850	0
156	20240416	163700	131024200	26850	26850	26850	26850	0
157	20240416	163600	131024200	26850	26850	26850	26850	0
158	20240416	163500	131024200	26850	26850	26850	26850	0
159	20240416	163400	131024200	26850	26850	26850	26850	0
160	20240416	163300	131024200	26850	26850	26850	26850	0
161	20240416	163200	131024200	26850	26850	26850	26850	0
162	20240416	163100	131024200	26850	26850	26850	26850	0
163	20240416	163000	131024200	26850	26850	26850	26850	0
164	20240416	162900	131024200	26850	26850	26850	26850	0
165	20240416	162800	131024200	26850	26850	26850	26850	0
166	20240416	162700	131024200	26850	26850	26850	26850	0
167	20240416	162600	131024200	26850	26850	26850	26850	0
168	20240416	162500	131024200	26850	26850	26850	26850	0
169	20240416	162400	131024200	26850	26850	26850	26850	0
170	20240416	162300	131024200	26850	26850	26850	26850	0
171	20240416	162200	131024200	26850	26850	26850	26850	0
172	20240416	162100	131024200	26850	26850	26850	26850	0
173	20240416	162000	131024200	26850	26850	26850	26850	0
174	20240416	161900	131024200	26850	26850	26850	26850	0
175	20240416	161800	131024200	26850	26850	26850	26850	0
176	20240416	161700	131024200	26850	26850	26850	26850	0
177	20240416	161600	131024200	26850	26850	26850	26850	0
178	20240416	161500	131024200	26850	26850	26850	26850	0
179	20240416	161400	131024200	26850	26850	26850	26850	0
180	20240416	161300	131024200	26850	26850	26850	26850	0
181	20240416	161200	131024200	26850	26850	26850	26850	0
182	20240416	161100	131024200	26850	26850	26850	26850	352
183	20240416	161000	131024200	26850	26850	26850	26850	0
184	20240416	160900	131024200	26850	26850	26850	26850	0
185	20240416	160800	131024200	26850	26850	26850	26850	0
186	20240416	160700	131024200	26850	26850	26850	26850	0
187	20240416	160600	131024200	26850	26850	26850	26850	0
188	20240416	160500	131024200	26850	26850	26850	26850	0
189	20240416	160400	131024200	26850	26850	26850	26850	0
190	20240416	160300	131024200	26850	26850	26850	26850	0
191	20240416	160200	131024200	26850	26850	26850	26850	0
192	20240416	160100	131024200	26850	26850	26850	26850	0
193	20240416	160000	131024200	26850	26850	26850	26850	0
194	20240416	155900	131024200	26850	26850	26850	26850	0
195	20240416	155800	131024200	26850	26850	26850	26850	0
196	20240416	155700	131024200	26850	26850	26850	26850	0
197	20240416	155600	131024200	26850	26850	26850	26850	0
198	20240416	155500	131024200	26850	26850	26850	26850	0
199	20240416	155400	131024200	26850	26850	26850	26850	0
200	20240416	155300	131024200	26850	26850	26850	26850	0
201	20240416	155200	131024200	26850	26850	26850	26850	0
202	20240416	155100	131024200	26850	26850	26850	26850	0
203	20240416	155000	131024200	26850	26850	26850	26850	0
204	20240416	154900	131024200	26850	26850	26850	26850	0
205	20240416	154800	131024200	26850	26850	26850	26850	0
206	20240416	154700	131024200	26850	26850	26850	26850	0
207	20240416	154600	131024200	26850	26850	26850	26850	0
208	20240416	154500	131024200	26850	26850	26850	26850	0
209	20240416	154400	131024200	26850	26850	26850	26850	0
210	20240416	154300	131024200	26850	26850	26850	26850	0
211	20240416	154200	131024200	26850	26850	26850	26850	0
212	20240416	154100	131024200	26850	26850	26850	26850	352
213	20240416	154000	131024200	26850	26850	26850	26850	0
214	20240416	153900	131024200	26850	26850	26850	26850	0
215	20240416	153800	131024200	26850	26850	26850	26850	0
216	20240416	153700	131024200	26850	26850	26850	26850	0
217	20240416	153600	131024200	26850	26850	26850	26850	0
218	20240416	153500	131024200	26850	26850	26850	26850	0
219	20240416	153400	131024200	26850	26850	26850	26850	0
220	20240416	153300	131024200	26850	26850	26850	26850	0
221	20240416	153200	131024200	26850	26850	26850	26850	0
222	20240416	153100	131024200	26850	26850	26850	26850	0
223	20240416	153000	131024200	26850	26850	26850	26850	352
224	20240416	152900	121573000	27050	27050	27050	27050	0
225	20240416	152800	121573000	27050	27050	27050	27050	0
226	20240416	152700	121573000	27050	27050	27050	27050	0
227	20240416	152600	121573000	27050	27050	27050	27050	0
228	20240416	152500	121573000	27050	27050	27050	27050	0
229	20240416	152400	121573000	27050	27050	27050	27050	0
230	20240416	152300	121573000	27050	27050	27050	27050	0
231	20240416	152200	121573000	27050	27050	27050	27050	0
232	20240416	152100	121573000	27050	27050	27050	27050	0
233	20240416	152000	121573000	27050	27050	27050	27050	0
234	20240416	151900	121573000	27050	27150	27150	27050	79
235	20240416	151800	119429250	27150	27100	27150	27050	36
236	20240416	151700	118453900	27100	27100	27100	27100	0
237	20240416	151600	118453900	27100	27100	27100	27100	0
238	20240416	151500	118453900	27100	27100	27100	27100	0
239	20240416	151400	118453900	27100	27050	27100	27050	2
240	20240416	151300	118399750	27100	27100	27100	27100	0
241	20240416	151200	118399750	27100	27100	27100	27100	0
242	20240416	151100	118399750	27100	27050	27100	27050	2
243	20240416	151000	118345600	27100	27100	27100	27100	0
244	20240416	150900	118345600	27100	27100	27100	27100	0
245	20240416	150800	118345600	27100	27100	27100	27100	0
246	20240416	150700	118345600	27100	27100	27100	27100	0
247	20240416	150600	118345600	27100	27100	27100	27100	13
248	20240416	150500	117993300	27050	27100	27100	27050	13
249	20240416	150400	117641100	27100	27100	27100	27100	0
250	20240416	150300	117641100	27100	27100	27100	27100	0
251	20240416	150200	117641100	27100	27100	27100	27100	10
252	20240416	150100	117370100	27100	27100	27100	27100	0
253	20240416	150000	117370100	27100	27100	27100	27100	0
254	20240416	145900	117370100	27100	27100	27100	27100	52
255	20240416	145800	115960900	27100	27100	27100	27100	0
256	20240416	145700	115960900	27100	27100	27100	27100	23
257	20240416	145600	115337600	27100	27100	27100	27100	0
258	20240416	145500	115337600	27100	27100	27100	27100	0
259	20240416	145400	115337600	27100	27100	27100	27100	0
260	20240416	145300	115337600	27100	27100	27100	27100	0
261	20240416	145200	115337600	27100	27100	27100	27100	0
262	20240416	145100	115337600	27100	27100	27100	27100	0
263	20240416	145000	115337600	27100	27100	27100	27100	191
264	20240416	144900	110161500	27200	27200	27200	27200	0
265	20240416	144800	110161500	27200	27200	27200	27200	0
266	20240416	144700	110161500	27200	27200	27200	27200	0
267	20240416	144600	110161500	27200	27200	27200	27200	0
268	20240416	144500	110161500	27200	27200	27200	27200	0
269	20240416	144400	110161500	27200	27200	27200	27200	0
270	20240416	144300	110161500	27200	27200	27200	27200	0
271	20240416	144200	110161500	27200	27200	27200	27200	0
272	20240416	144100	110161500	27200	27200	27200	27200	0
273	20240416	144000	110161500	27200	27200	27200	27200	0
274	20240416	143900	110161500	27200	27200	27200	27200	0
275	20240416	143800	110161500	27200	27200	27200	27200	156
276	20240416	143700	105918300	27200	27200	27200	27200	0
277	20240416	143600	105918300	27200	27200	27200	27200	0
278	20240416	143500	105918300	27200	27200	27200	27200	0
279	20240416	143400	105918300	27200	27200	27200	27200	0
280	20240416	143300	105918300	27200	27200	27200	27200	0
281	20240416	143200	105918300	27200	27200	27200	27200	5
282	20240416	143100	105782300	27200	27200	27200	27200	0
283	20240416	143000	105782300	27200	27200	27200	27200	0
284	20240416	142900	105782300	27200	27200	27200	27200	0
285	20240416	142800	105782300	27200	27200	27200	27200	0
286	20240416	142700	105782300	27200	27200	27200	27200	9
287	20240416	142600	105537500	27150	27150	27150	27150	0
288	20240416	142500	105537500	27150	27150	27150	27150	0
289	20240416	142400	105537500	27150	27150	27150	27150	0
290	20240416	142300	105537500	27150	27150	27150	27150	2
291	20240416	142200	105483200	27150	27150	27150	27150	0
292	20240416	142100	105483200	27150	27150	27150	27150	0
293	20240416	142000	105483200	27150	27150	27150	27150	98
294	20240416	141900	102822500	27100	27100	27100	27100	0
295	20240416	141800	102822500	27100	27100	27100	27100	0
296	20240416	141700	102822500	27100	27100	27100	27100	0
297	20240416	141600	102822500	27100	27100	27100	27100	2
298	20240416	141500	102768300	27100	27100	27100	27100	0
299	20240416	141400	102768300	27100	27100	27100	27100	0
300	20240416	141300	102768300	27100	27100	27100	27100	0
301	20240416	141200	102768300	27100	27100	27100	27100	61
302	20240416	141100	101115200	27100	27100	27100	27100	0
303	20240416	141000	101115200	27100	27100	27100	27100	0
304	20240416	140900	101115200	27100	27100	27100	27100	0
305	20240416	140800	101115200	27100	27100	27100	27100	3
306	20240416	140700	101033900	27100	27100	27100	27100	0
307	20240416	140600	101033900	27100	27100	27100	27100	0
308	20240416	140500	101033900	27100	27100	27100	27100	0
309	20240416	140400	101033900	27100	27100	27100	27100	0
310	20240416	140300	101033900	27100	27100	27100	27100	0
311	20240416	140200	101033900	27100	27100	27100	27100	25
312	20240416	140100	100356400	27100	27100	27100	27100	10
313	20240416	140000	100085400	27100	27100	27100	27100	0
314	20240416	135900	100085400	27100	27100	27100	27100	0
315	20240416	135800	100085400	27100	27100	27100	27100	3
316	20240416	135700	100004100	27100	27100	27100	27100	0
317	20240416	135600	100004100	27100	27100	27100	27100	0
318	20240416	135500	100004100	27100	27100	27100	27100	10
319	20240416	135400	99733100	27050	27050	27050	27050	2
320	20240416	135300	99679000	27100	27100	27100	27100	0
321	20240416	135200	99679000	27100	27050	27100	27050	13
322	20240416	135100	99326800	27100	27100	27100	27100	0
323	20240416	135000	99326800	27100	27100	27100	27100	0
324	20240416	134900	99326800	27100	27100	27100	27100	0
325	20240416	134800	99326800	27100	27050	27100	27050	9
326	20240416	134700	99083150	27050	27050	27050	27050	0
327	20240416	134600	99083150	27050	27050	27050	27050	0
328	20240416	134500	99083150	27050	27050	27050	27050	0
329	20240416	134400	99083150	27050	27050	27050	27050	0
330	20240416	134300	99083150	27050	27050	27050	27050	0
331	20240416	134200	99083150	27050	27050	27050	27050	0
332	20240416	134100	99083150	27050	27050	27050	27050	10
333	20240416	134000	98812650	26950	26950	26950	26950	0
334	20240416	133900	98812650	26950	26950	26950	26950	0
335	20240416	133800	98812650	26950	26950	26950	26950	0
336	20240416	133700	98812650	26950	26950	26950	26950	0
337	20240416	133600	98812650	26950	26950	26950	26950	0
338	20240416	133500	98812650	26950	26950	26950	26950	0
339	20240416	133400	98812650	26950	26950	26950	26950	0
340	20240416	133300	98812650	26950	26950	26950	26950	0
341	20240416	133200	98812650	26950	26950	26950	26950	0
342	20240416	133100	98812650	26950	26950	26950	26950	0
343	20240416	133000	98812650	26950	26950	26950	26950	0
344	20240416	132900	98812650	26950	26950	26950	26950	0
345	20240416	132800	98812650	26950	26950	26950	26950	1
346	20240416	132700	98785700	27000	27000	27000	27000	0
347	20240416	132600	98785700	27000	27000	27000	27000	0
348	20240416	132500	98785700	27000	27000	27000	27000	0
349	20240416	132400	98785700	27000	27000	27000	27000	0
350	20240416	132300	98785700	27000	27000	27000	27000	0
351	20240416	132200	98785700	27000	27000	27000	27000	25
352	20240416	132100	98110700	26900	26900	26900	26900	0
353	20240416	132000	98110700	26900	26900	26900	26900	0
354	20240416	131900	98110700	26900	26900	26900	26900	0
355	20240416	131800	98110700	26900	26900	26900	26900	0
356	20240416	131700	98110700	26900	26900	26900	26900	0
357	20240416	131600	98110700	26900	26900	26900	26900	0
358	20240416	131500	98110700	26900	26900	26900	26900	0
359	20240416	131400	98110700	26900	26900	26900	26900	0
360	20240416	131300	98110700	26900	26900	26900	26900	0
361	20240416	131200	98110700	26900	26900	26900	26900	0
362	20240416	131100	98110700	26900	26900	26900	26900	0
363	20240416	131000	98110700	26900	26900	26900	26900	0
364	20240416	130900	98110700	26900	26900	26900	26900	0
365	20240416	130800	98110700	26900	26900	26900	26900	0
366	20240416	130700	98110700	26900	26900	26900	26900	0
367	20240416	130600	98110700	26900	26900	26900	26900	0
368	20240416	130500	98110700	26900	26900	26900	26900	0
369	20240416	130400	98110700	26900	26900	26900	26900	0
370	20240416	130300	98110700	26900	27100	27100	26900	147
371	20240416	130200	94145150	27150	27150	27150	27150	9
372	20240416	130100	93900800	27150	27150	27150	27150	0
373	20240416	130000	93900800	27150	27150	27150	27150	0
374	20240416	125900	93900800	27150	27150	27150	27150	0
375	20240416	125800	93900800	27150	27150	27150	27150	0
376	20240416	125700	93900800	27150	27150	27150	27150	0
377	20240416	125600	93900800	27150	27150	27150	27150	0
378	20240416	125500	93900800	27150	27150	27150	27150	0
379	20240416	125400	93900800	27150	27150	27150	27150	9
380	20240416	125300	93656450	27150	27150	27150	27150	0
381	20240416	125200	93656450	27150	27150	27150	27150	0
382	20240416	125100	93656450	27150	27150	27150	27150	0
383	20240416	125000	93656450	27150	27150	27150	27150	0
384	20240416	124900	93656450	27150	27150	27150	27150	26
385	20240416	124800	92950550	27000	27000	27000	27000	0
386	20240416	124700	92950550	27000	27000	27000	27000	0
387	20240416	124600	92950550	27000	27000	27000	27000	0
388	20240416	124500	92950550	27000	27000	27000	27000	0
389	20240416	124400	92950550	27000	27000	27000	27000	0
390	20240416	124300	92950550	27000	27050	27050	27000	106
391	20240416	124200	90086500	27100	27100	27100	27100	0
392	20240416	124100	90086500	27100	27100	27100	27100	0
393	20240416	124000	90086500	27100	27100	27100	27100	15
394	20240416	123900	89680000	27100	27100	27100	27100	0
395	20240416	123800	89680000	27100	27100	27100	27100	0
396	20240416	123700	89680000	27100	27100	27100	27100	0
397	20240416	123600	89680000	27100	27100	27100	27100	0
398	20240416	123500	89680000	27100	27100	27100	27100	0
399	20240416	123400	89680000	27100	27100	27100	27100	0
400	20240416	123300	89680000	27100	27100	27100	27100	0
401	20240416	123200	89680000	27100	27100	27100	27100	0
402	20240416	123100	89680000	27100	27050	27100	27050	12
403	20240416	123000	89355200	27000	27000	27000	27000	0
404	20240416	122900	89355200	27000	27000	27000	27000	0
405	20240416	122800	89355200	27000	27050	27050	27000	174
406	20240416	122700	84653650	27400	27400	27400	27400	1
407	20240416	122600	84626250	27450	27000	27450	27000	1861
408	20240416	122500	34046950	26900	26900	26900	26900	0
409	20240416	122400	34046950	26900	26900	26900	26900	5
410	20240416	122300	33912450	27000	27000	27000	27000	0
411	20240416	122200	33912450	27000	27000	27000	27000	0
412	20240416	122100	33912450	27000	27000	27000	27000	0
413	20240416	122000	33912450	27000	27000	27000	27000	0
414	20240416	121900	33912450	27000	27000	27000	27000	0
415	20240416	121800	33912450	27000	27000	27000	27000	0
416	20240416	121700	33912450	27000	27000	27000	27000	11
417	20240416	121600	33615450	27000	27000	27000	27000	0
418	20240416	121500	33615450	27000	27000	27000	27000	0
419	20240416	121400	33615450	27000	27000	27000	27000	0
420	20240416	121300	33615450	27000	27000	27000	27000	0
421	20240416	121200	33615450	27000	27000	27000	27000	0
422	20240416	121100	33615450	27000	26950	27000	26950	17
423	20240416	121000	33156700	26850	26850	26850	26850	0
424	20240416	120900	33156700	26850	26850	26850	26850	0
425	20240416	120800	33156700	26850	26850	26850	26850	0
426	20240416	120700	33156700	26850	26850	26850	26850	0
427	20240416	120600	33156700	26850	26850	26850	26850	0
428	20240416	120500	33156700	26850	26850	26850	26850	0
429	20240416	120400	33156700	26850	26850	26850	26850	0
430	20240416	120300	33156700	26850	26850	26850	26850	0
431	20240416	120200	33156700	26850	26850	26850	26850	0
432	20240416	120100	33156700	26850	26850	26850	26850	0
433	20240416	120000	33156700	26850	26850	26850	26850	0
434	20240416	115900	33156700	26850	26850	26850	26850	0
435	20240416	115800	33156700	26850	26850	26850	26850	0
436	20240416	115700	33156700	26850	26900	26900	26850	170
437	20240416	115600	28590700	26950	26950	26950	26950	2
438	20240416	115500	28536800	26950	26950	26950	26950	0
439	20240416	115400	28536800	26950	26950	26950	26950	0
440	20240416	115300	28536800	26950	26950	26950	26950	0
441	20240416	115200	28536800	26950	26950	26950	26950	0
442	20240416	115100	28536800	26950	26950	26950	26950	0
443	20240416	115000	28536800	26950	26950	26950	26950	3
444	20240416	114900	28455950	26950	26950	26950	26950	0
445	20240416	114800	28455950	26950	26950	26950	26950	0
446	20240416	114700	28455950	26950	26950	26950	26950	0
447	20240416	114600	28455950	26950	26950	26950	26950	0
448	20240416	114500	28455950	26950	26950	26950	26950	0
449	20240416	114400	28455950	26950	26950	26950	26950	0
450	20240416	114300	28455950	26950	26950	26950	26950	11
451	20240416	114200	28159500	26900	26900	26900	26900	0
452	20240416	114100	28159500	26900	26900	26900	26900	0
453	20240416	114000	28159500	26900	26900	26900	26900	0
454	20240416	113900	28159500	26900	26900	26900	26900	0
455	20240416	113800	28159500	26900	26900	26900	26900	0
456	20240416	113700	28159500	26900	26900	26900	26900	0
457	20240416	113600	28159500	26900	26900	26900	26900	0
458	20240416	113500	28159500	26900	26850	26900	26850	39
459	20240416	113400	27112200	26850	26850	26850	26850	15
460	20240416	113300	26709450	26850	26850	26850	26850	0
461	20240416	113200	26709450	26850	26850	26850	26850	0
462	20240416	113100	26709450	26850	26850	26850	26850	0
463	20240416	113000	26709450	26850	26850	26850	26850	2
464	20240416	112900	26655750	26850	26850	26850	26850	0
465	20240416	112800	26655750	26850	26850	26850	26850	0
466	20240416	112700	26655750	26850	26850	26850	26850	0
467	20240416	112600	26655750	26850	26800	26850	26800	11
468	20240416	112500	26360900	26800	26800	26800	26800	0
469	20240416	112400	26360900	26800	26800	26800	26800	0
470	20240416	112300	26360900	26800	26800	26800	26800	0
471	20240416	112200	26360900	26800	26800	26800	26800	0
472	20240416	112100	26360900	26800	26800	26800	26800	0
473	20240416	112000	26360900	26800	26800	26800	26800	0
474	20240416	111900	26360900	26800	26800	26800	26800	15
475	20240416	111800	25958900	26850	26850	26850	26850	0
476	20240416	111700	25958900	26850	26850	26850	26850	1
477	20240416	111600	25932050	26800	26800	26800	26800	0
478	20240416	111500	25932050	26800	26800	26800	26800	148
479	20240416	111400	21965650	26800	26800	26800	26800	0
480	20240416	111300	21965650	26800	26800	26800	26800	0
481	20240416	111200	21965650	26800	26800	26800	26800	0
482	20240416	111100	21965650	26800	26850	26850	26800	22
483	20240416	111000	21375350	26900	26900	26900	26900	0
484	20240416	110900	21375350	26900	26900	26900	26900	0
485	20240416	110800	21375350	26900	26900	26900	26900	0
486	20240416	110700	21375350	26900	26900	26900	26900	0
487	20240416	110600	21375350	26900	26900	26900	26900	0
488	20240416	110500	21375350	26900	26900	26900	26900	0
489	20240416	110400	21375350	26900	26900	26900	26900	0
490	20240416	110300	21375350	26900	26850	26900	26800	80
491	20240416	110200	19230700	26850	26850	26850	26850	2
492	20240416	110100	19177000	26850	26850	26850	26850	0
493	20240416	110000	19177000	26850	26850	26850	26850	0
494	20240416	105900	19177000	26850	26850	26850	26850	28
495	20240416	105800	18425200	26850	26850	26850	26850	0
496	20240416	105700	18425200	26850	26850	26850	26850	10
497	20240416	105600	18156700	26850	26850	26850	26850	2
498	20240416	105500	18103000	26850	26850	26850	26850	0
499	20240416	105400	18103000	26850	26850	26850	26850	0
500	20240416	105300	18103000	26850	26850	26850	26850	11
501	20240416	105200	17807650	26850	26850	26850	26850	0
502	20240416	105100	17807650	26850	26850	26850	26850	43
503	20240416	105000	16653100	26850	26850	26850	26850	0
504	20240416	104900	16653100	26850	26850	26850	26850	0
505	20240416	104800	16653100	26850	26850	26850	26850	0
506	20240416	104700	16653100	26850	26850	26850	26850	0
507	20240416	104600	16653100	26850	26850	26850	26850	0
508	20240416	104500	16653100	26850	26850	26850	26850	0
509	20240416	104400	16653100	26850	26850	26850	26850	0
510	20240416	104300	16653100	26850	26850	26850	26850	0
511	20240416	104200	16653100	26850	26850	26850	26850	0
512	20240416	104100	16653100	26850	26850	26850	26850	65
513	20240416	104000	14907850	27050	27050	27050	27050	0
514	20240416	103900	14907850	27050	27050	27050	27050	0
515	20240416	103800	14907850	27050	27050	27050	27050	0
516	20240416	103700	14907850	27050	27050	27050	27050	0
517	20240416	103600	14907850	27050	27050	27050	27050	0
518	20240416	103500	14907850	27050	27050	27050	27050	0
519	20240416	103400	14907850	27050	27050	27050	27050	0
520	20240416	103300	14907850	27050	27050	27050	27050	0
521	20240416	103200	14907850	27050	27050	27050	27050	0
522	20240416	103100	14907850	27050	27050	27050	27050	0
523	20240416	103000	14907850	27050	27050	27050	27050	0
524	20240416	102900	14907850	27050	27050	27050	27050	0
525	20240416	102800	14907850	27050	27050	27050	27050	0
526	20240416	102700	14907850	27050	26900	27050	26900	15
527	20240416	102600	14502850	26900	26900	26900	26900	0
528	20240416	102500	14502850	26900	26900	26900	26900	0
529	20240416	102400	14502850	26900	26900	26900	26900	0
530	20240416	102300	14502850	26900	26900	26900	26900	0
531	20240416	102200	14502850	26900	26900	26900	26900	0
532	20240416	102100	14502850	26900	26900	26900	26900	0
533	20240416	102000	14502850	26900	26900	26900	26900	0
534	20240416	101900	14502850	26900	26900	26900	26900	5
535	20240416	101800	14368350	26900	26900	26900	26900	0
536	20240416	101700	14368350	26900	26900	26900	26900	0
537	20240416	101600	14368350	26900	26900	26900	26900	10
538	20240416	101500	14099350	26900	26900	26900	26900	0
539	20240416	101400	14099350	26900	26900	26900	26900	0
540	20240416	101300	14099350	26900	26900	26900	26900	0
541	20240416	101200	14099350	26900	26900	26900	26900	0
542	20240416	101100	14099350	26900	26900	26900	26900	1
543	20240416	101000	14072450	26900	26900	26900	26900	66
544	20240416	100900	12297050	27050	27050	27050	27050	0
545	20240416	100800	12297050	27050	27050	27050	27050	4
546	20240416	100700	12188850	27000	27000	27000	27000	0
547	20240416	100600	12188850	27000	27000	27000	27000	0
548	20240416	100500	12188850	27000	27000	27000	27000	0
549	20240416	100400	12188850	27000	27000	27000	27000	21
550	20240416	100300	11621850	27000	27000	27000	27000	0
551	20240416	100200	11621850	27000	27000	27000	27000	0
552	20240416	100100	11621850	27000	27000	27000	27000	0
553	20240416	100000	11621850	27000	27000	27000	27000	0
554	20240416	095900	11621850	27000	27000	27000	27000	0
555	20240416	095800	11621850	27000	26900	27000	26900	26
556	20240416	095700	10920450	27000	27000	27000	27000	0
557	20240416	095600	10920450	27000	27000	27000	27000	0
558	20240416	095500	10920450	27000	27000	27000	27000	0
559	20240416	095400	10920450	27000	27000	27000	27000	0
560	20240416	095300	10920450	27000	27000	27000	27000	2
561	20240416	095200	10866450	27000	27000	27000	27000	0
562	20240416	095100	10866450	27000	27000	27000	27000	0
563	20240416	095000	10866450	27000	27000	27000	27000	0
564	20240416	094900	10866450	27000	27000	27000	27000	0
565	20240416	094800	10866450	27000	27000	27000	27000	0
566	20240416	094700	10866450	27000	27000	27000	27000	0
567	20240416	094600	10866450	27000	26900	27000	26900	16
568	20240416	094500	10435250	26900	26900	26900	26900	0
569	20240416	094400	10435250	26900	26900	26900	26900	28
570	20240416	094300	9682050	27000	27000	27000	27000	0
571	20240416	094200	9682050	27000	27000	27000	27000	0
572	20240416	094100	9682050	27000	27000	27000	27000	0
573	20240416	094000	9682050	27000	27000	27000	27000	2
574	20240416	093900	9628050	27000	27000	27000	27000	0
575	20240416	093800	9628050	27000	27000	27000	27000	0
576	20240416	093700	9628050	27000	27000	27000	27000	0
577	20240416	093600	9628050	27000	27000	27000	27000	0
578	20240416	093500	9628050	27000	27000	27000	27000	0
579	20240416	093400	9628050	27000	27000	27000	27000	0
580	20240416	093300	9628050	27000	27000	27000	27000	0
581	20240416	093200	9628050	27000	27000	27000	27000	0
582	20240416	093100	9628050	27000	27000	27000	27000	0
583	20240416	093000	9628050	27000	27000	27000	27000	0
584	20240416	092900	9628050	27000	27000	27000	27000	0
585	20240416	092800	9628050	27000	27000	27000	27000	0
586	20240416	092700	9628050	27000	27000	27000	27000	0
587	20240416	092600	9628050	27000	27000	27000	27000	0
588	20240416	092500	9628050	27000	27000	27000	27000	0
589	20240416	092400	9628050	27000	27000	27000	27000	0
590	20240416	092300	9628050	27000	27000	27000	27000	1
591	20240416	092200	9601050	27000	27000	27000	27000	0
592	20240416	092100	9601050	27000	27000	27000	27000	1
593	20240416	092000	9574050	27050	27050	27050	27050	0
594	20240416	091900	9574050	27050	27050	27050	27050	0
595	20240416	091800	9574050	27050	27050	27050	27050	0
596	20240416	091700	9574050	27050	27050	27050	27050	4
597	20240416	091600	9465850	26950	26850	26950	26800	155
598	20240416	091500	5304850	26850	26850	26850	26850	0
599	20240416	091400	5304850	26850	26850	26850	26850	0
600	20240416	091300	5304850	26850	26850	26850	26850	10
601	20240416	091200	5036350	27050	27050	27050	27050	0
602	20240416	091100	5036350	27050	27050	27050	27050	0
603	20240416	091000	5036350	27050	27050	27050	27050	0
604	20240416	090900	5036350	27050	27050	27050	27050	0
605	20240416	090800	5036350	27050	27050	27050	27050	0
606	20240416	090700	5036350	27050	27050	27050	27050	1
607	20240416	090600	5009300	27200	27200	27200	27200	0
608	20240416	090500	5009300	27200	27200	27200	27200	0
609	20240416	090400	5009300	27200	27200	27200	27200	0
610	20240416	090300	5009300	27200	27050	27200	27050	9
611	20240416	090200	4765550	27050	27050	27050	27050	0
612	20240416	090100	4765550	27050	26850	27050	26850	11
613	20240416	090000	4470000	26950	27100	27100	26950	165