KissMeData/100120/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195200	303482900	27300	27300	27300	27300	56
3	20240419	195100	303482900	27300	27300	27300	27300	0
4	20240419	195000	303482900	27300	27300	27300	27300	0
5	20240419	194900	303482900	27300	27300	27300	27300	0
6	20240419	194800	303482900	27300	27300	27300	27300	0
7	20240419	194700	303482900	27300	27300	27300	27300	0
8	20240419	194600	303482900	27300	27300	27300	27300	0
9	20240419	194500	303482900	27300	27300	27300	27300	0
10	20240419	194400	303482900	27300	27300	27300	27300	0
11	20240419	194300	303482900	27300	27300	27300	27300	0
12	20240419	194200	303482900	27300	27300	27300	27300	0
13	20240419	194100	303482900	27300	27300	27300	27300	0
14	20240419	194000	303482900	27300	27300	27300	27300	0
15	20240419	193900	303482900	27300	27300	27300	27300	0
16	20240419	193800	303482900	27300	27300	27300	27300	0
17	20240419	193700	303482900	27300	27300	27300	27300	0
18	20240419	193600	303482900	27300	27300	27300	27300	0
19	20240419	193500	303482900	27300	27300	27300	27300	0
20	20240419	193400	303482900	27300	27300	27300	27300	0
21	20240419	193300	303482900	27300	27300	27300	27300	0
22	20240419	193200	303482900	27300	27300	27300	27300	0
23	20240419	193100	303482900	27300	27300	27300	27300	0
24	20240419	193000	303482900	27300	27300	27300	27300	0
25	20240419	192900	303482900	27300	27300	27300	27300	0
26	20240419	192800	303482900	27300	27300	27300	27300	0
27	20240419	192700	303482900	27300	27300	27300	27300	0
28	20240419	192600	303482900	27300	27300	27300	27300	0
29	20240419	192500	303482900	27300	27300	27300	27300	0
30	20240419	192400	303482900	27300	27300	27300	27300	0
31	20240419	192300	303482900	27300	27300	27300	27300	0
32	20240419	192200	303482900	27300	27300	27300	27300	56
33	20240419	192100	303482900	27300	27300	27300	27300	0
34	20240419	192000	303482900	27300	27300	27300	27300	0
35	20240419	191900	303482900	27300	27300	27300	27300	0
36	20240419	191800	303482900	27300	27300	27300	27300	0
37	20240419	191700	303482900	27300	27300	27300	27300	0
38	20240419	191600	303482900	27300	27300	27300	27300	0
39	20240419	191500	303482900	27300	27300	27300	27300	0
40	20240419	191400	303482900	27300	27300	27300	27300	0
41	20240419	191300	303482900	27300	27300	27300	27300	0
42	20240419	191200	303482900	27300	27300	27300	27300	0
43	20240419	191100	303482900	27300	27300	27300	27300	0
44	20240419	191000	303482900	27300	27300	27300	27300	0
45	20240419	190900	303482900	27300	27300	27300	27300	0
46	20240419	190800	303482900	27300	27300	27300	27300	0
47	20240419	190700	303482900	27300	27300	27300	27300	0
48	20240419	190600	303482900	27300	27300	27300	27300	0
49	20240419	190500	303482900	27300	27300	27300	27300	0
50	20240419	190400	303482900	27300	27300	27300	27300	0
51	20240419	190300	303482900	27300	27300	27300	27300	0
52	20240419	190200	303482900	27300	27300	27300	27300	0
53	20240419	190100	303482900	27300	27300	27300	27300	0
54	20240419	190000	303482900	27300	27300	27300	27300	0
55	20240419	185900	303482900	27300	27300	27300	27300	0
56	20240419	185800	303482900	27300	27300	27300	27300	0
57	20240419	185700	303482900	27300	27300	27300	27300	0
58	20240419	185600	303482900	27300	27300	27300	27300	0
59	20240419	185500	303482900	27300	27300	27300	27300	0
60	20240419	185400	303482900	27300	27300	27300	27300	0
61	20240419	185300	303482900	27300	27300	27300	27300	0
62	20240419	185200	303482900	27300	27300	27300	27300	56
63	20240419	185100	303482900	27300	27300	27300	27300	0
64	20240419	185000	303482900	27300	27300	27300	27300	0
65	20240419	184900	303482900	27300	27300	27300	27300	0
66	20240419	184800	303482900	27300	27300	27300	27300	0
67	20240419	184700	303482900	27300	27300	27300	27300	0
68	20240419	184600	303482900	27300	27300	27300	27300	0
69	20240419	184500	303482900	27300	27300	27300	27300	0
70	20240419	184400	303482900	27300	27300	27300	27300	0
71	20240419	184300	303482900	27300	27300	27300	27300	0
72	20240419	184200	303482900	27300	27300	27300	27300	0
73	20240419	184100	303482900	27300	27300	27300	27300	0
74	20240419	184000	303482900	27300	27300	27300	27300	0
75	20240419	183900	303482900	27300	27300	27300	27300	0
76	20240419	183800	303482900	27300	27300	27300	27300	0
77	20240419	183700	303482900	27300	27300	27300	27300	0
78	20240419	183600	303482900	27300	27300	27300	27300	0
79	20240419	183500	303482900	27300	27300	27300	27300	0
80	20240419	183400	303482900	27300	27300	27300	27300	0
81	20240419	183300	303482900	27300	27300	27300	27300	0
82	20240419	183200	303482900	27300	27300	27300	27300	0
83	20240419	183100	303482900	27300	27300	27300	27300	0
84	20240419	183000	303482900	27300	27300	27300	27300	0
85	20240419	182900	303482900	27300	27300	27300	27300	0
86	20240419	182800	303482900	27300	27300	27300	27300	0
87	20240419	182700	303482900	27300	27300	27300	27300	0
88	20240419	182600	303482900	27300	27300	27300	27300	0
89	20240419	182500	303482900	27300	27300	27300	27300	0
90	20240419	182400	303482900	27300	27300	27300	27300	0
91	20240419	182300	303482900	27300	27300	27300	27300	0
92	20240419	182200	303482900	27300	27300	27300	27300	56
93	20240419	182100	303482900	27300	27300	27300	27300	0
94	20240419	182000	303482900	27300	27300	27300	27300	0
95	20240419	181900	303482900	27300	27300	27300	27300	0
96	20240419	181800	303482900	27300	27300	27300	27300	0
97	20240419	181700	303482900	27300	27300	27300	27300	0
98	20240419	181600	303482900	27300	27300	27300	27300	0
99	20240419	181500	303482900	27300	27300	27300	27300	0
100	20240419	181400	303482900	27300	27300	27300	27300	0
101	20240419	181300	303482900	27300	27300	27300	27300	0
102	20240419	181200	303482900	27300	27300	27300	27300	0
103	20240419	181100	303482900	27300	27300	27300	27300	0
104	20240419	181000	303482900	27300	27300	27300	27300	0
105	20240419	180900	303482900	27300	27300	27300	27300	0
106	20240419	180800	303482900	27300	27300	27300	27300	0
107	20240419	180700	303482900	27300	27300	27300	27300	0
108	20240419	180600	303482900	27300	27300	27300	27300	0
109	20240419	180500	303482900	27300	27300	27300	27300	0
110	20240419	180400	303482900	27300	27300	27300	27300	0
111	20240419	180300	303482900	27300	27300	27300	27300	0
112	20240419	180200	303482900	27300	27300	27300	27300	0
113	20240419	180100	303482900	27300	27300	27300	27300	0
114	20240419	180000	303482900	27300	27300	27300	27300	0
115	20240419	175900	303482900	27300	27300	27300	27300	0
116	20240419	175800	303482900	27300	27300	27300	27300	0
117	20240419	175700	303482900	27300	27300	27300	27300	0
118	20240419	175600	303482900	27300	27300	27300	27300	0
119	20240419	175500	303482900	27300	27300	27300	27300	0
120	20240419	175400	303482900	27300	27300	27300	27300	0
121	20240419	175300	303482900	27300	27300	27300	27300	0
122	20240419	175200	303482900	27300	27300	27300	27300	56
123	20240419	175100	303482900	27300	27300	27300	27300	0
124	20240419	175000	303482900	27300	27300	27300	27300	0
125	20240419	174900	303482900	27300	27300	27300	27300	0
126	20240419	174800	303482900	27300	27300	27300	27300	0
127	20240419	174700	303482900	27300	27300	27300	27300	0
128	20240419	174600	303482900	27300	27300	27300	27300	0
129	20240419	174500	303482900	27300	27300	27300	27300	0
130	20240419	174400	303482900	27300	27300	27300	27300	0
131	20240419	174300	303482900	27300	27300	27300	27300	0
132	20240419	174200	303482900	27300	27300	27300	27300	0
133	20240419	174100	303482900	27300	27300	27300	27300	0
134	20240419	174000	303482900	27300	27300	27300	27300	0
135	20240419	173900	303482900	27300	27300	27300	27300	0
136	20240419	173800	303482900	27300	27300	27300	27300	0
137	20240419	173700	303482900	27300	27300	27300	27300	0
138	20240419	173600	303482900	27300	27300	27300	27300	0
139	20240419	173500	303482900	27300	27300	27300	27300	0
140	20240419	173400	303482900	27300	27300	27300	27300	0
141	20240419	173300	303482900	27300	27300	27300	27300	0
142	20240419	173200	303482900	27300	27300	27300	27300	0
143	20240419	173100	303482900	27300	27300	27300	27300	0
144	20240419	173000	303482900	27300	27300	27300	27300	0
145	20240419	172900	303482900	27300	27300	27300	27300	0
146	20240419	172800	303482900	27300	27300	27300	27300	0
147	20240419	172700	303482900	27300	27300	27300	27300	0
148	20240419	172600	303482900	27300	27300	27300	27300	0
149	20240419	172500	303482900	27300	27300	27300	27300	0
150	20240419	172400	303482900	27300	27300	27300	27300	0
151	20240419	172300	303482900	27300	27300	27300	27300	0
152	20240419	172200	303482900	27300	27300	27300	27300	56
153	20240419	172100	303482900	27300	27300	27300	27300	0
154	20240419	172000	303482900	27300	27300	27300	27300	0
155	20240419	171900	303482900	27300	27300	27300	27300	0
156	20240419	171800	303482900	27300	27300	27300	27300	0
157	20240419	171700	303482900	27300	27300	27300	27300	0
158	20240419	171600	303482900	27300	27300	27300	27300	0
159	20240419	171500	303482900	27300	27300	27300	27300	0
160	20240419	171400	303482900	27300	27300	27300	27300	0
161	20240419	171300	303482900	27300	27300	27300	27300	0
162	20240419	171200	303482900	27300	27300	27300	27300	0
163	20240419	171100	303482900	27300	27300	27300	27300	0
164	20240419	171000	303482900	27300	27300	27300	27300	0
165	20240419	170900	303482900	27300	27300	27300	27300	0
166	20240419	170800	303482900	27300	27300	27300	27300	0
167	20240419	170700	303482900	27300	27300	27300	27300	0
168	20240419	170600	303482900	27300	27300	27300	27300	0
169	20240419	170500	303482900	27300	27300	27300	27300	0
170	20240419	170400	303482900	27300	27300	27300	27300	0
171	20240419	170300	303482900	27300	27300	27300	27300	0
172	20240419	170200	303482900	27300	27300	27300	27300	0
173	20240419	170100	303482900	27300	27300	27300	27300	0
174	20240419	170000	303482900	27300	27300	27300	27300	0
175	20240419	165900	303482900	27300	27300	27300	27300	0
176	20240419	165800	303482900	27300	27300	27300	27300	0
177	20240419	165700	303482900	27300	27300	27300	27300	0
178	20240419	165600	303482900	27300	27300	27300	27300	0
179	20240419	165500	303482900	27300	27300	27300	27300	0
180	20240419	165400	303482900	27300	27300	27300	27300	0
181	20240419	165300	303482900	27300	27300	27300	27300	0
182	20240419	165200	303482900	27300	27300	27300	27300	56
183	20240419	165100	303482900	27300	27300	27300	27300	0
184	20240419	165000	303482900	27300	27300	27300	27300	0
185	20240419	164900	303482900	27300	27300	27300	27300	0
186	20240419	164800	303482900	27300	27300	27300	27300	0
187	20240419	164700	303482900	27300	27300	27300	27300	0
188	20240419	164600	303482900	27300	27300	27300	27300	0
189	20240419	164500	303482900	27300	27300	27300	27300	0
190	20240419	164400	303482900	27300	27300	27300	27300	0
191	20240419	164300	303482900	27300	27300	27300	27300	0
192	20240419	164200	303482900	27300	27300	27300	27300	0
193	20240419	164100	303482900	27300	27300	27300	27300	0
194	20240419	164000	303482900	27300	27300	27300	27300	0
195	20240419	163900	303482900	27300	27300	27300	27300	0
196	20240419	163800	303482900	27300	27300	27300	27300	0
197	20240419	163700	303482900	27300	27300	27300	27300	0
198	20240419	163600	303482900	27300	27300	27300	27300	0
199	20240419	163500	303482900	27300	27300	27300	27300	0
200	20240419	163400	303482900	27300	27300	27300	27300	0
201	20240419	163300	303482900	27300	27300	27300	27300	0
202	20240419	163200	303482900	27300	27300	27300	27300	0
203	20240419	163100	303482900	27300	27300	27300	27300	0
204	20240419	163000	303482900	27300	27300	27300	27300	0
205	20240419	162900	303482900	27300	27300	27300	27300	0
206	20240419	162800	303482900	27300	27300	27300	27300	0
207	20240419	162700	303482900	27300	27300	27300	27300	0
208	20240419	162600	303482900	27300	27300	27300	27300	0
209	20240419	162500	303482900	27300	27300	27300	27300	0
210	20240419	162400	303482900	27300	27300	27300	27300	0
211	20240419	162300	303482900	27300	27300	27300	27300	0
212	20240419	162200	303482900	27300	27300	27300	27300	56
213	20240419	162100	303482900	27300	27300	27300	27300	0
214	20240419	162000	303482900	27300	27300	27300	27300	0
215	20240419	161900	303482900	27300	27300	27300	27300	0
216	20240419	161800	303482900	27300	27300	27300	27300	0
217	20240419	161700	303482900	27300	27300	27300	27300	0
218	20240419	161600	303482900	27300	27300	27300	27300	0
219	20240419	161500	303482900	27300	27300	27300	27300	0
220	20240419	161400	303482900	27300	27300	27300	27300	0
221	20240419	161300	303482900	27300	27300	27300	27300	0
222	20240419	161200	303482900	27300	27300	27300	27300	0
223	20240419	161100	303482900	27300	27300	27300	27300	0
224	20240419	161000	303482900	27300	27300	27300	27300	0
225	20240419	160900	303482900	27300	27300	27300	27300	0
226	20240419	160800	303482900	27300	27300	27300	27300	0
227	20240419	160700	303482900	27300	27300	27300	27300	0
228	20240419	160600	303482900	27300	27300	27300	27300	0
229	20240419	160500	303482900	27300	27300	27300	27300	0
230	20240419	160400	303482900	27300	27300	27300	27300	0
231	20240419	160300	303482900	27300	27300	27300	27300	0
232	20240419	160200	303482900	27300	27300	27300	27300	0
233	20240419	160100	303482900	27300	27300	27300	27300	0
234	20240419	160000	303482900	27300	27300	27300	27300	0
235	20240419	155900	303482900	27300	27300	27300	27300	0
236	20240419	155800	303482900	27300	27300	27300	27300	0
237	20240419	155700	303482900	27300	27300	27300	27300	0
238	20240419	155600	303482900	27300	27300	27300	27300	0
239	20240419	155500	303482900	27300	27300	27300	27300	0
240	20240419	155400	303482900	27300	27300	27300	27300	0
241	20240419	155300	303482900	27300	27300	27300	27300	0
242	20240419	155200	303482900	27300	27300	27300	27300	56
243	20240419	155100	303482900	27300	27300	27300	27300	0
244	20240419	155000	303482900	27300	27300	27300	27300	0
245	20240419	154900	303482900	27300	27300	27300	27300	0
246	20240419	154800	303482900	27300	27300	27300	27300	0
247	20240419	154700	303482900	27300	27300	27300	27300	0
248	20240419	154600	303482900	27300	27300	27300	27300	0
249	20240419	154500	303482900	27300	27300	27300	27300	0
250	20240419	154400	303482900	27300	27300	27300	27300	0
251	20240419	154300	303482900	27300	27300	27300	27300	0
252	20240419	154200	303482900	27300	27300	27300	27300	0
253	20240419	154100	303482900	27300	27300	27300	27300	0
254	20240419	154000	303482900	27300	27300	27300	27300	0
255	20240419	153900	303482900	27300	27300	27300	27300	0
256	20240419	153800	303482900	27300	27300	27300	27300	0
257	20240419	153700	303482900	27300	27300	27300	27300	0
258	20240419	153600	303482900	27300	27300	27300	27300	0
259	20240419	153500	303482900	27300	27300	27300	27300	0
260	20240419	153400	303482900	27300	27300	27300	27300	0
261	20240419	153300	303482900	27300	27300	27300	27300	0
262	20240419	153200	303482900	27300	27300	27300	27300	0
263	20240419	153100	303482900	27300	27300	27300	27300	0
264	20240419	153000	303482900	27300	27300	27300	27300	56
265	20240419	152900	301954100	27300	27300	27300	27300	0
266	20240419	152800	301954100	27300	27300	27300	27300	0
267	20240419	152700	301954100	27300	27300	27300	27300	0
268	20240419	152600	301954100	27300	27300	27300	27300	0
269	20240419	152500	301954100	27300	27300	27300	27300	0
270	20240419	152400	301954100	27300	27300	27300	27300	0
271	20240419	152300	301954100	27300	27300	27300	27300	0
272	20240419	152200	301954100	27300	27300	27300	27300	0
273	20240419	152100	301954100	27300	27300	27300	27300	0
274	20240419	152000	301954100	27300	27300	27300	27300	0
275	20240419	151900	301954100	27300	27250	27300	27100	29
276	20240419	151800	301167200	27250	27250	27250	27250	0
277	20240419	151700	301167200	27250	27250	27250	27250	2
278	20240419	151600	301112700	27300	27300	27300	27300	0
279	20240419	151500	301112700	27300	27300	27300	27300	0
280	20240419	151400	301112700	27300	27300	27300	27300	0
281	20240419	151300	301112700	27300	27300	27300	27300	0
282	20240419	151200	301112700	27300	27300	27300	27300	1
283	20240419	151100	301085400	27150	27150	27150	27150	0
284	20240419	151000	301085400	27150	27150	27150	27150	1
285	20240419	150900	301058250	27300	27300	27300	27300	0
286	20240419	150800	301058250	27300	27300	27300	27300	0
287	20240419	150700	301058250	27300	27300	27300	27300	0
288	20240419	150600	301058250	27300	27300	27300	27300	0
289	20240419	150500	301058250	27300	27300	27300	27300	3
290	20240419	150400	300976350	27150	27150	27150	27150	40
291	20240419	150300	299890350	27150	27200	27200	27150	40
292	20240419	150200	298803300	27200	27200	27200	27200	0
293	20240419	150100	298803300	27200	27200	27200	27200	0
294	20240419	150000	298803300	27200	27200	27200	27200	1
295	20240419	145900	298776100	27250	27250	27250	27250	0
296	20240419	145800	298776100	27250	27250	27250	27250	0
297	20240419	145700	298776100	27250	27250	27250	27250	0
298	20240419	145600	298776100	27250	27250	27250	27250	25
299	20240419	145500	298094850	27250	27250	27250	27250	0
300	20240419	145400	298094850	27250	27250	27250	27250	0
301	20240419	145300	298094850	27250	27250	27250	27250	0
302	20240419	145200	298094850	27250	27250	27250	27250	0
303	20240419	145100	298094850	27250	27250	27250	27250	0
304	20240419	145000	298094850	27250	27250	27250	27250	0
305	20240419	144900	298094850	27250	27250	27250	27250	0
306	20240419	144800	298094850	27250	27250	27250	27250	0
307	20240419	144700	298094850	27250	27250	27250	27250	0
308	20240419	144600	298094850	27250	27300	27300	27250	91
309	20240419	144500	295611550	27300	27300	27300	27300	0
310	20240419	144400	295611550	27300	27300	27300	27300	0
311	20240419	144300	295611550	27300	27300	27300	27300	20
312	20240419	144200	295065550	27300	27300	27300	27300	0
313	20240419	144100	295065550	27300	27300	27300	27300	0
314	20240419	144000	295065550	27300	27300	27300	27300	83
315	20240419	143900	292799650	27350	27350	27400	27250	1840
316	20240419	143800	242482650	27300	27300	27300	27300	0
317	20240419	143700	242482650	27300	27300	27300	27300	105
318	20240419	143600	239616150	27300	27300	27300	27300	0
319	20240419	143500	239616150	27300	27300	27300	27300	0
320	20240419	143400	239616150	27300	27300	27300	27300	14
321	20240419	143300	239233950	27300	27300	27300	27300	0
322	20240419	143200	239233950	27300	27300	27300	27300	0
323	20240419	143100	239233950	27300	27300	27300	27300	0
324	20240419	143000	239233950	27300	27300	27300	27300	0
325	20240419	142900	239233950	27300	27300	27300	27300	0
326	20240419	142800	239233950	27300	27300	27300	27300	0
327	20240419	142700	239233950	27300	27300	27300	27300	41
328	20240419	142600	238114650	27350	27250	27350	27250	240
329	20240419	142500	231572750	27200	27200	27200	27200	0
330	20240419	142400	231572750	27200	27200	27200	27200	0
331	20240419	142300	231572750	27200	27200	27200	27200	0
332	20240419	142200	231572750	27200	27200	27200	27200	0
333	20240419	142100	231572750	27200	27200	27200	27200	0
334	20240419	142000	231572750	27200	27200	27200	27200	0
335	20240419	141900	231572750	27200	27200	27200	27200	23
336	20240419	141800	230947150	27200	27200	27200	27200	0
337	20240419	141700	230947150	27200	27200	27200	27200	0
338	20240419	141600	230947150	27200	27200	27200	27200	0
339	20240419	141500	230947150	27200	27200	27200	27200	0
340	20240419	141400	230947150	27200	27200	27200	27200	0
341	20240419	141300	230947150	27200	27200	27200	27200	36
342	20240419	141200	229967950	27300	27300	27300	27300	0
343	20240419	141100	229967950	27300	27300	27300	27300	0
344	20240419	141000	229967950	27300	27300	27300	27300	1
345	20240419	140900	229940650	27350	27350	27350	27350	5
346	20240419	140800	229803900	27350	27350	27350	27350	0
347	20240419	140700	229803900	27350	27350	27350	27350	0
348	20240419	140600	229803900	27350	27250	27350	27250	165
349	20240419	140500	225293150	27200	27200	27200	27200	0
350	20240419	140400	225293150	27200	27150	27200	27150	63
351	20240419	140300	223580350	27150	27150	27150	27150	0
352	20240419	140200	223580350	27150	27100	27150	27100	65
353	20240419	140100	221817850	27100	27100	27100	27100	4
354	20240419	140000	221709450	27100	27100	27100	27100	0
355	20240419	135900	221709450	27100	27100	27100	27100	0
356	20240419	135800	221709450	27100	27100	27100	27100	0
357	20240419	135700	221709450	27100	27100	27100	27100	0
358	20240419	135600	221709450	27100	27100	27100	27100	0
359	20240419	135500	221709450	27100	27100	27100	27100	0
360	20240419	135400	221709450	27100	27100	27100	27100	0
361	20240419	135300	221709450	27100	27100	27100	27100	0
362	20240419	135200	221709450	27100	27100	27100	27100	0
363	20240419	135100	221709450	27100	27100	27100	27100	0
364	20240419	135000	221709450	27100	27100	27100	27100	0
365	20240419	134900	221709450	27100	27100	27100	27100	0
366	20240419	134800	221709450	27100	27100	27100	27100	0
367	20240419	134700	221709450	27100	27100	27100	27100	0
368	20240419	134600	221709450	27100	27000	27100	27000	7
369	20240419	134500	221520350	27000	27000	27000	27000	0
370	20240419	134400	221520350	27000	27000	27000	27000	0
371	20240419	134300	221520350	27000	27000	27000	27000	264
372	20240419	134200	214392350	27050	27100	27100	27050	52
373	20240419	134100	212984550	27100	27100	27100	27100	0
374	20240419	134000	212984550	27100	27100	27100	27100	0
375	20240419	133900	212984550	27100	27100	27100	27100	0
376	20240419	133800	212984550	27100	27100	27100	27100	4
377	20240419	133700	212876150	27100	27100	27100	27100	0
378	20240419	133600	212876150	27100	27100	27100	27100	0
379	20240419	133500	212876150	27100	27100	27100	27100	0
380	20240419	133400	212876150	27100	27100	27100	27100	0
381	20240419	133300	212876150	27100	27100	27100	27100	0
382	20240419	133200	212876150	27100	27100	27100	27100	0
383	20240419	133100	212876150	27100	27100	27100	27100	0
384	20240419	133000	212876150	27100	27100	27100	27100	0
385	20240419	132900	212876150	27100	27100	27100	27100	0
386	20240419	132800	212876150	27100	27100	27100	27100	0
387	20240419	132700	212876150	27100	27100	27100	27100	0
388	20240419	132600	212876150	27100	27100	27100	27100	0
389	20240419	132500	212876150	27100	27100	27100	27100	46
390	20240419	132400	211629550	27100	27100	27100	27100	0
391	20240419	132300	211629550	27100	27100	27100	27100	0
392	20240419	132200	211629550	27100	27100	27100	27100	0
393	20240419	132100	211629550	27100	27100	27100	27100	0
394	20240419	132000	211629550	27100	27100	27100	27100	0
395	20240419	131900	211629550	27100	27100	27100	27100	0
396	20240419	131800	211629550	27100	27100	27100	27100	0
397	20240419	131700	211629550	27100	27100	27100	27100	0
398	20240419	131600	211629550	27100	27100	27100	27100	0
399	20240419	131500	211629550	27100	27100	27100	27100	0
400	20240419	131400	211629550	27100	27050	27100	27050	2
401	20240419	131300	211575400	27100	27100	27100	27100	10
402	20240419	131200	211304400	27100	27100	27100	27100	0
403	20240419	131100	211304400	27100	27100	27100	27100	0
404	20240419	131000	211304400	27100	27100	27100	27100	0
405	20240419	130900	211304400	27100	27100	27100	27100	0
406	20240419	130800	211304400	27100	27100	27100	27100	4
407	20240419	130700	211196000	27050	27050	27050	27050	0
408	20240419	130600	211196000	27050	27050	27050	27050	0
409	20240419	130500	211196000	27050	27050	27050	27050	0
410	20240419	130400	211196000	27050	27050	27050	27050	0
411	20240419	130300	211196000	27050	27050	27050	27050	0
412	20240419	130200	211196000	27050	27050	27050	27050	11
413	20240419	130100	210898450	27050	27050	27050	27050	12
414	20240419	130000	210573850	27050	27050	27050	27050	148
415	20240419	125900	206570450	27050	27050	27050	27050	0
416	20240419	125800	206570450	27050	27050	27050	27050	29
417	20240419	125700	205786000	27050	27050	27050	27050	4
418	20240419	125600	205677800	27000	27000	27000	27000	0
419	20240419	125500	205677800	27000	27000	27000	27000	0
420	20240419	125400	205677800	27000	27000	27000	27000	0
421	20240419	125300	205677800	27000	27000	27000	27000	0
422	20240419	125200	205677800	27000	27000	27000	27000	0
423	20240419	125100	205677800	27000	27000	27000	27000	0
424	20240419	125000	205677800	27000	27000	27000	27000	0
425	20240419	124900	205677800	27000	27000	27000	27000	0
426	20240419	124800	205677800	27000	27000	27000	27000	0
427	20240419	124700	205677800	27000	27000	27000	27000	0
428	20240419	124600	205677800	27000	27000	27000	27000	0
429	20240419	124500	205677800	27000	27000	27000	27000	0
430	20240419	124400	205677800	27000	27000	27000	27000	75
431	20240419	124300	203652800	27050	27050	27050	27050	0
432	20240419	124200	203652800	27050	27050	27050	27050	0
433	20240419	124100	203652800	27050	27050	27050	27050	0
434	20240419	124000	203652800	27050	27050	27050	27050	0
435	20240419	123900	203652800	27050	27050	27050	27050	0
436	20240419	123800	203652800	27050	27050	27050	27050	34
437	20240419	123700	202733100	27100	27100	27100	27100	0
438	20240419	123600	202733100	27100	27100	27100	27100	0
439	20240419	123500	202733100	27100	27100	27100	27100	0
440	20240419	123400	202733100	27100	27100	27100	27100	0
441	20240419	123300	202733100	27100	27100	27100	27100	20
442	20240419	123200	202191100	27100	27100	27100	27100	0
443	20240419	123100	202191100	27100	27100	27100	27100	0
444	20240419	123000	202191100	27100	27100	27100	27100	1
445	20240419	122900	202164000	27100	27100	27100	27100	0
446	20240419	122800	202164000	27100	27100	27100	27100	3
447	20240419	122700	202082700	27100	27100	27100	27100	0
448	20240419	122600	202082700	27100	27100	27100	27000	298
449	20240419	122500	194033100	27000	27000	27000	27000	104
450	20240419	122400	191225100	27000	27050	27050	27000	6
451	20240419	122300	191062900	27050	27050	27050	27050	4
452	20240419	122200	190954700	26950	26950	26950	26950	0
453	20240419	122100	190954700	26950	26950	26950	26950	0
454	20240419	122000	190954700	26950	27000	27000	26950	135
455	20240419	121900	187309800	26950	26950	26950	26950	2
456	20240419	121800	187255900	27000	27000	27000	27000	11
457	20240419	121700	186958900	27000	27000	27000	27000	11
458	20240419	121600	186661900	27000	27050	27050	27000	7
459	20240419	121500	186472850	27050	27050	27050	27050	0
460	20240419	121400	186472850	27050	27050	27050	27050	0
461	20240419	121300	186472850	27050	27050	27050	27050	1
462	20240419	121200	186445800	27050	27050	27050	27050	0
463	20240419	121100	186445800	27050	27050	27050	27050	0
464	20240419	121000	186445800	27050	27050	27050	27050	0
465	20240419	120900	186445800	27050	27050	27050	27050	0
466	20240419	120800	186445800	27050	27050	27050	27050	0
467	20240419	120700	186445800	27050	27050	27050	27050	0
468	20240419	120600	186445800	27050	27050	27050	27050	0
469	20240419	120500	186445800	27050	27050	27050	27050	3
470	20240419	120400	186364650	27000	27000	27000	27000	0
471	20240419	120300	186364650	27000	27000	27000	27000	42
472	20240419	120200	185230650	27000	27000	27000	27000	0
473	20240419	120100	185230650	27000	27000	27000	27000	0
474	20240419	120000	185230650	27000	27000	27000	27000	0
475	20240419	115900	185230650	27000	27000	27000	27000	0
476	20240419	115800	185230650	27000	27000	27000	27000	2
477	20240419	115700	185176650	27000	27000	27000	27000	0
478	20240419	115600	185176650	27000	27000	27000	27000	4
479	20240419	115500	185068650	26950	26950	26950	26950	113
480	20240419	115400	182023300	26950	26950	26950	26950	67
481	20240419	115300	180217650	26950	27000	27050	26800	841
482	20240419	115200	157588250	27100	27100	27100	27100	0
483	20240419	115100	157588250	27100	27050	27100	27050	23
484	20240419	115000	156965950	27100	27100	27100	27100	0
485	20240419	114900	156965950	27100	27100	27100	27100	11
486	20240419	114800	156667850	27100	27100	27100	27100	11
487	20240419	114700	156369750	27100	27100	27100	27100	0
488	20240419	114600	156369750	27100	27100	27100	27100	11
489	20240419	114500	156071650	27100	27100	27100	27100	15
490	20240419	114400	155665150	27100	27100	27100	27100	0
491	20240419	114300	155665150	27100	27100	27100	27100	0
492	20240419	114200	155665150	27100	27100	27100	27100	0
493	20240419	114100	155665150	27100	27100	27100	27100	0
494	20240419	114000	155665150	27100	27100	27100	27100	7
495	20240419	113900	155475450	27100	27100	27100	27100	1
496	20240419	113800	155448350	27050	27050	27050	27050	0
497	20240419	113700	155448350	27050	27050	27050	27050	14
498	20240419	113600	155069650	27150	27050	27150	27050	62
499	20240419	113500	153390350	27100	27100	27100	27100	0
500	20240419	113400	153390350	27100	27100	27100	27100	203
501	20240419	113300	147889050	27100	27100	27100	27100	21
502	20240419	113200	147319950	27050	27050	27050	27050	24
503	20240419	113100	146670750	27100	27100	27100	27100	209
504	20240419	113000	141006850	27050	27050	27050	27050	0
505	20240419	112900	141006850	27050	27050	27050	27050	0
506	20240419	112800	141006850	27050	27050	27050	27050	0
507	20240419	112700	141006850	27050	27050	27050	27050	0
508	20240419	112600	141006850	27050	27050	27050	27050	1
509	20240419	112500	140979800	27100	27100	27100	27100	53
510	20240419	112400	139543500	27150	27150	27150	27150	5
511	20240419	112300	139407750	27100	27100	27100	27100	0
512	20240419	112200	139407750	27100	27100	27100	27100	50
513	20240419	112100	138052750	27100	27100	27100	27100	0
514	20240419	112000	138052750	27100	27100	27100	27100	2
515	20240419	111900	137998550	27050	27050	27050	27050	0
516	20240419	111800	137998550	27050	27050	27050	27050	7
517	20240419	111700	137809200	27100	27100	27100	27100	0
518	20240419	111600	137809200	27100	27100	27100	27100	37
519	20240419	111500	136806500	27100	27100	27100	27100	0
520	20240419	111400	136806500	27100	27100	27100	27100	0
521	20240419	111300	136806500	27100	27100	27100	27100	0
522	20240419	111200	136806500	27100	27100	27100	27100	0
523	20240419	111100	136806500	27100	27100	27350	27050	884
524	20240419	111000	112860950	27050	27050	27050	27050	0
525	20240419	110900	112860950	27050	27050	27050	27050	0
526	20240419	110800	112860950	27050	27050	27050	27050	0
527	20240419	110700	112860950	27050	27050	27050	27050	70
528	20240419	110600	110967450	27350	27350	27350	27350	0
529	20240419	110500	110967450	27350	27000	27350	27000	960
530	20240419	110400	84888500	27150	27150	27150	27150	0
531	20240419	110300	84888500	27150	27050	27150	27000	375
532	20240419	110200	74756350	27150	27150	27150	27150	0
533	20240419	110100	74756350	27150	27150	27150	27150	0
534	20240419	110000	74756350	27150	27150	27150	27150	0
535	20240419	105900	74756350	27150	27150	27150	27150	0
536	20240419	105800	74756350	27150	27100	27150	27050	223
537	20240419	105700	68722200	27100	27100	27100	27100	29
538	20240419	105600	67936300	27100	27100	27100	27100	0
539	20240419	105500	67936300	27100	27100	27100	27100	175
540	20240419	105400	63193800	27150	27150	27150	27150	0
541	20240419	105300	63193800	27150	27150	27150	27150	0
542	20240419	105200	63193800	27150	27150	27150	27150	0
543	20240419	105100	63193800	27150	27150	27150	27150	0
544	20240419	105000	63193800	27150	27150	27150	27150	9
545	20240419	104900	62949450	27150	27150	27150	27150	0
546	20240419	104800	62949450	27150	27150	27150	27150	0
547	20240419	104700	62949450	27150	27150	27150	27150	29
548	20240419	104600	62162100	27200	27200	27200	27200	0
549	20240419	104500	62162100	27200	27200	27200	27200	0
550	20240419	104400	62162100	27200	27200	27200	27200	0
551	20240419	104300	62162100	27200	27200	27200	27200	0
552	20240419	104200	62162100	27200	27200	27200	27200	0
553	20240419	104100	62162100	27200	27200	27200	27200	101
554	20240419	104000	59414900	27200	27200	27200	27200	0
555	20240419	103900	59414900	27200	27200	27200	27200	0
556	20240419	103800	59414900	27200	27200	27200	27200	0
557	20240419	103700	59414900	27200	27200	27200	27200	11
558	20240419	103600	59115700	27200	27200	27200	27200	4
559	20240419	103500	59006900	27200	27200	27200	27200	10
560	20240419	103400	58734900	27300	27300	27300	27300	0
561	20240419	103300	58734900	27300	27300	27300	27300	1
562	20240419	103200	58707600	27300	27300	27300	27300	0
563	20240419	103100	58707600	27300	27300	27300	27300	0
564	20240419	103000	58707600	27300	27300	27300	27300	0
565	20240419	102900	58707600	27300	27300	27300	27300	0
566	20240419	102800	58707600	27300	27300	27300	27300	0
567	20240419	102700	58707600	27300	27300	27300	27300	0
568	20240419	102600	58707600	27300	27300	27300	27300	13
569	20240419	102500	58352700	27300	27300	27300	27300	0
570	20240419	102400	58352700	27300	27300	27300	27300	0
571	20240419	102300	58352700	27300	27300	27300	27300	0
572	20240419	102200	58352700	27300	27300	27300	27300	0
573	20240419	102100	58352700	27300	27300	27300	27300	0
574	20240419	102000	58352700	27300	27300	27300	27300	0
575	20240419	101900	58352700	27300	27300	27300	27300	0
576	20240419	101800	58352700	27300	27300	27300	27300	0
577	20240419	101700	58352700	27300	27300	27300	27300	0
578	20240419	101600	58352700	27300	27300	27300	27300	0
579	20240419	101500	58352700	27300	27300	27300	27300	0
580	20240419	101400	58352700	27300	27350	27350	27300	208
581	20240419	101300	52670650	27300	27300	27300	27300	69
582	20240419	101200	50786950	27300	27300	27300	27300	28
583	20240419	101100	50022550	27350	27350	27350	27350	0
584	20240419	101000	50022550	27350	27350	27350	27350	0
585	20240419	100900	50022550	27350	27350	27350	27350	0
586	20240419	100800	50022550	27350	27350	27350	27350	0
587	20240419	100700	50022550	27350	27350	27350	27350	0
588	20240419	100600	50022550	27350	27350	27350	27350	0
589	20240419	100500	50022550	27350	27350	27350	27350	1
590	20240419	100400	49995200	27350	27350	27350	27350	1
591	20240419	100300	49967850	27350	27350	27350	27350	1
592	20240419	100200	49940500	27350	27350	27350	27350	0
593	20240419	100100	49940500	27350	27350	27350	27350	0
594	20240419	100000	49940500	27350	27350	27350	27350	1
595	20240419	095900	49913150	27350	27350	27350	27350	0
596	20240419	095800	49913150	27350	27350	27350	27350	0
597	20240419	095700	49913150	27350	27350	27350	27350	0
598	20240419	095600	49913150	27350	27350	27350	27350	10
599	20240419	095500	49639650	27350	27350	27350	27350	0
600	20240419	095400	49639650	27350	27350	27350	27350	4
601	20240419	095300	49530250	27300	27300	27300	27300	0
602	20240419	095200	49530250	27300	27300	27300	27300	0
603	20240419	095100	49530250	27300	27300	27300	27300	0
604	20240419	095000	49530250	27300	27300	27300	27300	0
605	20240419	094900	49530250	27300	27300	27300	27300	0
606	20240419	094800	49530250	27300	27300	27300	27300	0
607	20240419	094700	49530250	27300	27300	27300	27300	70
608	20240419	094600	47619250	27350	27200	27350	27200	59
609	20240419	094500	46012000	27200	27200	27200	27200	0
610	20240419	094400	46012000	27200	27200	27200	27200	0
611	20240419	094300	46012000	27200	27200	27200	27200	0
612	20240419	094200	46012000	27200	27200	27200	27200	25
613	20240419	094100	45332000	27200	27200	27200	27200	0
614	20240419	094000	45332000	27200	27200	27200	27200	0
615	20240419	093900	45332000	27200	27200	27200	27200	3
616	20240419	093800	45250400	27200	27100	27200	27100	230
617	20240419	093700	39015400	27150	27150	27150	27150	30
618	20240419	093600	38200900	27150	27150	27150	27150	0
619	20240419	093500	38200900	27150	27150	27150	27150	30
620	20240419	093400	37386400	27200	27200	27200	27200	0
621	20240419	093300	37386400	27200	27200	27200	27200	0
622	20240419	093200	37386400	27200	27200	27200	27200	0
623	20240419	093100	37386400	27200	27200	27200	27200	10
624	20240419	093000	37114400	27200	27200	27200	27200	0
625	20240419	092900	37114400	27200	27200	27200	27200	0
626	20240419	092800	37114400	27200	27200	27200	27200	0
627	20240419	092700	37114400	27200	27200	27200	27200	0
628	20240419	092600	37114400	27200	27200	27200	27200	20
629	20240419	092500	36570400	27150	27150	27150	27150	0
630	20240419	092400	36570400	27150	27150	27150	27150	2
631	20240419	092300	36516100	27150	27150	27150	27150	0
632	20240419	092200	36516100	27150	27150	27150	27150	0
633	20240419	092100	36516100	27150	27150	27150	27150	0
634	20240419	092000	36516100	27150	27150	27150	27150	0
635	20240419	091900	36516100	27150	27150	27150	27150	0
636	20240419	091800	36516100	27150	27150	27150	27150	0
637	20240419	091700	36516100	27150	27150	27150	27150	0
638	20240419	091600	36516100	27150	27150	27150	27150	30
639	20240419	091500	35701600	27150	27150	27150	27150	0
640	20240419	091400	35701600	27150	27150	27150	27150	0
641	20240419	091300	35701600	27150	27150	27150	27150	4
642	20240419	091200	35593000	27150	27200	27200	27150	36
643	20240419	091100	34614900	27100	27100	27100	27100	0
644	20240419	091000	34614900	27100	27100	27100	27100	0
645	20240419	090900	34614900	27100	27100	27100	27100	0
646	20240419	090800	34614900	27100	27100	27100	27100	0
647	20240419	090700	34614900	27100	27100	27100	27100	0
648	20240419	090600	34614900	27100	27100	27100	27100	0
649	20240419	090500	34614900	27100	27100	27100	27100	0
650	20240419	090400	34614900	27100	27100	27100	27100	0
651	20240419	090300	34614900	27100	27100	27100	27100	0
652	20240419	090200	34614900	27100	27200	27350	27000	1268
653	20240419	090100	299900	27250	27250	27250	27250	5
654	20240419	090000	163650	27250	27300	27300	27250	6