KissMeData/100120/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	200800	101085200	27300	27300	27300	27300	63
3	20240425	200700	101085200	27300	27300	27300	27300	0
4	20240425	200600	101085200	27300	27300	27300	27300	0
5	20240425	200500	101085200	27300	27300	27300	27300	0
6	20240425	200400	101085200	27300	27300	27300	27300	0
7	20240425	200300	101085200	27300	27300	27300	27300	0
8	20240425	200200	101085200	27300	27300	27300	27300	0
9	20240425	200100	101085200	27300	27300	27300	27300	0
10	20240425	200000	101085200	27300	27300	27300	27300	0
11	20240425	195900	101085200	27300	27300	27300	27300	0
12	20240425	195800	101085200	27300	27300	27300	27300	0
13	20240425	195700	101085200	27300	27300	27300	27300	0
14	20240425	195600	101085200	27300	27300	27300	27300	0
15	20240425	195500	101085200	27300	27300	27300	27300	0
16	20240425	195400	101085200	27300	27300	27300	27300	0
17	20240425	195300	101085200	27300	27300	27300	27300	0
18	20240425	195200	101085200	27300	27300	27300	27300	0
19	20240425	195100	101085200	27300	27300	27300	27300	0
20	20240425	195000	101085200	27300	27300	27300	27300	0
21	20240425	194900	101085200	27300	27300	27300	27300	0
22	20240425	194800	101085200	27300	27300	27300	27300	0
23	20240425	194700	101085200	27300	27300	27300	27300	0
24	20240425	194600	101085200	27300	27300	27300	27300	0
25	20240425	194500	101085200	27300	27300	27300	27300	0
26	20240425	194400	101085200	27300	27300	27300	27300	0
27	20240425	194300	101085200	27300	27300	27300	27300	0
28	20240425	194200	101085200	27300	27300	27300	27300	0
29	20240425	194100	101085200	27300	27300	27300	27300	0
30	20240425	194000	101085200	27300	27300	27300	27300	0
31	20240425	193900	101085200	27300	27300	27300	27300	0
32	20240425	193800	101085200	27300	27300	27300	27300	63
33	20240425	193700	101085200	27300	27300	27300	27300	0
34	20240425	193600	101085200	27300	27300	27300	27300	0
35	20240425	193500	101085200	27300	27300	27300	27300	0
36	20240425	193400	101085200	27300	27300	27300	27300	0
37	20240425	193300	101085200	27300	27300	27300	27300	0
38	20240425	193200	101085200	27300	27300	27300	27300	0
39	20240425	193100	101085200	27300	27300	27300	27300	0
40	20240425	193000	101085200	27300	27300	27300	27300	0
41	20240425	192900	101085200	27300	27300	27300	27300	0
42	20240425	192800	101085200	27300	27300	27300	27300	0
43	20240425	192700	101085200	27300	27300	27300	27300	0
44	20240425	192600	101085200	27300	27300	27300	27300	0
45	20240425	192500	101085200	27300	27300	27300	27300	0
46	20240425	192400	101085200	27300	27300	27300	27300	0
47	20240425	192300	101085200	27300	27300	27300	27300	0
48	20240425	192200	101085200	27300	27300	27300	27300	0
49	20240425	192100	101085200	27300	27300	27300	27300	0
50	20240425	192000	101085200	27300	27300	27300	27300	0
51	20240425	191900	101085200	27300	27300	27300	27300	0
52	20240425	191800	101085200	27300	27300	27300	27300	0
53	20240425	191700	101085200	27300	27300	27300	27300	0
54	20240425	191600	101085200	27300	27300	27300	27300	0
55	20240425	191500	101085200	27300	27300	27300	27300	0
56	20240425	191400	101085200	27300	27300	27300	27300	0
57	20240425	191300	101085200	27300	27300	27300	27300	0
58	20240425	191200	101085200	27300	27300	27300	27300	0
59	20240425	191100	101085200	27300	27300	27300	27300	0
60	20240425	191000	101085200	27300	27300	27300	27300	0
61	20240425	190900	101085200	27300	27300	27300	27300	0
62	20240425	190800	101085200	27300	27300	27300	27300	63
63	20240425	190700	101085200	27300	27300	27300	27300	0
64	20240425	190600	101085200	27300	27300	27300	27300	0
65	20240425	190500	101085200	27300	27300	27300	27300	0
66	20240425	190400	101085200	27300	27300	27300	27300	0
67	20240425	190300	101085200	27300	27300	27300	27300	0
68	20240425	190200	101085200	27300	27300	27300	27300	0
69	20240425	190100	101085200	27300	27300	27300	27300	0
70	20240425	190000	101085200	27300	27300	27300	27300	0
71	20240425	185900	101085200	27300	27300	27300	27300	0
72	20240425	185800	101085200	27300	27300	27300	27300	0
73	20240425	185700	101085200	27300	27300	27300	27300	0
74	20240425	185600	101085200	27300	27300	27300	27300	0
75	20240425	185500	101085200	27300	27300	27300	27300	0
76	20240425	185400	101085200	27300	27300	27300	27300	0
77	20240425	185300	101085200	27300	27300	27300	27300	0
78	20240425	185200	101085200	27300	27300	27300	27300	0
79	20240425	185100	101085200	27300	27300	27300	27300	0
80	20240425	185000	101085200	27300	27300	27300	27300	0
81	20240425	184900	101085200	27300	27300	27300	27300	0
82	20240425	184800	101085200	27300	27300	27300	27300	0
83	20240425	184700	101085200	27300	27300	27300	27300	0
84	20240425	184600	101085200	27300	27300	27300	27300	0
85	20240425	184500	101085200	27300	27300	27300	27300	0
86	20240425	184400	101085200	27300	27300	27300	27300	0
87	20240425	184300	101085200	27300	27300	27300	27300	0
88	20240425	184200	101085200	27300	27300	27300	27300	0
89	20240425	184100	101085200	27300	27300	27300	27300	0
90	20240425	184000	101085200	27300	27300	27300	27300	0
91	20240425	183900	101085200	27300	27300	27300	27300	0
92	20240425	183800	101085200	27300	27300	27300	27300	63
93	20240425	183700	101085200	27300	27300	27300	27300	0
94	20240425	183600	101085200	27300	27300	27300	27300	0
95	20240425	183500	101085200	27300	27300	27300	27300	0
96	20240425	183400	101085200	27300	27300	27300	27300	0
97	20240425	183300	101085200	27300	27300	27300	27300	0
98	20240425	183200	101085200	27300	27300	27300	27300	0
99	20240425	183100	101085200	27300	27300	27300	27300	0
100	20240425	183000	101085200	27300	27300	27300	27300	0
101	20240425	182900	101085200	27300	27300	27300	27300	0
102	20240425	182800	101085200	27300	27300	27300	27300	0
103	20240425	182700	101085200	27300	27300	27300	27300	0
104	20240425	182600	101085200	27300	27300	27300	27300	0
105	20240425	182500	101085200	27300	27300	27300	27300	0
106	20240425	182400	101085200	27300	27300	27300	27300	0
107	20240425	182300	101085200	27300	27300	27300	27300	0
108	20240425	182200	101085200	27300	27300	27300	27300	0
109	20240425	182100	101085200	27300	27300	27300	27300	0
110	20240425	182000	101085200	27300	27300	27300	27300	0
111	20240425	181900	101085200	27300	27300	27300	27300	0
112	20240425	181800	101085200	27300	27300	27300	27300	0
113	20240425	181700	101085200	27300	27300	27300	27300	0
114	20240425	181600	101085200	27300	27300	27300	27300	0
115	20240425	181500	101085200	27300	27300	27300	27300	0
116	20240425	181400	101085200	27300	27300	27300	27300	0
117	20240425	181300	101085200	27300	27300	27300	27300	0
118	20240425	181200	101085200	27300	27300	27300	27300	0
119	20240425	181100	101085200	27300	27300	27300	27300	0
120	20240425	181000	101085200	27300	27300	27300	27300	0
121	20240425	180900	101085200	27300	27300	27300	27300	0
122	20240425	180800	101085200	27300	27300	27300	27300	63
123	20240425	180700	101085200	27300	27300	27300	27300	0
124	20240425	180600	101085200	27300	27300	27300	27300	0
125	20240425	180500	101085200	27300	27300	27300	27300	0
126	20240425	180400	101085200	27300	27300	27300	27300	0
127	20240425	180300	101085200	27300	27300	27300	27300	0
128	20240425	180200	101085200	27300	27300	27300	27300	0
129	20240425	180100	101085200	27300	27300	27300	27300	0
130	20240425	180000	101085200	27300	27300	27300	27300	0
131	20240425	175900	101085200	27300	27300	27300	27300	0
132	20240425	175800	101085200	27300	27300	27300	27300	0
133	20240425	175700	101085200	27300	27300	27300	27300	0
134	20240425	175600	101085200	27300	27300	27300	27300	0
135	20240425	175500	101085200	27300	27300	27300	27300	0
136	20240425	175400	101085200	27300	27300	27300	27300	0
137	20240425	175300	101085200	27300	27300	27300	27300	0
138	20240425	175200	101085200	27300	27300	27300	27300	0
139	20240425	175100	101085200	27300	27300	27300	27300	0
140	20240425	175000	101085200	27300	27300	27300	27300	0
141	20240425	174900	101085200	27300	27300	27300	27300	0
142	20240425	174800	101085200	27300	27300	27300	27300	0
143	20240425	174700	101085200	27300	27300	27300	27300	0
144	20240425	174600	101085200	27300	27300	27300	27300	0
145	20240425	174500	101085200	27300	27300	27300	27300	0
146	20240425	174400	101085200	27300	27300	27300	27300	0
147	20240425	174300	101085200	27300	27300	27300	27300	0
148	20240425	174200	101085200	27300	27300	27300	27300	0
149	20240425	174100	101085200	27300	27300	27300	27300	0
150	20240425	174000	101085200	27300	27300	27300	27300	0
151	20240425	173900	101085200	27300	27300	27300	27300	0
152	20240425	173800	101085200	27300	27300	27300	27300	63
153	20240425	173700	101085200	27300	27300	27300	27300	0
154	20240425	173600	101085200	27300	27300	27300	27300	0
155	20240425	173500	101085200	27300	27300	27300	27300	0
156	20240425	173400	101085200	27300	27300	27300	27300	0
157	20240425	173300	101085200	27300	27300	27300	27300	0
158	20240425	173200	101085200	27300	27300	27300	27300	0
159	20240425	173100	101085200	27300	27300	27300	27300	0
160	20240425	173000	101085200	27300	27300	27300	27300	0
161	20240425	172900	101085200	27300	27300	27300	27300	0
162	20240425	172800	101085200	27300	27300	27300	27300	0
163	20240425	172700	101085200	27300	27300	27300	27300	0
164	20240425	172600	101085200	27300	27300	27300	27300	0
165	20240425	172500	101085200	27300	27300	27300	27300	0
166	20240425	172400	101085200	27300	27300	27300	27300	0
167	20240425	172300	101085200	27300	27300	27300	27300	0
168	20240425	172200	101085200	27300	27300	27300	27300	0
169	20240425	172100	101085200	27300	27300	27300	27300	0
170	20240425	172000	101085200	27300	27300	27300	27300	0
171	20240425	171900	101085200	27300	27300	27300	27300	0
172	20240425	171800	101085200	27300	27300	27300	27300	0
173	20240425	171700	101085200	27300	27300	27300	27300	0
174	20240425	171600	101085200	27300	27300	27300	27300	0
175	20240425	171500	101085200	27300	27300	27300	27300	0
176	20240425	171400	101085200	27300	27300	27300	27300	0
177	20240425	171300	101085200	27300	27300	27300	27300	0
178	20240425	171200	101085200	27300	27300	27300	27300	0
179	20240425	171100	101085200	27300	27300	27300	27300	0
180	20240425	171000	101085200	27300	27300	27300	27300	0
181	20240425	170900	101085200	27300	27300	27300	27300	0
182	20240425	170800	101085200	27300	27300	27300	27300	63
183	20240425	170700	101085200	27300	27300	27300	27300	0
184	20240425	170600	101085200	27300	27300	27300	27300	0
185	20240425	170500	101085200	27300	27300	27300	27300	0
186	20240425	170400	101085200	27300	27300	27300	27300	0
187	20240425	170300	101085200	27300	27300	27300	27300	0
188	20240425	170200	101085200	27300	27300	27300	27300	0
189	20240425	170100	101085200	27300	27300	27300	27300	0
190	20240425	170000	101085200	27300	27300	27300	27300	0
191	20240425	165900	101085200	27300	27300	27300	27300	0
192	20240425	165800	101085200	27300	27300	27300	27300	0
193	20240425	165700	101085200	27300	27300	27300	27300	0
194	20240425	165600	101085200	27300	27300	27300	27300	0
195	20240425	165500	101085200	27300	27300	27300	27300	0
196	20240425	165400	101085200	27300	27300	27300	27300	0
197	20240425	165300	101085200	27300	27300	27300	27300	0
198	20240425	165200	101085200	27300	27300	27300	27300	0
199	20240425	165100	101085200	27300	27300	27300	27300	0
200	20240425	165000	101085200	27300	27300	27300	27300	0
201	20240425	164900	101085200	27300	27300	27300	27300	0
202	20240425	164800	101085200	27300	27300	27300	27300	0
203	20240425	164700	101085200	27300	27300	27300	27300	0
204	20240425	164600	101085200	27300	27300	27300	27300	0
205	20240425	164500	101085200	27300	27300	27300	27300	0
206	20240425	164400	101085200	27300	27300	27300	27300	0
207	20240425	164300	101085200	27300	27300	27300	27300	0
208	20240425	164200	101085200	27300	27300	27300	27300	0
209	20240425	164100	101085200	27300	27300	27300	27300	0
210	20240425	164000	101085200	27300	27300	27300	27300	0
211	20240425	163900	101085200	27300	27300	27300	27300	0
212	20240425	163800	101085200	27300	27300	27300	27300	63
213	20240425	163700	101085200	27300	27300	27300	27300	0
214	20240425	163600	101085200	27300	27300	27300	27300	0
215	20240425	163500	101085200	27300	27300	27300	27300	0
216	20240425	163400	101085200	27300	27300	27300	27300	0
217	20240425	163300	101085200	27300	27300	27300	27300	0
218	20240425	163200	101085200	27300	27300	27300	27300	0
219	20240425	163100	101085200	27300	27300	27300	27300	0
220	20240425	163000	101085200	27300	27300	27300	27300	0
221	20240425	162900	101085200	27300	27300	27300	27300	0
222	20240425	162800	101085200	27300	27300	27300	27300	0
223	20240425	162700	101085200	27300	27300	27300	27300	0
224	20240425	162600	101085200	27300	27300	27300	27300	0
225	20240425	162500	101085200	27300	27300	27300	27300	0
226	20240425	162400	101085200	27300	27300	27300	27300	0
227	20240425	162300	101085200	27300	27300	27300	27300	0
228	20240425	162200	101085200	27300	27300	27300	27300	0
229	20240425	162100	101085200	27300	27300	27300	27300	0
230	20240425	162000	101085200	27300	27300	27300	27300	0
231	20240425	161900	101085200	27300	27300	27300	27300	0
232	20240425	161800	101085200	27300	27300	27300	27300	0
233	20240425	161700	101085200	27300	27300	27300	27300	0
234	20240425	161600	101085200	27300	27300	27300	27300	0
235	20240425	161500	101085200	27300	27300	27300	27300	0
236	20240425	161400	101085200	27300	27300	27300	27300	0
237	20240425	161300	101085200	27300	27300	27300	27300	0
238	20240425	161200	101085200	27300	27300	27300	27300	0
239	20240425	161100	101085200	27300	27300	27300	27300	0
240	20240425	161000	101085200	27300	27300	27300	27300	0
241	20240425	160900	101085200	27300	27300	27300	27300	0
242	20240425	160800	101085200	27300	27300	27300	27300	63
243	20240425	160700	101085200	27300	27300	27300	27300	0
244	20240425	160600	101085200	27300	27300	27300	27300	0
245	20240425	160500	101085200	27300	27300	27300	27300	0
246	20240425	160400	101085200	27300	27300	27300	27300	0
247	20240425	160300	101085200	27300	27300	27300	27300	0
248	20240425	160200	101085200	27300	27300	27300	27300	0
249	20240425	160100	101085200	27300	27300	27300	27300	0
250	20240425	160000	101085200	27300	27300	27300	27300	0
251	20240425	155900	101085200	27300	27300	27300	27300	0
252	20240425	155800	101085200	27300	27300	27300	27300	0
253	20240425	155700	101085200	27300	27300	27300	27300	0
254	20240425	155600	101085200	27300	27300	27300	27300	0
255	20240425	155500	101085200	27300	27300	27300	27300	0
256	20240425	155400	101085200	27300	27300	27300	27300	0
257	20240425	155300	101085200	27300	27300	27300	27300	0
258	20240425	155200	101085200	27300	27300	27300	27300	0
259	20240425	155100	101085200	27300	27300	27300	27300	0
260	20240425	155000	101085200	27300	27300	27300	27300	0
261	20240425	154900	101085200	27300	27300	27300	27300	0
262	20240425	154800	101085200	27300	27300	27300	27300	0
263	20240425	154700	101085200	27300	27300	27300	27300	0
264	20240425	154600	101085200	27300	27300	27300	27300	0
265	20240425	154500	101085200	27300	27300	27300	27300	0
266	20240425	154400	101085200	27300	27300	27300	27300	0
267	20240425	154300	101085200	27300	27300	27300	27300	0
268	20240425	154200	101085200	27300	27300	27300	27300	0
269	20240425	154100	101085200	27300	27300	27300	27300	0
270	20240425	154000	101085200	27300	27300	27300	27300	0
271	20240425	153900	101085200	27300	27300	27300	27300	0
272	20240425	153800	101085200	27300	27300	27300	27300	63
273	20240425	153700	101085200	27300	27300	27300	27300	0
274	20240425	153600	101085200	27300	27300	27300	27300	0
275	20240425	153500	101085200	27300	27300	27300	27300	0
276	20240425	153400	101085200	27300	27300	27300	27300	0
277	20240425	153300	101085200	27300	27300	27300	27300	0
278	20240425	153200	101085200	27300	27300	27300	27300	0
279	20240425	153100	101085200	27300	27300	27300	27300	0
280	20240425	153000	101085200	27300	27300	27300	27300	63
281	20240425	152900	99365300	27300	27300	27300	27300	0
282	20240425	152800	99365300	27300	27300	27300	27300	0
283	20240425	152700	99365300	27300	27300	27300	27300	0
284	20240425	152600	99365300	27300	27300	27300	27300	0
285	20240425	152500	99365300	27300	27300	27300	27300	0
286	20240425	152400	99365300	27300	27300	27300	27300	0
287	20240425	152300	99365300	27300	27300	27300	27300	0
288	20240425	152200	99365300	27300	27300	27300	27300	0
289	20240425	152100	99365300	27300	27300	27300	27300	0
290	20240425	152000	99365300	27300	27300	27300	27300	0
291	20240425	151900	99365300	27300	27300	27350	27200	69
292	20240425	151800	97487450	27300	27300	27300	27250	40
293	20240425	151700	96395800	27300	27400	27400	27300	8
294	20240425	151600	96176900	27250	27250	27250	27250	0
295	20240425	151500	96176900	27250	27250	27250	27250	4
296	20240425	151400	96067900	27400	27400	27400	27400	0
297	20240425	151300	96067900	27400	27400	27400	27400	3
298	20240425	151200	95985700	27400	27400	27400	27400	0
299	20240425	151100	95985700	27400	27400	27400	27400	0
300	20240425	151000	95985700	27400	27400	27400	27400	0
301	20240425	150900	95985700	27400	27400	27400	27400	0
302	20240425	150800	95985700	27400	27400	27400	27400	0
303	20240425	150700	95985700	27400	27400	27400	27400	0
304	20240425	150600	95985700	27400	27200	27400	27200	2
305	20240425	150500	95931100	27400	27400	27400	27400	4
306	20240425	150400	95821500	27450	27450	27450	27450	0
307	20240425	150300	95821500	27450	27450	27450	27450	0
308	20240425	150200	95821500	27450	27450	27450	27450	0
309	20240425	150100	95821500	27450	27450	27450	27450	3
310	20240425	150000	95739150	27450	27450	27450	27450	0
311	20240425	145900	95739150	27450	27450	27450	27450	0
312	20240425	145800	95739150	27450	27450	27450	27450	0
313	20240425	145700	95739150	27450	27450	27450	27450	0
314	20240425	145600	95739150	27450	27450	27450	27450	0
315	20240425	145500	95739150	27450	27450	27450	27450	0
316	20240425	145400	95739150	27450	27450	27450	27450	0
317	20240425	145300	95739150	27450	27450	27450	27450	18
318	20240425	145200	95245050	27500	27500	27500	27500	0
319	20240425	145100	95245050	27500	27500	27500	27500	0
320	20240425	145000	95245050	27500	27250	27500	27150	649
321	20240425	144900	77561100	27300	27300	27300	27300	0
322	20240425	144800	77561100	27300	27300	27300	27300	0
323	20240425	144700	77561100	27300	27350	27350	27300	847
324	20240425	144600	54405800	27450	27450	27450	27450	0
325	20240425	144500	54405800	27450	27450	27450	27450	0
326	20240425	144400	54405800	27450	27450	27450	27450	0
327	20240425	144300	54405800	27450	27450	27450	27450	0
328	20240425	144200	54405800	27450	27450	27450	27450	0
329	20240425	144100	54405800	27450	27450	27450	27450	15
330	20240425	144000	53994050	27550	27550	27550	27550	0
331	20240425	143900	53994050	27550	27550	27550	27550	0
332	20240425	143800	53994050	27550	27550	27550	27550	0
333	20240425	143700	53994050	27550	27550	27550	27550	0
334	20240425	143600	53994050	27550	27550	27550	27550	0
335	20240425	143500	53994050	27550	27550	27550	27550	0
336	20240425	143400	53994050	27550	27550	27550	27550	0
337	20240425	143300	53994050	27550	27550	27550	27550	0
338	20240425	143200	53994050	27550	27550	27550	27550	0
339	20240425	143100	53994050	27550	27500	27550	27500	28
340	20240425	143000	53224000	27500	27500	27500	27500	1
341	20240425	142900	53196500	27500	27500	27500	27500	0
342	20240425	142800	53196500	27500	27500	27500	27500	0
343	20240425	142700	53196500	27500	27500	27500	27500	0
344	20240425	142600	53196500	27500	27500	27500	27500	0
345	20240425	142500	53196500	27500	27500	27500	27500	0
346	20240425	142400	53196500	27500	27500	27500	27500	0
347	20240425	142300	53196500	27500	27500	27500	27500	0
348	20240425	142200	53196500	27500	27500	27500	27500	0
349	20240425	142100	53196500	27500	27500	27500	27500	0
350	20240425	142000	53196500	27500	27500	27500	27500	0
351	20240425	141900	53196500	27500	27500	27500	27500	0
352	20240425	141800	53196500	27500	27500	27500	27500	0
353	20240425	141700	53196500	27500	27500	27500	27500	0
354	20240425	141600	53196500	27500	27500	27500	27500	0
355	20240425	141500	53196500	27500	27500	27500	27500	0
356	20240425	141400	53196500	27500	27500	27500	27500	0
357	20240425	141300	53196500	27500	27500	27500	27500	0
358	20240425	141200	53196500	27500	27500	27500	27500	0
359	20240425	141100	53196500	27500	27500	27500	27500	0
360	20240425	141000	53196500	27500	27500	27500	27500	0
361	20240425	140900	53196500	27500	27500	27500	27500	0
362	20240425	140800	53196500	27500	27500	27500	27500	0
363	20240425	140700	53196500	27500	27500	27500	27500	0
364	20240425	140600	53196500	27500	27500	27500	27500	0
365	20240425	140500	53196500	27500	27500	27500	27500	0
366	20240425	140400	53196500	27500	27500	27500	27500	0
367	20240425	140300	53196500	27500	27500	27500	27500	297
368	20240425	140200	45029000	27500	27500	27500	27500	0
369	20240425	140100	45029000	27500	27500	27500	27500	0
370	20240425	140000	45029000	27500	27500	27500	27500	0
371	20240425	135900	45029000	27500	27500	27500	27500	0
372	20240425	135800	45029000	27500	27500	27500	27500	0
373	20240425	135700	45029000	27500	27500	27500	27500	0
374	20240425	135600	45029000	27500	27500	27500	27500	0
375	20240425	135500	45029000	27500	27500	27500	27500	0
376	20240425	135400	45029000	27500	27500	27500	27500	11
377	20240425	135300	44726500	27450	27450	27450	27450	0
378	20240425	135200	44726500	27450	27450	27450	27450	0
379	20240425	135100	44726500	27450	27450	27450	27450	0
380	20240425	135000	44726500	27450	27450	27450	27450	0
381	20240425	134900	44726500	27450	27450	27450	27450	0
382	20240425	134800	44726500	27450	27450	27450	27450	0
383	20240425	134700	44726500	27450	27450	27450	27450	0
384	20240425	134600	44726500	27450	27450	27450	27450	0
385	20240425	134500	44726500	27450	27450	27450	27450	0
386	20240425	134400	44726500	27450	27450	27450	27450	0
387	20240425	134300	44726500	27450	27450	27450	27450	0
388	20240425	134200	44726500	27450	27450	27450	27450	0
389	20240425	134100	44726500	27450	27450	27450	27450	0
390	20240425	134000	44726500	27450	27450	27450	27450	0
391	20240425	133900	44726500	27450	27450	27450	27450	0
392	20240425	133800	44726500	27450	27450	27450	27450	0
393	20240425	133700	44726500	27450	27450	27450	27450	0
394	20240425	133600	44726500	27450	27450	27450	27450	0
395	20240425	133500	44726500	27450	27450	27450	27450	0
396	20240425	133400	44726500	27450	27450	27450	27450	0
397	20240425	133300	44726500	27450	27450	27450	27450	0
398	20240425	133200	44726500	27450	27450	27450	27450	0
399	20240425	133100	44726500	27450	27450	27450	27450	0
400	20240425	133000	44726500	27450	27450	27450	27450	0
401	20240425	132900	44726500	27450	27450	27450	27450	0
402	20240425	132800	44726500	27450	27450	27450	27450	0
403	20240425	132700	44726500	27450	27450	27450	27450	0
404	20240425	132600	44726500	27450	27450	27450	27450	0
405	20240425	132500	44726500	27450	27450	27450	27450	0
406	20240425	132400	44726500	27450	27450	27450	27450	0
407	20240425	132300	44726500	27450	27450	27450	27450	0
408	20240425	132200	44726500	27450	27450	27450	27450	0
409	20240425	132100	44726500	27450	27450	27450	27450	0
410	20240425	132000	44726500	27450	27450	27450	27450	0
411	20240425	131900	44726500	27450	27400	27450	27400	22
412	20240425	131800	44123150	27500	27500	27500	27500	0
413	20240425	131700	44123150	27500	27500	27500	27500	0
414	20240425	131600	44123150	27500	27500	27500	27500	0
415	20240425	131500	44123150	27500	27500	27500	27500	0
416	20240425	131400	44123150	27500	27500	27500	27500	0
417	20240425	131300	44123150	27500	27500	27500	27500	0
418	20240425	131200	44123150	27500	27500	27500	27500	0
419	20240425	131100	44123150	27500	27500	27500	27500	0
420	20240425	131000	44123150	27500	27500	27500	27500	0
421	20240425	130900	44123150	27500	27500	27500	27500	0
422	20240425	130800	44123150	27500	27500	27500	27500	0
423	20240425	130700	44123150	27500	27500	27500	27500	0
424	20240425	130600	44123150	27500	27500	27500	27500	0
425	20240425	130500	44123150	27500	27500	27500	27500	0
426	20240425	130400	44123150	27500	27500	27500	27500	0
427	20240425	130300	44123150	27500	27500	27500	27500	0
428	20240425	130200	44123150	27500	27500	27500	27500	0
429	20240425	130100	44123150	27500	27500	27500	27500	0
430	20240425	130000	44123150	27500	27500	27500	27500	0
431	20240425	125900	44123150	27500	27500	27500	27500	0
432	20240425	125800	44123150	27500	27500	27500	27500	0
433	20240425	125700	44123150	27500	27500	27500	27500	0
434	20240425	125600	44123150	27500	27500	27500	27500	3
435	20240425	125500	44040650	27500	27500	27500	27500	2
436	20240425	125400	43985650	27500	27500	27500	27500	0
437	20240425	125300	43985650	27500	27500	27500	27500	0
438	20240425	125200	43985650	27500	27500	27500	27500	0
439	20240425	125100	43985650	27500	27500	27500	27500	0
440	20240425	125000	43985650	27500	27500	27500	27500	1
441	20240425	124900	43958150	27500	27500	27500	27500	0
442	20240425	124800	43958150	27500	27500	27500	27500	0
443	20240425	124700	43958150	27500	27500	27500	27500	0
444	20240425	124600	43958150	27500	27500	27500	27500	0
445	20240425	124500	43958150	27500	27350	27500	27250	469
446	20240425	124400	31161450	27500	27500	27500	27500	0
447	20240425	124300	31161450	27500	27500	27500	27500	0
448	20240425	124200	31161450	27500	27500	27500	27500	0
449	20240425	124100	31161450	27500	27500	27500	27500	0
450	20240425	124000	31161450	27500	27500	27500	27500	0
451	20240425	123900	31161450	27500	27500	27500	27500	0
452	20240425	123800	31161450	27500	27500	27500	27500	0
453	20240425	123700	31161450	27500	27500	27500	27500	0
454	20240425	123600	31161450	27500	27500	27500	27500	0
455	20240425	123500	31161450	27500	27350	27500	27300	111
456	20240425	123400	28127350	27450	27450	27450	27300	226
457	20240425	123300	21945150	27450	27450	27450	27450	0
458	20240425	123200	21945150	27450	27450	27450	27450	0
459	20240425	123100	21945150	27450	27450	27450	27450	0
460	20240425	123000	21945150	27450	27450	27450	27450	0
461	20240425	122900	21945150	27450	27450	27450	27450	0
462	20240425	122800	21945150	27450	27450	27450	27450	0
463	20240425	122700	21945150	27450	27450	27450	27450	0
464	20240425	122600	21945150	27450	27450	27450	27450	0
465	20240425	122500	21945150	27450	27450	27450	27450	10
466	20240425	122400	21670650	27500	27500	27500	27500	0
467	20240425	122300	21670650	27500	27500	27500	27500	0
468	20240425	122200	21670650	27500	27500	27500	27500	0
469	20240425	122100	21670650	27500	27500	27500	27500	0
470	20240425	122000	21670650	27500	27500	27500	27500	0
471	20240425	121900	21670650	27500	27500	27500	27500	1
472	20240425	121800	21643150	27500	27500	27500	27500	0
473	20240425	121700	21643150	27500	27500	27500	27500	0
474	20240425	121600	21643150	27500	27500	27500	27500	0
475	20240425	121500	21643150	27500	27500	27500	27500	0
476	20240425	121400	21643150	27500	27500	27500	27500	0
477	20240425	121300	21643150	27500	27500	27500	27500	0
478	20240425	121200	21643150	27500	27500	27500	27500	0
479	20240425	121100	21643150	27500	27500	27500	27500	0
480	20240425	121000	21643150	27500	27500	27500	27500	0
481	20240425	120900	21643150	27500	27500	27500	27500	1
482	20240425	120800	21615650	27450	27450	27450	27450	0
483	20240425	120700	21615650	27450	27450	27450	27450	0
484	20240425	120600	21615650	27450	27450	27450	27450	0
485	20240425	120500	21615650	27450	27450	27450	27450	0
486	20240425	120400	21615650	27450	27450	27450	27450	0
487	20240425	120300	21615650	27450	27450	27450	27450	0
488	20240425	120200	21615650	27450	27450	27450	27450	0
489	20240425	120100	21615650	27450	27450	27450	27450	0
490	20240425	120000	21615650	27450	27450	27450	27450	0
491	20240425	115900	21615650	27450	27450	27450	27450	0
492	20240425	115800	21615650	27450	27450	27450	27450	0
493	20240425	115700	21615650	27450	27450	27450	27450	16
494	20240425	115600	21176450	27450	27450	27450	27450	0
495	20240425	115500	21176450	27450	27450	27450	27450	13
496	20240425	115400	20819600	27450	27450	27450	27450	0
497	20240425	115300	20819600	27450	27450	27450	27450	0
498	20240425	115200	20819600	27450	27450	27450	27450	0
499	20240425	115100	20819600	27450	27450	27450	27450	0
500	20240425	115000	20819600	27450	27450	27450	27450	0
501	20240425	114900	20819600	27450	27450	27450	27450	0
502	20240425	114800	20819600	27450	27450	27450	27450	0
503	20240425	114700	20819600	27450	27450	27450	27450	0
504	20240425	114600	20819600	27450	27450	27450	27450	0
505	20240425	114500	20819600	27450	27450	27450	27450	67
506	20240425	114400	18980450	27450	27450	27450	27450	0
507	20240425	114300	18980450	27450	27450	27450	27450	0
508	20240425	114200	18980450	27450	27450	27450	27450	0
509	20240425	114100	18980450	27450	27450	27450	27450	0
510	20240425	114000	18980450	27450	27450	27450	27450	0
511	20240425	113900	18980450	27450	27450	27450	27450	0
512	20240425	113800	18980450	27450	27450	27450	27450	16
513	20240425	113700	18541250	27450	27450	27450	27450	0
514	20240425	113600	18541250	27450	27450	27450	27450	0
515	20240425	113500	18541250	27450	27450	27450	27450	0
516	20240425	113400	18541250	27450	27450	27450	27450	0
517	20240425	113300	18541250	27450	27450	27450	27450	1
518	20240425	113200	18513800	27450	27450	27450	27450	0
519	20240425	113100	18513800	27450	27450	27450	27450	111
520	20240425	113000	15466850	27500	27500	27500	27500	0
521	20240425	112900	15466850	27500	27500	27500	27500	0
522	20240425	112800	15466850	27500	27500	27500	27500	0
523	20240425	112700	15466850	27500	27500	27500	27500	0
524	20240425	112600	15466850	27500	27500	27500	27500	0
525	20240425	112500	15466850	27500	27500	27500	27500	0
526	20240425	112400	15466850	27500	27500	27500	27500	0
527	20240425	112300	15466850	27500	27500	27500	27500	0
528	20240425	112200	15466850	27500	27500	27500	27500	0
529	20240425	112100	15466850	27500	27500	27500	27500	0
530	20240425	112000	15466850	27500	27500	27500	27500	0
531	20240425	111900	15466850	27500	27500	27500	27500	0
532	20240425	111800	15466850	27500	27500	27500	27500	0
533	20240425	111700	15466850	27500	27500	27500	27500	20
534	20240425	111600	14916850	27500	27500	27500	27500	9
535	20240425	111500	14669350	27550	27550	27550	27550	0
536	20240425	111400	14669350	27550	27550	27550	27550	0
537	20240425	111300	14669350	27550	27550	27550	27550	0
538	20240425	111200	14669350	27550	27550	27550	27550	0
539	20240425	111100	14669350	27550	27550	27550	27550	0
540	20240425	111000	14669350	27550	27550	27550	27550	0
541	20240425	110900	14669350	27550	27550	27550	27550	0
542	20240425	110800	14669350	27550	27550	27550	27550	0
543	20240425	110700	14669350	27550	27550	27550	27550	0
544	20240425	110600	14669350	27550	27550	27550	27550	0
545	20240425	110500	14669350	27550	27550	27550	27550	0
546	20240425	110400	14669350	27550	27550	27550	27550	0
547	20240425	110300	14669350	27550	27550	27550	27550	0
548	20240425	110200	14669350	27550	27550	27550	27550	0
549	20240425	110100	14669350	27550	27550	27550	27550	0
550	20240425	110000	14669350	27550	27550	27550	27550	0
551	20240425	105900	14669350	27550	27550	27550	27550	0
552	20240425	105800	14669350	27550	27550	27550	27550	0
553	20240425	105700	14669350	27550	27550	27550	27550	0
554	20240425	105600	14669350	27550	27550	27550	27550	0
555	20240425	105500	14669350	27550	27550	27550	27550	0
556	20240425	105400	14669350	27550	27550	27550	27550	0
557	20240425	105300	14669350	27550	27550	27550	27550	0
558	20240425	105200	14669350	27550	27550	27550	27550	0
559	20240425	105100	14669350	27550	27550	27550	27550	4
560	20240425	105000	14559150	27550	27550	27550	27550	0
561	20240425	104900	14559150	27550	27550	27550	27550	0
562	20240425	104800	14559150	27550	27550	27550	27550	0
563	20240425	104700	14559150	27550	27550	27550	27550	0
564	20240425	104600	14559150	27550	27550	27550	27550	1
565	20240425	104500	14531600	27400	27400	27400	27400	16
566	20240425	104400	14093200	27400	27400	27400	27400	0
567	20240425	104300	14093200	27400	27400	27400	27400	0
568	20240425	104200	14093200	27400	27400	27400	27400	0
569	20240425	104100	14093200	27400	27400	27400	27400	0
570	20240425	104000	14093200	27400	27400	27400	27400	0
571	20240425	103900	14093200	27400	27400	27400	27400	0
572	20240425	103800	14093200	27400	27400	27400	27400	0
573	20240425	103700	14093200	27400	27400	27400	27400	0
574	20240425	103600	14093200	27400	27400	27400	27400	0
575	20240425	103500	14093200	27400	27400	27400	27400	0
576	20240425	103400	14093200	27400	27400	27400	27400	0
577	20240425	103300	14093200	27400	27400	27400	27400	0
578	20240425	103200	14093200	27400	27400	27400	27400	0
579	20240425	103100	14093200	27400	27400	27400	27400	0
580	20240425	103000	14093200	27400	27400	27400	27400	0
581	20240425	102900	14093200	27400	27400	27400	27400	0
582	20240425	102800	14093200	27400	27400	27400	27400	0
583	20240425	102700	14093200	27400	27400	27400	27400	0
584	20240425	102600	14093200	27400	27400	27400	27400	0
585	20240425	102500	14093200	27400	27400	27400	27400	0
586	20240425	102400	14093200	27400	27500	27500	27400	15
587	20240425	102300	13681450	27550	27550	27550	27550	0
588	20240425	102200	13681450	27550	27550	27550	27550	1
589	20240425	102100	13653900	27550	27550	27550	27550	100
590	20240425	102000	10898900	27550	27550	27550	27550	0
591	20240425	101900	10898900	27550	27550	27550	27550	0
592	20240425	101800	10898900	27550	27550	27550	27550	0
593	20240425	101700	10898900	27550	27550	27550	27550	0
594	20240425	101600	10898900	27550	27550	27550	27550	0
595	20240425	101500	10898900	27550	27550	27550	27550	0
596	20240425	101400	10898900	27550	27550	27550	27550	2
597	20240425	101300	10843800	27550	27550	27550	27550	0
598	20240425	101200	10843800	27550	27550	27550	27550	0
599	20240425	101100	10843800	27550	27550	27550	27550	0
600	20240425	101000	10843800	27550	27550	27550	27550	0
601	20240425	100900	10843800	27550	27550	27550	27550	0
602	20240425	100800	10843800	27550	27550	27550	27550	0
603	20240425	100700	10843800	27550	27550	27550	27550	0
604	20240425	100600	10843800	27550	27550	27550	27550	0
605	20240425	100500	10843800	27550	27550	27550	27550	0
606	20240425	100400	10843800	27550	27550	27550	27550	2
607	20240425	100300	10788700	27550	27550	27550	27550	1
608	20240425	100200	10761150	27450	27450	27450	27450	0
609	20240425	100100	10761150	27450	27450	27450	27450	0
610	20240425	100000	10761150	27450	27450	27450	27450	28
611	20240425	095900	9992550	27550	27550	27550	27550	0
612	20240425	095800	9992550	27550	27550	27550	27550	0
613	20240425	095700	9992550	27550	27550	27550	27550	0
614	20240425	095600	9992550	27550	27550	27550	27550	2
615	20240425	095500	9937450	27550	27550	27550	27550	0
616	20240425	095400	9937450	27550	27550	27550	27550	2
617	20240425	095300	9882350	27550	27550	27550	27550	1
618	20240425	095200	9854800	27550	27550	27550	27550	10
619	20240425	095100	9579300	27550	27550	27550	27550	2
620	20240425	095000	9524200	27550	27550	27550	27550	2
621	20240425	094900	9469100	27450	27450	27450	27450	0
622	20240425	094800	9469100	27450	27450	27450	27450	0
623	20240425	094700	9469100	27450	27450	27450	27450	0
624	20240425	094600	9469100	27450	27450	27450	27450	0
625	20240425	094500	9469100	27450	27450	27450	27450	0
626	20240425	094400	9469100	27450	27450	27450	27450	0
627	20240425	094300	9469100	27450	27450	27450	27450	0
628	20240425	094200	9469100	27450	27450	27450	27450	0
629	20240425	094100	9469100	27450	27450	27450	27450	0
630	20240425	094000	9469100	27450	27450	27450	27450	0
631	20240425	093900	9469100	27450	27450	27450	27450	0
632	20240425	093800	9469100	27450	27450	27450	27450	0
633	20240425	093700	9469100	27450	27450	27450	27450	0
634	20240425	093600	9469100	27450	27450	27450	27450	3
635	20240425	093500	9386750	27550	27550	27550	27550	0
636	20240425	093400	9386750	27550	27550	27550	27550	1
637	20240425	093300	9359200	27450	27450	27450	27450	0
638	20240425	093200	9359200	27450	27450	27450	27450	0
639	20240425	093100	9359200	27450	27450	27450	27450	19
640	20240425	093000	8837650	27400	27400	27400	27400	55
641	20240425	092900	7330650	27500	27500	27500	27500	0
642	20240425	092800	7330650	27500	27500	27500	27500	0
643	20240425	092700	7330650	27500	27500	27500	27500	0
644	20240425	092600	7330650	27500	27500	27500	27500	0
645	20240425	092500	7330650	27500	27500	27500	27500	0
646	20240425	092400	7330650	27500	27500	27500	27500	0
647	20240425	092300	7330650	27500	27500	27500	27500	0
648	20240425	092200	7330650	27500	27500	27500	27500	0
649	20240425	092100	7330650	27500	27500	27500	27500	0
650	20240425	092000	7330650	27500	27500	27500	27500	0
651	20240425	091900	7330650	27500	27500	27500	27500	0
652	20240425	091800	7330650	27500	27500	27500	27500	62
653	20240425	091700	5625650	27500	27500	27500	27500	0
654	20240425	091600	5625650	27500	27400	27500	27350	145
655	20240425	091500	1656100	27500	27500	27500	27500	0
656	20240425	091400	1656100	27500	27500	27500	27500	8
657	20240425	091300	1436100	27700	27700	27700	27700	0
658	20240425	091200	1436100	27700	27700	27700	27700	10
659	20240425	091100	1159100	27700	27700	27700	27700	0
660	20240425	091000	1159100	27700	27700	27700	27700	0
661	20240425	090900	1159100	27700	27700	27700	27700	5
662	20240425	090800	1020600	27700	27700	27700	27700	0
663	20240425	090700	1020600	27700	27700	27700	27700	0
664	20240425	090600	1020600	27700	27700	27700	27700	0
665	20240425	090500	1020600	27700	27700	27700	27700	2
666	20240425	090400	965200	27700	27700	27700	27700	7
667	20240425	090300	771300	27750	27750	27750	27750	0
668	20240425	090200	771300	27750	27750	27750	27750	0
669	20240425	090100	771300	27750	27750	27750	27750	0
670	20240425	090000	771300	27750	27500	27750	27500	28