KissMeData/009240/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	183600	790195825	40850	40850	40850	40850	444
3	20250423	183500	790195825	40850	40850	40850	40850	0
4	20250423	183400	790195825	40850	40850	40850	40850	0
5	20250423	183300	790195825	40850	40850	40850	40850	0
6	20250423	183200	790195825	40850	40850	40850	40850	0
7	20250423	183100	790195825	40850	40850	40850	40850	0
8	20250423	183000	790195825	40850	40850	40850	40850	0
9	20250423	182900	790195825	40850	40850	40850	40850	0
10	20250423	182800	790195825	40850	40850	40850	40850	0
11	20250423	182700	790195825	40850	40850	40850	40850	0
12	20250423	182600	790195825	40850	40850	40850	40850	0
13	20250423	182500	790195825	40850	40850	40850	40850	0
14	20250423	182400	790195825	40850	40850	40850	40850	0
15	20250423	182300	790195825	40850	40850	40850	40850	0
16	20250423	182200	790195825	40850	40850	40850	40850	0
17	20250423	182100	790195825	40850	40850	40850	40850	0
18	20250423	182000	790195825	40850	40850	40850	40850	0
19	20250423	181900	790195825	40850	40850	40850	40850	0
20	20250423	181800	790195825	40850	40850	40850	40850	0
21	20250423	181700	790195825	40850	40850	40850	40850	0
22	20250423	181600	790195825	40850	40850	40850	40850	0
23	20250423	181500	790195825	40850	40850	40850	40850	0
24	20250423	181400	790195825	40850	40850	40850	40850	0
25	20250423	181300	790195825	40850	40850	40850	40850	0
26	20250423	181200	790195825	40850	40850	40850	40850	0
27	20250423	181100	790195825	40850	40850	40850	40850	0
28	20250423	181000	790195825	40850	40850	40850	40850	0
29	20250423	180900	790195825	40850	40850	40850	40850	0
30	20250423	180800	790195825	40850	40850	40850	40850	0
31	20250423	180700	790195825	40850	40850	40850	40850	0
32	20250423	180600	790195825	40850	40850	40850	40850	444
33	20250423	180500	790195825	40850	40850	40850	40850	0
34	20250423	180400	790195825	40850	40850	40850	40850	0
35	20250423	180300	790195825	40850	40850	40850	40850	0
36	20250423	180200	790195825	40850	40850	40850	40850	0
37	20250423	180100	790195825	40850	40850	40850	40850	0
38	20250423	180000	790195825	40850	40850	40850	40850	0
39	20250423	175900	790195825	40850	40850	40850	40850	0
40	20250423	175800	790195825	40850	40850	40850	40850	0
41	20250423	175700	790195825	40850	40850	40850	40850	0
42	20250423	175600	790195825	40850	40850	40850	40850	0
43	20250423	175500	790195825	40850	40850	40850	40850	0
44	20250423	175400	790195825	40850	40850	40850	40850	0
45	20250423	175300	790195825	40850	40850	40850	40850	0
46	20250423	175200	790195825	40850	40850	40850	40850	0
47	20250423	175100	790195825	40850	40850	40850	40850	0
48	20250423	175000	790195825	40850	40850	40850	40850	0
49	20250423	174900	790195825	40850	40850	40850	40850	0
50	20250423	174800	790195825	40850	40850	40850	40850	0
51	20250423	174700	790195825	40850	40850	40850	40850	0
52	20250423	174600	790195825	40850	40850	40850	40850	0
53	20250423	174500	790195825	40850	40850	40850	40850	0
54	20250423	174400	790195825	40850	40850	40850	40850	0
55	20250423	174300	790195825	40850	40850	40850	40850	0
56	20250423	174200	790195825	40850	40850	40850	40850	0
57	20250423	174100	790195825	40850	40850	40850	40850	0
58	20250423	174000	790195825	40850	40850	40850	40850	0
59	20250423	173900	790195825	40850	40850	40850	40850	0
60	20250423	173800	790195825	40850	40850	40850	40850	0
61	20250423	173700	790195825	40850	40850	40850	40850	0
62	20250423	173600	790195825	40850	40850	40850	40850	444
63	20250423	173500	790195825	40850	40850	40850	40850	0
64	20250423	173400	790195825	40850	40850	40850	40850	0
65	20250423	173300	790195825	40850	40850	40850	40850	0
66	20250423	173200	790195825	40850	40850	40850	40850	0
67	20250423	173100	790195825	40850	40850	40850	40850	0
68	20250423	173000	790195825	40850	40850	40850	40850	0
69	20250423	172900	790195825	40850	40850	40850	40850	0
70	20250423	172800	790195825	40850	40850	40850	40850	0
71	20250423	172700	790195825	40850	40850	40850	40850	0
72	20250423	172600	790195825	40850	40850	40850	40850	0
73	20250423	172500	790195825	40850	40850	40850	40850	0
74	20250423	172400	790195825	40850	40850	40850	40850	0
75	20250423	172300	790195825	40850	40850	40850	40850	0
76	20250423	172200	790195825	40850	40850	40850	40850	0
77	20250423	172100	790195825	40850	40850	40850	40850	0
78	20250423	172000	790195825	40850	40850	40850	40850	0
79	20250423	171900	790195825	40850	40850	40850	40850	0
80	20250423	171800	790195825	40850	40850	40850	40850	0
81	20250423	171700	790195825	40850	40850	40850	40850	0
82	20250423	171600	790195825	40850	40850	40850	40850	0
83	20250423	171500	790195825	40850	40850	40850	40850	0
84	20250423	171400	790195825	40850	40850	40850	40850	0
85	20250423	171300	790195825	40850	40850	40850	40850	0
86	20250423	171200	790195825	40850	40850	40850	40850	0
87	20250423	171100	790195825	40850	40850	40850	40850	0
88	20250423	171000	790195825	40850	40850	40850	40850	0
89	20250423	170900	790195825	40850	40850	40850	40850	0
90	20250423	170800	790195825	40850	40850	40850	40850	0
91	20250423	170700	790195825	40850	40850	40850	40850	0
92	20250423	170600	790195825	40850	40850	40850	40850	444
93	20250423	170500	790195825	40850	40850	40850	40850	0
94	20250423	170400	790195825	40850	40850	40850	40850	0
95	20250423	170300	790195825	40850	40850	40850	40850	0
96	20250423	170200	790195825	40850	40850	40850	40850	0
97	20250423	170100	790195825	40850	40850	40850	40850	0
98	20250423	170000	790195825	40850	40850	40850	40850	0
99	20250423	165900	790195825	40850	40850	40850	40850	0
100	20250423	165800	790195825	40850	40850	40850	40850	0
101	20250423	165700	790195825	40850	40850	40850	40850	0
102	20250423	165600	790195825	40850	40850	40850	40850	0
103	20250423	165500	790195825	40850	40850	40850	40850	0
104	20250423	165400	790195825	40850	40850	40850	40850	0
105	20250423	165300	790195825	40850	40850	40850	40850	0
106	20250423	165200	790195825	40850	40850	40850	40850	0
107	20250423	165100	790195825	40850	40850	40850	40850	0
108	20250423	165000	790195825	40850	40850	40850	40850	0
109	20250423	164900	790195825	40850	40850	40850	40850	0
110	20250423	164800	790195825	40850	40850	40850	40850	0
111	20250423	164700	790195825	40850	40850	40850	40850	0
112	20250423	164600	790195825	40850	40850	40850	40850	0
113	20250423	164500	790195825	40850	40850	40850	40850	0
114	20250423	164400	790195825	40850	40850	40850	40850	0
115	20250423	164300	790195825	40850	40850	40850	40850	0
116	20250423	164200	790195825	40850	40850	40850	40850	0
117	20250423	164100	790195825	40850	40850	40850	40850	0
118	20250423	164000	790195825	40850	40850	40850	40850	0
119	20250423	163900	790195825	40850	40850	40850	40850	0
120	20250423	163800	790195825	40850	40850	40850	40850	0
121	20250423	163700	790195825	40850	40850	40850	40850	0
122	20250423	163600	790195825	40850	40850	40850	40850	444
123	20250423	163500	790195825	40850	40850	40850	40850	0
124	20250423	163400	790195825	40850	40850	40850	40850	0
125	20250423	163300	790195825	40850	40850	40850	40850	0
126	20250423	163200	790195825	40850	40850	40850	40850	0
127	20250423	163100	790195825	40850	40850	40850	40850	0
128	20250423	163000	790195825	40850	40850	40850	40850	0
129	20250423	162900	790195825	40850	40850	40850	40850	0
130	20250423	162800	790195825	40850	40850	40850	40850	0
131	20250423	162700	790195825	40850	40850	40850	40850	0
132	20250423	162600	790195825	40850	40850	40850	40850	0
133	20250423	162500	790195825	40850	40850	40850	40850	0
134	20250423	162400	790195825	40850	40850	40850	40850	0
135	20250423	162300	790195825	40850	40850	40850	40850	0
136	20250423	162200	790195825	40850	40850	40850	40850	0
137	20250423	162100	790195825	40850	40850	40850	40850	0
138	20250423	162000	790195825	40850	40850	40850	40850	0
139	20250423	161900	790195825	40850	40850	40850	40850	0
140	20250423	161800	790195825	40850	40850	40850	40850	0
141	20250423	161700	790195825	40850	40850	40850	40850	0
142	20250423	161600	790195825	40850	40850	40850	40850	0
143	20250423	161500	790195825	40850	40850	40850	40850	0
144	20250423	161400	790195825	40850	40850	40850	40850	0
145	20250423	161300	790195825	40850	40850	40850	40850	0
146	20250423	161200	790195825	40850	40850	40850	40850	0
147	20250423	161100	790195825	40850	40850	40850	40850	0
148	20250423	161000	790195825	40850	40850	40850	40850	0
149	20250423	160900	790195825	40850	40850	40850	40850	0
150	20250423	160800	790195825	40850	40850	40850	40850	0
151	20250423	160700	790195825	40850	40850	40850	40850	0
152	20250423	160600	790195825	40850	40850	40850	40850	444
153	20250423	160500	790195825	40850	40850	40850	40850	0
154	20250423	160400	790195825	40850	40850	40850	40850	0
155	20250423	160300	790195825	40850	40850	40850	40850	0
156	20250423	160200	790195825	40850	40850	40850	40850	0
157	20250423	160100	790195825	40850	40850	40850	40850	0
158	20250423	160000	790195825	40850	40850	40850	40850	0
159	20250423	155900	790195825	40850	40850	40850	40850	0
160	20250423	155800	790195825	40850	40850	40850	40850	0
161	20250423	155700	790195825	40850	40850	40850	40850	0
162	20250423	155600	790195825	40850	40850	40850	40850	0
163	20250423	155500	790195825	40850	40850	40850	40850	0
164	20250423	155400	790195825	40850	40850	40850	40850	0
165	20250423	155300	790195825	40850	40850	40850	40850	0
166	20250423	155200	790195825	40850	40850	40850	40850	0
167	20250423	155100	790195825	40850	40850	40850	40850	0
168	20250423	155000	790195825	40850	40850	40850	40850	0
169	20250423	154900	790195825	40850	40850	40850	40850	0
170	20250423	154800	790195825	40850	40850	40850	40850	0
171	20250423	154700	790195825	40850	40850	40850	40850	0
172	20250423	154600	790195825	40850	40850	40850	40850	0
173	20250423	154500	790195825	40850	40850	40850	40850	0
174	20250423	154400	790195825	40850	40850	40850	40850	0
175	20250423	154300	790195825	40850	40850	40850	40850	0
176	20250423	154200	790195825	40850	40850	40850	40850	0
177	20250423	154100	790195825	40850	40850	40850	40850	0
178	20250423	154000	790195825	40850	40850	40850	40850	0
179	20250423	153900	790195825	40850	40850	40850	40850	0
180	20250423	153800	790195825	40850	40850	40850	40850	0
181	20250423	153700	790195825	40850	40850	40850	40850	0
182	20250423	153600	790195825	40850	40850	40850	40850	444
183	20250423	153500	790195825	40850	40850	40850	40850	0
184	20250423	153400	790195825	40850	40850	40850	40850	0
185	20250423	153300	790195825	40850	40850	40850	40850	0
186	20250423	153200	790195825	40850	40850	40850	40850	0
187	20250423	153100	790195825	40850	40850	40850	40850	0
188	20250423	153000	790195825	40850	40850	40850	40850	444
189	20250423	152900	772058425	40800	40800	40800	40800	0
190	20250423	152800	772058425	40800	40800	40800	40800	0
191	20250423	152700	772058425	40800	40800	40800	40800	0
192	20250423	152600	772058425	40800	40800	40800	40800	0
193	20250423	152500	772058425	40800	40800	40800	40800	0
194	20250423	152400	772058425	40800	40800	40800	40800	0
195	20250423	152300	772058425	40800	40800	40800	40800	0
196	20250423	152200	772058425	40800	40800	40800	40800	0
197	20250423	152100	772058425	40800	40800	40800	40800	0
198	20250423	152000	772058425	40800	40800	40800	40800	0
199	20250423	151900	772058425	40800	40800	41000	40800	98
200	20250423	151800	768048025	41000	41000	41000	41000	30
201	20250423	151700	766818025	40900	40850	40900	40850	36
202	20250423	151600	765346075	40900	40850	40900	40850	63
203	20250423	151500	762772075	40900	40900	41000	40900	90
204	20250423	151400	759087925	40950	40950	40950	40900	46
205	20250423	151300	757204575	40950	40900	40950	40900	23
206	20250423	151200	756262875	40900	40950	40950	40900	188
207	20250423	151100	748569375	40900	40950	41000	40900	246
208	20250423	151000	738500575	40950	40900	40950	40900	152
209	20250423	150900	732276375	40900	40950	40950	40900	25
210	20250423	150800	731252875	40950	40950	40950	40900	83
211	20250423	150700	727856025	40900	40900	40950	40900	36
212	20250423	150600	726382275	40900	40900	40900	40900	18
213	20250423	150500	725646075	40900	40900	40900	40900	55
214	20250423	150400	723396575	40850	40900	40900	40850	15
215	20250423	150300	722783375	40900	40900	40950	40900	116
216	20250423	150200	718038675	40900	40900	40900	40850	44
217	20250423	150100	716239225	40900	40900	40950	40850	174
218	20250423	150000	709125725	40900	40950	40950	40900	86
219	20250423	145900	705606275	40950	40900	40950	40900	92
220	20250423	145800	701842275	40950	40900	40950	40900	34
221	20250423	145700	700451075	40900	40850	40900	40850	21
222	20250423	145600	699592475	40850	40850	40850	40850	67
223	20250423	145500	696855525	40850	40850	40850	40850	24
224	20250423	145400	695875125	40800	40800	40800	40800	3
225	20250423	145300	695752725	40850	40800	40850	40800	130
226	20250423	145200	690446125	40850	40850	40850	40850	58
227	20250423	145100	688076825	40900	40900	40900	40900	0
228	20250423	145000	688076825	40900	40850	40950	40850	221
229	20250423	144900	679038525	40900	40850	40900	40850	39
230	20250423	144800	677444125	40850	40850	40850	40850	29
231	20250423	144700	676259475	40850	40850	40850	40850	50
232	20250423	144600	674216975	40850	40850	40900	40800	138
233	20250423	144500	668577225	40850	40800	40850	40800	112
234	20250423	144400	664002175	40800	40850	40850	40800	32
235	20250423	144300	662695125	40850	40800	40850	40800	20
236	20250423	144200	661878625	40800	40800	40800	40800	4
237	20250423	144100	661715425	40850	40850	40850	40850	15
238	20250423	144000	661102675	40850	40800	40850	40800	49
239	20250423	143900	659103225	40700	40700	40700	40700	7
240	20250423	143800	658818325	40700	40800	40850	40700	66
241	20250423	143700	656126025	40800	40750	40800	40750	80
242	20250423	143600	652865425	40750	40750	40750	40750	0
243	20250423	143500	652865425	40750	40750	40750	40750	0
244	20250423	143400	652865425	40750	40800	40800	40750	103
245	20250423	143300	648664025	40800	40800	40800	40800	13
246	20250423	143200	648133625	40750	40750	40750	40750	24
247	20250423	143100	647155625	40750	40700	40750	40700	118
248	20250423	143000	642351525	40700	40750	40800	40700	278
249	20250423	142900	631023125	40750	40750	40750	40750	3
250	20250423	142800	630900875	40800	40800	40800	40800	0
251	20250423	142700	630900875	40800	40800	40800	40750	25
252	20250423	142600	629881025	40800	40750	40800	40750	104
253	20250423	142500	625642975	40800	40800	40800	40800	0
254	20250423	142400	625642975	40800	40750	40800	40750	113
255	20250423	142300	621037725	40800	40800	40800	40800	0
256	20250423	142200	621037725	40800	40800	40800	40750	122
257	20250423	142100	616060625	40800	40800	40800	40800	22
258	20250423	142000	615163025	40750	40800	40800	40750	13
259	20250423	141900	614632725	40800	40800	40800	40800	12
260	20250423	141800	614143125	40800	40800	40800	40800	10
261	20250423	141700	613735125	40800	40800	40800	40800	0
262	20250423	141600	613735125	40800	40800	40800	40750	46
263	20250423	141500	611859375	40800	40750	40800	40750	24
264	20250423	141400	610880325	40750	40750	40750	40750	0
265	20250423	141300	610880325	40750	40750	40750	40750	0
266	20250423	141200	610880325	40750	40800	40800	40750	13
267	20250423	141100	610350075	40800	40750	40800	40750	21
268	20250423	141000	609493775	40750	40750	40750	40750	0
269	20250423	140900	609493775	40750	40800	40800	40750	4
270	20250423	140800	609330725	40800	40750	40800	40750	11
271	20250423	140700	608882075	40800	40800	40800	40800	256
272	20250423	140600	598437275	40800	40800	40800	40800	54
273	20250423	140500	596234075	40800	40800	40850	40800	13
274	20250423	140400	595703125	40800	40800	40850	40800	7
275	20250423	140300	595417475	40800	40800	40800	40800	1
276	20250423	140200	595376675	40850	40800	40850	40800	11
277	20250423	140100	594927475	40800	40800	40800	40800	1
278	20250423	140000	594886675	40800	40800	40850	40800	16
279	20250423	135900	594233275	40800	40850	40850	40800	21
280	20250423	135800	593376025	40800	40800	40800	40800	1
281	20250423	135700	593335225	40800	40750	40800	40750	98
282	20250423	135600	589336925	40750	40800	40800	40750	12
283	20250423	135500	588847475	40750	40750	40750	40750	0
284	20250423	135400	588847475	40750	40750	40750	40750	1
285	20250423	135300	588806725	40750	40750	40800	40750	259
286	20250423	135200	578251875	40800	40800	40800	40800	21
287	20250423	135100	577395075	40800	40800	40800	40800	180
288	20250423	135000	570051075	40800	40800	40800	40750	472
289	20250423	134900	550800225	40800	40750	40800	40750	11
290	20250423	134800	550351575	40800	40800	40800	40800	1
291	20250423	134700	550310775	40750	40750	40750	40750	3
292	20250423	134600	550188525	40800	40800	40800	40750	58
293	20250423	134500	547822775	40800	40800	40800	40800	24
294	20250423	134400	546843575	40800	40750	40800	40750	17
295	20250423	134300	546150125	40800	40800	40800	40800	11
296	20250423	134200	545701325	40800	40750	40800	40750	8
297	20250423	134100	545375075	40800	40800	40800	40800	12
298	20250423	134000	544885475	40800	40800	40800	40800	9
299	20250423	133900	544518275	40800	40800	40800	40800	52
300	20250423	133800	542396675	40750	40750	40750	40750	0
301	20250423	133700	542396675	40750	40750	40750	40750	4
302	20250423	133600	542233675	40800	40750	40800	40750	94
303	20250423	133500	538402425	40800	40800	40800	40800	0
304	20250423	133400	538402425	40800	40800	40800	40750	335
305	20250423	133300	524734575	40800	40800	40800	40800	11
306	20250423	133200	524285775	40750	40750	40750	40750	6
307	20250423	133100	524041275	40750	40750	40800	40750	15
308	20250423	133000	523429925	40800	40750	40800	40750	35
309	20250423	132900	522002025	40750	40750	40750	40750	3
310	20250423	132800	521879775	40800	40750	40800	40750	13
311	20250423	132700	521349425	40750	40800	40800	40750	96
312	20250423	132600	517434225	40800	40750	40800	40750	669
313	20250423	132500	490169425	40750	40750	40750	40700	124
314	20250423	132400	485121975	40750	40700	40750	40700	404
315	20250423	132300	468677925	40650	40650	40650	40650	0
316	20250423	132200	468677925	40650	40650	40650	40650	3
317	20250423	132100	468555975	40650	40650	40650	40650	1
318	20250423	132000	468515325	40650	40700	40700	40650	18
319	20250423	131900	467782875	40650	40650	40650	40650	11
320	20250423	131800	467335725	40650	40650	40650	40650	3
321	20250423	131700	467213775	40700	40650	40700	40650	45
322	20250423	131600	465384075	40700	40700	40700	40700	410
323	20250423	131500	448697075	40700	40700	40700	40700	0
324	20250423	131400	448697075	40700	40650	40700	40650	12
325	20250423	131300	448208825	40650	40650	40650	40650	1
326	20250423	131200	448168175	40650	40650	40650	40650	5
327	20250423	131100	447964925	40650	40700	40700	40650	26
328	20250423	131000	446907325	40650	40650	40650	40650	10
329	20250423	130900	446500825	40700	40700	40700	40700	11
330	20250423	130800	446053125	40700	40700	40700	40650	15
331	20250423	130700	445442775	40700	40700	40700	40700	1
332	20250423	130600	445402075	40650	40650	40650	40650	0
333	20250423	130500	445402075	40650	40650	40650	40650	5
334	20250423	130400	445198825	40700	40700	40700	40700	8
335	20250423	130300	444873225	40650	40650	40650	40650	1
336	20250423	130200	444832575	40650	40650	40650	40650	3
337	20250423	130100	444710625	40700	40650	40700	40650	18
338	20250423	130000	443978425	40700	40650	40700	40650	2
339	20250423	125900	443897075	40650	40650	40650	40650	3
340	20250423	125800	443775125	40700	40700	40700	40700	39
341	20250423	125700	442187825	40700	40700	40700	40700	30
342	20250423	125600	440966825	40700	40700	40700	40700	0
343	20250423	125500	440966825	40700	40700	40700	40700	13
344	20250423	125400	440437725	40700	40700	40700	40700	11
345	20250423	125300	439990025	40700	40700	40700	40700	41
346	20250423	125200	438321325	40700	40750	40750	40700	46
347	20250423	125100	436448675	40700	40700	40700	40700	32
348	20250423	125000	435146275	40700	40750	40750	40650	12
349	20250423	124900	434657775	40700	40725	40725	40700	147
350	20250423	124800	428674550	40750	40750	40750	40750	0
351	20250423	124700	428674550	40750	40750	40750	40750	0
352	20250423	124600	428674550	40750	40700	40750	40700	20
353	20250423	124500	427860000	40650	40650	40650	40650	0
354	20250423	124400	427860000	40650	40650	40650	40650	12
355	20250423	124300	427372200	40700	40700	40700	40700	77
356	20250423	124200	424238300	40700	40700	40700	40700	12
357	20250423	124100	423749900	40650	40650	40650	40650	3
358	20250423	124000	423627950	40750	40700	40750	40700	271
359	20250423	123900	412598000	40750	40700	40750	40700	15
360	20250423	123800	411987100	40700	40700	40700	40700	50
361	20250423	123700	409952100	40700	40700	40700	40700	8
362	20250423	123600	409626500	40700	40750	40750	40700	34
363	20250423	123500	408241150	40750	40750	40750	40750	3
364	20250423	123400	408118900	40750	40700	40750	40700	4
365	20250423	123300	407956050	40750	40750	40750	40750	10
366	20250423	123200	407548550	40750	40700	40750	40700	12
367	20250423	123100	407059700	40750	40750	40750	40750	1
368	20250423	123000	407018950	40700	40750	40750	40700	33
369	20250423	122900	405674350	40750	40750	40750	40750	9
370	20250423	122800	405307600	40700	40700	40700	40700	0
371	20250423	122700	405307600	40700	40700	40700	40700	3
372	20250423	122600	405185500	40750	40700	40750	40700	16
373	20250423	122500	404533750	40700	40700	40700	40700	3
374	20250423	122400	404411650	40750	40750	40750	40750	60
375	20250423	122300	401966650	40700	40750	40750	40700	120
376	20250423	122200	397082150	40750	40750	40750	40750	41
377	20250423	122100	395411400	40700	40700	40700	40700	4
378	20250423	122000	395248600	40750	40700	40750	40700	15
379	20250423	121900	394637400	40700	40700	40700	40700	248
380	20250423	121800	384543800	40650	40650	40650	40650	6
381	20250423	121700	384299900	40700	40700	40700	40700	12
382	20250423	121600	383811500	40650	40650	40650	40650	3
383	20250423	121500	383689550	40700	40700	40700	40700	3
384	20250423	121400	383567450	40650	40650	40650	40650	0
385	20250423	121300	383567450	40650	40650	40700	40650	39
386	20250423	121200	381981700	40650	40650	40650	40650	12
387	20250423	121100	381493900	40700	40700	40700	40700	12
388	20250423	121000	381005500	40700	40650	40700	40650	12
389	20250423	120900	380517150	40650	40650	40650	40650	4
390	20250423	120800	380354550	40650	40650	40650	40650	8
391	20250423	120700	380029350	40650	40650	40650	40650	0
392	20250423	120600	380029350	40650	40650	40650	40650	0
393	20250423	120500	380029350	40650	40650	40650	40650	28
394	20250423	120400	378891150	40650	40700	40700	40650	14
395	20250423	120300	378321500	40650	40650	40650	40650	0
396	20250423	120200	378321500	40650	40650	40650	40650	30
397	20250423	120100	377102000	40650	40650	40650	40650	5
398	20250423	120000	376898750	40700	40700	40700	40700	2
399	20250423	115900	376817350	40700	40650	40700	40650	20
400	20250423	115800	376004000	40650	40700	40700	40650	15
401	20250423	115700	375393650	40700	40700	40700	40700	9
402	20250423	115600	375027350	40700	40650	40700	40650	53
403	20250423	115500	372872350	40650	40650	40650	40650	73
404	20250423	115400	369904900	40700	40700	40700	40700	39
405	20250423	115300	368317600	40700	40700	40700	40700	0
406	20250423	115200	368317600	40700	40700	40700	40700	32
407	20250423	115100	367015200	40700	40700	40700	40700	22
408	20250423	115000	366119800	40650	40650	40650	40650	0
409	20250423	114900	366119800	40650	40650	40650	40650	20
410	20250423	114800	365306800	40700	40700	40700	40700	8
411	20250423	114700	364981200	40700	40700	40700	40700	5
412	20250423	114600	364777700	40700	40650	40700	40650	27
413	20250423	114500	363679350	40700	40700	40700	40700	26
414	20250423	114400	362621150	40650	40650	40650	40650	0
415	20250423	114300	362621150	40650	40650	40650	40650	1
416	20250423	114200	362580500	40700	40700	40700	40700	264
417	20250423	114100	351835700	40700	40700	40700	40700	14
418	20250423	114000	351265900	40650	40650	40650	40650	0
419	20250423	113900	351265900	40650	40700	40700	40650	6
420	20250423	113800	351021750	40700	40700	40700	40700	10
421	20250423	113700	350614750	40650	40650	40650	40650	45
422	20250423	113600	348785500	40650	40700	40700	40650	3
423	20250423	113500	348663450	40700	40650	40700	40650	20
424	20250423	113400	347850000	40650	40650	40650	40650	0
425	20250423	113300	347850000	40650	40700	40700	40650	70
426	20250423	113200	345001050	40700	40700	40700	40700	47
427	20250423	113100	343088150	40650	40650	40650	40650	0
428	20250423	113000	343088150	40650	40700	40700	40650	48
429	20250423	112900	341134600	40700	40700	40700	40700	9
430	20250423	112800	340768300	40650	40650	40650	40650	0
431	20250423	112700	340768300	40650	40650	40650	40650	2
432	20250423	112600	340687000	40650	40650	40650	40650	51
433	20250423	112500	338613850	40700	40700	40700	40700	23
434	20250423	112400	337677750	40600	40600	40600	40600	1
435	20250423	112300	337637150	40650	40650	40700	40650	88
436	20250423	112200	334059200	40650	40600	40650	40600	9
437	20250423	112100	333693400	40650	40550	40650	40550	430
438	20250423	112000	316235200	40550	40550	40550	40550	17
439	20250423	111900	315545850	40600	40600	40600	40600	9
440	20250423	111800	315180450	40550	40550	40550	40550	1
441	20250423	111700	315139900	40600	40600	40600	40600	36
442	20250423	111600	313678300	40600	40600	40600	40600	26
443	20250423	111500	312622700	40550	40550	40550	40550	6
444	20250423	111400	312379400	40600	40600	40600	40600	33
445	20250423	111300	311039600	40550	40550	40550	40550	21
446	20250423	111200	310188050	40500	40500	40500	40500	1
447	20250423	111100	310147550	40600	40600	40600	40600	11
448	20250423	111000	309700950	40550	40550	40550	40550	18
449	20250423	110900	308971050	40550	40600	40600	40550	21
450	20250423	110800	308118850	40500	40600	40600	40500	11
451	20250423	110700	307672350	40600	40550	40600	40550	60
452	20250423	110600	305239050	40550	40550	40550	40550	19
453	20250423	110500	304468600	40500	40500	40500	40500	3
454	20250423	110400	304347100	40550	40550	40550	40550	0
455	20250423	110300	304347100	40550	40500	40550	40500	243
456	20250423	110200	294504950	40500	40500	40500	40500	1
457	20250423	110100	294464450	40500	40500	40500	40500	1
458	20250423	110000	294423950	40500	40600	40600	40500	35
459	20250423	105900	293005350	40500	40600	40600	40500	12
460	20250423	105800	292518250	40550	40550	40550	40550	25
461	20250423	105700	291504500	40550	40550	40550	40550	20
462	20250423	105600	290693500	40500	40500	40500	40500	2
463	20250423	105500	290612500	40450	40450	40450	40450	0
464	20250423	105400	290612500	40450	40450	40450	40450	0
465	20250423	105300	290612500	40450	40450	40450	40450	1
466	20250423	105200	290572050	40500	40500	40500	40500	65
467	20250423	105100	287939550	40500	40500	40500	40500	0
468	20250423	105000	287939550	40500	40450	40550	40450	42
469	20250423	104900	286238100	40500	40550	40550	40500	81
470	20250423	104800	282956500	40550	40550	40550	40550	6
471	20250423	104700	282713200	40550	40550	40600	40500	31
472	20250423	104600	281455450	40550	40550	40600	40500	84
473	20250423	104500	278049000	40500	40500	40500	40500	1
474	20250423	104400	278008500	40550	40550	40550	40500	56
475	20250423	104300	275737750	40500	40500	40500	40500	5
476	20250423	104200	275535250	40550	40550	40550	40550	0
477	20250423	104100	275535250	40550	40550	40550	40550	12
478	20250423	104000	275048650	40550	40550	40550	40550	1
479	20250423	103900	275008100	40550	40550	40550	40550	0
480	20250423	103800	275008100	40550	40550	40550	40550	9
481	20250423	103700	274643150	40500	40500	40500	40500	0
482	20250423	103600	274643150	40500	40500	40500	40500	31
483	20250423	103500	273387650	40500	40550	40550	40500	35
484	20250423	103400	271969200	40550	40500	40550	40500	40
485	20250423	103300	270348700	40550	40550	40550	40550	162
486	20250423	103200	263779600	40550	40550	40550	40550	1
487	20250423	103100	263739050	40550	40550	40550	40550	9
488	20250423	103000	263374100	40500	40500	40500	40500	4
489	20250423	102900	263212100	40550	40550	40550	40550	1
490	20250423	102800	263171550	40550	40550	40550	40550	22
491	20250423	102700	262279450	40500	40500	40500	40500	0
492	20250423	102600	262279450	40500	40450	40500	40450	3
493	20250423	102500	262158050	40500	40550	40550	40500	100
494	20250423	102400	258107550	40550	40550	40550	40550	0
495	20250423	102300	258107550	40550	40500	40600	40500	36
496	20250423	102200	256646800	40500	40550	40550	40500	55
497	20250423	102100	254417950	40600	40550	40600	40550	22
498	20250423	102000	253525750	40550	40550	40550	40550	32
499	20250423	101900	252228150	40550	40550	40550	40550	1
500	20250423	101800	252187600	40600	40550	40600	40550	20
501	20250423	101700	251376550	40550	40550	40550	40500	209
502	20250423	101600	242906100	40600	40600	40600	40600	1
503	20250423	101500	242865500	40550	40550	40550	40550	30
504	20250423	101400	241649000	40550	40550	40550	40550	1
505	20250423	101300	241608450	40550	40600	40600	40550	55
506	20250423	101200	239377000	40550	40550	40550	40550	24
507	20250423	101100	238403800	40550	40500	40550	40500	6
508	20250423	101000	238160650	40500	40500	40500	40500	14
509	20250423	100900	237593650	40500	40500	40500	40500	15
510	20250423	100800	236986150	40500	40500	40500	40500	15
511	20250423	100700	236378650	40500	40500	40500	40500	7
512	20250423	100600	236095150	40500	40500	40500	40500	185
513	20250423	100500	228602650	40500	40550	40550	40500	229
514	20250423	100400	219327450	40550	40550	40550	40550	4
515	20250423	100300	219165250	40600	40600	40600	40550	41
516	20250423	100200	217500800	40650	40600	40650	40500	106
517	20250423	100100	213200650	40600	40600	40600	40500	275
518	20250423	100000	202052250	40550	40600	40600	40550	13
519	20250423	095900	201525050	40600	40550	40600	40550	46
520	20250423	095800	199659700	40600	40600	40600	40550	24
521	20250423	095700	198685350	40550	40600	40600	40550	126
522	20250423	095600	193571400	40550	40550	40600	40550	58
523	20250423	095500	191218400	40600	40600	40600	40550	14
524	20250423	095400	190650100	40550	40550	40600	40550	123
525	20250423	095300	185657200	40600	40500	40600	40500	259
526	20250423	095200	175164100	40500	40550	40550	40500	23
527	20250423	095100	174232050	40500	40500	40500	40500	3
528	20250423	095000	174110550	40450	40550	40550	40450	66
529	20250423	094900	171439250	40550	40550	40550	40400	24
530	20250423	094800	170466200	40550	40550	40550	40550	12
531	20250423	094700	169979600	40550	40450	40550	40400	265
532	20250423	094600	159250300	40450	40450	40500	40450	72
533	20250423	094500	156334900	40400	40500	40500	40350	50
534	20250423	094400	154310550	40500	40500	40500	40500	3
535	20250423	094300	154189050	40550	40500	40550	40500	28
536	20250423	094200	153054600	40500	40500	40550	40350	45
537	20250423	094100	151236100	40400	40550	40550	40350	169
538	20250423	094000	144392950	40600	40350	40600	40350	519
539	20250423	093900	123350000	40550	40350	40550	40350	636
540	20250423	093800	97618850	40400	40300	40400	40300	238
541	20250423	093700	88023600	40300	40150	40300	40150	292
542	20250423	093600	76288150	40150	40150	40150	40150	5
543	20250423	093500	76087400	40150	40150	40150	40150	2
544	20250423	093400	76007100	40150	40150	40150	40150	6
545	20250423	093300	75766200	40200	40200	40200	40200	2
546	20250423	093200	75685800	40200	40150	40200	40150	9
547	20250423	093100	75324400	40200	40200	40200	40200	1
548	20250423	093000	75284200	40200	40200	40200	40200	6
549	20250423	092900	75043000	40100	40150	40150	40100	2
550	20250423	092800	74962750	40150	40150	40150	40150	24
551	20250423	092700	73999150	40150	40050	40200	40050	237
552	20250423	092600	64481100	40100	40150	40150	40100	3
553	20250423	092500	64360700	40150	40150	40150	40150	28
554	20250423	092400	63236500	40200	40200	40200	40200	0
555	20250423	092300	63236500	40200	40100	40200	40100	98
556	20250423	092200	59303700	40200	40200	40200	40200	0
557	20250423	092100	59303700	40200	40200	40200	40150	5
558	20250423	092000	59102750	40150	40150	40150	40150	15
559	20250423	091900	58500500	40200	40200	40200	40200	3
560	20250423	091800	58379900	40200	40150	40200	40100	109
561	20250423	091700	54002900	40200	40200	40200	40150	54
562	20250423	091600	51832350	40200	40200	40200	40150	19
563	20250423	091500	51069400	40150	40200	40200	40150	61
564	20250423	091400	48617450	40200	40200	40200	40200	76
565	20250423	091300	45562250	40200	40250	40300	40200	115
566	20250423	091200	40932100	40200	40200	40250	40200	84
567	20250423	091100	37555200	40250	40250	40250	40250	2
568	20250423	091000	37474700	40250	40250	40250	40250	15
569	20250423	090900	36870950	40200	40200	40200	40200	33
570	20250423	090800	35544350	40200	40200	40200	40100	261
571	20250423	090700	25056150	40200	40100	40200	40100	172
572	20250423	090600	18149100	40150	40150	40150	40150	16
573	20250423	090500	17506700	40150	40200	40200	40150	12
574	20250423	090400	17024350	40250	40350	40350	40100	45
575	20250423	090300	15215350	40350	40400	40400	40100	19
576	20250423	090200	14449350	40350	40200	40350	40200	65
577	20250423	090100	11830800	40350	40300	40350	40000	140
578	20250423	090000	6201300	40050	40350	40350	40000	154