KissMeData/029530/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190500	561357550	35650	35650	35650	35650	268
3	20240417	190400	561357550	35650	35650	35650	35650	0
4	20240417	190300	561357550	35650	35650	35650	35650	0
5	20240417	190200	561357550	35650	35650	35650	35650	0
6	20240417	190100	561357550	35650	35650	35650	35650	0
7	20240417	190000	561357550	35650	35650	35650	35650	0
8	20240417	185900	561357550	35650	35650	35650	35650	0
9	20240417	185800	561357550	35650	35650	35650	35650	0
10	20240417	185700	561357550	35650	35650	35650	35650	0
11	20240417	185600	561357550	35650	35650	35650	35650	0
12	20240417	185500	561357550	35650	35650	35650	35650	0
13	20240417	185400	561357550	35650	35650	35650	35650	0
14	20240417	185300	561357550	35650	35650	35650	35650	0
15	20240417	185200	561357550	35650	35650	35650	35650	0
16	20240417	185100	561357550	35650	35650	35650	35650	0
17	20240417	185000	561357550	35650	35650	35650	35650	0
18	20240417	184900	561357550	35650	35650	35650	35650	0
19	20240417	184800	561357550	35650	35650	35650	35650	0
20	20240417	184700	561357550	35650	35650	35650	35650	0
21	20240417	184600	561357550	35650	35650	35650	35650	0
22	20240417	184500	561357550	35650	35650	35650	35650	0
23	20240417	184400	561357550	35650	35650	35650	35650	0
24	20240417	184300	561357550	35650	35650	35650	35650	0
25	20240417	184200	561357550	35650	35650	35650	35650	0
26	20240417	184100	561357550	35650	35650	35650	35650	0
27	20240417	184000	561357550	35650	35650	35650	35650	0
28	20240417	183900	561357550	35650	35650	35650	35650	0
29	20240417	183800	561357550	35650	35650	35650	35650	0
30	20240417	183700	561357550	35650	35650	35650	35650	0
31	20240417	183600	561357550	35650	35650	35650	35650	0
32	20240417	183500	561357550	35650	35650	35650	35650	268
33	20240417	183400	561357550	35650	35650	35650	35650	0
34	20240417	183300	561357550	35650	35650	35650	35650	0
35	20240417	183200	561357550	35650	35650	35650	35650	0
36	20240417	183100	561357550	35650	35650	35650	35650	0
37	20240417	183000	561357550	35650	35650	35650	35650	0
38	20240417	182900	561357550	35650	35650	35650	35650	0
39	20240417	182800	561357550	35650	35650	35650	35650	0
40	20240417	182700	561357550	35650	35650	35650	35650	0
41	20240417	182600	561357550	35650	35650	35650	35650	0
42	20240417	182500	561357550	35650	35650	35650	35650	0
43	20240417	182400	561357550	35650	35650	35650	35650	0
44	20240417	182300	561357550	35650	35650	35650	35650	0
45	20240417	182200	561357550	35650	35650	35650	35650	0
46	20240417	182100	561357550	35650	35650	35650	35650	0
47	20240417	182000	561357550	35650	35650	35650	35650	0
48	20240417	181900	561357550	35650	35650	35650	35650	0
49	20240417	181800	561357550	35650	35650	35650	35650	0
50	20240417	181700	561357550	35650	35650	35650	35650	0
51	20240417	181600	561357550	35650	35650	35650	35650	0
52	20240417	181500	561357550	35650	35650	35650	35650	0
53	20240417	181400	561357550	35650	35650	35650	35650	0
54	20240417	181300	561357550	35650	35650	35650	35650	0
55	20240417	181200	561357550	35650	35650	35650	35650	0
56	20240417	181100	561357550	35650	35650	35650	35650	0
57	20240417	181000	561357550	35650	35650	35650	35650	0
58	20240417	180900	561357550	35650	35650	35650	35650	0
59	20240417	180800	561357550	35650	35650	35650	35650	0
60	20240417	180700	561357550	35650	35650	35650	35650	0
61	20240417	180600	561357550	35650	35650	35650	35650	0
62	20240417	180500	561357550	35650	35650	35650	35650	268
63	20240417	180400	561357550	35650	35650	35650	35650	0
64	20240417	180300	561357550	35650	35650	35650	35650	0
65	20240417	180200	561357550	35650	35650	35650	35650	0
66	20240417	180100	561357550	35650	35650	35650	35650	0
67	20240417	180000	561357550	35650	35650	35650	35650	0
68	20240417	175900	561357550	35650	35650	35650	35650	0
69	20240417	175800	561357550	35650	35650	35650	35650	0
70	20240417	175700	561357550	35650	35650	35650	35650	0
71	20240417	175600	561357550	35650	35650	35650	35650	0
72	20240417	175500	561357550	35650	35650	35650	35650	0
73	20240417	175400	561357550	35650	35650	35650	35650	0
74	20240417	175300	561357550	35650	35650	35650	35650	0
75	20240417	175200	561357550	35650	35650	35650	35650	0
76	20240417	175100	561357550	35650	35650	35650	35650	0
77	20240417	175000	561357550	35650	35650	35650	35650	0
78	20240417	174900	561357550	35650	35650	35650	35650	0
79	20240417	174800	561357550	35650	35650	35650	35650	0
80	20240417	174700	561357550	35650	35650	35650	35650	0
81	20240417	174600	561357550	35650	35650	35650	35650	0
82	20240417	174500	561357550	35650	35650	35650	35650	0
83	20240417	174400	561357550	35650	35650	35650	35650	0
84	20240417	174300	561357550	35650	35650	35650	35650	0
85	20240417	174200	561357550	35650	35650	35650	35650	0
86	20240417	174100	561357550	35650	35650	35650	35650	0
87	20240417	174000	561357550	35650	35650	35650	35650	0
88	20240417	173900	561357550	35650	35650	35650	35650	0
89	20240417	173800	561357550	35650	35650	35650	35650	0
90	20240417	173700	561357550	35650	35650	35650	35650	0
91	20240417	173600	561357550	35650	35650	35650	35650	0
92	20240417	173500	561357550	35650	35650	35650	35650	268
93	20240417	173400	561357550	35650	35650	35650	35650	0
94	20240417	173300	561357550	35650	35650	35650	35650	0
95	20240417	173200	561357550	35650	35650	35650	35650	0
96	20240417	173100	561357550	35650	35650	35650	35650	0
97	20240417	173000	561357550	35650	35650	35650	35650	0
98	20240417	172900	561357550	35650	35650	35650	35650	0
99	20240417	172800	561357550	35650	35650	35650	35650	0
100	20240417	172700	561357550	35650	35650	35650	35650	0
101	20240417	172600	561357550	35650	35650	35650	35650	0
102	20240417	172500	561357550	35650	35650	35650	35650	0
103	20240417	172400	561357550	35650	35650	35650	35650	0
104	20240417	172300	561357550	35650	35650	35650	35650	0
105	20240417	172200	561357550	35650	35650	35650	35650	0
106	20240417	172100	561357550	35650	35650	35650	35650	0
107	20240417	172000	561357550	35650	35650	35650	35650	0
108	20240417	171900	561357550	35650	35650	35650	35650	0
109	20240417	171800	561357550	35650	35650	35650	35650	0
110	20240417	171700	561357550	35650	35650	35650	35650	0
111	20240417	171600	561357550	35650	35650	35650	35650	0
112	20240417	171500	561357550	35650	35650	35650	35650	0
113	20240417	171400	561357550	35650	35650	35650	35650	0
114	20240417	171300	561357550	35650	35650	35650	35650	0
115	20240417	171200	561357550	35650	35650	35650	35650	0
116	20240417	171100	561357550	35650	35650	35650	35650	0
117	20240417	171000	561357550	35650	35650	35650	35650	0
118	20240417	170900	561357550	35650	35650	35650	35650	0
119	20240417	170800	561357550	35650	35650	35650	35650	0
120	20240417	170700	561357550	35650	35650	35650	35650	0
121	20240417	170600	561357550	35650	35650	35650	35650	0
122	20240417	170500	561357550	35650	35650	35650	35650	268
123	20240417	170400	561357550	35650	35650	35650	35650	0
124	20240417	170300	561357550	35650	35650	35650	35650	0
125	20240417	170200	561357550	35650	35650	35650	35650	0
126	20240417	170100	561357550	35650	35650	35650	35650	0
127	20240417	170000	561357550	35650	35650	35650	35650	0
128	20240417	165900	561357550	35650	35650	35650	35650	0
129	20240417	165800	561357550	35650	35650	35650	35650	0
130	20240417	165700	561357550	35650	35650	35650	35650	0
131	20240417	165600	561357550	35650	35650	35650	35650	0
132	20240417	165500	561357550	35650	35650	35650	35650	0
133	20240417	165400	561357550	35650	35650	35650	35650	0
134	20240417	165300	561357550	35650	35650	35650	35650	0
135	20240417	165200	561357550	35650	35650	35650	35650	0
136	20240417	165100	561357550	35650	35650	35650	35650	0
137	20240417	165000	561357550	35650	35650	35650	35650	0
138	20240417	164900	561357550	35650	35650	35650	35650	0
139	20240417	164800	561357550	35650	35650	35650	35650	0
140	20240417	164700	561357550	35650	35650	35650	35650	0
141	20240417	164600	561357550	35650	35650	35650	35650	0
142	20240417	164500	561357550	35650	35650	35650	35650	0
143	20240417	164400	561357550	35650	35650	35650	35650	0
144	20240417	164300	561357550	35650	35650	35650	35650	0
145	20240417	164200	561357550	35650	35650	35650	35650	0
146	20240417	164100	561357550	35650	35650	35650	35650	0
147	20240417	164000	561357550	35650	35650	35650	35650	0
148	20240417	163900	561357550	35650	35650	35650	35650	0
149	20240417	163800	561357550	35650	35650	35650	35650	0
150	20240417	163700	561357550	35650	35650	35650	35650	0
151	20240417	163600	561357550	35650	35650	35650	35650	0
152	20240417	163500	561357550	35650	35650	35650	35650	268
153	20240417	163400	561357550	35650	35650	35650	35650	0
154	20240417	163300	561357550	35650	35650	35650	35650	0
155	20240417	163200	561357550	35650	35650	35650	35650	0
156	20240417	163100	561357550	35650	35650	35650	35650	0
157	20240417	163000	561357550	35650	35650	35650	35650	0
158	20240417	162900	561357550	35650	35650	35650	35650	0
159	20240417	162800	561357550	35650	35650	35650	35650	0
160	20240417	162700	561357550	35650	35650	35650	35650	0
161	20240417	162600	561357550	35650	35650	35650	35650	0
162	20240417	162500	561357550	35650	35650	35650	35650	0
163	20240417	162400	561357550	35650	35650	35650	35650	0
164	20240417	162300	561357550	35650	35650	35650	35650	0
165	20240417	162200	561357550	35650	35650	35650	35650	0
166	20240417	162100	561357550	35650	35650	35650	35650	0
167	20240417	162000	561357550	35650	35650	35650	35650	0
168	20240417	161900	561357550	35650	35650	35650	35650	0
169	20240417	161800	561357550	35650	35650	35650	35650	0
170	20240417	161700	561357550	35650	35650	35650	35650	0
171	20240417	161600	561357550	35650	35650	35650	35650	0
172	20240417	161500	561357550	35650	35650	35650	35650	0
173	20240417	161400	561357550	35650	35650	35650	35650	0
174	20240417	161300	561357550	35650	35650	35650	35650	0
175	20240417	161200	561357550	35650	35650	35650	35650	0
176	20240417	161100	561357550	35650	35650	35650	35650	0
177	20240417	161000	561357550	35650	35650	35650	35650	0
178	20240417	160900	561357550	35650	35650	35650	35650	0
179	20240417	160800	561357550	35650	35650	35650	35650	0
180	20240417	160700	561357550	35650	35650	35650	35650	0
181	20240417	160600	561357550	35650	35650	35650	35650	0
182	20240417	160500	561357550	35650	35650	35650	35650	268
183	20240417	160400	561357550	35650	35650	35650	35650	0
184	20240417	160300	561357550	35650	35650	35650	35650	0
185	20240417	160200	561357550	35650	35650	35650	35650	0
186	20240417	160100	561357550	35650	35650	35650	35650	0
187	20240417	160000	561357550	35650	35650	35650	35650	0
188	20240417	155900	561357550	35650	35650	35650	35650	0
189	20240417	155800	561357550	35650	35650	35650	35650	0
190	20240417	155700	561357550	35650	35650	35650	35650	0
191	20240417	155600	561357550	35650	35650	35650	35650	0
192	20240417	155500	561357550	35650	35650	35650	35650	0
193	20240417	155400	561357550	35650	35650	35650	35650	0
194	20240417	155300	561357550	35650	35650	35650	35650	0
195	20240417	155200	561357550	35650	35650	35650	35650	0
196	20240417	155100	561357550	35650	35650	35650	35650	0
197	20240417	155000	561357550	35650	35650	35650	35650	0
198	20240417	154900	561357550	35650	35650	35650	35650	0
199	20240417	154800	561357550	35650	35650	35650	35650	0
200	20240417	154700	561357550	35650	35650	35650	35650	0
201	20240417	154600	561357550	35650	35650	35650	35650	0
202	20240417	154500	561357550	35650	35650	35650	35650	0
203	20240417	154400	561357550	35650	35650	35650	35650	0
204	20240417	154300	561357550	35650	35650	35650	35650	0
205	20240417	154200	561357550	35650	35650	35650	35650	0
206	20240417	154100	561357550	35650	35650	35650	35650	0
207	20240417	154000	561357550	35650	35650	35650	35650	0
208	20240417	153900	561357550	35650	35650	35650	35650	0
209	20240417	153800	561357550	35650	35650	35650	35650	0
210	20240417	153700	561357550	35650	35650	35650	35650	0
211	20240417	153600	561357550	35650	35650	35650	35650	0
212	20240417	153500	561357550	35650	35650	35650	35650	268
213	20240417	153400	561357550	35650	35650	35650	35650	0
214	20240417	153300	561357550	35650	35650	35650	35650	0
215	20240417	153200	561357550	35650	35650	35650	35650	0
216	20240417	153100	561357550	35650	35650	35650	35650	0
217	20240417	153000	561357550	35650	35650	35650	35650	268
218	20240417	152900	551803350	35650	35650	35650	35650	0
219	20240417	152800	551803350	35650	35650	35650	35650	0
220	20240417	152700	551803350	35650	35650	35650	35650	0
221	20240417	152600	551803350	35650	35650	35650	35650	0
222	20240417	152500	551803350	35650	35650	35650	35650	0
223	20240417	152400	551803350	35650	35650	35650	35650	0
224	20240417	152300	551803350	35650	35650	35650	35650	0
225	20240417	152200	551803350	35650	35650	35650	35650	0
226	20240417	152100	551803350	35650	35650	35650	35650	0
227	20240417	152000	551803350	35650	35650	35650	35650	0
228	20240417	151900	551803350	35650	35650	35700	35650	21
229	20240417	151800	551054600	35650	35650	35650	35650	5
230	20240417	151700	550876350	35650	35650	35650	35650	9
231	20240417	151600	550555500	35650	35700	35700	35650	397
232	20240417	151500	536402400	35650	35650	35650	35650	0
233	20240417	151400	536402400	35650	35650	35650	35650	0
234	20240417	151300	536402400	35650	35650	35650	35650	0
235	20240417	151200	536402400	35650	35650	35650	35650	0
236	20240417	151100	536402400	35650	35650	35650	35650	0
237	20240417	151000	536402400	35650	35650	35650	35650	0
238	20240417	150900	536402400	35650	35650	35650	35650	7
239	20240417	150800	536152850	35650	35650	35650	35650	82
240	20240417	150700	533229550	35700	35700	35700	35700	0
241	20240417	150600	533229550	35700	35700	35700	35700	0
242	20240417	150500	533229550	35700	35700	35700	35700	335
243	20240417	150400	521270050	35700	35700	35700	35700	0
244	20240417	150300	521270050	35700	35700	35700	35700	0
245	20240417	150200	521270050	35700	35700	35700	35700	0
246	20240417	150100	521270050	35700	35900	35900	35700	3
247	20240417	150000	521162750	35900	35900	35900	35900	0
248	20240417	145900	521162750	35900	35900	35900	35900	0
249	20240417	145800	521162750	35900	35900	35900	35900	0
250	20240417	145700	521162750	35900	35900	35900	35900	0
251	20240417	145600	521162750	35900	35900	35900	35900	0
252	20240417	145500	521162750	35900	35900	35900	35900	0
253	20240417	145400	521162750	35900	35900	35900	35900	2
254	20240417	145300	521090950	35750	35750	35750	35750	0
255	20240417	145200	521090950	35750	35750	35750	35750	0
256	20240417	145100	521090950	35750	35750	35750	35750	41
257	20240417	145000	519625200	35950	35950	35950	35950	0
258	20240417	144900	519625200	35950	35950	35950	35950	0
259	20240417	144800	519625200	35950	35950	35950	35950	0
260	20240417	144700	519625200	35950	35800	35950	35800	100
261	20240417	144600	516035150	35800	35800	35800	35800	0
262	20240417	144500	516035150	35800	35750	35800	35750	25
263	20240417	144400	515141050	35750	35750	35750	35750	0
264	20240417	144300	515141050	35750	35750	35750	35750	1
265	20240417	144200	515105300	35750	35750	35750	35750	0
266	20240417	144100	515105300	35750	35750	35750	35750	0
267	20240417	144000	515105300	35750	35750	35750	35750	0
268	20240417	143900	515105300	35750	35750	35750	35750	0
269	20240417	143800	515105300	35750	35750	35750	35750	0
270	20240417	143700	515105300	35750	35750	35750	35750	0
271	20240417	143600	515105300	35750	35750	35750	35750	0
272	20240417	143500	515105300	35750	35750	35750	35750	5
273	20240417	143400	514926550	35800	35800	35800	35800	0
274	20240417	143300	514926550	35800	35750	35800	35750	1600
275	20240417	143200	457653650	35650	35650	35650	35650	0
276	20240417	143100	457653650	35650	35650	35650	35650	0
277	20240417	143000	457653650	35650	35650	35650	35650	0
278	20240417	142900	457653650	35650	35650	35650	35650	0
279	20240417	142800	457653650	35650	35650	35650	35650	0
280	20240417	142700	457653650	35650	35650	35650	35650	8
281	20240417	142600	457368450	35750	35750	35750	35750	0
282	20240417	142500	457368450	35750	35750	35750	35750	0
283	20240417	142400	457368450	35750	35750	35750	35750	0
284	20240417	142300	457368450	35750	35750	35750	35750	0
285	20240417	142200	457368450	35750	35750	35750	35750	0
286	20240417	142100	457368450	35750	35750	35750	35750	0
287	20240417	142000	457368450	35750	35750	35750	35750	0
288	20240417	141900	457368450	35750	35750	35750	35750	0
289	20240417	141800	457368450	35750	35750	35750	35750	0
290	20240417	141700	457368450	35750	35750	35750	35750	0
291	20240417	141600	457368450	35750	35750	35750	35750	0
292	20240417	141500	457368450	35750	35750	35750	35750	0
293	20240417	141400	457368450	35750	35650	35750	35650	11
294	20240417	141300	456976000	35650	35650	35650	35650	0
295	20240417	141200	456976000	35650	35650	35650	35650	30
296	20240417	141100	455906500	35700	35700	35700	35700	0
297	20240417	141000	455906500	35700	35700	35700	35700	130
298	20240417	140900	451265500	35700	35700	35700	35700	142
299	20240417	140800	446196100	35700	35700	35700	35700	115
300	20240417	140700	442090600	35700	35850	35850	35700	1121
301	20240417	140600	401962350	35800	35800	35800	35800	1
302	20240417	140500	401926550	35850	35850	35850	35850	5
303	20240417	140400	401747300	35800	35800	35800	35800	0
304	20240417	140300	401747300	35800	35750	35800	35750	44
305	20240417	140200	400172200	35700	35700	35700	35700	0
306	20240417	140100	400172200	35700	35700	35700	35700	0
307	20240417	140000	400172200	35700	35700	35700	35700	10
308	20240417	135900	399815200	35700	35700	35700	35700	0
309	20240417	135800	399815200	35700	35700	35700	35700	175
310	20240417	135700	393567700	35700	35700	35700	35700	0
311	20240417	135600	393567700	35700	35700	35700	35700	0
312	20240417	135500	393567700	35700	35700	35700	35700	20
313	20240417	135400	392853700	35700	35700	35700	35700	0
314	20240417	135300	392853700	35700	35700	35700	35700	100
315	20240417	135200	389283700	35700	35700	35700	35700	5
316	20240417	135100	389105200	35700	35700	35700	35700	0
317	20240417	135000	389105200	35700	35700	35700	35700	0
318	20240417	134900	389105200	35700	35700	35700	35700	0
319	20240417	134800	389105200	35700	35700	35700	35700	0
320	20240417	134700	389105200	35700	35700	35700	35700	0
321	20240417	134600	389105200	35700	35700	35700	35700	9
322	20240417	134500	388783900	35600	35600	35600	35600	1
323	20240417	134400	388748300	35700	35700	35700	35700	95
324	20240417	134300	385356800	35700	35700	35700	35700	0
325	20240417	134200	385356800	35700	35700	35700	35700	0
326	20240417	134100	385356800	35700	35700	35700	35700	0
327	20240417	134000	385356800	35700	35700	35700	35700	0
328	20240417	133900	385356800	35700	35700	35700	35700	7
329	20240417	133800	385106900	35650	35650	35650	35650	0
330	20240417	133700	385106900	35650	35650	35650	35650	0
331	20240417	133600	385106900	35650	35650	35650	35650	0
332	20240417	133500	385106900	35650	35650	35650	35650	0
333	20240417	133400	385106900	35650	35650	35650	35650	0
334	20240417	133300	385106900	35650	35650	35650	35650	0
335	20240417	133200	385106900	35650	35650	35650	35650	177
336	20240417	133100	378796850	35650	35650	35650	35650	6
337	20240417	133000	378582950	35650	35650	35650	35600	27
338	20240417	132900	377620750	35650	35650	35650	35650	296
339	20240417	132800	367068350	35650	35650	35650	35650	0
340	20240417	132700	367068350	35650	35650	35650	35650	0
341	20240417	132600	367068350	35650	35650	35650	35650	0
342	20240417	132500	367068350	35650	35650	35650	35650	0
343	20240417	132400	367068350	35650	35650	35650	35650	0
344	20240417	132300	367068350	35650	35650	35650	35650	0
345	20240417	132200	367068350	35650	35650	35650	35650	0
346	20240417	132100	367068350	35650	35650	35650	35650	0
347	20240417	132000	367068350	35650	35650	35650	35650	0
348	20240417	131900	367068350	35650	35650	35650	35650	0
349	20240417	131800	367068350	35650	35650	35650	35650	0
350	20240417	131700	367068350	35650	35650	35650	35650	0
351	20240417	131600	367068350	35650	35650	35650	35650	0
352	20240417	131500	367068350	35650	35650	35650	35650	0
353	20240417	131400	367068350	35650	35650	35650	35650	0
354	20240417	131300	367068350	35650	35650	35650	35650	0
355	20240417	131200	367068350	35650	35650	35650	35650	5
356	20240417	131100	366890100	35650	35650	35650	35650	0
357	20240417	131000	366890100	35650	35650	35650	35650	17
358	20240417	130900	366284050	35600	35600	35600	35600	216
359	20240417	130800	358594450	35600	35600	35600	35600	145
360	20240417	130700	353432450	35600	35700	35700	35550	1205
361	20240417	130600	310522900	35750	35750	35750	35750	0
362	20240417	130500	310522900	35750	35750	35750	35750	0
363	20240417	130400	310522900	35750	35750	35750	35750	0
364	20240417	130300	310522900	35750	35750	35750	35750	0
365	20240417	130200	310522900	35750	35700	35750	35700	123
366	20240417	130100	306130600	35700	35700	35700	35700	5
367	20240417	130000	305952100	35600	35650	35650	35600	304
368	20240417	125900	295115600	35650	35650	35650	35650	0
369	20240417	125800	295115600	35650	35650	35650	35650	8
370	20240417	125700	294830400	35600	35600	35600	35600	0
371	20240417	125600	294830400	35600	35600	35600	35600	0
372	20240417	125500	294830400	35600	35600	35600	35600	0
373	20240417	125400	294830400	35600	35600	35600	35600	0
374	20240417	125300	294830400	35600	35600	35600	35600	407
375	20240417	125200	280341200	35550	35550	35550	35550	0
376	20240417	125100	280341200	35550	35550	35550	35550	0
377	20240417	125000	280341200	35550	35550	35550	35550	0
378	20240417	124900	280341200	35550	35550	35550	35550	0
379	20240417	124800	280341200	35550	35550	35550	35550	0
380	20240417	124700	280341200	35550	35550	35550	35550	0
381	20240417	124600	280341200	35550	35600	35600	35550	1352
382	20240417	124500	232222950	35600	35600	35600	35600	0
383	20240417	124400	232222950	35600	35600	35600	35600	0
384	20240417	124300	232222950	35600	35600	35600	35600	0
385	20240417	124200	232222950	35600	35600	35600	35600	0
386	20240417	124100	232222950	35600	35600	35600	35600	8
387	20240417	124000	231938150	35650	35650	35650	35650	0
388	20240417	123900	231938150	35650	35650	35650	35650	0
389	20240417	123800	231938150	35650	35650	35650	35650	0
390	20240417	123700	231938150	35650	35650	35650	35650	0
391	20240417	123600	231938150	35650	35650	35650	35650	0
392	20240417	123500	231938150	35650	35650	35650	35650	0
393	20240417	123400	231938150	35650	35650	35650	35650	0
394	20240417	123300	231938150	35650	35650	35650	35650	1
395	20240417	123200	231902500	35700	35700	35700	35700	0
396	20240417	123100	231902500	35700	35700	35700	35700	10
397	20240417	123000	231545500	35600	35700	35700	35600	507
398	20240417	122900	213495200	35700	35700	35700	35700	1
399	20240417	122800	213459500	35700	35700	35700	35700	0
400	20240417	122700	213459500	35700	35700	35700	35700	0
401	20240417	122600	213459500	35700	35700	35700	35700	2
402	20240417	122500	213388100	35700	35700	35700	35700	0
403	20240417	122400	213388100	35700	35700	35700	35700	0
404	20240417	122300	213388100	35700	35700	35700	35700	0
405	20240417	122200	213388100	35700	35700	35700	35700	0
406	20240417	122100	213388100	35700	35700	35700	35700	0
407	20240417	122000	213388100	35700	35700	35700	35700	0
408	20240417	121900	213388100	35700	35700	35700	35700	11
409	20240417	121800	212995400	35700	35700	35700	35700	1
410	20240417	121700	212959700	35650	35650	35650	35650	0
411	20240417	121600	212959700	35650	35650	35650	35650	0
412	20240417	121500	212959700	35650	35650	35650	35650	0
413	20240417	121400	212959700	35650	35650	35650	35650	0
414	20240417	121300	212959700	35650	35650	35650	35650	1
415	20240417	121200	212924050	35650	35650	35650	35650	0
416	20240417	121100	212924050	35650	35600	35650	35600	400
417	20240417	121000	198683700	35650	35650	35650	35650	16
418	20240417	120900	198113300	35650	35650	35650	35650	8
419	20240417	120800	197828100	35650	35650	35650	35650	0
420	20240417	120700	197828100	35650	35650	35650	35650	0
421	20240417	120600	197828100	35650	35650	35650	35650	0
422	20240417	120500	197828100	35650	35650	35650	35650	0
423	20240417	120400	197828100	35650	35650	35650	35650	0
424	20240417	120300	197828100	35650	35650	35650	35650	0
425	20240417	120200	197828100	35650	35650	35650	35650	0
426	20240417	120100	197828100	35650	35650	35650	35650	0
427	20240417	120000	197828100	35650	35650	35650	35650	0
428	20240417	115900	197828100	35650	35650	35650	35650	0
429	20240417	115800	197828100	35650	35650	35650	35650	0
430	20240417	115700	197828100	35650	35650	35650	35650	0
431	20240417	115600	197828100	35650	35650	35650	35650	0
432	20240417	115500	197828100	35650	35650	35650	35650	1
433	20240417	115400	197792450	35650	35650	35650	35650	29
434	20240417	115300	196758600	35650	35650	35650	35650	10
435	20240417	115200	196402100	35650	35650	35650	35650	0
436	20240417	115100	196402100	35650	35650	35650	35650	0
437	20240417	115000	196402100	35650	35650	35650	35650	0
438	20240417	114900	196402100	35650	35650	35650	35650	150
439	20240417	114800	191054600	35650	35650	35650	35650	30
440	20240417	114700	189985100	35650	35650	35650	35650	0
441	20240417	114600	189985100	35650	35650	35650	35650	0
442	20240417	114500	189985100	35650	35650	35650	35650	16
443	20240417	114400	189414700	35650	35650	35650	35650	0
444	20240417	114300	189414700	35650	35650	35650	35650	30
445	20240417	114200	188345200	35600	35600	35600	35600	0
446	20240417	114100	188345200	35600	35600	35600	35600	0
447	20240417	114000	188345200	35600	35600	35600	35600	0
448	20240417	113900	188345200	35600	35600	35600	35600	0
449	20240417	113800	188345200	35600	35600	35600	35600	0
450	20240417	113700	188345200	35600	35600	35600	35600	0
451	20240417	113600	188345200	35600	35600	35600	35600	0
452	20240417	113500	188345200	35600	35600	35600	35600	0
453	20240417	113400	188345200	35600	35600	35600	35600	0
454	20240417	113300	188345200	35600	35600	35600	35600	42
455	20240417	113200	186850000	35550	35550	35550	35550	7
456	20240417	113100	186601150	35600	35600	35600	35600	0
457	20240417	113000	186601150	35600	35600	35600	35600	0
458	20240417	112900	186601150	35600	35600	35600	35600	33
459	20240417	112800	185426350	35600	35600	35600	35600	0
460	20240417	112700	185426350	35600	35600	35600	35600	0
461	20240417	112600	185426350	35600	35600	35600	35600	0
462	20240417	112500	185426350	35600	35600	35600	35600	460
463	20240417	112400	169050350	35600	35600	35600	35600	0
464	20240417	112300	169050350	35600	35600	35600	35600	0
465	20240417	112200	169050350	35600	35600	35600	35600	0
466	20240417	112100	169050350	35600	35600	35600	35600	0
467	20240417	112000	169050350	35600	35650	35650	35600	225
468	20240417	111900	161039500	35750	35750	35750	35750	0
469	20240417	111800	161039500	35750	35750	35750	35750	27
470	20240417	111700	160074250	35750	35750	35750	35750	0
471	20240417	111600	160074250	35750	35750	35750	35750	1
472	20240417	111500	160038500	35700	35700	35700	35700	0
473	20240417	111400	160038500	35700	35700	35700	35700	0
474	20240417	111300	160038500	35700	35700	35700	35700	0
475	20240417	111200	160038500	35700	35700	35700	35700	0
476	20240417	111100	160038500	35700	35700	35700	35700	6
477	20240417	111000	159824300	35700	35700	35700	35700	1
478	20240417	110900	159788600	35650	35650	35650	35650	0
479	20240417	110800	159788600	35650	35650	35650	35650	1
480	20240417	110700	159752950	35600	35600	35600	35600	0
481	20240417	110600	159752950	35600	35600	35600	35600	0
482	20240417	110500	159752950	35600	35600	35600	35600	8
483	20240417	110400	159468150	35650	35650	35650	35650	0
484	20240417	110300	159468150	35650	35650	35650	35650	0
485	20240417	110200	159468150	35650	35650	35650	35650	0
486	20240417	110100	159468150	35650	35650	35650	35650	6
487	20240417	110000	159254250	35650	35650	35650	35650	98
488	20240417	105900	155760550	35700	35900	35900	35650	535
489	20240417	105800	136605200	35900	36000	36000	35900	591
490	20240417	105700	115376550	36100	36100	36100	36100	0
491	20240417	105600	115376550	36100	36100	36100	36100	0
492	20240417	105500	115376550	36100	36100	36100	36100	0
493	20240417	105400	115376550	36100	36100	36100	36100	0
494	20240417	105300	115376550	36100	36100	36100	36100	0
495	20240417	105200	115376550	36100	36100	36100	36100	0
496	20240417	105100	115376550	36100	36050	36100	36050	2
497	20240417	105000	115304400	35900	36000	36000	35900	94
498	20240417	104900	111928800	36000	36000	36000	36000	0
499	20240417	104800	111928800	36000	36000	36000	36000	19
500	20240417	104700	111244800	36000	36000	36000	36000	14
501	20240417	104600	110740800	35950	35900	35950	35900	300
502	20240417	104500	99956300	35950	35950	35950	35950	0
503	20240417	104400	99956300	35950	35950	35950	35950	0
504	20240417	104300	99956300	35950	35950	35950	35950	0
505	20240417	104200	99956300	35950	35950	35950	35950	0
506	20240417	104100	99956300	35950	35950	35950	35950	0
507	20240417	104000	99956300	35950	35950	35950	35950	0
508	20240417	103900	99956300	35950	35950	35950	35950	0
509	20240417	103800	99956300	35950	35950	35950	35950	0
510	20240417	103700	99956300	35950	35950	35950	35950	0
511	20240417	103600	99956300	35950	35950	35950	35950	0
512	20240417	103500	99956300	35950	35950	35950	35950	0
513	20240417	103400	99956300	35950	35950	35950	35950	0
514	20240417	103300	99956300	35950	35950	35950	35950	0
515	20240417	103200	99956300	35950	35950	35950	35950	0
516	20240417	103100	99956300	35950	35950	35950	35950	0
517	20240417	103000	99956300	35950	35950	35950	35950	0
518	20240417	102900	99956300	35950	35950	35950	35950	0
519	20240417	102800	99956300	35950	35900	35950	35900	10
520	20240417	102700	99596850	35900	35900	35900	35900	0
521	20240417	102600	99596850	35900	35900	35900	35900	106
522	20240417	102500	95791450	35800	35800	35800	35800	9
523	20240417	102400	95469250	35800	35800	35800	35800	0
524	20240417	102300	95469250	35800	35800	35800	35800	0
525	20240417	102200	95469250	35800	35800	35800	35800	0
526	20240417	102100	95469250	35800	35800	35800	35800	0
527	20240417	102000	95469250	35800	35900	35900	35800	212
528	20240417	101900	87871100	35900	35900	35900	35900	0
529	20240417	101800	87871100	35900	35900	35900	35900	0
530	20240417	101700	87871100	35900	35900	35900	35900	0
531	20240417	101600	87871100	35900	35900	35900	35900	0
532	20240417	101500	87871100	35900	35900	35900	35900	0
533	20240417	101400	87871100	35900	35900	35900	35900	26
534	20240417	101300	86937700	35900	35900	35900	35900	0
535	20240417	101200	86937700	35900	35900	35900	35900	0
536	20240417	101100	86937700	35900	35900	35900	35900	0
537	20240417	101000	86937700	35900	35900	35900	35900	0
538	20240417	100900	86937700	35900	35850	35900	35850	139
539	20240417	100800	81953300	35850	36050	36050	35850	115
540	20240417	100700	77822450	36000	36000	36000	36000	50
541	20240417	100600	76022450	35900	35900	35900	35900	0
542	20240417	100500	76022450	35900	35900	35900	35900	0
543	20240417	100400	76022450	35900	35900	35900	35900	0
544	20240417	100300	76022450	35900	35900	35900	35900	32
545	20240417	100200	74873650	35900	35900	35900	35900	0
546	20240417	100100	74873650	35900	35950	35950	35900	109
547	20240417	100000	70958650	36000	36000	36000	36000	0
548	20240417	095900	70958650	36000	36000	36000	36000	52
549	20240417	095800	69086650	36000	36000	36000	36000	0
550	20240417	095700	69086650	36000	36000	36000	36000	0
551	20240417	095600	69086650	36000	36000	36000	36000	0
552	20240417	095500	69086650	36000	36000	36000	36000	0
553	20240417	095400	69086650	36000	36000	36000	36000	0
554	20240417	095300	69086650	36000	36000	36000	36000	1
555	20240417	095200	69050650	36000	36000	36000	36000	0
556	20240417	095100	69050650	36000	36000	36000	36000	0
557	20240417	095000	69050650	36000	36000	36000	36000	33
558	20240417	094900	67862650	36000	36000	36000	36000	0
559	20240417	094800	67862650	36000	36000	36000	36000	20
560	20240417	094700	67142650	36000	36000	36000	36000	0
561	20240417	094600	67142650	36000	36000	36000	36000	12
562	20240417	094500	66710650	36000	36000	36000	36000	1
563	20240417	094400	66674650	36000	36000	36000	36000	0
564	20240417	094300	66674650	36000	36000	36000	36000	0
565	20240417	094200	66674650	36000	35900	36000	35900	18
566	20240417	094100	66027450	35950	35950	35950	35950	0
567	20240417	094000	66027450	35950	36050	36050	35950	694
568	20240417	093900	41046100	36050	36050	36050	36050	0
569	20240417	093800	41046100	36050	36050	36050	36050	14
570	20240417	093700	40541400	36050	36050	36050	36050	20
571	20240417	093600	39820400	36050	36050	36050	36050	0
572	20240417	093500	39820400	36050	36050	36050	36050	0
573	20240417	093400	39820400	36050	36050	36050	36050	0
574	20240417	093300	39820400	36050	36050	36050	36050	0
575	20240417	093200	39820400	36050	36050	36050	36050	0
576	20240417	093100	39820400	36050	36100	36100	36050	26
577	20240417	093000	38882800	36100	36100	36100	36100	0
578	20240417	092900	38882800	36100	36100	36100	36100	1
579	20240417	092800	38846700	36100	36100	36100	36100	0
580	20240417	092700	38846700	36100	36100	36100	36100	0
581	20240417	092600	38846700	36100	36100	36100	36100	0
582	20240417	092500	38846700	36100	36100	36100	36100	0
583	20240417	092400	38846700	36100	36150	36150	36100	5
584	20240417	092300	38666100	36200	36200	36200	36200	2
585	20240417	092200	38593700	36150	36150	36150	36150	3
586	20240417	092100	38485250	36200	36200	36200	36200	0
587	20240417	092000	38485250	36200	36200	36200	36200	0
588	20240417	091900	38485250	36200	36200	36200	36200	1
589	20240417	091800	38449050	36150	36150	36150	36150	0
590	20240417	091700	38449050	36150	36300	36300	36150	369
591	20240417	091600	25101600	36350	36350	36350	36350	0
592	20240417	091500	25101600	36350	36350	36350	36350	0
593	20240417	091400	25101600	36350	36350	36350	36350	0
594	20240417	091300	25101600	36350	36350	36350	36350	137
595	20240417	091200	20121650	36350	36350	36350	36350	15
596	20240417	091100	19576400	36200	36200	36200	36200	0
597	20240417	091000	19576400	36200	36200	36200	36200	3
598	20240417	090900	19467800	36200	36200	36200	36200	0
599	20240417	090800	19467800	36200	36200	36200	36200	31
600	20240417	090700	18345600	36400	36400	36400	36400	0
601	20240417	090600	18345600	36400	36400	36400	36400	0
602	20240417	090500	18345600	36400	36400	36400	36400	0
603	20240417	090400	18345600	36400	36400	36400	36400	0
604	20240417	090300	18345600	36400	36400	36400	36400	0
605	20240417	090200	18345600	36400	36400	36400	36400	0
606	20240417	090100	18345600	36400	36400	36400	36400	1
607	20240417	090000	18309200	36400	36400	36400	36400	503