KissMeData/005090/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184200	520345350	22550	22550	22550	22550	497
3	20240419	184100	520345350	22550	22550	22550	22550	0
4	20240419	184000	520345350	22550	22550	22550	22550	0
5	20240419	183900	520345350	22550	22550	22550	22550	0
6	20240419	183800	520345350	22550	22550	22550	22550	0
7	20240419	183700	520345350	22550	22550	22550	22550	0
8	20240419	183600	520345350	22550	22550	22550	22550	0
9	20240419	183500	520345350	22550	22550	22550	22550	0
10	20240419	183400	520345350	22550	22550	22550	22550	0
11	20240419	183300	520345350	22550	22550	22550	22550	0
12	20240419	183200	520345350	22550	22550	22550	22550	0
13	20240419	183100	520345350	22550	22550	22550	22550	0
14	20240419	183000	520345350	22550	22550	22550	22550	0
15	20240419	182900	520345350	22550	22550	22550	22550	0
16	20240419	182800	520345350	22550	22550	22550	22550	0
17	20240419	182700	520345350	22550	22550	22550	22550	0
18	20240419	182600	520345350	22550	22550	22550	22550	0
19	20240419	182500	520345350	22550	22550	22550	22550	0
20	20240419	182400	520345350	22550	22550	22550	22550	0
21	20240419	182300	520345350	22550	22550	22550	22550	0
22	20240419	182200	520345350	22550	22550	22550	22550	0
23	20240419	182100	520345350	22550	22550	22550	22550	0
24	20240419	182000	520345350	22550	22550	22550	22550	0
25	20240419	181900	520345350	22550	22550	22550	22550	0
26	20240419	181800	520345350	22550	22550	22550	22550	0
27	20240419	181700	520345350	22550	22550	22550	22550	0
28	20240419	181600	520345350	22550	22550	22550	22550	0
29	20240419	181500	520345350	22550	22550	22550	22550	0
30	20240419	181400	520345350	22550	22550	22550	22550	0
31	20240419	181300	520345350	22550	22550	22550	22550	0
32	20240419	181200	520345350	22550	22550	22550	22550	497
33	20240419	181100	520345350	22550	22550	22550	22550	0
34	20240419	181000	520345350	22550	22550	22550	22550	0
35	20240419	180900	520345350	22550	22550	22550	22550	0
36	20240419	180800	520345350	22550	22550	22550	22550	0
37	20240419	180700	520345350	22550	22550	22550	22550	0
38	20240419	180600	520345350	22550	22550	22550	22550	0
39	20240419	180500	520345350	22550	22550	22550	22550	0
40	20240419	180400	520345350	22550	22550	22550	22550	0
41	20240419	180300	520345350	22550	22550	22550	22550	0
42	20240419	180200	520345350	22550	22550	22550	22550	0
43	20240419	180100	520345350	22550	22550	22550	22550	0
44	20240419	180000	520345350	22550	22550	22550	22550	0
45	20240419	175900	520345350	22550	22550	22550	22550	0
46	20240419	175800	520345350	22550	22550	22550	22550	0
47	20240419	175700	520345350	22550	22550	22550	22550	0
48	20240419	175600	520345350	22550	22550	22550	22550	0
49	20240419	175500	520345350	22550	22550	22550	22550	0
50	20240419	175400	520345350	22550	22550	22550	22550	0
51	20240419	175300	520345350	22550	22550	22550	22550	0
52	20240419	175200	520345350	22550	22550	22550	22550	0
53	20240419	175100	520345350	22550	22550	22550	22550	0
54	20240419	175000	520345350	22550	22550	22550	22550	0
55	20240419	174900	520345350	22550	22550	22550	22550	0
56	20240419	174800	520345350	22550	22550	22550	22550	0
57	20240419	174700	520345350	22550	22550	22550	22550	0
58	20240419	174600	520345350	22550	22550	22550	22550	0
59	20240419	174500	520345350	22550	22550	22550	22550	0
60	20240419	174400	520345350	22550	22550	22550	22550	0
61	20240419	174300	520345350	22550	22550	22550	22550	0
62	20240419	174200	520345350	22550	22550	22550	22550	497
63	20240419	174100	520345350	22550	22550	22550	22550	0
64	20240419	174000	520345350	22550	22550	22550	22550	0
65	20240419	173900	520345350	22550	22550	22550	22550	0
66	20240419	173800	520345350	22550	22550	22550	22550	0
67	20240419	173700	520345350	22550	22550	22550	22550	0
68	20240419	173600	520345350	22550	22550	22550	22550	0
69	20240419	173500	520345350	22550	22550	22550	22550	0
70	20240419	173400	520345350	22550	22550	22550	22550	0
71	20240419	173300	520345350	22550	22550	22550	22550	0
72	20240419	173200	520345350	22550	22550	22550	22550	0
73	20240419	173100	520345350	22550	22550	22550	22550	0
74	20240419	173000	520345350	22550	22550	22550	22550	0
75	20240419	172900	520345350	22550	22550	22550	22550	0
76	20240419	172800	520345350	22550	22550	22550	22550	0
77	20240419	172700	520345350	22550	22550	22550	22550	0
78	20240419	172600	520345350	22550	22550	22550	22550	0
79	20240419	172500	520345350	22550	22550	22550	22550	0
80	20240419	172400	520345350	22550	22550	22550	22550	0
81	20240419	172300	520345350	22550	22550	22550	22550	0
82	20240419	172200	520345350	22550	22550	22550	22550	0
83	20240419	172100	520345350	22550	22550	22550	22550	0
84	20240419	172000	520345350	22550	22550	22550	22550	0
85	20240419	171900	520345350	22550	22550	22550	22550	0
86	20240419	171800	520345350	22550	22550	22550	22550	0
87	20240419	171700	520345350	22550	22550	22550	22550	0
88	20240419	171600	520345350	22550	22550	22550	22550	0
89	20240419	171500	520345350	22550	22550	22550	22550	0
90	20240419	171400	520345350	22550	22550	22550	22550	0
91	20240419	171300	520345350	22550	22550	22550	22550	0
92	20240419	171200	520345350	22550	22550	22550	22550	497
93	20240419	171100	520345350	22550	22550	22550	22550	0
94	20240419	171000	520345350	22550	22550	22550	22550	0
95	20240419	170900	520345350	22550	22550	22550	22550	0
96	20240419	170800	520345350	22550	22550	22550	22550	0
97	20240419	170700	520345350	22550	22550	22550	22550	0
98	20240419	170600	520345350	22550	22550	22550	22550	0
99	20240419	170500	520345350	22550	22550	22550	22550	0
100	20240419	170400	520345350	22550	22550	22550	22550	0
101	20240419	170300	520345350	22550	22550	22550	22550	0
102	20240419	170200	520345350	22550	22550	22550	22550	0
103	20240419	170100	520345350	22550	22550	22550	22550	0
104	20240419	170000	520345350	22550	22550	22550	22550	0
105	20240419	165900	520345350	22550	22550	22550	22550	0
106	20240419	165800	520345350	22550	22550	22550	22550	0
107	20240419	165700	520345350	22550	22550	22550	22550	0
108	20240419	165600	520345350	22550	22550	22550	22550	0
109	20240419	165500	520345350	22550	22550	22550	22550	0
110	20240419	165400	520345350	22550	22550	22550	22550	0
111	20240419	165300	520345350	22550	22550	22550	22550	0
112	20240419	165200	520345350	22550	22550	22550	22550	0
113	20240419	165100	520345350	22550	22550	22550	22550	0
114	20240419	165000	520345350	22550	22550	22550	22550	0
115	20240419	164900	520345350	22550	22550	22550	22550	0
116	20240419	164800	520345350	22550	22550	22550	22550	0
117	20240419	164700	520345350	22550	22550	22550	22550	0
118	20240419	164600	520345350	22550	22550	22550	22550	0
119	20240419	164500	520345350	22550	22550	22550	22550	0
120	20240419	164400	520345350	22550	22550	22550	22550	0
121	20240419	164300	520345350	22550	22550	22550	22550	0
122	20240419	164200	520345350	22550	22550	22550	22550	497
123	20240419	164100	520345350	22550	22550	22550	22550	0
124	20240419	164000	520345350	22550	22550	22550	22550	0
125	20240419	163900	520345350	22550	22550	22550	22550	0
126	20240419	163800	520345350	22550	22550	22550	22550	0
127	20240419	163700	520345350	22550	22550	22550	22550	0
128	20240419	163600	520345350	22550	22550	22550	22550	0
129	20240419	163500	520345350	22550	22550	22550	22550	0
130	20240419	163400	520345350	22550	22550	22550	22550	0
131	20240419	163300	520345350	22550	22550	22550	22550	0
132	20240419	163200	520345350	22550	22550	22550	22550	0
133	20240419	163100	520345350	22550	22550	22550	22550	0
134	20240419	163000	520345350	22550	22550	22550	22550	0
135	20240419	162900	520345350	22550	22550	22550	22550	0
136	20240419	162800	520345350	22550	22550	22550	22550	0
137	20240419	162700	520345350	22550	22550	22550	22550	0
138	20240419	162600	520345350	22550	22550	22550	22550	0
139	20240419	162500	520345350	22550	22550	22550	22550	0
140	20240419	162400	520345350	22550	22550	22550	22550	0
141	20240419	162300	520345350	22550	22550	22550	22550	0
142	20240419	162200	520345350	22550	22550	22550	22550	0
143	20240419	162100	520345350	22550	22550	22550	22550	0
144	20240419	162000	520345350	22550	22550	22550	22550	0
145	20240419	161900	520345350	22550	22550	22550	22550	0
146	20240419	161800	520345350	22550	22550	22550	22550	0
147	20240419	161700	520345350	22550	22550	22550	22550	0
148	20240419	161600	520345350	22550	22550	22550	22550	0
149	20240419	161500	520345350	22550	22550	22550	22550	0
150	20240419	161400	520345350	22550	22550	22550	22550	0
151	20240419	161300	520345350	22550	22550	22550	22550	0
152	20240419	161200	520345350	22550	22550	22550	22550	497
153	20240419	161100	520345350	22550	22550	22550	22550	0
154	20240419	161000	520345350	22550	22550	22550	22550	0
155	20240419	160900	520345350	22550	22550	22550	22550	0
156	20240419	160800	520345350	22550	22550	22550	22550	0
157	20240419	160700	520345350	22550	22550	22550	22550	0
158	20240419	160600	520345350	22550	22550	22550	22550	0
159	20240419	160500	520345350	22550	22550	22550	22550	0
160	20240419	160400	520345350	22550	22550	22550	22550	0
161	20240419	160300	520345350	22550	22550	22550	22550	0
162	20240419	160200	520345350	22550	22550	22550	22550	0
163	20240419	160100	520345350	22550	22550	22550	22550	0
164	20240419	160000	520345350	22550	22550	22550	22550	0
165	20240419	155900	520345350	22550	22550	22550	22550	0
166	20240419	155800	520345350	22550	22550	22550	22550	0
167	20240419	155700	520345350	22550	22550	22550	22550	0
168	20240419	155600	520345350	22550	22550	22550	22550	0
169	20240419	155500	520345350	22550	22550	22550	22550	0
170	20240419	155400	520345350	22550	22550	22550	22550	0
171	20240419	155300	520345350	22550	22550	22550	22550	0
172	20240419	155200	520345350	22550	22550	22550	22550	0
173	20240419	155100	520345350	22550	22550	22550	22550	0
174	20240419	155000	520345350	22550	22550	22550	22550	0
175	20240419	154900	520345350	22550	22550	22550	22550	0
176	20240419	154800	520345350	22550	22550	22550	22550	0
177	20240419	154700	520345350	22550	22550	22550	22550	0
178	20240419	154600	520345350	22550	22550	22550	22550	0
179	20240419	154500	520345350	22550	22550	22550	22550	0
180	20240419	154400	520345350	22550	22550	22550	22550	0
181	20240419	154300	520345350	22550	22550	22550	22550	0
182	20240419	154200	520345350	22550	22550	22550	22550	497
183	20240419	154100	520345350	22550	22550	22550	22550	0
184	20240419	154000	520345350	22550	22550	22550	22550	0
185	20240419	153900	520345350	22550	22550	22550	22550	0
186	20240419	153800	520345350	22550	22550	22550	22550	0
187	20240419	153700	520345350	22550	22550	22550	22550	0
188	20240419	153600	520345350	22550	22550	22550	22550	0
189	20240419	153500	520345350	22550	22550	22550	22550	0
190	20240419	153400	520345350	22550	22550	22550	22550	0
191	20240419	153300	520345350	22550	22550	22550	22550	0
192	20240419	153200	520345350	22550	22550	22550	22550	0
193	20240419	153100	520345350	22550	22550	22550	22550	0
194	20240419	153000	520345350	22550	22550	22550	22550	497
195	20240419	152900	509138000	22450	22450	22450	22450	0
196	20240419	152800	509138000	22450	22450	22450	22450	0
197	20240419	152700	509138000	22450	22450	22450	22450	0
198	20240419	152600	509138000	22450	22450	22450	22450	0
199	20240419	152500	509138000	22450	22450	22450	22450	0
200	20240419	152400	509138000	22450	22450	22450	22450	0
201	20240419	152300	509138000	22450	22450	22450	22450	0
202	20240419	152200	509138000	22450	22450	22450	22450	0
203	20240419	152100	509138000	22450	22450	22450	22450	0
204	20240419	152000	509138000	22450	22450	22450	22450	0
205	20240419	151900	509138000	22450	22450	22500	22450	114
206	20240419	151800	506576650	22450	22500	22500	22450	16
207	20240419	151700	506217150	22450	22450	22500	22450	41
208	20240419	151600	505296100	22500	22500	22500	22500	10
209	20240419	151500	505071100	22500	22500	22500	22500	5
210	20240419	151400	504958600	22450	22450	22500	22450	56
211	20240419	151300	503701150	22450	22450	22450	22450	27
212	20240419	151200	503095000	22450	22450	22450	22450	2
213	20240419	151100	503050100	22450	22450	22450	22450	68
214	20240419	151000	501523500	22450	22500	22500	22450	101
215	20240419	150900	499251100	22500	22500	22500	22500	50
216	20240419	150800	498126100	22500	22500	22500	22500	0
217	20240419	150700	498126100	22500	22550	22550	22500	22
218	20240419	150600	497630100	22550	22450	22550	22450	120
219	20240419	150500	494929350	22500	22450	22500	22450	25
220	20240419	150400	494368050	22450	22450	22450	22450	25
221	20240419	150300	493806800	22450	22450	22450	22450	27
222	20240419	150200	493200650	22450	22450	22450	22450	0
223	20240419	150100	493200650	22450	22500	22500	22450	3
224	20240419	150000	493133250	22500	22450	22500	22450	12
225	20240419	145900	492863350	22450	22450	22450	22450	0
226	20240419	145800	492863350	22450	22500	22500	22450	71
227	20240419	145700	491265950	22450	22450	22450	22450	113
228	20240419	145600	488729100	22500	22500	22500	22500	54
229	20240419	145500	487514100	22500	22500	22500	22500	47
230	20240419	145400	486456600	22500	22500	22500	22500	26
231	20240419	145300	485871600	22500	22500	22500	22500	0
232	20240419	145200	485871600	22500	22500	22500	22500	2
233	20240419	145100	485826600	22500	22550	22550	22500	533
234	20240419	145000	473825250	22550	22550	22550	22550	2
235	20240419	144900	473780150	22550	22550	22550	22550	0
236	20240419	144800	473780150	22550	22550	22550	22550	2
237	20240419	144700	473735050	22550	22550	22550	22550	2
238	20240419	144600	473689950	22550	22550	22550	22550	2
239	20240419	144500	473644850	22550	22550	22550	22550	2
240	20240419	144400	473599750	22600	22550	22600	22550	6
241	20240419	144300	473464250	22550	22550	22600	22550	5
242	20240419	144200	473351450	22550	22550	22550	22550	7
243	20240419	144100	473193600	22550	22550	22550	22550	2
244	20240419	144000	473148500	22550	22550	22550	22550	20
245	20240419	143900	472697500	22550	22550	22550	22550	7
246	20240419	143800	472539650	22550	22600	22600	22550	3
247	20240419	143700	472471950	22550	22550	22550	22550	0
248	20240419	143600	472471950	22550	22550	22550	22550	2
249	20240419	143500	472426850	22500	22550	22550	22500	123
250	20240419	143400	469657600	22550	22550	22550	22550	20
251	20240419	143300	469206600	22550	22550	22550	22550	286
252	20240419	143200	462757300	22550	22550	22550	22550	2
253	20240419	143100	462712200	22550	22550	22550	22550	100
254	20240419	143000	460457200	22550	22550	22600	22550	23
255	20240419	142900	459938500	22550	22550	22550	22550	2
256	20240419	142800	459893400	22550	22550	22550	22550	0
257	20240419	142700	459893400	22550	22600	22600	22550	43
258	20240419	142600	458921900	22550	22550	22550	22550	34
259	20240419	142500	458155200	22550	22550	22550	22550	32
260	20240419	142400	457433600	22550	22550	22550	22550	20
261	20240419	142300	456982600	22500	22500	22500	22500	2
262	20240419	142200	456937600	22550	22500	22550	22500	8
263	20240419	142100	456757300	22550	22550	22550	22550	38
264	20240419	142000	455900400	22500	22500	22500	22500	2
265	20240419	141900	455855400	22600	22550	22600	22500	370
266	20240419	141800	447510150	22550	22550	22550	22550	134
267	20240419	141700	444488450	22500	22500	22500	22500	2
268	20240419	141600	444443450	22550	22500	22550	22500	42
269	20240419	141500	443496450	22500	22500	22500	22500	0
270	20240419	141400	443496450	22500	22600	22600	22500	18
271	20240419	141300	443089850	22600	22550	22600	22450	147
272	20240419	141200	439768900	22550	22500	22550	22500	3
273	20240419	141100	439701350	22500	22600	22600	22500	103
274	20240419	141000	437380150	22500	22500	22500	22500	2
275	20240419	140900	437335150	22500	22500	22500	22500	0
276	20240419	140800	437335150	22500	22600	22600	22500	39
277	20240419	140700	436453950	22500	22500	22500	22500	2
278	20240419	140600	436408950	22600	22600	22600	22600	1
279	20240419	140500	436386350	22500	22500	22600	22500	149
280	20240419	140400	433030150	22500	22500	22500	22500	2
281	20240419	140300	432985150	22600	22500	22600	22500	39
282	20240419	140200	432103950	22600	22600	22600	22600	0
283	20240419	140100	432103950	22600	22600	22600	22600	21
284	20240419	140000	431629350	22650	22600	22650	22600	28
285	20240419	135900	430996500	22600	22600	22600	22600	0
286	20240419	135800	430996500	22600	22600	22600	22600	0
287	20240419	135700	430996500	22600	22600	22600	22600	43
288	20240419	135600	430024700	22650	22650	22650	22650	20
289	20240419	135500	429571700	22650	22650	22650	22650	37
290	20240419	135400	428733650	22650	22600	22650	22600	54
291	20240419	135300	427513150	22650	22650	22650	22650	0
292	20240419	135200	427513150	22650	22650	22650	22650	46
293	20240419	135100	426471250	22650	22650	22650	22650	0
294	20240419	135000	426471250	22650	22650	22650	22650	110
295	20240419	134900	423979750	22650	22650	22650	22650	94
296	20240419	134800	421850650	22600	22600	22600	22600	24
297	20240419	134700	421308250	22650	22650	22650	22650	77
298	20240419	134600	419564200	22650	22600	22650	22600	26
299	20240419	134500	418975700	22600	22550	22600	22550	335
300	20240419	134400	411415900	22500	22550	22550	22500	265
301	20240419	134300	405440650	22550	22550	22550	22550	1
302	20240419	134200	405418100	22550	22550	22550	22500	16
303	20240419	134100	405057800	22550	22550	22550	22550	37
304	20240419	134000	404223450	22550	22550	22550	22550	21
305	20240419	133900	403749900	22550	22550	22550	22550	37
306	20240419	133800	402915550	22550	22550	22550	22550	0
307	20240419	133700	402915550	22550	22550	22550	22550	1
308	20240419	133600	402893000	22550	22500	22550	22500	57
309	20240419	133500	401607700	22450	22450	22450	22450	0
310	20240419	133400	401607700	22450	22450	22450	22450	12
311	20240419	133300	401338300	22550	22550	22550	22550	37
312	20240419	133200	400503950	22550	22550	22550	22550	311
313	20240419	133100	393490900	22550	22550	22550	22550	51
314	20240419	133000	392340850	22550	22550	22550	22550	37
315	20240419	132900	391506500	22550	22550	22550	22550	0
316	20240419	132800	391506500	22550	22550	22550	22550	37
317	20240419	132700	390672150	22500	22500	22500	22500	0
318	20240419	132600	390672150	22500	22500	22500	22500	0
319	20240419	132500	390672150	22500	22450	22500	22450	1622
320	20240419	132400	354242250	22400	22400	22400	22400	73
321	20240419	132300	352607050	22450	22450	22450	22450	0
322	20240419	132200	352607050	22450	22450	22450	22450	58
323	20240419	132100	351304950	22450	22450	22450	22450	5
324	20240419	132000	351192700	22450	22450	22450	22450	37
325	20240419	131900	350362050	22450	22450	22450	22450	1
326	20240419	131800	350339600	22400	22400	22400	22400	2965
327	20240419	131700	283923600	22400	22400	22400	22400	37
328	20240419	131600	283094800	22400	22400	22400	22400	1
329	20240419	131500	283072400	22400	22400	22400	22400	0
330	20240419	131400	283072400	22400	22350	22400	22350	39
331	20240419	131300	282198900	22400	22400	22400	22400	4
332	20240419	131200	282109300	22400	22350	22400	22350	47
333	20240419	131100	281057000	22400	22400	22400	22400	0
334	20240419	131000	281057000	22400	22400	22400	22400	0
335	20240419	130900	281057000	22400	22400	22400	22400	37
336	20240419	130800	280228200	22400	22400	22400	22400	12
337	20240419	130700	279959400	22400	22400	22400	22400	1
338	20240419	130600	279937000	22400	22400	22400	22400	37
339	20240419	130500	279108200	22400	22400	22400	22400	0
340	20240419	130400	279108200	22400	22400	22400	22400	37
341	20240419	130300	278279400	22400	22400	22400	22400	10
342	20240419	130200	278055400	22400	22400	22400	22400	0
343	20240419	130100	278055400	22400	22400	22400	22400	43
344	20240419	130000	277092200	22400	22400	22400	22400	1
345	20240419	125900	277069800	22400	22400	22400	22400	0
346	20240419	125800	277069800	22400	22400	22400	22400	37
347	20240419	125700	276241000	22400	22400	22400	22400	0
348	20240419	125600	276241000	22400	22400	22400	22400	42
349	20240419	125500	275300200	22400	22400	22400	22400	1
350	20240419	125400	275277800	22350	22350	22350	22350	1
351	20240419	125300	275255450	22350	22400	22400	22350	44
352	20240419	125200	274270200	22400	22400	22400	22400	57
353	20240419	125100	272993400	22400	22400	22400	22400	1
354	20240419	125000	272971000	22400	22400	22400	22400	37
355	20240419	124900	272142200	22400	22350	22400	22350	21
356	20240419	124800	271672800	22350	22350	22350	22350	29
357	20240419	124700	271024650	22350	22350	22350	22350	0
358	20240419	124600	271024650	22350	22350	22350	22350	0
359	20240419	124500	271024650	22350	22350	22350	22350	248
360	20240419	124400	265481850	22350	22350	22350	22350	1
361	20240419	124300	265459500	22350	22350	22350	22350	1
362	20240419	124200	265437150	22350	22350	22350	22350	71
363	20240419	124100	263850300	22300	22300	22300	22300	0
364	20240419	124000	263850300	22300	22300	22300	22300	27
365	20240419	123900	263248200	22350	22350	22350	22350	37
366	20240419	123800	262421250	22350	22350	22350	22350	1
367	20240419	123700	262398900	22350	22350	22350	22350	37
368	20240419	123600	261571950	22350	22350	22350	22350	0
369	20240419	123500	261571950	22350	22350	22350	22350	2
370	20240419	123400	261527250	22350	22350	22350	22350	37
371	20240419	123300	260700300	22350	22350	22350	22350	0
372	20240419	123200	260700300	22350	22350	22350	22350	1
373	20240419	123100	260677950	22350	22350	22350	22350	37
374	20240419	123000	259851000	22350	22350	22350	22350	0
375	20240419	122900	259851000	22350	22350	22350	22350	37
376	20240419	122800	259024050	22300	22300	22300	22300	5
377	20240419	122700	258912550	22300	22300	22300	22300	0
378	20240419	122600	258912550	22300	22300	22300	22300	27
379	20240419	122500	258310450	22300	22300	22300	22300	0
380	20240419	122400	258310450	22300	22300	22300	22300	0
381	20240419	122300	258310450	22300	22250	22300	22250	57
382	20240419	122200	257040350	22300	22300	22300	22300	0
383	20240419	122100	257040350	22300	22300	22300	22300	37
384	20240419	122000	256215250	22300	22300	22300	22300	1
385	20240419	121900	256192950	22250	22250	22250	22250	20
386	20240419	121800	255747950	22300	22300	22300	22300	37
387	20240419	121700	254922850	22250	22250	22250	22250	0
388	20240419	121600	254922850	22250	22250	22250	22250	3
389	20240419	121500	254856100	22300	22300	22300	22300	50
390	20240419	121400	253741100	22350	22350	22350	22350	1
391	20240419	121300	253718750	22350	22300	22350	22300	36
392	20240419	121200	252915900	22300	22300	22300	22300	1
393	20240419	121100	252893600	22300	22300	22300	22300	0
394	20240419	121000	252893600	22300	22300	22300	22300	38
395	20240419	120900	252046200	22300	22300	22300	22300	0
396	20240419	120800	252046200	22300	22300	22300	22300	1
397	20240419	120700	252023900	22350	22350	22350	22350	37
398	20240419	120600	251196950	22200	22300	22300	22200	22
399	20240419	120500	250707150	22350	22350	22350	22350	37
400	20240419	120400	249880200	22350	22350	22350	22350	0
401	20240419	120300	249880200	22350	22350	22350	22350	0
402	20240419	120200	249880200	22350	22300	22350	22300	98
403	20240419	120100	247692900	22300	22300	22300	22300	0
404	20240419	120000	247692900	22300	22300	22300	22300	0
405	20240419	115900	247692900	22300	22300	22300	22300	15
406	20240419	115800	247358400	22300	22300	22300	22300	2
407	20240419	115700	247313800	22250	22300	22300	22250	284
408	20240419	115600	240992450	22300	22300	22300	22300	2
409	20240419	115500	240947850	22250	22250	22250	22250	1
410	20240419	115400	240925600	22300	22300	22300	22300	37
411	20240419	115300	240100500	22300	22300	22300	22300	0
412	20240419	115200	240100500	22300	22300	22300	22300	0
413	20240419	115100	240100500	22300	22250	22300	22250	94
414	20240419	115000	238007100	22250	22250	22250	22250	101
415	20240419	114900	235759850	22250	22250	22250	22250	40
416	20240419	114800	234869850	22250	22250	22250	22250	37
417	20240419	114700	234046600	22250	22250	22250	22250	0
418	20240419	114600	234046600	22250	22250	22250	22250	42
419	20240419	114500	233112100	22250	22150	22250	22150	13
420	20240419	114400	232823550	22250	22250	22250	22250	1
421	20240419	114300	232801300	22250	22250	22250	22250	39
422	20240419	114200	231933550	22200	22200	22200	22200	200
423	20240419	114100	227493550	22200	22200	22200	22200	0
424	20240419	114000	227493550	22200	22200	22200	22200	25
425	20240419	113900	226938550	22250	22250	22250	22250	1
426	20240419	113800	226916300	22250	22250	22250	22250	37
427	20240419	113700	226093050	22150	22150	22150	22150	150
428	20240419	113600	222770550	22150	22150	22150	22150	0
429	20240419	113500	222770550	22150	22250	22250	22150	102
430	20240419	113400	220506050	22250	22250	22250	22250	0
431	20240419	113300	220506050	22250	22250	22250	22250	2
432	20240419	113200	220461550	22250	22250	22250	22250	108
433	20240419	113100	218058550	22250	22150	22250	22150	12
434	20240419	113000	217791750	22250	22250	22250	22250	37
435	20240419	112900	216968500	22150	22200	22200	22150	440
436	20240419	112800	207221900	22300	22300	22300	22300	0
437	20240419	112700	207221900	22300	22300	22300	22300	38
438	20240419	112600	206374500	22300	22300	22300	22300	0
439	20240419	112500	206374500	22300	22300	22300	22300	2
440	20240419	112400	206329900	22300	22200	22300	22150	235
441	20240419	112300	201117450	22350	22350	22350	22350	0
442	20240419	112200	201117450	22350	22350	22350	22350	37
443	20240419	112100	200290500	22350	22200	22350	22200	77
444	20240419	112000	198572000	22200	22250	22250	22200	314
445	20240419	111900	191599850	22200	22200	22350	22200	151
446	20240419	111800	188242100	22200	22200	22200	22200	74
447	20240419	111700	186599300	22250	22350	22350	22250	26
448	20240419	111600	186019750	22300	22300	22300	22300	39
449	20240419	111500	185150050	22300	22250	22300	22250	161
450	20240419	111400	181567750	22250	22300	22300	22250	129
451	20240419	111300	178695600	22250	22250	22250	22250	200
452	20240419	111200	174245600	22300	22300	22300	22300	5
453	20240419	111100	174134100	22300	22250	22300	22250	47
454	20240419	111000	173086500	22300	22300	22300	22300	0
455	20240419	110900	173086500	22300	22300	22300	22300	2
456	20240419	110800	173041900	22300	22300	22300	22300	37
457	20240419	110700	172216800	22300	22250	22300	22250	16
458	20240419	110600	171860500	22250	22250	22250	22250	4
459	20240419	110500	171771500	22250	22300	22300	22250	20
460	20240419	110400	171326000	22300	22300	22300	22300	0
461	20240419	110300	171326000	22300	22300	22300	22300	43
462	20240419	110200	170367100	22300	22250	22300	22250	34
463	20240419	110100	169610100	22300	22300	22300	22300	35
464	20240419	110000	168829600	22300	22300	22300	22300	38
465	20240419	105900	167982200	22300	22300	22300	22300	10
466	20240419	105800	167759200	22350	22300	22350	22200	2940
467	20240419	105700	102475750	22300	22300	22300	22300	38
468	20240419	105600	101628350	22200	22250	22250	22200	182
469	20240419	105500	97584100	22250	22250	22250	22250	30
470	20240419	105400	96916600	22250	22250	22250	22200	523
471	20240419	105300	85304350	22250	22250	22250	22250	0
472	20240419	105200	85304350	22250	22250	22250	22200	20
473	20240419	105100	84859450	22250	22300	22300	22250	11
474	20240419	105000	84614200	22300	22300	22300	22300	11
475	20240419	104900	84368900	22200	22300	22300	22200	917
476	20240419	104800	63969650	22300	22300	22300	22300	0
477	20240419	104700	63969650	22300	22300	22300	22300	0
478	20240419	104600	63969650	22300	22300	22300	22300	0
479	20240419	104500	63969650	22300	22300	22300	22300	2
480	20240419	104400	63925050	22300	22300	22300	22300	0
481	20240419	104300	63925050	22300	22300	22300	22300	18
482	20240419	104200	63523650	22300	22300	22300	22300	0
483	20240419	104100	63523650	22300	22300	22300	22300	8
484	20240419	104000	63345250	22300	22300	22300	22300	6
485	20240419	103900	63211450	22250	22250	22250	22250	228
486	20240419	103800	58138450	22250	22350	22350	22250	248
487	20240419	103700	52610250	22300	22300	22300	22300	50
488	20240419	103600	51495250	22300	22300	22300	22300	0
489	20240419	103500	51495250	22300	22300	22300	22300	0
490	20240419	103400	51495250	22300	22300	22300	22300	0
491	20240419	103300	51495250	22300	22300	22300	22300	0
492	20240419	103200	51495250	22300	22300	22300	22300	169
493	20240419	103100	47726550	22350	22350	22350	22350	94
494	20240419	103000	45625650	22350	22350	22350	22350	96
495	20240419	102900	43480050	22350	22350	22350	22350	0
496	20240419	102800	43480050	22350	22350	22350	22350	0
497	20240419	102700	43480050	22350	22350	22350	22350	0
498	20240419	102600	43480050	22350	22350	22350	22350	0
499	20240419	102500	43480050	22350	22350	22350	22350	0
500	20240419	102400	43480050	22350	22350	22350	22350	0
501	20240419	102300	43480050	22350	22350	22350	22350	9
502	20240419	102200	43278900	22350	22350	22350	22350	59
503	20240419	102100	41960250	22350	22350	22350	22350	102
504	20240419	102000	39680550	22350	22350	22350	22350	13
505	20240419	101900	39390000	22350	22350	22350	22350	0
506	20240419	101800	39390000	22350	22350	22350	22350	0
507	20240419	101700	39390000	22350	22350	22350	22350	173
508	20240419	101600	35523450	22400	22350	22400	22350	2
509	20240419	101500	35478700	22350	22350	22350	22350	0
510	20240419	101400	35478700	22350	22350	22350	22350	0
511	20240419	101300	35478700	22350	22350	22350	22350	0
512	20240419	101200	35478700	22350	22350	22350	22350	0
513	20240419	101100	35478700	22350	22350	22350	22350	1
514	20240419	101000	35456350	22350	22350	22350	22350	0
515	20240419	100900	35456350	22350	22350	22350	22350	0
516	20240419	100800	35456350	22350	22350	22350	22350	0
517	20240419	100700	35456350	22350	22350	22350	22350	0
518	20240419	100600	35456350	22350	22350	22350	22350	0
519	20240419	100500	35456350	22350	22350	22350	22350	0
520	20240419	100400	35456350	22350	22350	22350	22350	5
521	20240419	100300	35344600	22350	22350	22350	22350	4
522	20240419	100200	35255200	22350	22350	22350	22350	81
523	20240419	100100	33444850	22350	22350	22350	22350	0
524	20240419	100000	33444850	22350	22350	22350	22350	0
525	20240419	095900	33444850	22350	22350	22350	22350	0
526	20240419	095800	33444850	22350	22350	22350	22350	20
527	20240419	095700	32997850	22350	22350	22350	22350	1
528	20240419	095600	32975500	22350	22350	22350	22350	127
529	20240419	095500	30137050	22350	22350	22350	22350	10
530	20240419	095400	29913550	22350	22400	22400	22350	155
531	20240419	095300	26442900	22400	22400	22400	22400	0
532	20240419	095200	26442900	22400	22400	22400	22400	5
533	20240419	095100	26330900	22400	22400	22400	22400	2
534	20240419	095000	26286100	22400	22400	22400	22400	0
535	20240419	094900	26286100	22400	22400	22400	22400	0
536	20240419	094800	26286100	22400	22400	22400	22400	2
537	20240419	094700	26241300	22400	22400	22400	22400	0
538	20240419	094600	26241300	22400	22400	22400	22400	0
539	20240419	094500	26241300	22400	22400	22400	22400	10
540	20240419	094400	26017300	22400	22400	22400	22400	0
541	20240419	094300	26017300	22400	22400	22400	22400	2
542	20240419	094200	25972500	22400	22400	22400	22400	1
543	20240419	094100	25950100	22400	22400	22400	22400	2
544	20240419	094000	25905300	22400	22400	22400	22400	1
545	20240419	093900	25882900	22350	22350	22350	22350	68
546	20240419	093800	24363100	22300	22300	22300	22300	11
547	20240419	093700	24117800	22300	22350	22350	22300	60
548	20240419	093600	22778300	22350	22300	22350	22300	3
549	20240419	093500	22711350	22300	22300	22300	22300	0
550	20240419	093400	22711350	22300	22300	22300	22300	0
551	20240419	093300	22711350	22300	22300	22300	22300	20
552	20240419	093200	22265350	22300	22300	22300	22300	36
553	20240419	093100	21462550	22250	22250	22250	22250	0
554	20240419	093000	21462550	22250	22300	22300	22250	71
555	20240419	092900	19882750	22300	22300	22300	22300	0
556	20240419	092800	19882750	22300	22300	22300	22300	20
557	20240419	092700	19436750	22250	22250	22250	22250	14
558	20240419	092600	19125250	22250	22250	22250	22250	0
559	20240419	092500	19125250	22250	22300	22300	22250	17
560	20240419	092400	18746900	22300	22300	22300	22300	151
561	20240419	092300	15379600	22300	22350	22350	22300	12
562	20240419	092200	15111900	22300	22300	22300	22300	16
563	20240419	092100	14755100	22300	22300	22300	22300	7
564	20240419	092000	14599000	22300	22300	22300	22300	0
565	20240419	091900	14599000	22300	22300	22300	22300	0
566	20240419	091800	14599000	22300	22300	22300	22300	16
567	20240419	091700	14242200	22300	22300	22300	22300	74
568	20240419	091600	12592000	22300	22300	22300	22300	0
569	20240419	091500	12592000	22300	22300	22300	22300	16
570	20240419	091400	12235200	22350	22350	22350	22350	0
571	20240419	091300	12235200	22350	22350	22350	22350	2
572	20240419	091200	12190500	22350	22350	22350	22350	4
573	20240419	091100	12101100	22350	22300	22350	22300	55
574	20240419	091000	10874550	22300	22300	22300	22300	5
575	20240419	090900	10763050	22300	22300	22300	22300	0
576	20240419	090800	10763050	22300	22350	22350	22300	60
577	20240419	090700	9423400	22400	22400	22400	22400	61
578	20240419	090600	8057000	22400	22400	22400	22400	27
579	20240419	090500	7452200	22400	22400	22400	22400	10
580	20240419	090400	7228200	22400	22400	22400	22400	78
581	20240419	090300	5481000	22350	22350	22350	22350	46
582	20240419	090200	4452900	22350	22350	22350	22350	83
583	20240419	090100	2597850	22350	22350	22350	22350	1
584	20240419	090000	2575500	22400	22400	22400	22350	115