KissMeData/005810/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184300	720523650	29350	29350	29350	29350	247
3	20240417	184200	720523650	29350	29350	29350	29350	0
4	20240417	184100	720523650	29350	29350	29350	29350	0
5	20240417	184000	720523650	29350	29350	29350	29350	0
6	20240417	183900	720523650	29350	29350	29350	29350	0
7	20240417	183800	720523650	29350	29350	29350	29350	0
8	20240417	183700	720523650	29350	29350	29350	29350	0
9	20240417	183600	720523650	29350	29350	29350	29350	0
10	20240417	183500	720523650	29350	29350	29350	29350	0
11	20240417	183400	720523650	29350	29350	29350	29350	0
12	20240417	183300	720523650	29350	29350	29350	29350	0
13	20240417	183200	720523650	29350	29350	29350	29350	0
14	20240417	183100	720523650	29350	29350	29350	29350	0
15	20240417	183000	720523650	29350	29350	29350	29350	0
16	20240417	182900	720523650	29350	29350	29350	29350	0
17	20240417	182800	720523650	29350	29350	29350	29350	0
18	20240417	182700	720523650	29350	29350	29350	29350	0
19	20240417	182600	720523650	29350	29350	29350	29350	0
20	20240417	182500	720523650	29350	29350	29350	29350	0
21	20240417	182400	720523650	29350	29350	29350	29350	0
22	20240417	182300	720523650	29350	29350	29350	29350	0
23	20240417	182200	720523650	29350	29350	29350	29350	0
24	20240417	182100	720523650	29350	29350	29350	29350	0
25	20240417	182000	720523650	29350	29350	29350	29350	0
26	20240417	181900	720523650	29350	29350	29350	29350	0
27	20240417	181800	720523650	29350	29350	29350	29350	0
28	20240417	181700	720523650	29350	29350	29350	29350	0
29	20240417	181600	720523650	29350	29350	29350	29350	0
30	20240417	181500	720523650	29350	29350	29350	29350	0
31	20240417	181400	720523650	29350	29350	29350	29350	0
32	20240417	181300	720523650	29350	29350	29350	29350	247
33	20240417	181200	720523650	29350	29350	29350	29350	0
34	20240417	181100	720523650	29350	29350	29350	29350	0
35	20240417	181000	720523650	29350	29350	29350	29350	0
36	20240417	180900	720523650	29350	29350	29350	29350	0
37	20240417	180800	720523650	29350	29350	29350	29350	0
38	20240417	180700	720523650	29350	29350	29350	29350	0
39	20240417	180600	720523650	29350	29350	29350	29350	0
40	20240417	180500	720523650	29350	29350	29350	29350	0
41	20240417	180400	720523650	29350	29350	29350	29350	0
42	20240417	180300	720523650	29350	29350	29350	29350	0
43	20240417	180200	720523650	29350	29350	29350	29350	0
44	20240417	180100	720523650	29350	29350	29350	29350	0
45	20240417	180000	720523650	29350	29350	29350	29350	0
46	20240417	175900	720523650	29350	29350	29350	29350	0
47	20240417	175800	720523650	29350	29350	29350	29350	0
48	20240417	175700	720523650	29350	29350	29350	29350	0
49	20240417	175600	720523650	29350	29350	29350	29350	0
50	20240417	175500	720523650	29350	29350	29350	29350	0
51	20240417	175400	720523650	29350	29350	29350	29350	0
52	20240417	175300	720523650	29350	29350	29350	29350	0
53	20240417	175200	720523650	29350	29350	29350	29350	0
54	20240417	175100	720523650	29350	29350	29350	29350	0
55	20240417	175000	720523650	29350	29350	29350	29350	0
56	20240417	174900	720523650	29350	29350	29350	29350	0
57	20240417	174800	720523650	29350	29350	29350	29350	0
58	20240417	174700	720523650	29350	29350	29350	29350	0
59	20240417	174600	720523650	29350	29350	29350	29350	0
60	20240417	174500	720523650	29350	29350	29350	29350	0
61	20240417	174400	720523650	29350	29350	29350	29350	0
62	20240417	174300	720523650	29350	29350	29350	29350	247
63	20240417	174200	720523650	29350	29350	29350	29350	0
64	20240417	174100	720523650	29350	29350	29350	29350	0
65	20240417	174000	720523650	29350	29350	29350	29350	0
66	20240417	173900	720523650	29350	29350	29350	29350	0
67	20240417	173800	720523650	29350	29350	29350	29350	0
68	20240417	173700	720523650	29350	29350	29350	29350	0
69	20240417	173600	720523650	29350	29350	29350	29350	0
70	20240417	173500	720523650	29350	29350	29350	29350	0
71	20240417	173400	720523650	29350	29350	29350	29350	0
72	20240417	173300	720523650	29350	29350	29350	29350	0
73	20240417	173200	720523650	29350	29350	29350	29350	0
74	20240417	173100	720523650	29350	29350	29350	29350	0
75	20240417	173000	720523650	29350	29350	29350	29350	0
76	20240417	172900	720523650	29350	29350	29350	29350	0
77	20240417	172800	720523650	29350	29350	29350	29350	0
78	20240417	172700	720523650	29350	29350	29350	29350	0
79	20240417	172600	720523650	29350	29350	29350	29350	0
80	20240417	172500	720523650	29350	29350	29350	29350	0
81	20240417	172400	720523650	29350	29350	29350	29350	0
82	20240417	172300	720523650	29350	29350	29350	29350	0
83	20240417	172200	720523650	29350	29350	29350	29350	0
84	20240417	172100	720523650	29350	29350	29350	29350	0
85	20240417	172000	720523650	29350	29350	29350	29350	0
86	20240417	171900	720523650	29350	29350	29350	29350	0
87	20240417	171800	720523650	29350	29350	29350	29350	0
88	20240417	171700	720523650	29350	29350	29350	29350	0
89	20240417	171600	720523650	29350	29350	29350	29350	0
90	20240417	171500	720523650	29350	29350	29350	29350	0
91	20240417	171400	720523650	29350	29350	29350	29350	0
92	20240417	171300	720523650	29350	29350	29350	29350	247
93	20240417	171200	720523650	29350	29350	29350	29350	0
94	20240417	171100	720523650	29350	29350	29350	29350	0
95	20240417	171000	720523650	29350	29350	29350	29350	0
96	20240417	170900	720523650	29350	29350	29350	29350	0
97	20240417	170800	720523650	29350	29350	29350	29350	0
98	20240417	170700	720523650	29350	29350	29350	29350	0
99	20240417	170600	720523650	29350	29350	29350	29350	0
100	20240417	170500	720523650	29350	29350	29350	29350	0
101	20240417	170400	720523650	29350	29350	29350	29350	0
102	20240417	170300	720523650	29350	29350	29350	29350	0
103	20240417	170200	720523650	29350	29350	29350	29350	0
104	20240417	170100	720523650	29350	29350	29350	29350	0
105	20240417	170000	720523650	29350	29350	29350	29350	0
106	20240417	165900	720523650	29350	29350	29350	29350	0
107	20240417	165800	720523650	29350	29350	29350	29350	0
108	20240417	165700	720523650	29350	29350	29350	29350	0
109	20240417	165600	720523650	29350	29350	29350	29350	0
110	20240417	165500	720523650	29350	29350	29350	29350	0
111	20240417	165400	720523650	29350	29350	29350	29350	0
112	20240417	165300	720523650	29350	29350	29350	29350	0
113	20240417	165200	720523650	29350	29350	29350	29350	0
114	20240417	165100	720523650	29350	29350	29350	29350	0
115	20240417	165000	720523650	29350	29350	29350	29350	0
116	20240417	164900	720523650	29350	29350	29350	29350	0
117	20240417	164800	720523650	29350	29350	29350	29350	0
118	20240417	164700	720523650	29350	29350	29350	29350	0
119	20240417	164600	720523650	29350	29350	29350	29350	0
120	20240417	164500	720523650	29350	29350	29350	29350	0
121	20240417	164400	720523650	29350	29350	29350	29350	0
122	20240417	164300	720523650	29350	29350	29350	29350	247
123	20240417	164200	720523650	29350	29350	29350	29350	0
124	20240417	164100	720523650	29350	29350	29350	29350	0
125	20240417	164000	720523650	29350	29350	29350	29350	0
126	20240417	163900	720523650	29350	29350	29350	29350	0
127	20240417	163800	720523650	29350	29350	29350	29350	0
128	20240417	163700	720523650	29350	29350	29350	29350	0
129	20240417	163600	720523650	29350	29350	29350	29350	0
130	20240417	163500	720523650	29350	29350	29350	29350	0
131	20240417	163400	720523650	29350	29350	29350	29350	0
132	20240417	163300	720523650	29350	29350	29350	29350	0
133	20240417	163200	720523650	29350	29350	29350	29350	0
134	20240417	163100	720523650	29350	29350	29350	29350	0
135	20240417	163000	720523650	29350	29350	29350	29350	0
136	20240417	162900	720523650	29350	29350	29350	29350	0
137	20240417	162800	720523650	29350	29350	29350	29350	0
138	20240417	162700	720523650	29350	29350	29350	29350	0
139	20240417	162600	720523650	29350	29350	29350	29350	0
140	20240417	162500	720523650	29350	29350	29350	29350	0
141	20240417	162400	720523650	29350	29350	29350	29350	0
142	20240417	162300	720523650	29350	29350	29350	29350	0
143	20240417	162200	720523650	29350	29350	29350	29350	0
144	20240417	162100	720523650	29350	29350	29350	29350	0
145	20240417	162000	720523650	29350	29350	29350	29350	0
146	20240417	161900	720523650	29350	29350	29350	29350	0
147	20240417	161800	720523650	29350	29350	29350	29350	0
148	20240417	161700	720523650	29350	29350	29350	29350	0
149	20240417	161600	720523650	29350	29350	29350	29350	0
150	20240417	161500	720523650	29350	29350	29350	29350	0
151	20240417	161400	720523650	29350	29350	29350	29350	0
152	20240417	161300	720523650	29350	29350	29350	29350	247
153	20240417	161200	720523650	29350	29350	29350	29350	0
154	20240417	161100	720523650	29350	29350	29350	29350	0
155	20240417	161000	720523650	29350	29350	29350	29350	0
156	20240417	160900	720523650	29350	29350	29350	29350	0
157	20240417	160800	720523650	29350	29350	29350	29350	0
158	20240417	160700	720523650	29350	29350	29350	29350	0
159	20240417	160600	720523650	29350	29350	29350	29350	0
160	20240417	160500	720523650	29350	29350	29350	29350	0
161	20240417	160400	720523650	29350	29350	29350	29350	0
162	20240417	160300	720523650	29350	29350	29350	29350	0
163	20240417	160200	720523650	29350	29350	29350	29350	0
164	20240417	160100	720523650	29350	29350	29350	29350	0
165	20240417	160000	720523650	29350	29350	29350	29350	0
166	20240417	155900	720523650	29350	29350	29350	29350	0
167	20240417	155800	720523650	29350	29350	29350	29350	0
168	20240417	155700	720523650	29350	29350	29350	29350	0
169	20240417	155600	720523650	29350	29350	29350	29350	0
170	20240417	155500	720523650	29350	29350	29350	29350	0
171	20240417	155400	720523650	29350	29350	29350	29350	0
172	20240417	155300	720523650	29350	29350	29350	29350	0
173	20240417	155200	720523650	29350	29350	29350	29350	0
174	20240417	155100	720523650	29350	29350	29350	29350	0
175	20240417	155000	720523650	29350	29350	29350	29350	0
176	20240417	154900	720523650	29350	29350	29350	29350	0
177	20240417	154800	720523650	29350	29350	29350	29350	0
178	20240417	154700	720523650	29350	29350	29350	29350	0
179	20240417	154600	720523650	29350	29350	29350	29350	0
180	20240417	154500	720523650	29350	29350	29350	29350	0
181	20240417	154400	720523650	29350	29350	29350	29350	0
182	20240417	154300	720523650	29350	29350	29350	29350	247
183	20240417	154200	720523650	29350	29350	29350	29350	0
184	20240417	154100	720523650	29350	29350	29350	29350	0
185	20240417	154000	720523650	29350	29350	29350	29350	0
186	20240417	153900	720523650	29350	29350	29350	29350	0
187	20240417	153800	720523650	29350	29350	29350	29350	0
188	20240417	153700	720523650	29350	29350	29350	29350	0
189	20240417	153600	720523650	29350	29350	29350	29350	0
190	20240417	153500	720523650	29350	29350	29350	29350	0
191	20240417	153400	720523650	29350	29350	29350	29350	0
192	20240417	153300	720523650	29350	29350	29350	29350	0
193	20240417	153200	720523650	29350	29350	29350	29350	0
194	20240417	153100	720523650	29350	29350	29350	29350	0
195	20240417	153000	720523650	29350	29350	29350	29350	247
196	20240417	152900	713274200	29300	29300	29300	29300	0
197	20240417	152800	713274200	29300	29300	29300	29300	0
198	20240417	152700	713274200	29300	29300	29300	29300	0
199	20240417	152600	713274200	29300	29300	29300	29300	0
200	20240417	152500	713274200	29300	29300	29300	29300	0
201	20240417	152400	713274200	29300	29300	29300	29300	0
202	20240417	152300	713274200	29300	29300	29300	29300	0
203	20240417	152200	713274200	29300	29300	29300	29300	0
204	20240417	152100	713274200	29300	29300	29300	29300	0
205	20240417	152000	713274200	29300	29300	29300	29300	0
206	20240417	151900	713274200	29300	29400	29400	29300	178
207	20240417	151800	708048950	29400	29400	29400	29400	7
208	20240417	151700	707843150	29400	29400	29400	29400	8
209	20240417	151600	707607950	29400	29350	29400	29350	12
210	20240417	151500	707255650	29400	29400	29400	29400	9
211	20240417	151400	706991050	29400	29400	29400	29400	0
212	20240417	151300	706991050	29400	29400	29400	29400	10
213	20240417	151200	706697050	29400	29400	29400	29400	1
214	20240417	151100	706667650	29350	29350	29350	29350	291
215	20240417	151000	698126800	29350	29350	29350	29350	1
216	20240417	150900	698097450	29400	29400	29400	29400	7
217	20240417	150800	697891650	29400	29400	29400	29400	5
218	20240417	150700	697744650	29400	29400	29400	29400	8
219	20240417	150600	697509450	29400	29400	29400	29400	3
220	20240417	150500	697421250	29400	29400	29400	29350	40
221	20240417	150400	696246250	29400	29400	29400	29400	149
222	20240417	150300	691865650	29400	29400	29400	29400	0
223	20240417	150200	691865650	29400	29400	29400	29400	0
224	20240417	150100	691865650	29400	29400	29400	29400	0
225	20240417	150000	691865650	29400	29400	29400	29400	8
226	20240417	145900	691630450	29400	29450	29450	29400	407
227	20240417	145800	679656650	29450	29450	29450	29450	37
228	20240417	145700	678567000	29450	29450	29450	29450	100
229	20240417	145600	675622000	29500	29500	29500	29500	2
230	20240417	145500	675563000	29500	29500	29500	29500	1
231	20240417	145400	675533500	29500	29500	29500	29500	95
232	20240417	145300	672731000	29550	29550	29550	29550	0
233	20240417	145200	672731000	29550	29550	29550	29550	0
234	20240417	145100	672731000	29550	29600	29600	29550	81
235	20240417	145000	670337350	29600	29600	29600	29600	0
236	20240417	144900	670337350	29600	29600	29600	29600	5
237	20240417	144800	670189350	29600	29600	29600	29600	23
238	20240417	144700	669508550	29600	29600	29600	29600	18
239	20240417	144600	668975750	29600	29600	29600	29600	2
240	20240417	144500	668916550	29600	29600	29600	29600	3
241	20240417	144400	668827750	29600	29500	29600	29500	111
242	20240417	144300	665543250	29600	29600	29600	29600	0
243	20240417	144200	665543250	29600	29600	29600	29600	0
244	20240417	144100	665543250	29600	29600	29600	29600	0
245	20240417	144000	665543250	29600	29600	29600	29600	0
246	20240417	143900	665543250	29600	29600	29600	29600	3
247	20240417	143800	665454450	29500	29500	29500	29500	0
248	20240417	143700	665454450	29500	29500	29500	29500	50
249	20240417	143600	663979450	29500	29500	29500	29500	118
250	20240417	143500	660498450	29500	29500	29500	29500	161
251	20240417	143400	655748950	29500	29500	29500	29500	0
252	20240417	143300	655748950	29500	29500	29500	29500	0
253	20240417	143200	655748950	29500	29500	29500	29500	469
254	20240417	143100	641913450	29550	29550	29550	29550	117
255	20240417	143000	638456100	29600	29600	29600	29600	161
256	20240417	142900	633690500	29650	29650	29650	29650	15
257	20240417	142800	633245750	29700	29700	29700	29700	0
258	20240417	142700	633245750	29700	29700	29700	29700	0
259	20240417	142600	633245750	29700	29700	29700	29700	0
260	20240417	142500	633245750	29700	29700	29700	29700	0
261	20240417	142400	633245750	29700	29650	29700	29650	133
262	20240417	142300	629300450	29700	29800	29800	29700	275
263	20240417	142200	621132750	29800	29800	29800	29800	0
264	20240417	142100	621132750	29800	29800	29800	29800	19
265	20240417	142000	620566550	29800	29800	29800	29800	7
266	20240417	141900	620357950	29800	29750	29800	29750	116
267	20240417	141800	616906150	29700	29700	29700	29700	0
268	20240417	141700	616906150	29700	29700	29700	29700	4
269	20240417	141600	616787350	29700	29700	29700	29700	10
270	20240417	141500	616490350	29700	29700	29700	29700	6
271	20240417	141400	616312150	29700	29700	29700	29700	0
272	20240417	141300	616312150	29700	29750	29750	29700	5
273	20240417	141200	616163550	29750	29750	29750	29750	0
274	20240417	141100	616163550	29750	29750	29750	29750	0
275	20240417	141000	616163550	29750	29750	29750	29750	0
276	20240417	140900	616163550	29750	29750	29750	29750	0
277	20240417	140800	616163550	29750	29700	29750	29700	166
278	20240417	140700	611230750	29600	29600	29600	29600	2
279	20240417	140600	611171550	29650	29650	29650	29650	6
280	20240417	140500	610993650	29650	29650	29650	29650	2
281	20240417	140400	610934350	29650	29650	29650	29650	44
282	20240417	140300	609629750	29700	29700	29700	29700	0
283	20240417	140200	609629750	29700	29700	29700	29700	170
284	20240417	140100	604580750	29700	29800	29800	29700	481
285	20240417	140000	590256400	29800	29800	29800	29800	1
286	20240417	135900	590226600	29850	29850	29850	29850	0
287	20240417	135800	590226600	29850	29800	29850	29800	112
288	20240417	135700	586883600	29800	29800	29800	29800	0
289	20240417	135600	586883600	29800	29800	29800	29800	3
290	20240417	135500	586794200	29800	29800	29800	29800	0
291	20240417	135400	586794200	29800	29800	29800	29800	127
292	20240417	135300	583009600	29800	29800	29800	29800	219
293	20240417	135200	576483400	29750	29750	29750	29750	1
294	20240417	135100	576453650	29800	29750	29800	29750	157
295	20240417	135000	571782100	29750	29750	29750	29750	0
296	20240417	134900	571782100	29750	29750	29750	29750	3
297	20240417	134800	571692850	29750	29750	29750	29750	0
298	20240417	134700	571692850	29750	29750	29750	29750	7
299	20240417	134600	571484600	29750	29750	29750	29750	0
300	20240417	134500	571484600	29750	29750	29750	29750	0
301	20240417	134400	571484600	29750	29750	29750	29750	0
302	20240417	134300	571484600	29750	29700	29750	29700	10
303	20240417	134200	571187250	29700	29700	29700	29700	7
304	20240417	134100	570979350	29750	29750	29750	29750	46
305	20240417	134000	569610850	29750	29750	29750	29750	24
306	20240417	133900	568896850	29750	29750	29750	29750	0
307	20240417	133800	568896850	29750	29750	29750	29750	141
308	20240417	133700	564702100	29750	29750	29750	29750	2
309	20240417	133600	564642600	29750	29750	29750	29750	165
310	20240417	133500	559733850	29650	29650	29650	29650	0
311	20240417	133400	559733850	29650	29650	29650	29650	0
312	20240417	133300	559733850	29650	29650	29650	29650	100
313	20240417	133200	556768850	29750	29750	29750	29750	0
314	20240417	133100	556768850	29750	29750	29750	29750	0
315	20240417	133000	556768850	29750	29750	29750	29750	0
316	20240417	132900	556768850	29750	29750	29750	29750	0
317	20240417	132800	556768850	29750	29750	29750	29750	0
318	20240417	132700	556768850	29750	29750	29750	29750	1
319	20240417	132600	556739100	29750	29750	29750	29750	0
320	20240417	132500	556739100	29750	29750	29750	29750	4
321	20240417	132400	556620100	29750	29750	29750	29750	18
322	20240417	132300	556084600	29700	29700	29700	29700	291
323	20240417	132200	547441900	29700	29700	29700	29700	68
324	20240417	132100	545422300	29700	29700	29700	29700	3
325	20240417	132000	545333200	29750	29750	29750	29750	0
326	20240417	131900	545333200	29750	29750	29750	29750	3
327	20240417	131800	545243950	29700	29700	29700	29700	510
328	20240417	131700	530096950	29700	29700	29700	29700	11
329	20240417	131600	529770250	29650	29650	29650	29650	0
330	20240417	131500	529770250	29650	29650	29650	29650	0
331	20240417	131400	529770250	29650	29650	29650	29650	0
332	20240417	131300	529770250	29650	29650	29650	29650	0
333	20240417	131200	529770250	29650	29650	29650	29650	0
334	20240417	131100	529770250	29650	29650	29650	29650	0
335	20240417	131000	529770250	29650	29650	29650	29650	232
336	20240417	130900	522891450	29650	29650	29650	29650	57
337	20240417	130800	521201400	29600	29600	29600	29600	0
338	20240417	130700	521201400	29600	29550	29600	29550	148
339	20240417	130600	516821550	29500	29550	29550	29500	2
340	20240417	130500	516762500	29500	29500	29500	29500	10
341	20240417	130400	516467500	29500	29500	29500	29500	16
342	20240417	130300	515995500	29500	29500	29500	29500	0
343	20240417	130200	515995500	29500	29500	29500	29500	134
344	20240417	130100	512042500	29500	29500	29500	29500	0
345	20240417	130000	512042500	29500	29500	29500	29500	0
346	20240417	125900	512042500	29500	29500	29500	29500	0
347	20240417	125800	512042500	29500	29500	29500	29500	15
348	20240417	125700	511600000	29500	29500	29500	29500	18
349	20240417	125600	511069000	29600	29600	29600	29600	0
350	20240417	125500	511069000	29600	29600	29600	29600	0
351	20240417	125400	511069000	29600	29600	29600	29600	0
352	20240417	125300	511069000	29600	29600	29600	29600	17
353	20240417	125200	510565800	29500	29500	29500	29500	0
354	20240417	125100	510565800	29500	29500	29500	29500	0
355	20240417	125000	510565800	29500	29500	29500	29500	4
356	20240417	124900	510447800	29600	29600	29600	29600	0
357	20240417	124800	510447800	29600	29550	29600	29550	6
358	20240417	124700	510270450	29550	29550	29550	29550	100
359	20240417	124600	507315450	29600	29600	29600	29600	4
360	20240417	124500	507197050	29600	29600	29600	29600	30
361	20240417	124400	506309050	29600	29600	29600	29600	0
362	20240417	124300	506309050	29600	29600	29600	29600	18
363	20240417	124200	505776250	29600	29600	29600	29600	0
364	20240417	124100	505776250	29600	29600	29600	29600	36
365	20240417	124000	504710650	29600	29600	29600	29600	1
366	20240417	123900	504681050	29600	29600	29600	29600	0
367	20240417	123800	504681050	29600	29600	29600	29600	0
368	20240417	123700	504681050	29600	29600	29600	29600	2
369	20240417	123600	504621850	29600	29600	29600	29600	0
370	20240417	123500	504621850	29600	29600	29600	29600	0
371	20240417	123400	504621850	29600	29600	29600	29600	0
372	20240417	123300	504621850	29600	29600	29600	29600	0
373	20240417	123200	504621850	29600	29600	29600	29600	0
374	20240417	123100	504621850	29600	29600	29600	29600	1
375	20240417	123000	504592250	29600	29600	29600	29600	0
376	20240417	122900	504592250	29600	29600	29600	29600	0
377	20240417	122800	504592250	29600	29600	29600	29600	134
378	20240417	122700	500625850	29650	29650	29650	29650	230
379	20240417	122600	493806350	29750	29750	29750	29750	2
380	20240417	122500	493746850	29750	29750	29750	29750	25
381	20240417	122400	493003100	29750	29650	29750	29650	161
382	20240417	122300	488220350	29700	29700	29700	29700	150
383	20240417	122200	483765350	29700	29700	29700	29700	0
384	20240417	122100	483765350	29700	29700	29700	29700	25
385	20240417	122000	483022850	29700	29700	29700	29700	0
386	20240417	121900	483022850	29700	29700	29700	29700	1
387	20240417	121800	482993150	29650	29600	29650	29600	232
388	20240417	121700	476120500	29600	29600	29600	29600	0
389	20240417	121600	476120500	29600	29600	29600	29600	19
390	20240417	121500	475558100	29600	29600	29600	29600	16
391	20240417	121400	475084500	29600	29600	29600	29600	0
392	20240417	121300	475084500	29600	29600	29600	29600	3
393	20240417	121200	474995700	29600	29600	29600	29600	0
394	20240417	121100	474995700	29600	29600	29600	29600	8
395	20240417	121000	474758900	29600	29600	29600	29600	5
396	20240417	120900	474610900	29600	29600	29600	29600	18
397	20240417	120800	474078100	29600	29600	29600	29600	27
398	20240417	120700	473278900	29600	29550	29600	29550	10
399	20240417	120600	472983000	29550	29550	29550	29550	150
400	20240417	120500	468550500	29500	29500	29500	29500	179
401	20240417	120400	463270000	29500	29450	29500	29450	77
402	20240417	120300	461001800	29400	29400	29400	29400	0
403	20240417	120200	461001800	29400	29400	29400	29400	0
404	20240417	120100	461001800	29400	29400	29400	29400	2
405	20240417	120000	460943000	29350	29350	29350	29350	0
406	20240417	115900	460943000	29350	29350	29350	29350	0
407	20240417	115800	460943000	29350	29350	29350	29350	0
408	20240417	115700	460943000	29350	29350	29350	29350	0
409	20240417	115600	460943000	29350	29350	29350	29350	0
410	20240417	115500	460943000	29350	29350	29350	29350	1
411	20240417	115400	460913650	29400	29400	29400	29400	0
412	20240417	115300	460913650	29400	29400	29400	29400	0
413	20240417	115200	460913650	29400	29400	29400	29400	105
414	20240417	115100	457826650	29500	29500	29500	29500	0
415	20240417	115000	457826650	29500	29500	29500	29500	18
416	20240417	114900	457295650	29500	29500	29500	29500	0
417	20240417	114800	457295650	29500	29500	29500	29500	0
418	20240417	114700	457295650	29500	29500	29500	29500	0
419	20240417	114600	457295650	29500	29500	29500	29500	0
420	20240417	114500	457295650	29500	29500	29500	29500	0
421	20240417	114400	457295650	29500	29500	29500	29500	26
422	20240417	114300	456528650	29500	29500	29500	29500	10
423	20240417	114200	456233650	29500	29500	29500	29500	2
424	20240417	114100	456174650	29500	29500	29500	29500	2
425	20240417	114000	456115650	29500	29500	29500	29500	0
426	20240417	113900	456115650	29500	29500	29500	29500	0
427	20240417	113800	456115650	29500	29500	29500	29500	16
428	20240417	113700	455643650	29400	29350	29400	29350	1007
429	20240417	113600	426087200	29300	29300	29300	29300	25
430	20240417	113500	425354700	29250	29250	29250	29250	1
431	20240417	113400	425325450	29250	29250	29250	29250	0
432	20240417	113300	425325450	29250	29250	29250	29250	6
433	20240417	113200	425149950	29300	29300	29300	29300	76
434	20240417	113100	422923150	29250	29250	29250	29250	0
435	20240417	113000	422923150	29250	29250	29250	29250	0
436	20240417	112900	422923150	29250	29250	29250	29250	0
437	20240417	112800	422923150	29250	29250	29250	29250	0
438	20240417	112700	422923150	29250	29250	29250	29250	202
439	20240417	112600	417014650	29300	29300	29300	29300	428
440	20240417	112500	404474250	29300	29300	29300	29300	0
441	20240417	112400	404474250	29300	29300	29300	29300	22
442	20240417	112300	403829650	29300	29300	29300	29300	0
443	20240417	112200	403829650	29300	29350	29350	29300	70
444	20240417	112100	401776150	29350	29350	29350	29350	76
445	20240417	112000	399545550	29350	29350	29350	29350	0
446	20240417	111900	399545550	29350	29350	29350	29350	3
447	20240417	111800	399457500	29350	29350	29350	29350	268
448	20240417	111700	391591700	29350	29350	29350	29350	0
449	20240417	111600	391591700	29350	29350	29350	29350	1
450	20240417	111500	391562350	29350	29350	29350	29350	21
451	20240417	111400	390946000	29300	29300	29300	29300	45
452	20240417	111300	389627500	29300	29300	29300	29300	0
453	20240417	111200	389627500	29300	29300	29300	29300	3
454	20240417	111100	389539600	29300	29300	29300	29300	20
455	20240417	111000	388953600	29300	29300	29300	29300	0
456	20240417	110900	388953600	29300	29300	29300	29300	5
457	20240417	110800	388807100	29350	29350	29350	29350	601
458	20240417	110700	371167750	29350	29350	29350	29350	0
459	20240417	110600	371167750	29350	29350	29350	29350	0
460	20240417	110500	371167750	29350	29350	29350	29350	0
461	20240417	110400	371167750	29350	29350	29350	29350	0
462	20240417	110300	371167750	29350	29350	29350	29350	796
463	20240417	110200	347805150	29350	29350	29350	29350	100
464	20240417	110100	344870150	29350	29350	29350	29350	6
465	20240417	110000	344694050	29350	29350	29350	29350	1
466	20240417	105900	344664700	29300	29300	29300	29300	0
467	20240417	105800	344664700	29300	29300	29300	29300	0
468	20240417	105700	344664700	29300	29300	29300	29300	30
469	20240417	105600	343785700	29300	29300	29300	29300	0
470	20240417	105500	343785700	29300	29300	29300	29300	100
471	20240417	105400	340855700	29300	29300	29300	29300	110
472	20240417	105300	337632700	29250	29250	29250	29250	0
473	20240417	105200	337632700	29250	29250	29250	29250	3
474	20240417	105100	337544950	29250	29250	29250	29250	0
475	20240417	105000	337544950	29250	29250	29250	29250	0
476	20240417	104900	337544950	29250	29250	29250	29250	5
477	20240417	104800	337398700	29200	29200	29200	29200	0
478	20240417	104700	337398700	29200	29200	29200	29200	0
479	20240417	104600	337398700	29200	29200	29200	29200	0
480	20240417	104500	337398700	29200	29200	29200	29200	0
481	20240417	104400	337398700	29200	29200	29200	29200	0
482	20240417	104300	337398700	29200	29200	29200	29200	0
483	20240417	104200	337398700	29200	29200	29200	29200	214
484	20240417	104100	331149900	29250	29300	29300	29250	118
485	20240417	104000	327693400	29300	29350	29350	29300	560
486	20240417	103900	311279300	29500	29350	29500	29350	7
487	20240417	103800	311072950	29350	29350	29350	29350	5
488	20240417	103700	310926200	29350	29350	29350	29350	0
489	20240417	103600	310926200	29350	29350	29350	29350	10
490	20240417	103500	310632700	29350	29350	29350	29350	0
491	20240417	103400	310632700	29350	29350	29350	29350	0
492	20240417	103300	310632700	29350	29350	29350	29350	3
493	20240417	103200	310544650	29300	29300	29300	29300	0
494	20240417	103100	310544650	29300	29300	29300	29300	0
495	20240417	103000	310544650	29300	29300	29300	29300	10
496	20240417	102900	310251650	29300	29300	29300	29300	0
497	20240417	102800	310251650	29300	29300	29300	29300	0
498	20240417	102700	310251650	29300	29300	29300	29300	188
499	20240417	102600	304743250	29250	29250	29250	29250	100
500	20240417	102500	301818250	29300	29200	29300	29200	71
501	20240417	102400	299744750	29200	29200	29200	29200	272
502	20240417	102300	291802350	29150	29200	29200	29150	434
503	20240417	102200	279150700	29200	29200	29200	29200	330
504	20240417	102100	269514700	29250	29200	29250	29200	168
505	20240417	102000	264600850	29250	29250	29250	29250	9
506	20240417	101900	264337600	29250	29250	29250	29250	0
507	20240417	101800	264337600	29250	29250	29250	29250	331
508	20240417	101700	254655850	29300	29300	29300	29300	538
509	20240417	101600	238892450	29350	29350	29400	29350	64
510	20240417	101500	237014000	29350	29350	29350	29350	0
511	20240417	101400	237014000	29350	29400	29400	29350	284
512	20240417	101300	228664850	29450	29450	29450	29450	90
513	20240417	101200	226014350	29400	29400	29400	29400	0
514	20240417	101100	226014350	29400	29400	29400	29400	2
515	20240417	101000	225955550	29450	29450	29450	29450	527
516	20240417	100900	210435400	29500	29500	29500	29500	0
517	20240417	100800	210435400	29500	29500	29500	29500	100
518	20240417	100700	207485400	29500	29600	29600	29500	237
519	20240417	100600	200482050	29650	29650	29650	29650	6
520	20240417	100500	200304150	29600	29550	29600	29550	215
521	20240417	100400	193941050	29500	29500	29500	29450	720
522	20240417	100300	172701650	29400	29400	29400	29400	528
523	20240417	100200	157178450	29400	29400	29400	29400	0
524	20240417	100100	157178450	29400	29400	29400	29400	30
525	20240417	100000	156296450	29400	29400	29400	29400	7
526	20240417	095900	156090650	29400	29400	29400	29400	1
527	20240417	095800	156061250	29400	29400	29400	29400	200
528	20240417	095700	150181250	29400	29350	29400	29350	3
529	20240417	095600	150093100	29350	29350	29350	29350	3
530	20240417	095500	150005050	29400	29400	29400	29400	140
531	20240417	095400	145889050	29400	29400	29400	29400	0
532	20240417	095300	145889050	29400	29400	29400	29400	1
533	20240417	095200	145859650	29350	29350	29350	29350	0
534	20240417	095100	145859650	29350	29350	29350	29350	6
535	20240417	095000	145683550	29350	29350	29350	29350	236
536	20240417	094900	138756950	29400	29400	29400	29400	3
537	20240417	094800	138668750	29400	29400	29400	29400	0
538	20240417	094700	138668750	29400	29400	29400	29400	0
539	20240417	094600	138668750	29400	29400	29400	29400	19
540	20240417	094500	138110150	29400	29400	29400	29400	0
541	20240417	094400	138110150	29400	29400	29400	29400	0
542	20240417	094300	138110150	29400	29400	29400	29400	1
543	20240417	094200	138080750	29400	29400	29400	29400	0
544	20240417	094100	138080750	29400	29400	29400	29400	125
545	20240417	094000	134405750	29400	29400	29400	29400	100
546	20240417	093900	131465750	29400	29400	29400	29400	10
547	20240417	093800	131171750	29400	29500	29500	29400	501
548	20240417	093700	116422150	29500	29500	29500	29500	50
549	20240417	093600	114947150	29500	29500	29500	29500	0
550	20240417	093500	114947150	29500	29500	29500	29500	0
551	20240417	093400	114947150	29500	29500	29500	29500	1
552	20240417	093300	114917650	29450	29450	29450	29450	0
553	20240417	093200	114917650	29450	29450	29450	29450	27
554	20240417	093100	114122500	29400	29400	29400	29400	0
555	20240417	093000	114122500	29400	29400	29400	29400	0
556	20240417	092900	114122500	29400	29400	29400	29400	51
557	20240417	092800	112623100	29400	29400	29400	29400	102
558	20240417	092700	109624300	29400	29400	29400	29400	100
559	20240417	092600	106684300	29400	29400	29400	29400	0
560	20240417	092500	106684300	29400	29400	29400	29400	0
561	20240417	092400	106684300	29400	29400	29400	29400	9
562	20240417	092300	106419700	29400	29400	29400	29400	0
563	20240417	092200	106419700	29400	29250	29400	29250	9
564	20240417	092100	106156300	29250	29300	29300	29250	204
565	20240417	092000	100179300	29350	29350	29350	29350	82
566	20240417	091900	97772600	29350	29350	29350	29350	3
567	20240417	091800	97684550	29350	29350	29350	29300	119
568	20240417	091700	94191950	29300	29300	29300	29300	0
569	20240417	091600	94191950	29300	29250	29300	29250	11
570	20240417	091500	93870150	29150	29150	29150	29150	25
571	20240417	091400	93141400	29150	29200	29200	29150	99
572	20240417	091300	90252050	29200	29200	29200	29200	1
573	20240417	091200	90222850	29200	29250	29250	29150	92
574	20240417	091100	87535600	29250	29350	29350	29250	34
575	20240417	091000	86539100	29400	29450	29450	29400	40
576	20240417	090900	85363050	29450	29450	29450	29450	4
577	20240417	090800	85245250	29450	29450	29450	29400	86
578	20240417	090700	82716300	29450	29500	29500	29450	248
579	20240417	090600	75400700	29500	29500	29500	29500	111
580	20240417	090500	72126200	29500	29500	29500	29500	198
581	20240417	090400	66285200	29650	29650	29650	29650	0
582	20240417	090300	66285200	29650	29650	29650	29650	50
583	20240417	090200	64802700	29650	29450	29650	29450	2
584	20240417	090100	64743600	29700	29700	29700	29500	1023
585	20240417	090000	34363100	29700	29700	29800	29700	1156