KissMeData/043150/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	192600	434431750	29900	29900	29900	29900	375
3	20240424	192500	434431750	29900	29900	29900	29900	0
4	20240424	192400	434431750	29900	29900	29900	29900	0
5	20240424	192300	434431750	29900	29900	29900	29900	0
6	20240424	192200	434431750	29900	29900	29900	29900	0
7	20240424	192100	434431750	29900	29900	29900	29900	0
8	20240424	192000	434431750	29900	29900	29900	29900	0
9	20240424	191900	434431750	29900	29900	29900	29900	0
10	20240424	191800	434431750	29900	29900	29900	29900	0
11	20240424	191700	434431750	29900	29900	29900	29900	0
12	20240424	191600	434431750	29900	29900	29900	29900	0
13	20240424	191500	434431750	29900	29900	29900	29900	0
14	20240424	191400	434431750	29900	29900	29900	29900	0
15	20240424	191300	434431750	29900	29900	29900	29900	0
16	20240424	191200	434431750	29900	29900	29900	29900	0
17	20240424	191100	434431750	29900	29900	29900	29900	0
18	20240424	191000	434431750	29900	29900	29900	29900	0
19	20240424	190900	434431750	29900	29900	29900	29900	0
20	20240424	190800	434431750	29900	29900	29900	29900	0
21	20240424	190700	434431750	29900	29900	29900	29900	0
22	20240424	190600	434431750	29900	29900	29900	29900	0
23	20240424	190500	434431750	29900	29900	29900	29900	0
24	20240424	190400	434431750	29900	29900	29900	29900	0
25	20240424	190300	434431750	29900	29900	29900	29900	0
26	20240424	190200	434431750	29900	29900	29900	29900	0
27	20240424	190100	434431750	29900	29900	29900	29900	0
28	20240424	190000	434431750	29900	29900	29900	29900	0
29	20240424	185900	434431750	29900	29900	29900	29900	0
30	20240424	185800	434431750	29900	29900	29900	29900	0
31	20240424	185700	434431750	29900	29900	29900	29900	0
32	20240424	185600	434431750	29900	29900	29900	29900	375
33	20240424	185500	434431750	29900	29900	29900	29900	0
34	20240424	185400	434431750	29900	29900	29900	29900	0
35	20240424	185300	434431750	29900	29900	29900	29900	0
36	20240424	185200	434431750	29900	29900	29900	29900	0
37	20240424	185100	434431750	29900	29900	29900	29900	0
38	20240424	185000	434431750	29900	29900	29900	29900	0
39	20240424	184900	434431750	29900	29900	29900	29900	0
40	20240424	184800	434431750	29900	29900	29900	29900	0
41	20240424	184700	434431750	29900	29900	29900	29900	0
42	20240424	184600	434431750	29900	29900	29900	29900	0
43	20240424	184500	434431750	29900	29900	29900	29900	0
44	20240424	184400	434431750	29900	29900	29900	29900	0
45	20240424	184300	434431750	29900	29900	29900	29900	0
46	20240424	184200	434431750	29900	29900	29900	29900	0
47	20240424	184100	434431750	29900	29900	29900	29900	0
48	20240424	184000	434431750	29900	29900	29900	29900	0
49	20240424	183900	434431750	29900	29900	29900	29900	0
50	20240424	183800	434431750	29900	29900	29900	29900	0
51	20240424	183700	434431750	29900	29900	29900	29900	0
52	20240424	183600	434431750	29900	29900	29900	29900	0
53	20240424	183500	434431750	29900	29900	29900	29900	0
54	20240424	183400	434431750	29900	29900	29900	29900	0
55	20240424	183300	434431750	29900	29900	29900	29900	0
56	20240424	183200	434431750	29900	29900	29900	29900	0
57	20240424	183100	434431750	29900	29900	29900	29900	0
58	20240424	183000	434431750	29900	29900	29900	29900	0
59	20240424	182900	434431750	29900	29900	29900	29900	0
60	20240424	182800	434431750	29900	29900	29900	29900	0
61	20240424	182700	434431750	29900	29900	29900	29900	0
62	20240424	182600	434431750	29900	29900	29900	29900	375
63	20240424	182500	434431750	29900	29900	29900	29900	0
64	20240424	182400	434431750	29900	29900	29900	29900	0
65	20240424	182300	434431750	29900	29900	29900	29900	0
66	20240424	182200	434431750	29900	29900	29900	29900	0
67	20240424	182100	434431750	29900	29900	29900	29900	0
68	20240424	182000	434431750	29900	29900	29900	29900	0
69	20240424	181900	434431750	29900	29900	29900	29900	0
70	20240424	181800	434431750	29900	29900	29900	29900	0
71	20240424	181700	434431750	29900	29900	29900	29900	0
72	20240424	181600	434431750	29900	29900	29900	29900	0
73	20240424	181500	434431750	29900	29900	29900	29900	0
74	20240424	181400	434431750	29900	29900	29900	29900	0
75	20240424	181300	434431750	29900	29900	29900	29900	0
76	20240424	181200	434431750	29900	29900	29900	29900	0
77	20240424	181100	434431750	29900	29900	29900	29900	0
78	20240424	181000	434431750	29900	29900	29900	29900	0
79	20240424	180900	434431750	29900	29900	29900	29900	0
80	20240424	180800	434431750	29900	29900	29900	29900	0
81	20240424	180700	434431750	29900	29900	29900	29900	0
82	20240424	180600	434431750	29900	29900	29900	29900	0
83	20240424	180500	434431750	29900	29900	29900	29900	0
84	20240424	180400	434431750	29900	29900	29900	29900	0
85	20240424	180300	434431750	29900	29900	29900	29900	0
86	20240424	180200	434431750	29900	29900	29900	29900	0
87	20240424	180100	434431750	29900	29900	29900	29900	0
88	20240424	180000	434431750	29900	29900	29900	29900	0
89	20240424	175900	434431750	29900	29900	29900	29900	0
90	20240424	175800	434431750	29900	29900	29900	29900	0
91	20240424	175700	434431750	29900	29900	29900	29900	0
92	20240424	175600	434431750	29900	29900	29900	29900	375
93	20240424	175500	434431750	29900	29900	29900	29900	0
94	20240424	175400	434431750	29900	29900	29900	29900	0
95	20240424	175300	434431750	29900	29900	29900	29900	0
96	20240424	175200	434431750	29900	29900	29900	29900	0
97	20240424	175100	434431750	29900	29900	29900	29900	0
98	20240424	175000	434431750	29900	29900	29900	29900	0
99	20240424	174900	434431750	29900	29900	29900	29900	0
100	20240424	174800	434431750	29900	29900	29900	29900	0
101	20240424	174700	434431750	29900	29900	29900	29900	0
102	20240424	174600	434431750	29900	29900	29900	29900	0
103	20240424	174500	434431750	29900	29900	29900	29900	0
104	20240424	174400	434431750	29900	29900	29900	29900	0
105	20240424	174300	434431750	29900	29900	29900	29900	0
106	20240424	174200	434431750	29900	29900	29900	29900	0
107	20240424	174100	434431750	29900	29900	29900	29900	0
108	20240424	174000	434431750	29900	29900	29900	29900	0
109	20240424	173900	434431750	29900	29900	29900	29900	0
110	20240424	173800	434431750	29900	29900	29900	29900	0
111	20240424	173700	434431750	29900	29900	29900	29900	0
112	20240424	173600	434431750	29900	29900	29900	29900	0
113	20240424	173500	434431750	29900	29900	29900	29900	0
114	20240424	173400	434431750	29900	29900	29900	29900	0
115	20240424	173300	434431750	29900	29900	29900	29900	0
116	20240424	173200	434431750	29900	29900	29900	29900	0
117	20240424	173100	434431750	29900	29900	29900	29900	0
118	20240424	173000	434431750	29900	29900	29900	29900	0
119	20240424	172900	434431750	29900	29900	29900	29900	0
120	20240424	172800	434431750	29900	29900	29900	29900	0
121	20240424	172700	434431750	29900	29900	29900	29900	0
122	20240424	172600	434431750	29900	29900	29900	29900	375
123	20240424	172500	434431750	29900	29900	29900	29900	0
124	20240424	172400	434431750	29900	29900	29900	29900	0
125	20240424	172300	434431750	29900	29900	29900	29900	0
126	20240424	172200	434431750	29900	29900	29900	29900	0
127	20240424	172100	434431750	29900	29900	29900	29900	0
128	20240424	172000	434431750	29900	29900	29900	29900	0
129	20240424	171900	434431750	29900	29900	29900	29900	0
130	20240424	171800	434431750	29900	29900	29900	29900	0
131	20240424	171700	434431750	29900	29900	29900	29900	0
132	20240424	171600	434431750	29900	29900	29900	29900	0
133	20240424	171500	434431750	29900	29900	29900	29900	0
134	20240424	171400	434431750	29900	29900	29900	29900	0
135	20240424	171300	434431750	29900	29900	29900	29900	0
136	20240424	171200	434431750	29900	29900	29900	29900	0
137	20240424	171100	434431750	29900	29900	29900	29900	0
138	20240424	171000	434431750	29900	29900	29900	29900	0
139	20240424	170900	434431750	29900	29900	29900	29900	0
140	20240424	170800	434431750	29900	29900	29900	29900	0
141	20240424	170700	434431750	29900	29900	29900	29900	0
142	20240424	170600	434431750	29900	29900	29900	29900	0
143	20240424	170500	434431750	29900	29900	29900	29900	0
144	20240424	170400	434431750	29900	29900	29900	29900	0
145	20240424	170300	434431750	29900	29900	29900	29900	0
146	20240424	170200	434431750	29900	29900	29900	29900	0
147	20240424	170100	434431750	29900	29900	29900	29900	0
148	20240424	170000	434431750	29900	29900	29900	29900	0
149	20240424	165900	434431750	29900	29900	29900	29900	0
150	20240424	165800	434431750	29900	29900	29900	29900	0
151	20240424	165700	434431750	29900	29900	29900	29900	0
152	20240424	165600	434431750	29900	29900	29900	29900	375
153	20240424	165500	434431750	29900	29900	29900	29900	0
154	20240424	165400	434431750	29900	29900	29900	29900	0
155	20240424	165300	434431750	29900	29900	29900	29900	0
156	20240424	165200	434431750	29900	29900	29900	29900	0
157	20240424	165100	434431750	29900	29900	29900	29900	0
158	20240424	165000	434431750	29900	29900	29900	29900	0
159	20240424	164900	434431750	29900	29900	29900	29900	0
160	20240424	164800	434431750	29900	29900	29900	29900	0
161	20240424	164700	434431750	29900	29900	29900	29900	0
162	20240424	164600	434431750	29900	29900	29900	29900	0
163	20240424	164500	434431750	29900	29900	29900	29900	0
164	20240424	164400	434431750	29900	29900	29900	29900	0
165	20240424	164300	434431750	29900	29900	29900	29900	0
166	20240424	164200	434431750	29900	29900	29900	29900	0
167	20240424	164100	434431750	29900	29900	29900	29900	0
168	20240424	164000	434431750	29900	29900	29900	29900	0
169	20240424	163900	434431750	29900	29900	29900	29900	0
170	20240424	163800	434431750	29900	29900	29900	29900	0
171	20240424	163700	434431750	29900	29900	29900	29900	0
172	20240424	163600	434431750	29900	29900	29900	29900	0
173	20240424	163500	434431750	29900	29900	29900	29900	0
174	20240424	163400	434431750	29900	29900	29900	29900	0
175	20240424	163300	434431750	29900	29900	29900	29900	0
176	20240424	163200	434431750	29900	29900	29900	29900	0
177	20240424	163100	434431750	29900	29900	29900	29900	0
178	20240424	163000	434431750	29900	29900	29900	29900	0
179	20240424	162900	434431750	29900	29900	29900	29900	0
180	20240424	162800	434431750	29900	29900	29900	29900	0
181	20240424	162700	434431750	29900	29900	29900	29900	0
182	20240424	162600	434431750	29900	29900	29900	29900	375
183	20240424	162500	434431750	29900	29900	29900	29900	0
184	20240424	162400	434431750	29900	29900	29900	29900	0
185	20240424	162300	434431750	29900	29900	29900	29900	0
186	20240424	162200	434431750	29900	29900	29900	29900	0
187	20240424	162100	434431750	29900	29900	29900	29900	0
188	20240424	162000	434431750	29900	29900	29900	29900	0
189	20240424	161900	434431750	29900	29900	29900	29900	0
190	20240424	161800	434431750	29900	29900	29900	29900	0
191	20240424	161700	434431750	29900	29900	29900	29900	0
192	20240424	161600	434431750	29900	29900	29900	29900	0
193	20240424	161500	434431750	29900	29900	29900	29900	0
194	20240424	161400	434431750	29900	29900	29900	29900	0
195	20240424	161300	434431750	29900	29900	29900	29900	0
196	20240424	161200	434431750	29900	29900	29900	29900	0
197	20240424	161100	434431750	29900	29900	29900	29900	0
198	20240424	161000	434431750	29900	29900	29900	29900	0
199	20240424	160900	434431750	29900	29900	29900	29900	0
200	20240424	160800	434431750	29900	29900	29900	29900	0
201	20240424	160700	434431750	29900	29900	29900	29900	0
202	20240424	160600	434431750	29900	29900	29900	29900	0
203	20240424	160500	434431750	29900	29900	29900	29900	0
204	20240424	160400	434431750	29900	29900	29900	29900	0
205	20240424	160300	434431750	29900	29900	29900	29900	0
206	20240424	160200	434431750	29900	29900	29900	29900	0
207	20240424	160100	434431750	29900	29900	29900	29900	0
208	20240424	160000	434431750	29900	29900	29900	29900	0
209	20240424	155900	434431750	29900	29900	29900	29900	0
210	20240424	155800	434431750	29900	29900	29900	29900	0
211	20240424	155700	434431750	29900	29900	29900	29900	0
212	20240424	155600	434431750	29900	29900	29900	29900	375
213	20240424	155500	434431750	29900	29900	29900	29900	0
214	20240424	155400	434431750	29900	29900	29900	29900	0
215	20240424	155300	434431750	29900	29900	29900	29900	0
216	20240424	155200	434431750	29900	29900	29900	29900	0
217	20240424	155100	434431750	29900	29900	29900	29900	0
218	20240424	155000	434431750	29900	29900	29900	29900	0
219	20240424	154900	434431750	29900	29900	29900	29900	0
220	20240424	154800	434431750	29900	29900	29900	29900	0
221	20240424	154700	434431750	29900	29900	29900	29900	0
222	20240424	154600	434431750	29900	29900	29900	29900	0
223	20240424	154500	434431750	29900	29900	29900	29900	0
224	20240424	154400	434431750	29900	29900	29900	29900	0
225	20240424	154300	434431750	29900	29900	29900	29900	0
226	20240424	154200	434431750	29900	29900	29900	29900	0
227	20240424	154100	434431750	29900	29900	29900	29900	0
228	20240424	154000	434431750	29900	29900	29900	29900	0
229	20240424	153900	434431750	29900	29900	29900	29900	0
230	20240424	153800	434431750	29900	29900	29900	29900	0
231	20240424	153700	434431750	29900	29900	29900	29900	0
232	20240424	153600	434431750	29900	29900	29900	29900	0
233	20240424	153500	434431750	29900	29900	29900	29900	0
234	20240424	153400	434431750	29900	29900	29900	29900	0
235	20240424	153300	434431750	29900	29900	29900	29900	0
236	20240424	153200	434431750	29900	29900	29900	29900	0
237	20240424	153100	434431750	29900	29900	29900	29900	0
238	20240424	153000	434431750	29900	29900	29900	29900	375
239	20240424	152900	423219250	29850	29850	29850	29850	0
240	20240424	152800	423219250	29850	29850	29850	29850	0
241	20240424	152700	423219250	29850	29850	29850	29850	0
242	20240424	152600	423219250	29850	29850	29850	29850	0
243	20240424	152500	423219250	29850	29850	29850	29850	0
244	20240424	152400	423219250	29850	29850	29850	29850	0
245	20240424	152300	423219250	29850	29850	29850	29850	0
246	20240424	152200	423219250	29850	29850	29850	29850	0
247	20240424	152100	423219250	29850	29850	29850	29850	0
248	20240424	152000	423219250	29850	29850	29850	29850	0
249	20240424	151900	423219250	29850	29850	29850	29850	0
250	20240424	151800	423219250	29850	29850	29850	29850	1
251	20240424	151700	423189400	29900	29850	29900	29850	4
252	20240424	151600	423069950	29850	29850	29850	29850	27
253	20240424	151500	422264000	29850	29850	29850	29850	76
254	20240424	151400	419995400	29850	29850	29850	29850	24
255	20240424	151300	419279000	29850	29850	29850	29850	2
256	20240424	151200	419219300	29850	29850	29850	29850	34
257	20240424	151100	418204400	29800	29800	29800	29800	1
258	20240424	151000	418174600	29850	29850	29850	29850	0
259	20240424	150900	418174600	29850	29850	29850	29850	5
260	20240424	150800	418025350	29850	29850	29850	29850	14
261	20240424	150700	417607450	29850	29850	29850	29850	0
262	20240424	150600	417607450	29850	29850	29850	29850	0
263	20240424	150500	417607450	29850	29850	29850	29850	0
264	20240424	150400	417607450	29850	29850	29850	29850	29
265	20240424	150300	416741800	29850	29850	29850	29850	50
266	20240424	150200	415249300	29850	29850	29850	29850	0
267	20240424	150100	415249300	29850	29850	29850	29850	0
268	20240424	150000	415249300	29850	29800	29850	29750	120
269	20240424	145900	411675500	29850	29850	29850	29850	1
270	20240424	145800	411645650	29800	29800	29800	29800	0
271	20240424	145700	411645650	29800	29800	29800	29800	76
272	20240424	145600	409380850	29800	29850	29850	29800	12
273	20240424	145500	409022700	29800	29800	29800	29800	0
274	20240424	145400	409022700	29800	29800	29800	29800	73
275	20240424	145300	406847300	29800	29800	29800	29800	0
276	20240424	145200	406847300	29800	29750	29800	29750	104
277	20240424	145100	403751700	29800	29800	29800	29800	0
278	20240424	145000	403751700	29800	29800	29800	29800	2
279	20240424	144900	403692100	29750	29750	29750	29750	73
280	20240424	144800	401520350	29800	29800	29800	29800	16
281	20240424	144700	401043550	29750	29750	29750	29750	0
282	20240424	144600	401043550	29750	29750	29750	29750	72
283	20240424	144500	398901550	29800	29800	29800	29800	16
284	20240424	144400	398424750	29750	29750	29750	29750	73
285	20240424	144300	396253000	29800	29750	29800	29750	175
286	20240424	144200	391046650	29750	29750	29750	29750	30
287	20240424	144100	390154150	29750	29750	29750	29750	72
288	20240424	144000	388012150	29750	29750	29750	29750	0
289	20240424	143900	388012150	29750	29750	29750	29750	0
290	20240424	143800	388012150	29750	29750	29750	29750	73
291	20240424	143700	385840400	29750	29750	29750	29750	0
292	20240424	143600	385840400	29750	29750	29750	29750	72
293	20240424	143500	383698400	29800	29800	29800	29800	0
294	20240424	143400	383698400	29800	29800	29800	29800	0
295	20240424	143300	383698400	29800	29750	29800	29750	75
296	20240424	143200	381467050	29750	29750	29750	29750	0
297	20240424	143100	381467050	29750	29750	29750	29750	0
298	20240424	143000	381467050	29750	29750	29750	29750	72
299	20240424	142900	379325050	29750	29750	29750	29750	0
300	20240424	142800	379325050	29750	29750	29750	29750	73
301	20240424	142700	377153300	29800	29800	29800	29800	0
302	20240424	142600	377153300	29800	29800	29800	29800	2
303	20240424	142500	377093700	29800	29750	29800	29750	74
304	20240424	142400	374892100	29850	29850	29850	29850	0
305	20240424	142300	374892100	29850	29850	29850	29850	0
306	20240424	142200	374892100	29850	29850	29850	29850	0
307	20240424	142100	374892100	29850	29850	29850	29850	3
308	20240424	142000	374802550	29850	29800	29850	29750	114
309	20240424	141900	371408150	29800	29800	29800	29800	16
310	20240424	141800	370931350	29800	29800	29800	29800	1
311	20240424	141700	370901550	29750	29750	29750	29750	73
312	20240424	141600	368729800	29800	29800	29800	29800	0
313	20240424	141500	368729800	29800	29800	29800	29800	4
314	20240424	141400	368610600	29750	29750	29750	29750	72
315	20240424	141300	366468600	29800	29800	29800	29800	0
316	20240424	141200	366468600	29800	29800	29800	29800	26
317	20240424	141100	365693800	29800	29750	29800	29750	23
318	20240424	141000	365008450	29800	29800	29800	29800	16
319	20240424	140900	364531650	29750	29750	29750	29750	72
320	20240424	140800	362389650	29800	29800	29800	29800	2
321	20240424	140700	362330050	29800	29750	29800	29750	89
322	20240424	140600	359681500	29800	29800	29800	29800	16
323	20240424	140500	359204700	29750	29750	29750	29750	75
324	20240424	140400	356973450	29750	29700	29750	29700	750
325	20240424	140300	334664550	29700	29700	29700	29700	0
326	20240424	140200	334664550	29700	29700	29700	29700	1
327	20240424	140100	334634850	29700	29700	29700	29700	73
328	20240424	140000	332466750	29700	29700	29700	29700	0
329	20240424	135900	332466750	29700	29700	29700	29700	72
330	20240424	135800	330328350	29800	29800	29800	29800	0
331	20240424	135700	330328350	29800	29800	29800	29800	0
332	20240424	135600	330328350	29800	29800	29800	29800	0
333	20240424	135500	330328350	29800	29800	29800	29800	0
334	20240424	135400	330328350	29800	29750	29800	29750	10
335	20240424	135300	330030800	29700	29750	29750	29700	166
336	20240424	135200	325098600	29700	29700	29700	29700	0
337	20240424	135100	325098600	29700	29700	29700	29700	73
338	20240424	135000	322930500	29750	29750	29750	29750	1
339	20240424	134900	322900750	29700	29700	29700	29700	0
340	20240424	134800	322900750	29700	29700	29700	29700	72
341	20240424	134700	320762350	29700	29700	29700	29700	19
342	20240424	134600	320198050	29700	29700	29700	29700	2
343	20240424	134500	320138650	29700	29700	29700	29700	80
344	20240424	134400	317762650	29700	29700	29700	29700	0
345	20240424	134300	317762650	29700	29700	29700	29700	72
346	20240424	134200	315624250	29750	29750	29750	29750	20
347	20240424	134100	315029250	29750	29750	29750	29750	2
348	20240424	134000	314969750	29700	29700	29700	29700	73
349	20240424	133900	312801650	29700	29700	29700	29700	0
350	20240424	133800	312801650	29700	29700	29700	29700	0
351	20240424	133700	312801650	29700	29700	29700	29700	72
352	20240424	133600	310663250	29700	29700	29700	29700	14
353	20240424	133500	310247450	29700	29700	29700	29700	73
354	20240424	133400	308079350	29800	29800	29800	29800	0
355	20240424	133300	308079350	29800	29800	29800	29800	0
356	20240424	133200	308079350	29800	29800	29800	29800	0
357	20240424	133100	308079350	29800	29800	29800	29800	0
358	20240424	133000	308079350	29800	29750	29800	29750	19
359	20240424	132900	307514050	29700	29700	29700	29700	73
360	20240424	132800	305345950	29700	29700	29700	29700	0
361	20240424	132700	305345950	29700	29750	29750	29700	106
362	20240424	132600	302196050	29750	29750	29750	29750	0
363	20240424	132500	302196050	29750	29750	29750	29750	0
364	20240424	132400	302196050	29750	29750	29750	29750	21
365	20240424	132300	301571300	29800	29800	29800	29800	0
366	20240424	132200	301571300	29800	29800	29800	29800	0
367	20240424	132100	301571300	29800	29800	29800	29800	0
368	20240424	132000	301571300	29800	29800	29800	29800	0
369	20240424	131900	301571300	29800	29800	29800	29800	0
370	20240424	131800	301571300	29800	29800	29800	29800	0
371	20240424	131700	301571300	29800	29800	29800	29800	1
372	20240424	131600	301541500	29700	29750	29750	29700	90
373	20240424	131500	298868300	29750	29750	29750	29750	7
374	20240424	131400	298660050	29750	29750	29750	29750	66
375	20240424	131300	296696550	29800	29700	29800	29700	18
376	20240424	131200	296161850	29700	29800	29800	29700	22
377	20240424	131100	295508250	29700	29700	29700	29700	333
378	20240424	131000	285618150	29700	29700	29700	29700	0
379	20240424	130900	285618150	29700	29700	29700	29700	19
380	20240424	130800	285053850	29700	29700	29700	29700	73
381	20240424	130700	282885750	29700	29700	29700	29700	0
382	20240424	130600	282885750	29700	29700	29700	29700	72
383	20240424	130500	280747350	29700	29700	29700	29700	0
384	20240424	130400	280747350	29700	29700	29700	29700	14
385	20240424	130300	280331550	29700	29700	29700	29700	80
386	20240424	130200	277955550	29700	29700	29700	29700	0
387	20240424	130100	277955550	29700	29700	29700	29700	0
388	20240424	130000	277955550	29700	29700	29700	29700	212
389	20240424	125900	271659150	29700	29700	29700	29700	0
390	20240424	125800	271659150	29700	29700	29700	29700	73
391	20240424	125700	269491050	29700	29700	29700	29700	0
392	20240424	125600	269491050	29700	29700	29700	29700	0
393	20240424	125500	269491050	29700	29700	29700	29700	72
394	20240424	125400	267352650	29700	29700	29700	29700	0
395	20240424	125300	267352650	29700	29700	29700	29700	0
396	20240424	125200	267352650	29700	29700	29700	29700	73
397	20240424	125100	265184550	29750	29750	29750	29750	0
398	20240424	125000	265184550	29750	29750	29750	29750	88
399	20240424	124900	262566550	29800	29800	29800	29800	0
400	20240424	124800	262566550	29800	29800	29800	29800	2
401	20240424	124700	262506950	29750	29750	29750	29750	73
402	20240424	124600	260335200	29750	29750	29750	29750	0
403	20240424	124500	260335200	29750	29750	29750	29750	0
404	20240424	124400	260335200	29750	29800	29800	29750	93
405	20240424	124300	257568350	29750	29750	29750	29750	80
406	20240424	124200	255188350	29700	29700	29700	29700	73
407	20240424	124100	253020250	29750	29750	29750	29750	0
408	20240424	124000	253020250	29750	29750	29750	29750	0
409	20240424	123900	253020250	29750	29700	29750	29700	74
410	20240424	123800	250822350	29700	29700	29700	29700	0
411	20240424	123700	250822350	29700	29700	29700	29700	0
412	20240424	123600	250822350	29700	29700	29700	29700	73
413	20240424	123500	248654250	29700	29700	29700	29700	0
414	20240424	123400	248654250	29700	29700	29700	29700	72
415	20240424	123300	246515850	29700	29700	29700	29700	0
416	20240424	123200	246515850	29700	29700	29700	29700	1
417	20240424	123100	246486150	29700	29700	29700	29700	84
418	20240424	123000	243991350	29750	29750	29750	29750	30
419	20240424	122900	243098850	29700	29700	29700	29700	0
420	20240424	122800	243098850	29700	29700	29700	29700	89
421	20240424	122700	240455550	29700	29700	29700	29700	0
422	20240424	122600	240455550	29700	29700	29700	29700	73
423	20240424	122500	238287450	29700	29700	29700	29700	0
424	20240424	122400	238287450	29700	29700	29700	29700	0
425	20240424	122300	238287450	29700	29700	29700	29700	72
426	20240424	122200	236149050	29700	29700	29700	29700	0
427	20240424	122100	236149050	29700	29700	29700	29700	5
428	20240424	122000	236000550	29700	29700	29700	29700	130
429	20240424	121900	232139550	29800	29800	29800	29800	0
430	20240424	121800	232139550	29800	29750	29800	29750	123
431	20240424	121700	228477750	29800	29700	29800	29700	185
432	20240424	121600	222979500	29650	29650	29650	29650	0
433	20240424	121500	222979500	29650	29650	29650	29650	73
434	20240424	121400	220815050	29650	29650	29650	29650	1
435	20240424	121300	220785400	29650	29650	29650	29650	72
436	20240424	121200	218650600	29650	29650	29650	29650	10
437	20240424	121100	218354100	29650	29650	29650	29650	0
438	20240424	121000	218354100	29650	29650	29650	29650	73
439	20240424	120900	216189650	29800	29800	29800	29800	0
440	20240424	120800	216189650	29800	29800	29800	29800	0
441	20240424	120700	216189650	29800	29800	29800	29800	0
442	20240424	120600	216189650	29800	29800	29800	29800	0
443	20240424	120500	216189650	29800	29800	29800	29800	0
444	20240424	120400	216189650	29800	29800	29800	29800	0
445	20240424	120300	216189650	29800	29650	29800	29650	9
446	20240424	120200	215922350	29650	29650	29650	29600	127
447	20240424	120100	212157550	29650	29650	29650	29650	0
448	20240424	120000	212157550	29650	29650	29650	29650	0
449	20240424	115900	212157550	29650	29650	29650	29650	333
450	20240424	115800	202284100	29700	29700	29700	29700	0
451	20240424	115700	202284100	29700	29650	29700	29650	114
452	20240424	115600	198901900	29650	29650	29650	29650	0
453	20240424	115500	198901900	29650	29650	29650	29650	1
454	20240424	115400	198872250	29650	29650	29650	29650	73
455	20240424	115300	196707800	29650	29650	29650	29650	0
456	20240424	115200	196707800	29650	29650	29650	29650	7
457	20240424	115100	196500250	29650	29650	29650	29650	72
458	20240424	115000	194365450	29650	29650	29650	29650	2
459	20240424	114900	194306150	29650	29650	29650	29650	73
460	20240424	114800	192141700	29650	29650	29650	29650	259
461	20240424	114700	184462350	29650	29650	29650	29650	0
462	20240424	114600	184462350	29650	29650	29650	29650	72
463	20240424	114500	182327550	29700	29700	29700	29700	20
464	20240424	114400	181733550	29650	29650	29650	29650	0
465	20240424	114300	181733550	29650	29700	29700	29650	78
466	20240424	114200	179420600	29700	29700	29700	29700	10
467	20240424	114100	179123600	29800	29800	29800	29800	0
468	20240424	114000	179123600	29800	29800	29800	29800	9
469	20240424	113900	178855400	29750	29750	29750	29750	6
470	20240424	113800	178676900	29700	29700	29700	29700	50
471	20240424	113700	177191900	29700	29700	29700	29700	0
472	20240424	113600	177191900	29700	29700	29700	29700	5
473	20240424	113500	177043400	29650	29650	29650	29650	72
474	20240424	113400	174908600	29750	29750	29800	29750	4
475	20240424	113300	174789500	29650	29700	29700	29650	105
476	20240424	113200	171672600	29750	29700	29850	29700	734
477	20240424	113100	149849200	29650	29650	29650	29650	323
478	20240424	113000	140272250	29650	29650	29650	29650	66
479	20240424	112900	138315350	29650	29650	29650	29650	20
480	20240424	112800	137722350	29650	29650	29650	29650	73
481	20240424	112700	135557900	29650	29650	29650	29650	15
482	20240424	112600	135113150	29650	29650	29650	29650	0
483	20240424	112500	135113150	29650	29650	29650	29650	91
484	20240424	112400	132415000	29650	29650	29650	29650	0
485	20240424	112300	132415000	29650	29650	29650	29650	0
486	20240424	112200	132415000	29650	29650	29650	29650	73
487	20240424	112100	130250550	29650	29650	29650	29650	0
488	20240424	112000	130250550	29650	29650	29650	29650	72
489	20240424	111900	128115750	29650	29700	29700	29650	450
490	20240424	111800	114753600	29700	29700	29700	29700	0
491	20240424	111700	114753600	29700	29700	29700	29700	73
492	20240424	111600	112585500	29750	29750	29750	29750	0
493	20240424	111500	112585500	29750	29750	29750	29750	2
494	20240424	111400	112526000	29750	29750	29750	29750	246
495	20240424	111300	105207500	29750	29750	29750	29750	0
496	20240424	111200	105207500	29750	29750	29750	29750	73
497	20240424	111100	103035750	29800	29800	29800	29800	277
498	20240424	111000	94781150	29800	29800	29800	29800	68
499	20240424	110900	92754750	29750	29750	29750	29750	72
500	20240424	110800	90612750	29800	29800	29800	29800	0
501	20240424	110700	90612750	29800	29800	29800	29800	2
502	20240424	110600	90553150	29750	29750	29750	29750	73
503	20240424	110500	88381400	29750	29750	29750	29750	0
504	20240424	110400	88381400	29750	29750	29750	29750	72
505	20240424	110300	86239400	29750	29750	29750	29750	0
506	20240424	110200	86239400	29750	29750	29750	29750	0
507	20240424	110100	86239400	29750	29800	29800	29750	74
508	20240424	110000	84037850	29800	29800	29800	29800	18
509	20240424	105900	83501450	29750	29750	29750	29750	72
510	20240424	105800	81359450	29800	29800	29800	29800	4
511	20240424	105700	81240250	29750	29750	29750	29750	0
512	20240424	105600	81240250	29750	29750	29750	29750	114
513	20240424	105500	77848750	29750	29750	29750	29750	0
514	20240424	105400	77848750	29750	29750	29750	29750	0
515	20240424	105300	77848750	29750	29800	29800	29750	73
516	20240424	105200	75676950	29800	29800	29800	29800	0
517	20240424	105100	75676950	29800	29750	29800	29750	81
518	20240424	105000	73266800	29800	29800	29800	29800	0
519	20240424	104900	73266800	29800	29800	29800	29800	0
520	20240424	104800	73266800	29800	29800	29800	29800	112
521	20240424	104700	69929200	29800	29800	29800	29800	0
522	20240424	104600	69929200	29800	29800	29800	29800	0
523	20240424	104500	69929200	29800	29800	29800	29800	73
524	20240424	104400	67753800	29850	29850	29850	29850	0
525	20240424	104300	67753800	29850	29800	29850	29800	90
526	20240424	104200	65070900	29850	29850	29850	29850	0
527	20240424	104100	65070900	29850	29850	29850	29850	50
528	20240424	104000	63578400	29850	29850	29850	29850	59
529	20240424	103900	61817250	29850	29850	29850	29850	0
530	20240424	103800	61817250	29850	29850	29850	29850	0
531	20240424	103700	61817250	29850	29850	29850	29800	295
532	20240424	103600	53015100	29900	29900	29900	29900	0
533	20240424	103500	53015100	29900	29900	29900	29900	150
534	20240424	103400	48530100	29900	29900	29900	29900	0
535	20240424	103300	48530100	29900	29900	29900	29900	132
536	20240424	103200	44583300	30000	30000	30000	30000	0
537	20240424	103100	44583300	30000	30000	30000	30000	0
538	20240424	103000	44583300	30000	30000	30000	30000	0
539	20240424	102900	44583300	30000	30000	30000	30000	0
540	20240424	102800	44583300	30000	30000	30000	30000	0
541	20240424	102700	44583300	30000	30000	30000	30000	0
542	20240424	102600	44583300	30000	30000	30000	30000	0
543	20240424	102500	44583300	30000	30000	30000	30000	0
544	20240424	102400	44583300	30000	30000	30000	30000	0
545	20240424	102300	44583300	30000	30000	30000	30000	0
546	20240424	102200	44583300	30000	30000	30000	30000	0
547	20240424	102100	44583300	30000	30000	30000	30000	0
548	20240424	102000	44583300	30000	29950	30000	29950	5
549	20240424	101900	44433350	30000	29950	30000	29950	7
550	20240424	101800	44223600	29900	29900	29900	29900	1
551	20240424	101700	44193700	29950	29950	29950	29950	1
552	20240424	101600	44163750	30000	30000	30000	30000	0
553	20240424	101500	44163750	30000	30000	30000	30000	0
554	20240424	101400	44163750	30000	30000	30000	30000	0
555	20240424	101300	44163750	30000	29950	30000	29950	3
556	20240424	101200	44073800	29850	29850	29850	29850	29
557	20240424	101100	43208150	29850	29950	29950	29850	136
558	20240424	101000	39145100	29950	29950	29950	29950	117
559	20240424	100900	35640950	29950	29950	29950	29950	10
560	20240424	100800	35341450	29950	29950	29950	29950	0
561	20240424	100700	35341450	29950	29950	29950	29950	0
562	20240424	100600	35341450	29950	29950	29950	29950	2
563	20240424	100500	35281550	29950	29950	29950	29950	0
564	20240424	100400	35281550	29950	29950	29950	29950	12
565	20240424	100300	34922150	29950	29950	29950	29950	39
566	20240424	100200	33754100	29950	29950	29950	29950	19
567	20240424	100100	33185050	29950	29950	29950	29950	104
568	20240424	100000	30070250	30000	30000	30000	30000	0
569	20240424	095900	30070250	30000	30000	30000	30000	0
570	20240424	095800	30070250	30000	30000	30000	30000	0
571	20240424	095700	30070250	30000	30000	30000	30000	0
572	20240424	095600	30070250	30000	30000	30000	30000	0
573	20240424	095500	30070250	30000	30000	30000	30000	0
574	20240424	095400	30070250	30000	29950	30000	29950	43
575	20240424	095300	28782250	29900	29950	29950	29900	28
576	20240424	095200	27944150	30000	29950	30000	29950	28
577	20240424	095100	27105500	29950	29950	29950	29950	11
578	20240424	095000	26776050	29950	29950	29950	29950	4
579	20240424	094900	26656250	29950	29950	29950	29950	1
580	20240424	094800	26626300	29950	29950	29950	29950	0
581	20240424	094700	26626300	29950	29950	29950	29950	0
582	20240424	094600	26626300	29950	29950	29950	29950	5
583	20240424	094500	26476550	29950	29950	29950	29950	0
584	20240424	094400	26476550	29950	29950	29950	29950	0
585	20240424	094300	26476550	29950	29950	29950	29950	0
586	20240424	094200	26476550	29950	29950	29950	29950	0
587	20240424	094100	26476550	29950	29950	29950	29950	0
588	20240424	094000	26476550	29950	29950	29950	29950	0
589	20240424	093900	26476550	29950	29950	29950	29950	0
590	20240424	093800	26476550	29950	29950	29950	29950	0
591	20240424	093700	26476550	29950	29950	29950	29950	6
592	20240424	093600	26296850	29950	29950	29950	29950	0
593	20240424	093500	26296850	29950	29950	29950	29950	8
594	20240424	093400	26057250	30000	30000	30000	30000	1
595	20240424	093300	26027250	30000	30000	30000	30000	0
596	20240424	093200	26027250	30000	29900	30000	29900	2
597	20240424	093100	25967350	30000	29950	30000	29900	4
598	20240424	093000	25847550	30000	30000	30000	30000	0
599	20240424	092900	25847550	30000	30000	30000	30000	0
600	20240424	092800	25847550	30000	30000	30000	30000	0
601	20240424	092700	25847550	30000	30000	30000	30000	1
602	20240424	092600	25817550	30000	29950	30000	29950	14
603	20240424	092500	25397600	30000	30000	30000	30000	0
604	20240424	092400	25397600	30000	30000	30000	30000	0
605	20240424	092300	25397600	30000	30000	30000	30000	0
606	20240424	092200	25397600	30000	29900	30000	29900	4
607	20240424	092100	25277800	30000	29900	30000	29900	6
608	20240424	092000	25098100	29950	29950	29950	29900	103
609	20240424	091900	22013400	30000	30000	30000	30000	15
610	20240424	091800	21563400	30000	30000	30000	30000	0
611	20240424	091700	21563400	30000	30000	30000	30000	0
612	20240424	091600	21563400	30000	30000	30000	30000	21
613	20240424	091500	20933400	29950	30000	30000	29950	42
614	20240424	091400	19675450	30050	30050	30050	30050	0
615	20240424	091300	19675450	30050	30050	30050	30050	0
616	20240424	091200	19675450	30050	30050	30050	30050	4
617	20240424	091100	19555250	30050	30100	30100	30000	15
618	20240424	091000	19104350	30100	30100	30100	30100	60
619	20240424	090900	17298350	30050	30000	30050	30000	17
620	20240424	090800	16787750	30050	30050	30050	30050	0
621	20240424	090700	16787750	30050	30050	30050	29900	35
622	20240424	090600	15736400	30050	29900	30050	29900	23
623	20240424	090500	15046550	30000	30050	30100	30000	99
624	20240424	090400	12071700	30050	30050	30100	30050	59
625	20240424	090300	10298400	30050	30050	30050	30050	22
626	20240424	090200	9637300	30050	30050	30050	30050	27
627	20240424	090100	8825950	30050	30050	30050	30050	64
628	20240424	090000	6902750	30050	30000	30050	29950	230