KissMeData/043150/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	192600	324263700	29450	29450	29450	29450	360
3	20240425	192500	324263700	29450	29450	29450	29450	0
4	20240425	192400	324263700	29450	29450	29450	29450	0
5	20240425	192300	324263700	29450	29450	29450	29450	0
6	20240425	192200	324263700	29450	29450	29450	29450	0
7	20240425	192100	324263700	29450	29450	29450	29450	0
8	20240425	192000	324263700	29450	29450	29450	29450	0
9	20240425	191900	324263700	29450	29450	29450	29450	0
10	20240425	191800	324263700	29450	29450	29450	29450	0
11	20240425	191700	324263700	29450	29450	29450	29450	0
12	20240425	191600	324263700	29450	29450	29450	29450	0
13	20240425	191500	324263700	29450	29450	29450	29450	0
14	20240425	191400	324263700	29450	29450	29450	29450	0
15	20240425	191300	324263700	29450	29450	29450	29450	0
16	20240425	191200	324263700	29450	29450	29450	29450	0
17	20240425	191100	324263700	29450	29450	29450	29450	0
18	20240425	191000	324263700	29450	29450	29450	29450	0
19	20240425	190900	324263700	29450	29450	29450	29450	0
20	20240425	190800	324263700	29450	29450	29450	29450	0
21	20240425	190700	324263700	29450	29450	29450	29450	0
22	20240425	190600	324263700	29450	29450	29450	29450	0
23	20240425	190500	324263700	29450	29450	29450	29450	0
24	20240425	190400	324263700	29450	29450	29450	29450	0
25	20240425	190300	324263700	29450	29450	29450	29450	0
26	20240425	190200	324263700	29450	29450	29450	29450	0
27	20240425	190100	324263700	29450	29450	29450	29450	0
28	20240425	190000	324263700	29450	29450	29450	29450	0
29	20240425	185900	324263700	29450	29450	29450	29450	0
30	20240425	185800	324263700	29450	29450	29450	29450	0
31	20240425	185700	324263700	29450	29450	29450	29450	0
32	20240425	185600	324263700	29450	29450	29450	29450	360
33	20240425	185500	324263700	29450	29450	29450	29450	0
34	20240425	185400	324263700	29450	29450	29450	29450	0
35	20240425	185300	324263700	29450	29450	29450	29450	0
36	20240425	185200	324263700	29450	29450	29450	29450	0
37	20240425	185100	324263700	29450	29450	29450	29450	0
38	20240425	185000	324263700	29450	29450	29450	29450	0
39	20240425	184900	324263700	29450	29450	29450	29450	0
40	20240425	184800	324263700	29450	29450	29450	29450	0
41	20240425	184700	324263700	29450	29450	29450	29450	0
42	20240425	184600	324263700	29450	29450	29450	29450	0
43	20240425	184500	324263700	29450	29450	29450	29450	0
44	20240425	184400	324263700	29450	29450	29450	29450	0
45	20240425	184300	324263700	29450	29450	29450	29450	0
46	20240425	184200	324263700	29450	29450	29450	29450	0
47	20240425	184100	324263700	29450	29450	29450	29450	0
48	20240425	184000	324263700	29450	29450	29450	29450	0
49	20240425	183900	324263700	29450	29450	29450	29450	0
50	20240425	183800	324263700	29450	29450	29450	29450	0
51	20240425	183700	324263700	29450	29450	29450	29450	0
52	20240425	183600	324263700	29450	29450	29450	29450	0
53	20240425	183500	324263700	29450	29450	29450	29450	0
54	20240425	183400	324263700	29450	29450	29450	29450	0
55	20240425	183300	324263700	29450	29450	29450	29450	0
56	20240425	183200	324263700	29450	29450	29450	29450	0
57	20240425	183100	324263700	29450	29450	29450	29450	0
58	20240425	183000	324263700	29450	29450	29450	29450	0
59	20240425	182900	324263700	29450	29450	29450	29450	0
60	20240425	182800	324263700	29450	29450	29450	29450	0
61	20240425	182700	324263700	29450	29450	29450	29450	0
62	20240425	182600	324263700	29450	29450	29450	29450	360
63	20240425	182500	324263700	29450	29450	29450	29450	0
64	20240425	182400	324263700	29450	29450	29450	29450	0
65	20240425	182300	324263700	29450	29450	29450	29450	0
66	20240425	182200	324263700	29450	29450	29450	29450	0
67	20240425	182100	324263700	29450	29450	29450	29450	0
68	20240425	182000	324263700	29450	29450	29450	29450	0
69	20240425	181900	324263700	29450	29450	29450	29450	0
70	20240425	181800	324263700	29450	29450	29450	29450	0
71	20240425	181700	324263700	29450	29450	29450	29450	0
72	20240425	181600	324263700	29450	29450	29450	29450	0
73	20240425	181500	324263700	29450	29450	29450	29450	0
74	20240425	181400	324263700	29450	29450	29450	29450	0
75	20240425	181300	324263700	29450	29450	29450	29450	0
76	20240425	181200	324263700	29450	29450	29450	29450	0
77	20240425	181100	324263700	29450	29450	29450	29450	0
78	20240425	181000	324263700	29450	29450	29450	29450	0
79	20240425	180900	324263700	29450	29450	29450	29450	0
80	20240425	180800	324263700	29450	29450	29450	29450	0
81	20240425	180700	324263700	29450	29450	29450	29450	0
82	20240425	180600	324263700	29450	29450	29450	29450	0
83	20240425	180500	324263700	29450	29450	29450	29450	0
84	20240425	180400	324263700	29450	29450	29450	29450	0
85	20240425	180300	324263700	29450	29450	29450	29450	0
86	20240425	180200	324263700	29450	29450	29450	29450	0
87	20240425	180100	324263700	29450	29450	29450	29450	0
88	20240425	180000	324263700	29450	29450	29450	29450	0
89	20240425	175900	324263700	29450	29450	29450	29450	0
90	20240425	175800	324263700	29450	29450	29450	29450	0
91	20240425	175700	324263700	29450	29450	29450	29450	0
92	20240425	175600	324263700	29450	29450	29450	29450	360
93	20240425	175500	324263700	29450	29450	29450	29450	0
94	20240425	175400	324263700	29450	29450	29450	29450	0
95	20240425	175300	324263700	29450	29450	29450	29450	0
96	20240425	175200	324263700	29450	29450	29450	29450	0
97	20240425	175100	324263700	29450	29450	29450	29450	0
98	20240425	175000	324263700	29450	29450	29450	29450	0
99	20240425	174900	324263700	29450	29450	29450	29450	0
100	20240425	174800	324263700	29450	29450	29450	29450	0
101	20240425	174700	324263700	29450	29450	29450	29450	0
102	20240425	174600	324263700	29450	29450	29450	29450	0
103	20240425	174500	324263700	29450	29450	29450	29450	0
104	20240425	174400	324263700	29450	29450	29450	29450	0
105	20240425	174300	324263700	29450	29450	29450	29450	0
106	20240425	174200	324263700	29450	29450	29450	29450	0
107	20240425	174100	324263700	29450	29450	29450	29450	0
108	20240425	174000	324263700	29450	29450	29450	29450	0
109	20240425	173900	324263700	29450	29450	29450	29450	0
110	20240425	173800	324263700	29450	29450	29450	29450	0
111	20240425	173700	324263700	29450	29450	29450	29450	0
112	20240425	173600	324263700	29450	29450	29450	29450	0
113	20240425	173500	324263700	29450	29450	29450	29450	0
114	20240425	173400	324263700	29450	29450	29450	29450	0
115	20240425	173300	324263700	29450	29450	29450	29450	0
116	20240425	173200	324263700	29450	29450	29450	29450	0
117	20240425	173100	324263700	29450	29450	29450	29450	0
118	20240425	173000	324263700	29450	29450	29450	29450	0
119	20240425	172900	324263700	29450	29450	29450	29450	0
120	20240425	172800	324263700	29450	29450	29450	29450	0
121	20240425	172700	324263700	29450	29450	29450	29450	0
122	20240425	172600	324263700	29450	29450	29450	29450	360
123	20240425	172500	324263700	29450	29450	29450	29450	0
124	20240425	172400	324263700	29450	29450	29450	29450	0
125	20240425	172300	324263700	29450	29450	29450	29450	0
126	20240425	172200	324263700	29450	29450	29450	29450	0
127	20240425	172100	324263700	29450	29450	29450	29450	0
128	20240425	172000	324263700	29450	29450	29450	29450	0
129	20240425	171900	324263700	29450	29450	29450	29450	0
130	20240425	171800	324263700	29450	29450	29450	29450	0
131	20240425	171700	324263700	29450	29450	29450	29450	0
132	20240425	171600	324263700	29450	29450	29450	29450	0
133	20240425	171500	324263700	29450	29450	29450	29450	0
134	20240425	171400	324263700	29450	29450	29450	29450	0
135	20240425	171300	324263700	29450	29450	29450	29450	0
136	20240425	171200	324263700	29450	29450	29450	29450	0
137	20240425	171100	324263700	29450	29450	29450	29450	0
138	20240425	171000	324263700	29450	29450	29450	29450	0
139	20240425	170900	324263700	29450	29450	29450	29450	0
140	20240425	170800	324263700	29450	29450	29450	29450	0
141	20240425	170700	324263700	29450	29450	29450	29450	0
142	20240425	170600	324263700	29450	29450	29450	29450	0
143	20240425	170500	324263700	29450	29450	29450	29450	0
144	20240425	170400	324263700	29450	29450	29450	29450	0
145	20240425	170300	324263700	29450	29450	29450	29450	0
146	20240425	170200	324263700	29450	29450	29450	29450	0
147	20240425	170100	324263700	29450	29450	29450	29450	0
148	20240425	170000	324263700	29450	29450	29450	29450	0
149	20240425	165900	324263700	29450	29450	29450	29450	0
150	20240425	165800	324263700	29450	29450	29450	29450	0
151	20240425	165700	324263700	29450	29450	29450	29450	0
152	20240425	165600	324263700	29450	29450	29450	29450	360
153	20240425	165500	324263700	29450	29450	29450	29450	0
154	20240425	165400	324263700	29450	29450	29450	29450	0
155	20240425	165300	324263700	29450	29450	29450	29450	0
156	20240425	165200	324263700	29450	29450	29450	29450	0
157	20240425	165100	324263700	29450	29450	29450	29450	0
158	20240425	165000	324263700	29450	29450	29450	29450	0
159	20240425	164900	324263700	29450	29450	29450	29450	0
160	20240425	164800	324263700	29450	29450	29450	29450	0
161	20240425	164700	324263700	29450	29450	29450	29450	0
162	20240425	164600	324263700	29450	29450	29450	29450	0
163	20240425	164500	324263700	29450	29450	29450	29450	0
164	20240425	164400	324263700	29450	29450	29450	29450	0
165	20240425	164300	324263700	29450	29450	29450	29450	0
166	20240425	164200	324263700	29450	29450	29450	29450	0
167	20240425	164100	324263700	29450	29450	29450	29450	0
168	20240425	164000	324263700	29450	29450	29450	29450	0
169	20240425	163900	324263700	29450	29450	29450	29450	0
170	20240425	163800	324263700	29450	29450	29450	29450	0
171	20240425	163700	324263700	29450	29450	29450	29450	0
172	20240425	163600	324263700	29450	29450	29450	29450	0
173	20240425	163500	324263700	29450	29450	29450	29450	0
174	20240425	163400	324263700	29450	29450	29450	29450	0
175	20240425	163300	324263700	29450	29450	29450	29450	0
176	20240425	163200	324263700	29450	29450	29450	29450	0
177	20240425	163100	324263700	29450	29450	29450	29450	0
178	20240425	163000	324263700	29450	29450	29450	29450	0
179	20240425	162900	324263700	29450	29450	29450	29450	0
180	20240425	162800	324263700	29450	29450	29450	29450	0
181	20240425	162700	324263700	29450	29450	29450	29450	0
182	20240425	162600	324263700	29450	29450	29450	29450	360
183	20240425	162500	324263700	29450	29450	29450	29450	0
184	20240425	162400	324263700	29450	29450	29450	29450	0
185	20240425	162300	324263700	29450	29450	29450	29450	0
186	20240425	162200	324263700	29450	29450	29450	29450	0
187	20240425	162100	324263700	29450	29450	29450	29450	0
188	20240425	162000	324263700	29450	29450	29450	29450	0
189	20240425	161900	324263700	29450	29450	29450	29450	0
190	20240425	161800	324263700	29450	29450	29450	29450	0
191	20240425	161700	324263700	29450	29450	29450	29450	0
192	20240425	161600	324263700	29450	29450	29450	29450	0
193	20240425	161500	324263700	29450	29450	29450	29450	0
194	20240425	161400	324263700	29450	29450	29450	29450	0
195	20240425	161300	324263700	29450	29450	29450	29450	0
196	20240425	161200	324263700	29450	29450	29450	29450	0
197	20240425	161100	324263700	29450	29450	29450	29450	0
198	20240425	161000	324263700	29450	29450	29450	29450	0
199	20240425	160900	324263700	29450	29450	29450	29450	0
200	20240425	160800	324263700	29450	29450	29450	29450	0
201	20240425	160700	324263700	29450	29450	29450	29450	0
202	20240425	160600	324263700	29450	29450	29450	29450	0
203	20240425	160500	324263700	29450	29450	29450	29450	0
204	20240425	160400	324263700	29450	29450	29450	29450	0
205	20240425	160300	324263700	29450	29450	29450	29450	0
206	20240425	160200	324263700	29450	29450	29450	29450	0
207	20240425	160100	324263700	29450	29450	29450	29450	0
208	20240425	160000	324263700	29450	29450	29450	29450	0
209	20240425	155900	324263700	29450	29450	29450	29450	0
210	20240425	155800	324263700	29450	29450	29450	29450	0
211	20240425	155700	324263700	29450	29450	29450	29450	0
212	20240425	155600	324263700	29450	29450	29450	29450	360
213	20240425	155500	324263700	29450	29450	29450	29450	0
214	20240425	155400	324263700	29450	29450	29450	29450	0
215	20240425	155300	324263700	29450	29450	29450	29450	0
216	20240425	155200	324263700	29450	29450	29450	29450	0
217	20240425	155100	324263700	29450	29450	29450	29450	0
218	20240425	155000	324263700	29450	29450	29450	29450	0
219	20240425	154900	324263700	29450	29450	29450	29450	0
220	20240425	154800	324263700	29450	29450	29450	29450	0
221	20240425	154700	324263700	29450	29450	29450	29450	0
222	20240425	154600	324263700	29450	29450	29450	29450	0
223	20240425	154500	324263700	29450	29450	29450	29450	0
224	20240425	154400	324263700	29450	29450	29450	29450	0
225	20240425	154300	324263700	29450	29450	29450	29450	0
226	20240425	154200	324263700	29450	29450	29450	29450	0
227	20240425	154100	324263700	29450	29450	29450	29450	0
228	20240425	154000	324263700	29450	29450	29450	29450	0
229	20240425	153900	324263700	29450	29450	29450	29450	0
230	20240425	153800	324263700	29450	29450	29450	29450	0
231	20240425	153700	324263700	29450	29450	29450	29450	0
232	20240425	153600	324263700	29450	29450	29450	29450	0
233	20240425	153500	324263700	29450	29450	29450	29450	0
234	20240425	153400	324263700	29450	29450	29450	29450	0
235	20240425	153300	324263700	29450	29450	29450	29450	0
236	20240425	153200	324263700	29450	29450	29450	29450	0
237	20240425	153100	324263700	29450	29450	29450	29450	0
238	20240425	153000	324263700	29450	29450	29450	29450	360
239	20240425	152900	313661700	29450	29450	29450	29450	0
240	20240425	152800	313661700	29450	29450	29450	29450	0
241	20240425	152700	313661700	29450	29450	29450	29450	0
242	20240425	152600	313661700	29450	29450	29450	29450	0
243	20240425	152500	313661700	29450	29450	29450	29450	0
244	20240425	152400	313661700	29450	29450	29450	29450	0
245	20240425	152300	313661700	29450	29450	29450	29450	0
246	20240425	152200	313661700	29450	29450	29450	29450	0
247	20240425	152100	313661700	29450	29450	29450	29450	0
248	20240425	152000	313661700	29450	29450	29450	29450	0
249	20240425	151900	313661700	29450	29450	29550	29450	56
250	20240425	151800	312011400	29450	29500	29500	29450	44
251	20240425	151700	310713600	29450	29450	29450	29450	9
252	20240425	151600	310448550	29500	29450	29500	29450	13
253	20240425	151500	310065650	29450	29450	29450	29450	1
254	20240425	151400	310036200	29450	29450	29450	29450	6
255	20240425	151300	309859500	29500	29500	29500	29500	0
256	20240425	151200	309859500	29500	29550	29550	29500	122
257	20240425	151100	306260250	29550	29550	29550	29550	42
258	20240425	151000	305019150	29500	29450	29500	29450	214
259	20240425	150900	298713350	29450	29450	29450	29450	250
260	20240425	150800	291350850	29500	29500	29500	29500	0
261	20240425	150700	291350850	29500	29500	29500	29450	52
262	20240425	150600	289817200	29500	29450	29500	29450	41
263	20240425	150500	288607800	29450	29500	29500	29450	184
264	20240425	150400	283180200	29500	29450	29500	29450	11
265	20240425	150300	282855800	29450	29450	29450	29450	258
266	20240425	150200	275257700	29500	29450	29500	29450	28
267	20240425	150100	274433050	29450	29450	29450	29450	501
268	20240425	150000	259678600	29500	29500	29500	29450	49
269	20240425	145900	258233550	29450	29450	29450	29450	0
270	20240425	145800	258233550	29450	29500	29500	29450	13
271	20240425	145700	257850650	29450	29450	29450	29450	9
272	20240425	145600	257585600	29450	29450	29450	29450	2
273	20240425	145500	257526700	29450	29450	29450	29450	11
274	20240425	145400	257202750	29450	29450	29450	29450	1
275	20240425	145300	257173300	29500	29450	29500	29450	7
276	20240425	145200	256967100	29450	29450	29450	29450	10
277	20240425	145100	256672600	29450	29500	29500	29450	15
278	20240425	145000	256230650	29450	29450	29450	29450	18
279	20240425	144900	255700550	29450	29450	29500	29450	7
280	20240425	144800	255494350	29450	29450	29450	29450	6
281	20240425	144700	255317650	29450	29450	29450	29450	6
282	20240425	144600	255140950	29450	29450	29450	29450	9
283	20240425	144500	254875900	29450	29450	29450	29450	9
284	20240425	144400	254610850	29450	29450	29450	29450	2
285	20240425	144300	254551950	29450	29450	29450	29450	9
286	20240425	144200	254286900	29450	29450	29450	29450	2
287	20240425	144100	254228000	29450	29450	29450	29450	8
288	20240425	144000	253992400	29450	29450	29450	29450	5
289	20240425	143900	253845150	29450	29450	29450	29450	6
290	20240425	143800	253668450	29450	29450	29450	29450	8
291	20240425	143700	253432850	29450	29450	29450	29450	4
292	20240425	143600	253315050	29450	29450	29450	29450	6
293	20240425	143500	253138350	29450	29450	29450	29450	6
294	20240425	143400	252961650	29450	29450	29450	29450	8
295	20240425	143300	252726050	29450	29450	29450	29450	5
296	20240425	143200	252578800	29500	29500	29500	29500	1
297	20240425	143100	252549300	29450	29450	29450	29450	9
298	20240425	143000	252284250	29450	29450	29450	29450	0
299	20240425	142900	252284250	29450	29500	29500	29450	5
300	20240425	142800	252136950	29450	29450	29450	29450	14
301	20240425	142700	251724650	29450	29450	29450	29450	69
302	20240425	142600	249692600	29500	29500	29500	29450	130
303	20240425	142500	245857850	29500	29500	29500	29500	0
304	20240425	142400	245857850	29500	29500	29500	29500	78
305	20240425	142300	243556850	29500	29500	29500	29500	0
306	20240425	142200	243556850	29500	29500	29500	29500	11
307	20240425	142100	243232350	29500	29500	29500	29500	4
308	20240425	142000	243114350	29500	29500	29500	29500	4
309	20240425	141900	242996350	29500	29500	29500	29500	20
310	20240425	141800	242406350	29500	29500	29500	29500	0
311	20240425	141700	242406350	29500	29500	29500	29500	28
312	20240425	141600	241580350	29500	29500	29500	29500	17
313	20240425	141500	241078850	29500	29500	29500	29500	7
314	20240425	141400	240872350	29500	29500	29500	29500	5
315	20240425	141300	240724850	29500	29500	29500	29500	6
316	20240425	141200	240547850	29500	29500	29500	29500	10
317	20240425	141100	240252850	29500	29500	29500	29500	4
318	20240425	141000	240134850	29500	29500	29500	29500	8
319	20240425	140900	239898850	29500	29550	29550	29500	3
320	20240425	140800	239810300	29500	29500	29500	29500	6
321	20240425	140700	239633300	29500	29500	29500	29500	9
322	20240425	140600	239367800	29500	29500	29500	29500	5
323	20240425	140500	239220300	29500	29500	29500	29500	4
324	20240425	140400	239102300	29500	29500	29500	29500	4
325	20240425	140300	238984300	29500	29500	29500	29500	9
326	20240425	140200	238718800	29500	29500	29550	29500	12
327	20240425	140100	238364750	29500	29500	29500	29500	0
328	20240425	140000	238364750	29500	29500	29500	29500	8
329	20240425	135900	238128750	29500	29550	29550	29500	39
330	20240425	135800	236977000	29500	29500	29500	29500	4
331	20240425	135700	236859000	29500	29500	29500	29500	5
332	20240425	135600	236711500	29500	29500	29500	29500	8
333	20240425	135500	236475500	29500	29500	29500	29500	9
334	20240425	135400	236210000	29500	29500	29500	29500	1
335	20240425	135300	236180500	29500	29500	29500	29500	9
336	20240425	135200	235915000	29500	29500	29500	29500	3
337	20240425	135100	235826500	29500	29500	29500	29500	6
338	20240425	135000	235649500	29500	29500	29550	29500	12
339	20240425	134900	235295300	29500	29500	29500	29500	0
340	20240425	134800	235295300	29500	29500	29500	29500	5
341	20240425	134700	235147800	29500	29500	29500	29500	3
342	20240425	134600	235059300	29500	29500	29500	29500	234
343	20240425	134500	228156300	29500	29550	29550	29500	61
344	20240425	134400	226356750	29500	29500	29500	29500	8
345	20240425	134300	226120750	29500	29500	29500	29500	7
346	20240425	134200	225914250	29500	29500	29500	29500	3
347	20240425	134100	225825750	29500	29500	29500	29500	5
348	20240425	134000	225678250	29500	29500	29500	29500	4
349	20240425	133900	225560250	29500	29500	29500	29500	5
350	20240425	133800	225412750	29500	29500	29500	29500	7
351	20240425	133700	225206250	29500	29500	29500	29500	0
352	20240425	133600	225206250	29500	29500	29500	29500	7
353	20240425	133500	224999750	29500	29500	29500	29500	3
354	20240425	133400	224911250	29500	29500	29500	29500	5
355	20240425	133300	224763750	29500	29500	29500	29500	2
356	20240425	133200	224704750	29500	29500	29500	29500	5
357	20240425	133100	224557250	29500	29550	29550	29500	8
358	20240425	133000	224321200	29500	29500	29500	29500	2
359	20240425	132900	224262200	29500	29500	29500	29500	5
360	20240425	132800	224114700	29500	29500	29500	29500	2
361	20240425	132700	224055700	29500	29500	29500	29500	4
362	20240425	132600	223937700	29500	29500	29500	29500	7
363	20240425	132500	223731200	29500	29500	29500	29500	2
364	20240425	132400	223672200	29500	29500	29500	29500	6
365	20240425	132300	223495200	29500	29500	29500	29500	3
366	20240425	132200	223406700	29500	29500	29500	29500	5
367	20240425	132100	223259200	29500	29500	29500	29500	2
368	20240425	132000	223200200	29500	29500	29500	29500	4
369	20240425	131900	223082200	29500	29500	29500	29500	9
370	20240425	131800	222816700	29500	29500	29500	29500	2
371	20240425	131700	222757700	29500	29500	29500	29500	8
372	20240425	131600	222521700	29500	29500	29500	29500	3
373	20240425	131500	222433200	29500	29500	29500	29500	5
374	20240425	131400	222285700	29500	29500	29500	29500	1
375	20240425	131300	222256200	29500	29500	29500	29500	3
376	20240425	131200	222167700	29500	29500	29500	29500	6
377	20240425	131100	221990700	29550	29550	29550	29550	2
378	20240425	131000	221931600	29500	29500	29500	29500	5
379	20240425	130900	221784100	29500	29500	29500	29500	0
380	20240425	130800	221784100	29500	29500	29500	29500	5
381	20240425	130700	221636600	29500	29500	29500	29500	10
382	20240425	130600	221341600	29500	29500	29500	29500	3
383	20240425	130500	221253100	29500	29500	29500	29500	5
384	20240425	130400	221105600	29500	29500	29500	29500	0
385	20240425	130300	221105600	29500	29500	29500	29500	5
386	20240425	130200	220958100	29550	29550	29550	29550	1
387	20240425	130100	220928550	29500	29550	29550	29500	7
388	20240425	130000	220722000	29500	29550	29550	29500	21
389	20240425	125900	220102000	29500	29500	29500	29500	0
390	20240425	125800	220102000	29500	29500	29500	29500	8
391	20240425	125700	219866000	29550	29550	29550	29550	1
392	20240425	125600	219836450	29500	29500	29500	29500	6
393	20240425	125500	219659450	29500	29500	29500	29500	18
394	20240425	125400	219128450	29500	29500	29500	29500	0
395	20240425	125300	219128450	29500	29500	29500	29500	6
396	20240425	125200	218951450	29500	29500	29500	29500	2
397	20240425	125100	218892450	29500	29500	29500	29500	4
398	20240425	125000	218774450	29500	29500	29500	29500	5
399	20240425	124900	218626950	29500	29500	29500	29500	5
400	20240425	124800	218479450	29500	29500	29500	29500	5
401	20240425	124700	218331950	29500	29500	29500	29500	0
402	20240425	124600	218331950	29500	29500	29500	29500	4
403	20240425	124500	218213950	29500	29500	29500	29500	17
404	20240425	124400	217712450	29500	29500	29500	29500	12
405	20240425	124300	217358450	29500	29450	29500	29450	5
406	20240425	124200	217211150	29450	29450	29450	29450	0
407	20240425	124100	217211150	29450	29450	29450	29450	5
408	20240425	124000	217063900	29450	29450	29450	29450	6
409	20240425	123900	216887200	29500	29450	29500	29450	99
410	20240425	123800	213967400	29450	29450	29450	29450	76
411	20240425	123700	211729200	29450	29500	29500	29450	6
412	20240425	123600	211552450	29500	29500	29500	29450	8
413	20240425	123500	211316700	29450	29450	29450	29450	5
414	20240425	123400	211169450	29500	29500	29500	29500	16
415	20240425	123300	210697450	29500	29500	29500	29500	0
416	20240425	123200	210697450	29500	29500	29500	29500	4
417	20240425	123100	210579450	29500	29500	29500	29500	4
418	20240425	123000	210461450	29500	29500	29500	29500	0
419	20240425	122900	210461450	29500	29500	29500	29500	3
420	20240425	122800	210372950	29500	29500	29500	29500	84
421	20240425	122700	207894950	29500	29450	29500	29450	147
422	20240425	122600	203565300	29450	29450	29450	29450	1
423	20240425	122500	203535850	29450	29450	29450	29450	411
424	20240425	122400	191431900	29500	29500	29500	29500	302
425	20240425	122300	182522900	29500	29500	29500	29500	1
426	20240425	122200	182493400	29500	29500	29500	29500	3
427	20240425	122100	182404900	29500	29500	29500	29500	20
428	20240425	122000	181814900	29500	29500	29500	29500	4
429	20240425	121900	181696900	29500	29500	29500	29500	9
430	20240425	121800	181431400	29500	29550	29550	29500	6
431	20240425	121700	181254350	29500	29500	29500	29500	63
432	20240425	121600	179395850	29550	29500	29550	29500	4
433	20240425	121500	179277800	29500	29500	29500	29500	10
434	20240425	121400	178982800	29500	29500	29500	29500	0
435	20240425	121300	178982800	29500	29500	29500	29500	4
436	20240425	121200	178864800	29550	29500	29550	29500	9
437	20240425	121100	178599050	29500	29500	29500	29500	0
438	20240425	121000	178599050	29500	29500	29500	29500	8
439	20240425	120900	178363050	29500	29500	29500	29500	0
440	20240425	120800	178363050	29500	29550	29550	29500	6
441	20240425	120700	178186000	29500	29500	29500	29500	0
442	20240425	120600	178186000	29500	29500	29500	29500	5
443	20240425	120500	178038500	29500	29500	29500	29500	5
444	20240425	120400	177891000	29550	29550	29550	29550	0
445	20240425	120300	177891000	29550	29550	29550	29550	0
446	20240425	120200	177891000	29550	29550	29550	29550	3
447	20240425	120100	177802350	29550	29550	29550	29550	52
448	20240425	120000	176265750	29550	29500	29550	29500	34
449	20240425	115900	175261250	29500	29500	29500	29500	5
450	20240425	115800	175113750	29500	29500	29500	29500	7
451	20240425	115700	174907250	29500	29500	29500	29500	3
452	20240425	115600	174818750	29500	29500	29500	29500	5
453	20240425	115500	174671250	29500	29500	29500	29500	3
454	20240425	115400	174582750	29500	29500	29500	29500	4
455	20240425	115300	174464750	29550	29500	29550	29500	54
456	20240425	115200	172871300	29550	29550	29550	29550	0
457	20240425	115100	172871300	29550	29500	29550	29500	22
458	20240425	115000	172221400	29550	29550	29550	29550	2
459	20240425	114900	172162300	29500	29500	29500	29500	5
460	20240425	114800	172014800	29500	29500	29550	29500	98
461	20240425	114700	169122900	29500	29500	29500	29500	0
462	20240425	114600	169122900	29500	29500	29500	29500	4
463	20240425	114500	169004900	29500	29500	29500	29500	6
464	20240425	114400	168827900	29500	29500	29500	29500	3
465	20240425	114300	168739400	29500	29500	29500	29500	4
466	20240425	114200	168621400	29500	29500	29500	29500	4
467	20240425	114100	168503400	29500	29500	29500	29500	7
468	20240425	114000	168296900	29550	29500	29550	29500	3
469	20240425	113900	168208350	29500	29500	29500	29500	4
470	20240425	113800	168090350	29500	29500	29500	29500	0
471	20240425	113700	168090350	29500	29550	29550	29500	5
472	20240425	113600	167942800	29500	29500	29500	29500	4
473	20240425	113500	167824800	29500	29500	29500	29500	3
474	20240425	113400	167736300	29550	29500	29550	29500	49
475	20240425	113300	166288500	29500	29500	29500	29500	2
476	20240425	113200	166229500	29500	29500	29550	29500	45
477	20240425	113100	164901800	29550	29550	29550	29550	4
478	20240425	113000	164783600	29500	29500	29500	29500	7
479	20240425	112900	164577100	29500	29500	29500	29500	13
480	20240425	112800	164193600	29550	29550	29550	29550	1
481	20240425	112700	164164050	29500	29500	29500	29500	18
482	20240425	112600	163633050	29600	29600	29600	29600	0
483	20240425	112500	163633050	29600	29600	29600	29600	0
484	20240425	112400	163633050	29600	29550	29650	29550	32
485	20240425	112300	162685300	29550	29550	29550	29550	16
486	20240425	112200	162212500	29500	29500	29500	29500	21
487	20240425	112100	161593000	29450	29450	29450	29450	2
488	20240425	112000	161534100	29450	29500	29500	29450	5
489	20240425	111900	161386800	29450	29450	29450	29450	0
490	20240425	111800	161386800	29450	29500	29500	29450	5
491	20240425	111700	161239500	29500	29450	29500	29450	32
492	20240425	111600	160296050	29450	29450	29450	29450	0
493	20240425	111500	160296050	29450	29450	29450	29450	4
494	20240425	111400	160178250	29450	29450	29450	29450	0
495	20240425	111300	160178250	29450	29450	29450	29450	4
496	20240425	111200	160060450	29500	29500	29500	29500	11
497	20240425	111100	159735950	29500	29500	29500	29500	9
498	20240425	111000	159470450	29500	29500	29500	29500	3
499	20240425	110900	159381950	29500	29500	29500	29500	0
500	20240425	110800	159381950	29500	29500	29500	29500	4
501	20240425	110700	159263950	29500	29500	29500	29500	0
502	20240425	110600	159263950	29500	29500	29500	29500	65
503	20240425	110500	157346450	29450	29450	29450	29450	9
504	20240425	110400	157081400	29450	29450	29450	29450	0
505	20240425	110300	157081400	29450	29450	29450	29450	4
506	20240425	110200	156963600	29500	29450	29500	29450	17
507	20240425	110100	156462200	29450	29450	29450	29450	5
508	20240425	110000	156314950	29600	29600	29600	29600	0
509	20240425	105900	156314950	29600	29600	29600	29600	0
510	20240425	105800	156314950	29600	29600	29600	29600	0
511	20240425	105700	156314950	29600	29600	29600	29600	0
512	20240425	105600	156314950	29600	29500	29600	29500	48
513	20240425	105500	154895050	29600	29600	29600	29600	1
514	20240425	105400	154865450	29600	29550	29600	29550	200
515	20240425	105300	148947950	29600	29500	29600	29500	100
516	20240425	105200	145988450	29500	29450	29500	29450	159
517	20240425	105100	141298300	29450	29500	29500	29450	105
518	20240425	105000	138203150	29500	29500	29500	29500	7
519	20240425	104900	137996650	29500	29500	29550	29500	17
520	20240425	104800	137495050	29500	29550	29550	29500	9
521	20240425	104700	137229500	29500	29550	29550	29500	9
522	20240425	104600	136963750	29500	29500	29500	29500	6
523	20240425	104500	136786750	29500	29500	29500	29500	2
524	20240425	104400	136727750	29500	29500	29500	29500	5
525	20240425	104300	136580250	29500	29500	29500	29500	6
526	20240425	104200	136403250	29500	29500	29500	29500	6
527	20240425	104100	136226250	29500	29500	29500	29500	8
528	20240425	104000	135990250	29500	29500	29500	29500	0
529	20240425	103900	135990250	29500	29500	29500	29500	6
530	20240425	103800	135813250	29500	29500	29500	29500	2
531	20240425	103700	135754250	29500	29500	29500	29500	10
532	20240425	103600	135459250	29500	29500	29500	29500	1
533	20240425	103500	135429750	29500	29500	29500	29500	3
534	20240425	103400	135341250	29500	29550	29550	29500	8
535	20240425	103300	135105150	29550	29500	29550	29500	4
536	20240425	103200	134987100	29500	29550	29550	29500	6
537	20240425	103100	134810050	29500	29500	29500	29500	8
538	20240425	103000	134574050	29500	29500	29500	29500	4
539	20240425	102900	134456050	29500	29500	29500	29500	2
540	20240425	102800	134397050	29500	29500	29500	29500	4
541	20240425	102700	134279050	29500	29500	29500	29500	8
542	20240425	102600	134043050	29500	29500	29500	29500	6
543	20240425	102500	133866050	29550	29500	29550	29500	44
544	20240425	102400	132568000	29550	29550	29550	29550	1
545	20240425	102300	132538450	29500	29500	29500	29500	149
546	20240425	102200	128142950	29500	29500	29500	29500	7
547	20240425	102100	127936450	29500	29500	29500	29500	1
548	20240425	102000	127906950	29500	29500	29500	29500	7
549	20240425	101900	127700450	29550	29550	29550	29550	1
550	20240425	101800	127670900	29500	29500	29500	29500	4
551	20240425	101700	127552900	29500	29500	29500	29500	51
552	20240425	101600	126048400	29500	29550	29550	29500	150
553	20240425	101500	121616200	29550	29550	29550	29550	5
554	20240425	101400	121468450	29550	29550	29550	29550	70
555	20240425	101300	119399950	29550	29550	29550	29550	4
556	20240425	101200	119281750	29550	29550	29550	29550	0
557	20240425	101100	119281750	29550	29600	29600	29550	7
558	20240425	101000	119074800	29600	29550	29600	29550	5
559	20240425	100900	118927000	29550	29550	29550	29550	0
560	20240425	100800	118927000	29550	29600	29600	29550	6
561	20240425	100700	118749650	29600	29550	29600	29550	67
562	20240425	100600	116766550	29550	29600	29600	29550	6
563	20240425	100500	116589200	29550	29550	29550	29550	32
564	20240425	100400	115643600	29600	29550	29600	29550	69
565	20240425	100300	113601600	29550	29550	29550	29550	10
566	20240425	100200	113306100	29550	29550	29550	29550	1
567	20240425	100100	113276550	29600	29550	29600	29550	6
568	20240425	100000	113099200	29550	29550	29550	29550	4
569	20240425	095900	112981000	29550	29550	29550	29550	8
570	20240425	095800	112744600	29600	29550	29600	29550	5
571	20240425	095700	112596750	29600	29550	29600	29550	2
572	20240425	095600	112537600	29600	29550	29600	29550	7
573	20240425	095500	112330600	29600	29550	29600	29550	3
574	20240425	095400	112241900	29600	29600	29600	29550	14
575	20240425	095300	111828000	29550	29550	29550	29550	0
576	20240425	095200	111828000	29550	29550	29550	29550	3
577	20240425	095100	111739350	29550	29550	29550	29550	20
578	20240425	095000	111148350	29550	29550	29550	29550	2
579	20240425	094900	111089250	29550	29600	29600	29550	5
580	20240425	094800	110941450	29550	29600	29600	29550	11
581	20240425	094700	110616250	29550	29550	29550	29550	6
582	20240425	094600	110438950	29550	29550	29550	29550	5
583	20240425	094500	110291200	29600	29550	29600	29550	3
584	20240425	094400	110202500	29550	29550	29550	29550	6
585	20240425	094300	110025200	29550	29600	29600	29550	53
586	20240425	094200	108458900	29600	29550	29600	29550	107
587	20240425	094100	105297000	29600	29550	29600	29550	13
588	20240425	094000	104912800	29550	29550	29550	29550	4
589	20240425	093900	104794600	29550	29550	29550	29550	14
590	20240425	093800	104380900	29700	29700	29700	29700	0
591	20240425	093700	104380900	29700	29550	29700	29550	187
592	20240425	093600	98854650	29550	29500	29550	29500	22
593	20240425	093500	98204750	29500	29500	29500	29500	3
594	20240425	093400	98116250	29550	29550	29550	29550	18
595	20240425	093300	97584350	29550	29500	29550	29500	55
596	20240425	093200	95961200	29500	29500	29500	29500	74
597	20240425	093100	93778200	29500	29500	29500	29500	30
598	20240425	093000	92893200	29500	29550	29550	29500	11
599	20240425	092900	92568200	29500	29500	29500	29500	20
600	20240425	092800	91978200	29500	29550	29550	29500	21
601	20240425	092700	91358650	29550	29600	29600	29550	96
602	20240425	092600	88521750	29600	29600	29600	29600	1
603	20240425	092500	88492150	29600	29600	29600	29600	5
604	20240425	092400	88344150	29550	29550	29550	29550	13
605	20240425	092300	87960000	29550	29550	29550	29550	5
606	20240425	092200	87812250	29550	29550	29550	29550	76
607	20240425	092100	85566450	29550	29600	29600	29550	48
608	20240425	092000	84147950	29600	29600	29600	29600	1
609	20240425	091900	84118350	29550	29550	29550	29550	0
610	20240425	091800	84118350	29550	29550	29550	29550	0
611	20240425	091700	84118350	29550	29550	29550	29550	5
612	20240425	091600	83970600	29550	29500	29550	29500	604
613	20240425	091500	66152450	29500	29450	29500	29450	112
614	20240425	091400	62849000	29500	29550	29550	29500	669
615	20240425	091300	43108400	29600	29600	29600	29600	0
616	20240425	091200	43108400	29600	29600	29600	29600	2
617	20240425	091100	43049200	29600	29600	29600	29600	1
618	20240425	091000	43019600	29600	29600	29600	29600	92
619	20240425	090900	40296400	29650	29600	29650	29550	345
620	20240425	090800	30088750	29700	29700	29750	29700	102
621	20240425	090700	27059300	29800	29800	29800	29800	20
622	20240425	090600	26463300	29900	29700	29900	29700	100
623	20240425	090500	23484400	29700	29700	29750	29650	95
624	20240425	090400	20664350	29700	29700	29700	29700	0
625	20240425	090300	20664350	29700	29700	29700	29700	7
626	20240425	090200	20456450	29700	29700	29700	29700	62
627	20240425	090100	18615050	29600	29600	29600	29600	50
628	20240425	090000	17135050	29600	29650	29650	29600	578