KissMeData/043150/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191700	572445000	29400	29400	29400	29400	624
3	20240419	191600	572445000	29400	29400	29400	29400	0
4	20240419	191500	572445000	29400	29400	29400	29400	0
5	20240419	191400	572445000	29400	29400	29400	29400	0
6	20240419	191300	572445000	29400	29400	29400	29400	0
7	20240419	191200	572445000	29400	29400	29400	29400	0
8	20240419	191100	572445000	29400	29400	29400	29400	0
9	20240419	191000	572445000	29400	29400	29400	29400	0
10	20240419	190900	572445000	29400	29400	29400	29400	0
11	20240419	190800	572445000	29400	29400	29400	29400	0
12	20240419	190700	572445000	29400	29400	29400	29400	0
13	20240419	190600	572445000	29400	29400	29400	29400	0
14	20240419	190500	572445000	29400	29400	29400	29400	0
15	20240419	190400	572445000	29400	29400	29400	29400	0
16	20240419	190300	572445000	29400	29400	29400	29400	0
17	20240419	190200	572445000	29400	29400	29400	29400	0
18	20240419	190100	572445000	29400	29400	29400	29400	0
19	20240419	190000	572445000	29400	29400	29400	29400	0
20	20240419	185900	572445000	29400	29400	29400	29400	0
21	20240419	185800	572445000	29400	29400	29400	29400	0
22	20240419	185700	572445000	29400	29400	29400	29400	0
23	20240419	185600	572445000	29400	29400	29400	29400	0
24	20240419	185500	572445000	29400	29400	29400	29400	0
25	20240419	185400	572445000	29400	29400	29400	29400	0
26	20240419	185300	572445000	29400	29400	29400	29400	0
27	20240419	185200	572445000	29400	29400	29400	29400	0
28	20240419	185100	572445000	29400	29400	29400	29400	0
29	20240419	185000	572445000	29400	29400	29400	29400	0
30	20240419	184900	572445000	29400	29400	29400	29400	0
31	20240419	184800	572445000	29400	29400	29400	29400	0
32	20240419	184700	572445000	29400	29400	29400	29400	624
33	20240419	184600	572445000	29400	29400	29400	29400	0
34	20240419	184500	572445000	29400	29400	29400	29400	0
35	20240419	184400	572445000	29400	29400	29400	29400	0
36	20240419	184300	572445000	29400	29400	29400	29400	0
37	20240419	184200	572445000	29400	29400	29400	29400	0
38	20240419	184100	572445000	29400	29400	29400	29400	0
39	20240419	184000	572445000	29400	29400	29400	29400	0
40	20240419	183900	572445000	29400	29400	29400	29400	0
41	20240419	183800	572445000	29400	29400	29400	29400	0
42	20240419	183700	572445000	29400	29400	29400	29400	0
43	20240419	183600	572445000	29400	29400	29400	29400	0
44	20240419	183500	572445000	29400	29400	29400	29400	0
45	20240419	183400	572445000	29400	29400	29400	29400	0
46	20240419	183300	572445000	29400	29400	29400	29400	0
47	20240419	183200	572445000	29400	29400	29400	29400	0
48	20240419	183100	572445000	29400	29400	29400	29400	0
49	20240419	183000	572445000	29400	29400	29400	29400	0
50	20240419	182900	572445000	29400	29400	29400	29400	0
51	20240419	182800	572445000	29400	29400	29400	29400	0
52	20240419	182700	572445000	29400	29400	29400	29400	0
53	20240419	182600	572445000	29400	29400	29400	29400	0
54	20240419	182500	572445000	29400	29400	29400	29400	0
55	20240419	182400	572445000	29400	29400	29400	29400	0
56	20240419	182300	572445000	29400	29400	29400	29400	0
57	20240419	182200	572445000	29400	29400	29400	29400	0
58	20240419	182100	572445000	29400	29400	29400	29400	0
59	20240419	182000	572445000	29400	29400	29400	29400	0
60	20240419	181900	572445000	29400	29400	29400	29400	0
61	20240419	181800	572445000	29400	29400	29400	29400	0
62	20240419	181700	572445000	29400	29400	29400	29400	624
63	20240419	181600	572445000	29400	29400	29400	29400	0
64	20240419	181500	572445000	29400	29400	29400	29400	0
65	20240419	181400	572445000	29400	29400	29400	29400	0
66	20240419	181300	572445000	29400	29400	29400	29400	0
67	20240419	181200	572445000	29400	29400	29400	29400	0
68	20240419	181100	572445000	29400	29400	29400	29400	0
69	20240419	181000	572445000	29400	29400	29400	29400	0
70	20240419	180900	572445000	29400	29400	29400	29400	0
71	20240419	180800	572445000	29400	29400	29400	29400	0
72	20240419	180700	572445000	29400	29400	29400	29400	0
73	20240419	180600	572445000	29400	29400	29400	29400	0
74	20240419	180500	572445000	29400	29400	29400	29400	0
75	20240419	180400	572445000	29400	29400	29400	29400	0
76	20240419	180300	572445000	29400	29400	29400	29400	0
77	20240419	180200	572445000	29400	29400	29400	29400	0
78	20240419	180100	572445000	29400	29400	29400	29400	0
79	20240419	180000	572445000	29400	29400	29400	29400	0
80	20240419	175900	572445000	29400	29400	29400	29400	0
81	20240419	175800	572445000	29400	29400	29400	29400	0
82	20240419	175700	572445000	29400	29400	29400	29400	0
83	20240419	175600	572445000	29400	29400	29400	29400	0
84	20240419	175500	572445000	29400	29400	29400	29400	0
85	20240419	175400	572445000	29400	29400	29400	29400	0
86	20240419	175300	572445000	29400	29400	29400	29400	0
87	20240419	175200	572445000	29400	29400	29400	29400	0
88	20240419	175100	572445000	29400	29400	29400	29400	0
89	20240419	175000	572445000	29400	29400	29400	29400	0
90	20240419	174900	572445000	29400	29400	29400	29400	0
91	20240419	174800	572445000	29400	29400	29400	29400	0
92	20240419	174700	572445000	29400	29400	29400	29400	624
93	20240419	174600	572445000	29400	29400	29400	29400	0
94	20240419	174500	572445000	29400	29400	29400	29400	0
95	20240419	174400	572445000	29400	29400	29400	29400	0
96	20240419	174300	572445000	29400	29400	29400	29400	0
97	20240419	174200	572445000	29400	29400	29400	29400	0
98	20240419	174100	572445000	29400	29400	29400	29400	0
99	20240419	174000	572445000	29400	29400	29400	29400	0
100	20240419	173900	572445000	29400	29400	29400	29400	0
101	20240419	173800	572445000	29400	29400	29400	29400	0
102	20240419	173700	572445000	29400	29400	29400	29400	0
103	20240419	173600	572445000	29400	29400	29400	29400	0
104	20240419	173500	572445000	29400	29400	29400	29400	0
105	20240419	173400	572445000	29400	29400	29400	29400	0
106	20240419	173300	572445000	29400	29400	29400	29400	0
107	20240419	173200	572445000	29400	29400	29400	29400	0
108	20240419	173100	572445000	29400	29400	29400	29400	0
109	20240419	173000	572445000	29400	29400	29400	29400	0
110	20240419	172900	572445000	29400	29400	29400	29400	0
111	20240419	172800	572445000	29400	29400	29400	29400	0
112	20240419	172700	572445000	29400	29400	29400	29400	0
113	20240419	172600	572445000	29400	29400	29400	29400	0
114	20240419	172500	572445000	29400	29400	29400	29400	0
115	20240419	172400	572445000	29400	29400	29400	29400	0
116	20240419	172300	572445000	29400	29400	29400	29400	0
117	20240419	172200	572445000	29400	29400	29400	29400	0
118	20240419	172100	572445000	29400	29400	29400	29400	0
119	20240419	172000	572445000	29400	29400	29400	29400	0
120	20240419	171900	572445000	29400	29400	29400	29400	0
121	20240419	171800	572445000	29400	29400	29400	29400	0
122	20240419	171700	572445000	29400	29400	29400	29400	624
123	20240419	171600	572445000	29400	29400	29400	29400	0
124	20240419	171500	572445000	29400	29400	29400	29400	0
125	20240419	171400	572445000	29400	29400	29400	29400	0
126	20240419	171300	572445000	29400	29400	29400	29400	0
127	20240419	171200	572445000	29400	29400	29400	29400	0
128	20240419	171100	572445000	29400	29400	29400	29400	0
129	20240419	171000	572445000	29400	29400	29400	29400	0
130	20240419	170900	572445000	29400	29400	29400	29400	0
131	20240419	170800	572445000	29400	29400	29400	29400	0
132	20240419	170700	572445000	29400	29400	29400	29400	0
133	20240419	170600	572445000	29400	29400	29400	29400	0
134	20240419	170500	572445000	29400	29400	29400	29400	0
135	20240419	170400	572445000	29400	29400	29400	29400	0
136	20240419	170300	572445000	29400	29400	29400	29400	0
137	20240419	170200	572445000	29400	29400	29400	29400	0
138	20240419	170100	572445000	29400	29400	29400	29400	0
139	20240419	170000	572445000	29400	29400	29400	29400	0
140	20240419	165900	572445000	29400	29400	29400	29400	0
141	20240419	165800	572445000	29400	29400	29400	29400	0
142	20240419	165700	572445000	29400	29400	29400	29400	0
143	20240419	165600	572445000	29400	29400	29400	29400	0
144	20240419	165500	572445000	29400	29400	29400	29400	0
145	20240419	165400	572445000	29400	29400	29400	29400	0
146	20240419	165300	572445000	29400	29400	29400	29400	0
147	20240419	165200	572445000	29400	29400	29400	29400	0
148	20240419	165100	572445000	29400	29400	29400	29400	0
149	20240419	165000	572445000	29400	29400	29400	29400	0
150	20240419	164900	572445000	29400	29400	29400	29400	0
151	20240419	164800	572445000	29400	29400	29400	29400	0
152	20240419	164700	572445000	29400	29400	29400	29400	624
153	20240419	164600	572445000	29400	29400	29400	29400	0
154	20240419	164500	572445000	29400	29400	29400	29400	0
155	20240419	164400	572445000	29400	29400	29400	29400	0
156	20240419	164300	572445000	29400	29400	29400	29400	0
157	20240419	164200	572445000	29400	29400	29400	29400	0
158	20240419	164100	572445000	29400	29400	29400	29400	0
159	20240419	164000	572445000	29400	29400	29400	29400	0
160	20240419	163900	572445000	29400	29400	29400	29400	0
161	20240419	163800	572445000	29400	29400	29400	29400	0
162	20240419	163700	572445000	29400	29400	29400	29400	0
163	20240419	163600	572445000	29400	29400	29400	29400	0
164	20240419	163500	572445000	29400	29400	29400	29400	0
165	20240419	163400	572445000	29400	29400	29400	29400	0
166	20240419	163300	572445000	29400	29400	29400	29400	0
167	20240419	163200	572445000	29400	29400	29400	29400	0
168	20240419	163100	572445000	29400	29400	29400	29400	0
169	20240419	163000	572445000	29400	29400	29400	29400	0
170	20240419	162900	572445000	29400	29400	29400	29400	0
171	20240419	162800	572445000	29400	29400	29400	29400	0
172	20240419	162700	572445000	29400	29400	29400	29400	0
173	20240419	162600	572445000	29400	29400	29400	29400	0
174	20240419	162500	572445000	29400	29400	29400	29400	0
175	20240419	162400	572445000	29400	29400	29400	29400	0
176	20240419	162300	572445000	29400	29400	29400	29400	0
177	20240419	162200	572445000	29400	29400	29400	29400	0
178	20240419	162100	572445000	29400	29400	29400	29400	0
179	20240419	162000	572445000	29400	29400	29400	29400	0
180	20240419	161900	572445000	29400	29400	29400	29400	0
181	20240419	161800	572445000	29400	29400	29400	29400	0
182	20240419	161700	572445000	29400	29400	29400	29400	624
183	20240419	161600	572445000	29400	29400	29400	29400	0
184	20240419	161500	572445000	29400	29400	29400	29400	0
185	20240419	161400	572445000	29400	29400	29400	29400	0
186	20240419	161300	572445000	29400	29400	29400	29400	0
187	20240419	161200	572445000	29400	29400	29400	29400	0
188	20240419	161100	572445000	29400	29400	29400	29400	0
189	20240419	161000	572445000	29400	29400	29400	29400	0
190	20240419	160900	572445000	29400	29400	29400	29400	0
191	20240419	160800	572445000	29400	29400	29400	29400	0
192	20240419	160700	572445000	29400	29400	29400	29400	0
193	20240419	160600	572445000	29400	29400	29400	29400	0
194	20240419	160500	572445000	29400	29400	29400	29400	0
195	20240419	160400	572445000	29400	29400	29400	29400	0
196	20240419	160300	572445000	29400	29400	29400	29400	0
197	20240419	160200	572445000	29400	29400	29400	29400	0
198	20240419	160100	572445000	29400	29400	29400	29400	0
199	20240419	160000	572445000	29400	29400	29400	29400	0
200	20240419	155900	572445000	29400	29400	29400	29400	0
201	20240419	155800	572445000	29400	29400	29400	29400	0
202	20240419	155700	572445000	29400	29400	29400	29400	0
203	20240419	155600	572445000	29400	29400	29400	29400	0
204	20240419	155500	572445000	29400	29400	29400	29400	0
205	20240419	155400	572445000	29400	29400	29400	29400	0
206	20240419	155300	572445000	29400	29400	29400	29400	0
207	20240419	155200	572445000	29400	29400	29400	29400	0
208	20240419	155100	572445000	29400	29400	29400	29400	0
209	20240419	155000	572445000	29400	29400	29400	29400	0
210	20240419	154900	572445000	29400	29400	29400	29400	0
211	20240419	154800	572445000	29400	29400	29400	29400	0
212	20240419	154700	572445000	29400	29400	29400	29400	624
213	20240419	154600	572445000	29400	29400	29400	29400	0
214	20240419	154500	572445000	29400	29400	29400	29400	0
215	20240419	154400	572445000	29400	29400	29400	29400	0
216	20240419	154300	572445000	29400	29400	29400	29400	0
217	20240419	154200	572445000	29400	29400	29400	29400	0
218	20240419	154100	572445000	29400	29400	29400	29400	0
219	20240419	154000	572445000	29400	29400	29400	29400	0
220	20240419	153900	572445000	29400	29400	29400	29400	0
221	20240419	153800	572445000	29400	29400	29400	29400	0
222	20240419	153700	572445000	29400	29400	29400	29400	0
223	20240419	153600	572445000	29400	29400	29400	29400	0
224	20240419	153500	572445000	29400	29400	29400	29400	0
225	20240419	153400	572445000	29400	29400	29400	29400	0
226	20240419	153300	572445000	29400	29400	29400	29400	0
227	20240419	153200	572445000	29400	29400	29400	29400	0
228	20240419	153100	572445000	29400	29400	29400	29400	0
229	20240419	153000	572445000	29400	29400	29400	29400	624
230	20240419	152900	554099400	29500	29500	29500	29500	0
231	20240419	152800	554099400	29500	29500	29500	29500	0
232	20240419	152700	554099400	29500	29500	29500	29500	0
233	20240419	152600	554099400	29500	29500	29500	29500	0
234	20240419	152500	554099400	29500	29500	29500	29500	0
235	20240419	152400	554099400	29500	29500	29500	29500	0
236	20240419	152300	554099400	29500	29500	29500	29500	0
237	20240419	152200	554099400	29500	29500	29500	29500	0
238	20240419	152100	554099400	29500	29500	29500	29500	0
239	20240419	152000	554099400	29500	29500	29500	29500	0
240	20240419	151900	554099400	29500	29500	29500	29350	125
241	20240419	151800	550418300	29500	29500	29550	29500	44
242	20240419	151700	549118750	29550	29550	29550	29500	84
243	20240419	151600	546637850	29350	29550	29550	29350	49
244	20240419	151500	545191050	29550	29400	29550	29350	41
245	20240419	151400	543980650	29400	29500	29550	29400	54
246	20240419	151300	542385600	29350	29400	29400	29350	216
247	20240419	151200	536037500	29400	29350	29400	29350	12
248	20240419	151100	535685000	29350	29400	29400	29350	6
249	20240419	151000	535508850	29400	29400	29550	29400	9
250	20240419	150900	535243650	29350	29350	29350	29350	7
251	20240419	150800	535038200	29350	29450	29450	29350	12
252	20240419	150700	534685400	29350	29400	29400	29350	12
253	20240419	150600	534332900	29350	29400	29400	29350	6
254	20240419	150500	534156750	29400	29450	29600	29400	13
255	20240419	150400	533774300	29400	29400	29500	29400	1643
256	20240419	150300	485456400	29400	29400	29400	29400	12
257	20240419	150200	485103600	29400	29400	29400	29400	6
258	20240419	150100	484927200	29400	29450	29450	29400	1312
259	20240419	150000	446289400	29450	29450	29450	29450	7
260	20240419	145900	446083250	29450	29450	29450	29450	12
261	20240419	145800	445729850	29450	29450	29450	29450	6
262	20240419	145700	445553150	29450	29450	29450	29450	6
263	20240419	145600	445376450	29450	29450	29450	29450	6
264	20240419	145500	445199750	29450	29450	29450	29450	12
265	20240419	145400	444846350	29450	29450	29450	29450	12
266	20240419	145300	444492950	29450	29450	29450	29450	6
267	20240419	145200	444316250	29450	29450	29450	29450	12
268	20240419	145100	443962850	29450	29450	29450	29450	6
269	20240419	145000	443786150	29450	29450	29450	29450	12
270	20240419	144900	443432750	29450	29450	29450	29450	6
271	20240419	144800	443256050	29450	29450	29450	29450	6
272	20240419	144700	443079350	29600	29450	29600	29450	16
273	20240419	144600	442606650	29450	29550	29550	29450	35
274	20240419	144500	441573000	29550	29450	29550	29450	51
275	20240419	144400	440067150	29550	29550	29550	29550	72
276	20240419	144300	437939550	29550	29550	29550	29550	6
277	20240419	144200	437762250	29450	29550	29550	29450	81
278	20240419	144100	435369300	29550	29550	29550	29550	6
279	20240419	144000	435192000	29550	29450	29600	29450	46
280	20240419	143900	433833250	29450	29550	29550	29450	51
281	20240419	143800	432326800	29550	29550	29550	29450	64
282	20240419	143700	430436200	29450	29450	29450	29450	6
283	20240419	143600	430259500	29450	29450	29450	29450	6
284	20240419	143500	430082800	29450	29450	29450	29450	12
285	20240419	143400	429729400	29450	29500	29500	29450	75
286	20240419	143300	427518400	29600	29450	29600	29450	13
287	20240419	143200	427135100	29450	29450	29450	29450	6
288	20240419	143100	426958400	29450	29450	29450	29450	7
289	20240419	143000	426752250	29550	29550	29550	29550	41
290	20240419	142900	425540700	29550	29550	29550	29550	6
291	20240419	142800	425363400	29550	29550	29550	29550	6
292	20240419	142700	425186100	29550	29450	29550	29450	12
293	20240419	142600	424832100	29600	29500	29600	29450	7
294	20240419	142500	424625600	29500	29500	29500	29500	36
295	20240419	142400	423563600	29500	29500	29500	29500	6
296	20240419	142300	423386600	29500	29500	29500	29500	12
297	20240419	142200	423032600	29500	29500	29500	29500	6
298	20240419	142100	422855600	29500	29500	29500	29500	6
299	20240419	142000	422678600	29500	29500	29500	29500	12
300	20240419	141900	422324600	29500	29500	29500	29500	6
301	20240419	141800	422147600	29500	29500	29500	29500	6
302	20240419	141700	421970600	29500	29500	29500	29500	6
303	20240419	141600	421793600	29500	29500	29500	29500	12
304	20240419	141500	421439600	29500	29500	29500	29500	6
305	20240419	141400	421262600	29500	29500	29500	29500	8
306	20240419	141300	421026600	29500	29500	29500	29500	6
307	20240419	141200	420849600	29500	29500	29500	29500	12
308	20240419	141100	420495600	29500	29500	29500	29500	6
309	20240419	141000	420318600	29500	29500	29500	29500	6
310	20240419	140900	420141600	29500	29500	29500	29500	6
311	20240419	140800	419964600	29500	29500	29500	29500	12
312	20240419	140700	419610600	29500	29500	29500	29500	6
313	20240419	140600	419433600	29500	29550	29550	29500	6
314	20240419	140500	419256450	29550	29550	29550	29550	6
315	20240419	140400	419079150	29550	29550	29550	29550	12
316	20240419	140300	418724550	29550	29550	29550	29550	6
317	20240419	140200	418547250	29550	29550	29550	29550	6
318	20240419	140100	418369950	29550	29550	29550	29550	6
319	20240419	140000	418192650	29500	29500	29600	29500	13
320	20240419	135900	417809050	29500	29500	29500	29500	6
321	20240419	135800	417632050	29500	29500	29500	29500	6
322	20240419	135700	417455050	29500	29500	29500	29500	6
323	20240419	135600	417278050	29500	29500	29500	29500	6
324	20240419	135500	417101050	29500	29500	29500	29500	12
325	20240419	135400	416747050	29500	29500	29500	29500	6
326	20240419	135300	416570050	29500	29500	29500	29500	6
327	20240419	135200	416393050	29500	29500	29500	29500	6
328	20240419	135100	416216050	29500	29500	29500	29500	6
329	20240419	135000	416039050	29500	29500	29500	29500	12
330	20240419	134900	415685050	29550	29600	29600	29550	7
331	20240419	134800	415478150	29600	29600	29600	29600	60
332	20240419	134700	413702150	29600	29600	29600	29600	6
333	20240419	134600	413524550	29600	29600	29600	29600	6
334	20240419	134500	413346950	29600	29600	29600	29600	6
335	20240419	134400	413169350	29600	29650	29650	29600	12
336	20240419	134300	412813900	29650	29650	29650	29650	6
337	20240419	134200	412636000	29650	29650	29650	29650	6
338	20240419	134100	412458100	29650	29650	29650	29650	6
339	20240419	134000	412280200	29650	29650	29650	29650	6
340	20240419	133900	412102300	29650	29650	29650	29650	6
341	20240419	133800	411924400	29650	29650	29650	29650	6
342	20240419	133700	411746500	29600	29600	29600	29600	6
343	20240419	133600	411568900	29650	29650	29650	29650	59
344	20240419	133500	409819550	29650	29650	29650	29650	6
345	20240419	133400	409641650	29650	29650	29650	29650	6
346	20240419	133300	409463750	29650	29650	29650	29650	6
347	20240419	133200	409285850	29650	29650	29650	29650	84
348	20240419	133100	406795250	29650	29650	29650	29650	6
349	20240419	133000	406617350	29650	29650	29650	29650	6
350	20240419	132900	406439450	29650	29650	29650	29650	6
351	20240419	132800	406261550	29650	29650	29650	29650	12
352	20240419	132700	405905750	29650	29650	29650	29650	6
353	20240419	132600	405727850	29650	29650	29650	29650	6
354	20240419	132500	405549950	29650	29650	29650	29650	6
355	20240419	132400	405372050	29650	29650	29650	29650	6
356	20240419	132300	405194150	29650	29650	29650	29650	6
357	20240419	132200	405016250	29650	29650	29650	29650	6
358	20240419	132100	404838350	29650	29650	29650	29650	6
359	20240419	132000	404660450	29650	29650	29650	29650	6
360	20240419	131900	404482550	29650	29650	29650	29650	6
361	20240419	131800	404304650	29650	29650	29650	29650	6
362	20240419	131700	404126750	29650	29650	29650	29650	6
363	20240419	131600	403948850	29650	29650	29650	29650	6
364	20240419	131500	403770950	29650	29600	29650	29600	27
365	20240419	131400	402970700	29700	29700	29700	29700	0
366	20240419	131300	402970700	29700	29700	29700	29700	0
367	20240419	131200	402970700	29700	29700	29700	29700	0
368	20240419	131100	402970700	29700	29700	29700	29700	0
369	20240419	131000	402970700	29700	29700	29700	29700	0
370	20240419	130900	402970700	29700	29700	29700	29700	0
371	20240419	130800	402970700	29700	29650	29700	29650	15
372	20240419	130700	402525900	29650	29650	29650	29650	4
373	20240419	130600	402407300	29650	29650	29650	29650	121
374	20240419	130500	398819650	29650	29650	29650	29650	0
375	20240419	130400	398819650	29650	29650	29650	29650	0
376	20240419	130300	398819650	29650	29650	29650	29650	0
377	20240419	130200	398819650	29650	29550	29650	29550	114
378	20240419	130100	395440950	29600	29600	29600	29600	0
379	20240419	130000	395440950	29600	29650	29650	29600	21
380	20240419	125900	394819300	29600	29600	29600	29600	0
381	20240419	125800	394819300	29600	29450	29600	29450	320
382	20240419	125700	385362450	29500	29450	29500	29450	11
383	20240419	125600	385038250	29450	29450	29450	29450	6
384	20240419	125500	384861550	29450	29450	29450	29450	6
385	20240419	125400	384684850	29500	29400	29500	29400	35
386	20240419	125300	383652950	29400	29400	29400	29400	6
387	20240419	125200	383476550	29400	29400	29400	29400	6
388	20240419	125100	383300150	29400	29400	29400	29400	6
389	20240419	125000	383123750	29400	29400	29400	29400	6
390	20240419	124900	382947350	29400	29400	29400	29400	6
391	20240419	124800	382770950	29400	29500	29500	29400	73
392	20240419	124700	380618050	29500	29400	29500	29400	7
393	20240419	124600	380412150	29400	29400	29400	29400	6
394	20240419	124500	380235750	29400	29400	29400	29400	6
395	20240419	124400	380059350	29400	29400	29400	29400	6
396	20240419	124300	379882950	29400	29400	29400	29400	0
397	20240419	124200	379882950	29400	29400	29400	29400	6
398	20240419	124100	379706550	29400	29400	29400	29400	6
399	20240419	124000	379530150	29400	29400	29400	29400	6
400	20240419	123900	379353750	29400	29400	29400	29400	6
401	20240419	123800	379177350	29400	29400	29400	29400	6
402	20240419	123700	379000950	29400	29400	29400	29400	48
403	20240419	123600	377589750	29400	29400	29400	29400	6
404	20240419	123500	377413350	29350	29400	29400	29350	6
405	20240419	123400	377237200	29400	29500	29500	29400	57
406	20240419	123300	375556300	29500	29550	29550	29500	7
407	20240419	123200	375349750	29500	29500	29500	29500	206
408	20240419	123100	369272750	29500	29500	29500	29500	6
409	20240419	123000	369095750	29500	29500	29500	29500	6
410	20240419	122900	368918750	29500	29500	29500	29500	6
411	20240419	122800	368741750	29500	29500	29500	29500	0
412	20240419	122700	368741750	29500	29500	29500	29500	6
413	20240419	122600	368564750	29500	29500	29500	29500	6
414	20240419	122500	368387750	29500	29500	29500	29500	6
415	20240419	122400	368210750	29500	29500	29500	29500	6
416	20240419	122300	368033750	29550	29550	29550	29550	1
417	20240419	122200	368004200	29500	29500	29500	29500	0
418	20240419	122100	368004200	29500	29500	29500	29500	0
419	20240419	122000	368004200	29500	29500	29500	29500	0
420	20240419	121900	368004200	29500	29500	29500	29500	0
421	20240419	121800	368004200	29500	29500	29500	29500	0
422	20240419	121700	368004200	29500	29500	29500	29500	0
423	20240419	121600	368004200	29500	29500	29500	29500	0
424	20240419	121500	368004200	29500	29500	29500	29500	0
425	20240419	121400	368004200	29500	29500	29500	29500	43
426	20240419	121300	366735700	29450	29450	29450	29450	163
427	20240419	121200	361935350	29350	29350	29350	29350	6
428	20240419	121100	361759250	29350	29350	29350	29350	0
429	20240419	121000	361759250	29350	29500	29500	29300	2318
430	20240419	120900	293721400	29500	29500	29500	29500	6
431	20240419	120800	293544400	29500	29500	29500	29500	50
432	20240419	120700	292069400	29550	29500	29550	29500	102
433	20240419	120600	289055600	29500	29500	29500	29500	6
434	20240419	120500	288878600	29500	29500	29500	29500	6
435	20240419	120400	288701600	29500	29500	29500	29500	0
436	20240419	120300	288701600	29500	29500	29500	29500	6
437	20240419	120200	288524600	29500	29500	29500	29500	7
438	20240419	120100	288318100	29550	29500	29550	29500	17
439	20240419	120000	287815800	29500	29500	29500	29500	0
440	20240419	115900	287815800	29500	29550	29550	29500	22
441	20240419	115800	287166700	29500	29500	29500	29500	497
442	20240419	115700	272505200	29550	29550	29550	29550	0
443	20240419	115600	272505200	29550	29550	29550	29550	20
444	20240419	115500	271914200	29500	29500	29500	29500	1
445	20240419	115400	271884700	29550	29550	29550	29550	0
446	20240419	115300	271884700	29550	29550	29550	29550	3
447	20240419	115200	271796050	29500	29500	29500	29500	90
448	20240419	115100	269141050	29450	29450	29450	29450	0
449	20240419	115000	269141050	29450	29450	29450	29450	0
450	20240419	114900	269141050	29450	29400	29450	29400	127
451	20240419	114800	265401900	29450	29450	29450	29450	164
452	20240419	114700	260572100	29450	29450	29450	29450	0
453	20240419	114600	260572100	29450	29450	29450	29450	54
454	20240419	114500	258981800	29450	29450	29450	29450	163
455	20240419	114400	254181450	29500	29500	29500	29500	0
456	20240419	114300	254181450	29500	29500	29500	29500	1
457	20240419	114200	254151950	29500	29500	29500	29500	0
458	20240419	114100	254151950	29500	29500	29500	29500	0
459	20240419	114000	254151950	29500	29500	29500	29500	1
460	20240419	113900	254122450	29500	29500	29500	29500	1
461	20240419	113800	254092950	29500	29500	29500	29500	39
462	20240419	113700	252942450	29500	29500	29500	29500	0
463	20240419	113600	252942450	29500	29500	29500	29500	78
464	20240419	113500	250641450	29500	29500	29500	29500	90
465	20240419	113400	247986450	29500	29450	29500	29450	31
466	20240419	113300	247072000	29400	29400	29400	29400	1
467	20240419	113200	247042600	29350	29350	29350	29350	0
468	20240419	113100	247042600	29350	29400	29400	29350	105
469	20240419	113000	243955800	29400	29400	29400	29400	610
470	20240419	112900	226021800	29500	29500	29500	29500	0
471	20240419	112800	226021800	29500	29500	29500	29500	34
472	20240419	112700	225018800	29500	29350	29500	29350	66
473	20240419	112600	223072700	29500	29500	29500	29500	0
474	20240419	112500	223072700	29500	29500	29500	29500	82
475	20240419	112400	220653700	29500	29350	29500	29350	207
476	20240419	112300	214566350	29350	29450	29450	29350	297
477	20240419	112200	205834050	29400	29450	29450	29400	88
478	20240419	112100	203242750	29400	29400	29400	29400	0
479	20240419	112000	203242750	29400	29400	29400	29400	6
480	20240419	111900	203066350	29400	29550	29550	29400	615
481	20240419	111800	184937050	29550	29550	29550	29550	43
482	20240419	111700	183666400	29550	29550	29550	29550	31
483	20240419	111600	182750350	29550	29550	29550	29550	26
484	20240419	111500	181982050	29550	29550	29550	29550	134
485	20240419	111400	178022350	29550	29550	29550	29550	0
486	20240419	111300	178022350	29550	29550	29550	29550	0
487	20240419	111200	178022350	29550	29550	29550	29550	0
488	20240419	111100	178022350	29550	29550	29550	29550	0
489	20240419	111000	178022350	29550	29550	29550	29550	109
490	20240419	110900	174801400	29550	29550	29550	29550	0
491	20240419	110800	174801400	29550	29550	29550	29550	0
492	20240419	110700	174801400	29550	29550	29550	29550	6
493	20240419	110600	174624100	29600	29550	29600	29550	52
494	20240419	110500	173087400	29550	29550	29600	29550	378
495	20240419	110400	161916500	29550	29550	29550	29550	0
496	20240419	110300	161916500	29550	29550	29550	29550	0
497	20240419	110200	161916500	29550	29550	29550	29550	0
498	20240419	110100	161916500	29550	29550	29550	29550	74
499	20240419	110000	159729800	29550	29550	29550	29550	0
500	20240419	105900	159729800	29550	29550	29550	29500	80
501	20240419	105800	157368300	29550	29550	29550	29550	234
502	20240419	105700	150453600	29600	29600	29600	29600	16
503	20240419	105600	149980000	29550	29550	29550	29550	0
504	20240419	105500	149980000	29550	29550	29550	29550	0
505	20240419	105400	149980000	29550	29550	29550	29550	0
506	20240419	105300	149980000	29550	29550	29550	29550	78
507	20240419	105200	147675100	29550	29450	29550	29450	264
508	20240419	105100	139893400	29550	29550	29550	29550	0
509	20240419	105000	139893400	29550	29550	29550	29550	0
510	20240419	104900	139893400	29550	29550	29550	29500	216
511	20240419	104800	133512050	29450	29450	29450	29450	0
512	20240419	104700	133512050	29450	29450	29450	29450	0
513	20240419	104600	133512050	29450	29450	29450	29450	84
514	20240419	104500	131038250	29400	29400	29400	29400	0
515	20240419	104400	131038250	29400	29400	29400	29400	0
516	20240419	104300	131038250	29400	29400	29400	29400	13
517	20240419	104200	130656050	29450	29450	29450	29450	1
518	20240419	104100	130626600	29450	29450	29450	29400	110
519	20240419	104000	127392200	29500	29500	29500	29500	0
520	20240419	103900	127392200	29500	29500	29500	29500	1
521	20240419	103800	127362700	29550	29550	29550	29500	48
522	20240419	103700	125945000	29450	29450	29450	29450	0
523	20240419	103600	125945000	29450	29450	29450	29450	0
524	20240419	103500	125945000	29450	29450	29450	29450	3
525	20240419	103400	125856650	29550	29550	29550	29550	0
526	20240419	103300	125856650	29550	29500	29550	29500	61
527	20240419	103200	124055800	29550	29550	29550	29550	9
528	20240419	103100	123789850	29650	29650	29650	29650	0
529	20240419	103000	123789850	29650	29650	29650	29650	1
530	20240419	102900	123760200	29650	29650	29650	29650	0
531	20240419	102800	123760200	29650	29650	29650	29650	0
532	20240419	102700	123760200	29650	29650	29650	29650	2
533	20240419	102600	123700900	29650	29650	29650	29600	282
534	20240419	102500	115342950	29700	29700	29700	29700	0
535	20240419	102400	115342950	29700	29700	29700	29700	0
536	20240419	102300	115342950	29700	29700	29700	29700	0
537	20240419	102200	115342950	29700	29700	29700	29700	0
538	20240419	102100	115342950	29700	29700	29700	29700	0
539	20240419	102000	115342950	29700	29700	29700	29700	0
540	20240419	101900	115342950	29700	29700	29700	29700	1
541	20240419	101800	115313250	29550	29550	29550	29550	0
542	20240419	101700	115313250	29550	29550	29550	29550	0
543	20240419	101600	115313250	29550	29550	29550	29550	0
544	20240419	101500	115313250	29550	29550	29550	29550	0
545	20240419	101400	115313250	29550	29550	29550	29550	0
546	20240419	101300	115313250	29550	29550	29550	29550	0
547	20240419	101200	115313250	29550	29550	29550	29550	0
548	20240419	101100	115313250	29550	29550	29550	29550	0
549	20240419	101000	115313250	29550	29550	29550	29550	1
550	20240419	100900	115283700	29550	29550	29550	29550	22
551	20240419	100800	114633600	29550	29550	29550	29550	36
552	20240419	100700	113569800	29550	29550	29550	29550	5
553	20240419	100600	113422050	29550	29550	29550	29550	0
554	20240419	100500	113422050	29550	29550	29550	29550	0
555	20240419	100400	113422050	29550	29550	29550	29550	57
556	20240419	100300	111737700	29700	29700	29700	29700	159
557	20240419	100200	107015400	29500	29500	29500	29500	0
558	20240419	100100	107015400	29500	29500	29500	29500	1
559	20240419	100000	106985900	29550	29550	29550	29550	17
560	20240419	095900	106483550	29700	29700	29700	29700	2
561	20240419	095800	106424150	29450	29600	29600	29450	22
562	20240419	095700	105776100	29400	29550	29550	29400	120
563	20240419	095600	102244100	29450	29450	29550	29450	23
564	20240419	095500	101566650	29550	29400	29550	29400	32
565	20240419	095400	100621450	29550	29400	29550	29400	3
566	20240419	095300	100532950	29550	29550	29550	29550	0
567	20240419	095200	100532950	29550	29400	29550	29400	2
568	20240419	095100	100474000	29550	29550	29550	29550	0
569	20240419	095000	100474000	29550	29550	29550	29550	0
570	20240419	094900	100474000	29550	29550	29550	29550	0
571	20240419	094800	100474000	29550	29400	29550	29400	2
572	20240419	094700	100415050	29550	29400	29550	29350	117
573	20240419	094600	96977900	29550	29450	29550	29450	21
574	20240419	094500	96359350	29550	29450	29550	29450	78
575	20240419	094400	94062050	29400	29400	29400	29400	1
576	20240419	094300	94032650	29450	29400	29450	29400	4
577	20240419	094200	93914950	29350	29350	29350	29350	0
578	20240419	094100	93914950	29350	29350	29350	29350	117
579	20240419	094000	90481000	29350	29350	29350	29350	370
580	20240419	093900	79621500	29350	29350	29350	29350	56
581	20240419	093800	77977900	29450	29400	29450	29400	41
582	20240419	093700	76772450	29450	29400	29450	29400	61
583	20240419	093600	74979000	29400	29400	29450	29350	32
584	20240419	093500	74038650	29400	29400	29450	29400	100
585	20240419	093400	71098600	29400	29450	29450	29400	30
586	20240419	093300	70216050	29450	29450	29450	29450	12
587	20240419	093200	69862650	29400	29400	29400	29400	253
588	20240419	093100	62424450	29400	29400	29400	29400	1
589	20240419	093000	62395050	29400	29400	29400	29400	0
590	20240419	092900	62395050	29400	29400	29400	29400	12
591	20240419	092800	62042250	29400	29400	29450	29400	331
592	20240419	092700	52310800	29400	29400	29400	29400	0
593	20240419	092600	52310800	29400	29400	29400	29400	1
594	20240419	092500	52281400	29400	29400	29400	29400	0
595	20240419	092400	52281400	29400	29400	29400	29400	0
596	20240419	092300	52281400	29400	29400	29400	29400	0
597	20240419	092200	52281400	29400	29400	29400	29400	6
598	20240419	092100	52105000	29400	29400	29400	29400	81
599	20240419	092000	49723600	29450	29450	29450	29450	0
600	20240419	091900	49723600	29450	29450	29450	29450	0
601	20240419	091800	49723600	29450	29450	29450	29450	1
602	20240419	091700	49694150	29400	29400	29400	29400	41
603	20240419	091600	48488750	29400	29400	29400	29400	0
604	20240419	091500	48488750	29400	29400	29400	29400	82
605	20240419	091400	46077950	29400	29400	29400	29400	0
606	20240419	091300	46077950	29400	29400	29400	29400	0
607	20240419	091200	46077950	29400	29450	29450	29400	161
608	20240419	091100	41336750	29450	29450	29450	29450	1
609	20240419	091000	41307300	29350	29450	29450	29350	734
610	20240419	090900	19740000	29450	29450	29450	29450	0
611	20240419	090800	19740000	29450	29450	29450	29450	2
612	20240419	090700	19681100	29450	29450	29450	29450	0
613	20240419	090600	19681100	29450	29450	29450	29450	9
614	20240419	090500	19416050	29450	29450	29450	29450	166
615	20240419	090400	14527350	29450	29450	29450	29450	0
616	20240419	090300	14527350	29450	29450	29450	29450	0
617	20240419	090200	14527350	29450	29450	29450	29450	75
618	20240419	090100	12318600	29400	29400	29400	29400	0
619	20240419	090000	12318600	29400	29400	29400	29400	419