KissMeData/043150/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192600	291563700	29700	29700	29700	29700	503
3	20240423	192500	291563700	29700	29700	29700	29700	0
4	20240423	192400	291563700	29700	29700	29700	29700	0
5	20240423	192300	291563700	29700	29700	29700	29700	0
6	20240423	192200	291563700	29700	29700	29700	29700	0
7	20240423	192100	291563700	29700	29700	29700	29700	0
8	20240423	192000	291563700	29700	29700	29700	29700	0
9	20240423	191900	291563700	29700	29700	29700	29700	0
10	20240423	191800	291563700	29700	29700	29700	29700	0
11	20240423	191700	291563700	29700	29700	29700	29700	0
12	20240423	191600	291563700	29700	29700	29700	29700	0
13	20240423	191500	291563700	29700	29700	29700	29700	0
14	20240423	191400	291563700	29700	29700	29700	29700	0
15	20240423	191300	291563700	29700	29700	29700	29700	0
16	20240423	191200	291563700	29700	29700	29700	29700	0
17	20240423	191100	291563700	29700	29700	29700	29700	0
18	20240423	191000	291563700	29700	29700	29700	29700	0
19	20240423	190900	291563700	29700	29700	29700	29700	0
20	20240423	190800	291563700	29700	29700	29700	29700	0
21	20240423	190700	291563700	29700	29700	29700	29700	0
22	20240423	190600	291563700	29700	29700	29700	29700	0
23	20240423	190500	291563700	29700	29700	29700	29700	0
24	20240423	190400	291563700	29700	29700	29700	29700	0
25	20240423	190300	291563700	29700	29700	29700	29700	0
26	20240423	190200	291563700	29700	29700	29700	29700	0
27	20240423	190100	291563700	29700	29700	29700	29700	0
28	20240423	190000	291563700	29700	29700	29700	29700	0
29	20240423	185900	291563700	29700	29700	29700	29700	0
30	20240423	185800	291563700	29700	29700	29700	29700	0
31	20240423	185700	291563700	29700	29700	29700	29700	0
32	20240423	185600	291563700	29700	29700	29700	29700	503
33	20240423	185500	291563700	29700	29700	29700	29700	0
34	20240423	185400	291563700	29700	29700	29700	29700	0
35	20240423	185300	291563700	29700	29700	29700	29700	0
36	20240423	185200	291563700	29700	29700	29700	29700	0
37	20240423	185100	291563700	29700	29700	29700	29700	0
38	20240423	185000	291563700	29700	29700	29700	29700	0
39	20240423	184900	291563700	29700	29700	29700	29700	0
40	20240423	184800	291563700	29700	29700	29700	29700	0
41	20240423	184700	291563700	29700	29700	29700	29700	0
42	20240423	184600	291563700	29700	29700	29700	29700	0
43	20240423	184500	291563700	29700	29700	29700	29700	0
44	20240423	184400	291563700	29700	29700	29700	29700	0
45	20240423	184300	291563700	29700	29700	29700	29700	0
46	20240423	184200	291563700	29700	29700	29700	29700	0
47	20240423	184100	291563700	29700	29700	29700	29700	0
48	20240423	184000	291563700	29700	29700	29700	29700	0
49	20240423	183900	291563700	29700	29700	29700	29700	0
50	20240423	183800	291563700	29700	29700	29700	29700	0
51	20240423	183700	291563700	29700	29700	29700	29700	0
52	20240423	183600	291563700	29700	29700	29700	29700	0
53	20240423	183500	291563700	29700	29700	29700	29700	0
54	20240423	183400	291563700	29700	29700	29700	29700	0
55	20240423	183300	291563700	29700	29700	29700	29700	0
56	20240423	183200	291563700	29700	29700	29700	29700	0
57	20240423	183100	291563700	29700	29700	29700	29700	0
58	20240423	183000	291563700	29700	29700	29700	29700	0
59	20240423	182900	291563700	29700	29700	29700	29700	0
60	20240423	182800	291563700	29700	29700	29700	29700	0
61	20240423	182700	291563700	29700	29700	29700	29700	0
62	20240423	182600	291563700	29700	29700	29700	29700	503
63	20240423	182500	291563700	29700	29700	29700	29700	0
64	20240423	182400	291563700	29700	29700	29700	29700	0
65	20240423	182300	291563700	29700	29700	29700	29700	0
66	20240423	182200	291563700	29700	29700	29700	29700	0
67	20240423	182100	291563700	29700	29700	29700	29700	0
68	20240423	182000	291563700	29700	29700	29700	29700	0
69	20240423	181900	291563700	29700	29700	29700	29700	0
70	20240423	181800	291563700	29700	29700	29700	29700	0
71	20240423	181700	291563700	29700	29700	29700	29700	0
72	20240423	181600	291563700	29700	29700	29700	29700	0
73	20240423	181500	291563700	29700	29700	29700	29700	0
74	20240423	181400	291563700	29700	29700	29700	29700	0
75	20240423	181300	291563700	29700	29700	29700	29700	0
76	20240423	181200	291563700	29700	29700	29700	29700	0
77	20240423	181100	291563700	29700	29700	29700	29700	0
78	20240423	181000	291563700	29700	29700	29700	29700	0
79	20240423	180900	291563700	29700	29700	29700	29700	0
80	20240423	180800	291563700	29700	29700	29700	29700	0
81	20240423	180700	291563700	29700	29700	29700	29700	0
82	20240423	180600	291563700	29700	29700	29700	29700	0
83	20240423	180500	291563700	29700	29700	29700	29700	0
84	20240423	180400	291563700	29700	29700	29700	29700	0
85	20240423	180300	291563700	29700	29700	29700	29700	0
86	20240423	180200	291563700	29700	29700	29700	29700	0
87	20240423	180100	291563700	29700	29700	29700	29700	0
88	20240423	180000	291563700	29700	29700	29700	29700	0
89	20240423	175900	291563700	29700	29700	29700	29700	0
90	20240423	175800	291563700	29700	29700	29700	29700	0
91	20240423	175700	291563700	29700	29700	29700	29700	0
92	20240423	175600	291563700	29700	29700	29700	29700	503
93	20240423	175500	291563700	29700	29700	29700	29700	0
94	20240423	175400	291563700	29700	29700	29700	29700	0
95	20240423	175300	291563700	29700	29700	29700	29700	0
96	20240423	175200	291563700	29700	29700	29700	29700	0
97	20240423	175100	291563700	29700	29700	29700	29700	0
98	20240423	175000	291563700	29700	29700	29700	29700	0
99	20240423	174900	291563700	29700	29700	29700	29700	0
100	20240423	174800	291563700	29700	29700	29700	29700	0
101	20240423	174700	291563700	29700	29700	29700	29700	0
102	20240423	174600	291563700	29700	29700	29700	29700	0
103	20240423	174500	291563700	29700	29700	29700	29700	0
104	20240423	174400	291563700	29700	29700	29700	29700	0
105	20240423	174300	291563700	29700	29700	29700	29700	0
106	20240423	174200	291563700	29700	29700	29700	29700	0
107	20240423	174100	291563700	29700	29700	29700	29700	0
108	20240423	174000	291563700	29700	29700	29700	29700	0
109	20240423	173900	291563700	29700	29700	29700	29700	0
110	20240423	173800	291563700	29700	29700	29700	29700	0
111	20240423	173700	291563700	29700	29700	29700	29700	0
112	20240423	173600	291563700	29700	29700	29700	29700	0
113	20240423	173500	291563700	29700	29700	29700	29700	0
114	20240423	173400	291563700	29700	29700	29700	29700	0
115	20240423	173300	291563700	29700	29700	29700	29700	0
116	20240423	173200	291563700	29700	29700	29700	29700	0
117	20240423	173100	291563700	29700	29700	29700	29700	0
118	20240423	173000	291563700	29700	29700	29700	29700	0
119	20240423	172900	291563700	29700	29700	29700	29700	0
120	20240423	172800	291563700	29700	29700	29700	29700	0
121	20240423	172700	291563700	29700	29700	29700	29700	0
122	20240423	172600	291563700	29700	29700	29700	29700	503
123	20240423	172500	291563700	29700	29700	29700	29700	0
124	20240423	172400	291563700	29700	29700	29700	29700	0
125	20240423	172300	291563700	29700	29700	29700	29700	0
126	20240423	172200	291563700	29700	29700	29700	29700	0
127	20240423	172100	291563700	29700	29700	29700	29700	0
128	20240423	172000	291563700	29700	29700	29700	29700	0
129	20240423	171900	291563700	29700	29700	29700	29700	0
130	20240423	171800	291563700	29700	29700	29700	29700	0
131	20240423	171700	291563700	29700	29700	29700	29700	0
132	20240423	171600	291563700	29700	29700	29700	29700	0
133	20240423	171500	291563700	29700	29700	29700	29700	0
134	20240423	171400	291563700	29700	29700	29700	29700	0
135	20240423	171300	291563700	29700	29700	29700	29700	0
136	20240423	171200	291563700	29700	29700	29700	29700	0
137	20240423	171100	291563700	29700	29700	29700	29700	0
138	20240423	171000	291563700	29700	29700	29700	29700	0
139	20240423	170900	291563700	29700	29700	29700	29700	0
140	20240423	170800	291563700	29700	29700	29700	29700	0
141	20240423	170700	291563700	29700	29700	29700	29700	0
142	20240423	170600	291563700	29700	29700	29700	29700	0
143	20240423	170500	291563700	29700	29700	29700	29700	0
144	20240423	170400	291563700	29700	29700	29700	29700	0
145	20240423	170300	291563700	29700	29700	29700	29700	0
146	20240423	170200	291563700	29700	29700	29700	29700	0
147	20240423	170100	291563700	29700	29700	29700	29700	0
148	20240423	170000	291563700	29700	29700	29700	29700	0
149	20240423	165900	291563700	29700	29700	29700	29700	0
150	20240423	165800	291563700	29700	29700	29700	29700	0
151	20240423	165700	291563700	29700	29700	29700	29700	0
152	20240423	165600	291563700	29700	29700	29700	29700	503
153	20240423	165500	291563700	29700	29700	29700	29700	0
154	20240423	165400	291563700	29700	29700	29700	29700	0
155	20240423	165300	291563700	29700	29700	29700	29700	0
156	20240423	165200	291563700	29700	29700	29700	29700	0
157	20240423	165100	291563700	29700	29700	29700	29700	0
158	20240423	165000	291563700	29700	29700	29700	29700	0
159	20240423	164900	291563700	29700	29700	29700	29700	0
160	20240423	164800	291563700	29700	29700	29700	29700	0
161	20240423	164700	291563700	29700	29700	29700	29700	0
162	20240423	164600	291563700	29700	29700	29700	29700	0
163	20240423	164500	291563700	29700	29700	29700	29700	0
164	20240423	164400	291563700	29700	29700	29700	29700	0
165	20240423	164300	291563700	29700	29700	29700	29700	0
166	20240423	164200	291563700	29700	29700	29700	29700	0
167	20240423	164100	291563700	29700	29700	29700	29700	0
168	20240423	164000	291563700	29700	29700	29700	29700	0
169	20240423	163900	291563700	29700	29700	29700	29700	0
170	20240423	163800	291563700	29700	29700	29700	29700	0
171	20240423	163700	291563700	29700	29700	29700	29700	0
172	20240423	163600	291563700	29700	29700	29700	29700	0
173	20240423	163500	291563700	29700	29700	29700	29700	0
174	20240423	163400	291563700	29700	29700	29700	29700	0
175	20240423	163300	291563700	29700	29700	29700	29700	0
176	20240423	163200	291563700	29700	29700	29700	29700	0
177	20240423	163100	291563700	29700	29700	29700	29700	0
178	20240423	163000	291563700	29700	29700	29700	29700	0
179	20240423	162900	291563700	29700	29700	29700	29700	0
180	20240423	162800	291563700	29700	29700	29700	29700	0
181	20240423	162700	291563700	29700	29700	29700	29700	0
182	20240423	162600	291563700	29700	29700	29700	29700	503
183	20240423	162500	291563700	29700	29700	29700	29700	0
184	20240423	162400	291563700	29700	29700	29700	29700	0
185	20240423	162300	291563700	29700	29700	29700	29700	0
186	20240423	162200	291563700	29700	29700	29700	29700	0
187	20240423	162100	291563700	29700	29700	29700	29700	0
188	20240423	162000	291563700	29700	29700	29700	29700	0
189	20240423	161900	291563700	29700	29700	29700	29700	0
190	20240423	161800	291563700	29700	29700	29700	29700	0
191	20240423	161700	291563700	29700	29700	29700	29700	0
192	20240423	161600	291563700	29700	29700	29700	29700	0
193	20240423	161500	291563700	29700	29700	29700	29700	0
194	20240423	161400	291563700	29700	29700	29700	29700	0
195	20240423	161300	291563700	29700	29700	29700	29700	0
196	20240423	161200	291563700	29700	29700	29700	29700	0
197	20240423	161100	291563700	29700	29700	29700	29700	0
198	20240423	161000	291563700	29700	29700	29700	29700	0
199	20240423	160900	291563700	29700	29700	29700	29700	0
200	20240423	160800	291563700	29700	29700	29700	29700	0
201	20240423	160700	291563700	29700	29700	29700	29700	0
202	20240423	160600	291563700	29700	29700	29700	29700	0
203	20240423	160500	291563700	29700	29700	29700	29700	0
204	20240423	160400	291563700	29700	29700	29700	29700	0
205	20240423	160300	291563700	29700	29700	29700	29700	0
206	20240423	160200	291563700	29700	29700	29700	29700	0
207	20240423	160100	291563700	29700	29700	29700	29700	0
208	20240423	160000	291563700	29700	29700	29700	29700	0
209	20240423	155900	291563700	29700	29700	29700	29700	0
210	20240423	155800	291563700	29700	29700	29700	29700	0
211	20240423	155700	291563700	29700	29700	29700	29700	0
212	20240423	155600	291563700	29700	29700	29700	29700	503
213	20240423	155500	291563700	29700	29700	29700	29700	0
214	20240423	155400	291563700	29700	29700	29700	29700	0
215	20240423	155300	291563700	29700	29700	29700	29700	0
216	20240423	155200	291563700	29700	29700	29700	29700	0
217	20240423	155100	291563700	29700	29700	29700	29700	0
218	20240423	155000	291563700	29700	29700	29700	29700	0
219	20240423	154900	291563700	29700	29700	29700	29700	0
220	20240423	154800	291563700	29700	29700	29700	29700	0
221	20240423	154700	291563700	29700	29700	29700	29700	0
222	20240423	154600	291563700	29700	29700	29700	29700	0
223	20240423	154500	291563700	29700	29700	29700	29700	0
224	20240423	154400	291563700	29700	29700	29700	29700	0
225	20240423	154300	291563700	29700	29700	29700	29700	0
226	20240423	154200	291563700	29700	29700	29700	29700	0
227	20240423	154100	291563700	29700	29700	29700	29700	0
228	20240423	154000	291563700	29700	29700	29700	29700	0
229	20240423	153900	291563700	29700	29700	29700	29700	0
230	20240423	153800	291563700	29700	29700	29700	29700	0
231	20240423	153700	291563700	29700	29700	29700	29700	0
232	20240423	153600	291563700	29700	29700	29700	29700	0
233	20240423	153500	291563700	29700	29700	29700	29700	0
234	20240423	153400	291563700	29700	29700	29700	29700	0
235	20240423	153300	291563700	29700	29700	29700	29700	0
236	20240423	153200	291563700	29700	29700	29700	29700	0
237	20240423	153100	291563700	29700	29700	29700	29700	0
238	20240423	153000	291563700	29700	29700	29700	29700	503
239	20240423	152900	276624600	29800	29800	29800	29800	0
240	20240423	152800	276624600	29800	29800	29800	29800	0
241	20240423	152700	276624600	29800	29800	29800	29800	0
242	20240423	152600	276624600	29800	29800	29800	29800	0
243	20240423	152500	276624600	29800	29800	29800	29800	0
244	20240423	152400	276624600	29800	29800	29800	29800	0
245	20240423	152300	276624600	29800	29800	29800	29800	0
246	20240423	152200	276624600	29800	29800	29800	29800	0
247	20240423	152100	276624600	29800	29800	29800	29800	0
248	20240423	152000	276624600	29800	29800	29800	29800	0
249	20240423	151900	276624600	29800	29750	29800	29750	96
250	20240423	151800	273763850	29800	29800	29800	29800	1
251	20240423	151700	273734050	29750	29750	29750	29750	51
252	20240423	151600	272216800	29750	29750	29750	29750	66
253	20240423	151500	270253300	29750	29750	29750	29750	19
254	20240423	151400	269688050	29800	29800	29800	29800	0
255	20240423	151300	269688050	29800	29800	29800	29800	0
256	20240423	151200	269688050	29800	29800	29800	29800	0
257	20240423	151100	269688050	29800	29800	29800	29800	1
258	20240423	151000	269658250	29750	29800	29800	29750	6
259	20240423	150900	269479500	29800	29800	29800	29800	0
260	20240423	150800	269479500	29800	29800	29800	29800	0
261	20240423	150700	269479500	29800	29800	29800	29800	0
262	20240423	150600	269479500	29800	29750	29800	29750	8
263	20240423	150500	269241300	29800	29800	29800	29800	6
264	20240423	150400	269062500	29850	29850	29850	29850	1
265	20240423	150300	269032650	29700	29750	29750	29700	36
266	20240423	150200	267963350	29800	29800	29800	29800	0
267	20240423	150100	267963350	29800	29800	29800	29800	2
268	20240423	150000	267903750	29750	29650	29750	29650	4
269	20240423	145900	267784900	29650	29700	29700	29600	174
270	20240423	145800	262624450	29700	29700	29750	29650	123
271	20240423	145700	258973950	29650	29650	29650	29600	87
272	20240423	145600	256398650	29600	29650	29650	29600	87
273	20240423	145500	253819250	29650	29650	29650	29650	87
274	20240423	145400	251239700	29700	29650	29700	29650	88
275	20240423	145300	248630450	29700	29650	29700	29650	173
276	20240423	145200	243500900	29700	29700	29700	29700	88
277	20240423	145100	240887300	29700	29700	29700	29700	88
278	20240423	145000	238273700	29700	29700	29700	29700	88
279	20240423	144900	235660100	29700	29700	29700	29700	88
280	20240423	144800	233046500	29700	29750	29750	29700	127
281	20240423	144700	229272550	29750	29700	29850	29700	174
282	20240423	144600	224100250	29700	29700	29700	29700	87
283	20240423	144500	221516350	29700	29750	29750	29700	89
284	20240423	144400	218873000	29750	29750	29750	29700	105
285	20240423	144300	215753500	29700	29750	29750	29700	87
286	20240423	144200	213169550	29850	29750	29850	29700	94
287	20240423	144100	210376900	29750	29750	29750	29700	88
288	20240423	144000	207763200	29750	29700	29750	29700	173
289	20240423	143900	202625000	29750	29700	29750	29700	87
290	20240423	143800	200041050	29800	29700	29800	29700	89
291	20240423	143700	197397550	29700	29750	29750	29700	182
292	20240423	143600	191987400	29700	29750	29750	29700	53
293	20240423	143500	190410700	29750	29800	29850	29750	90
294	20240423	143400	187733050	29750	29750	29750	29750	173
295	20240423	143300	182586300	29800	29750	29800	29750	193
296	20240423	143200	176842050	29750	29750	29750	29750	88
297	20240423	143100	174224050	29750	29750	29800	29750	88
298	20240423	143000	171606000	29750	29800	29800	29750	168
299	20240423	142900	166603950	29750	29800	29800	29750	141
300	20240423	142800	162402200	29800	29800	29850	29800	141
301	20240423	142700	158197900	29850	29850	29850	29850	0
302	20240423	142600	158197900	29850	29850	29850	29850	0
303	20240423	142500	158197900	29850	29850	29850	29850	0
304	20240423	142400	158197900	29850	29850	29850	29850	0
305	20240423	142300	158197900	29850	29850	29850	29850	0
306	20240423	142200	158197900	29850	29850	29850	29850	0
307	20240423	142100	158197900	29850	29850	29850	29850	0
308	20240423	142000	158197900	29850	29850	29850	29850	0
309	20240423	141900	158197900	29850	29850	29850	29850	0
310	20240423	141800	158197900	29850	29850	29850	29850	0
311	20240423	141700	158197900	29850	29850	29850	29850	0
312	20240423	141600	158197900	29850	29850	29850	29850	0
313	20240423	141500	158197900	29850	29850	29850	29850	0
314	20240423	141400	158197900	29850	29850	29850	29850	0
315	20240423	141300	158197900	29850	29850	29850	29850	44
316	20240423	141200	156884500	29850	29850	29850	29850	0
317	20240423	141100	156884500	29850	29850	29850	29850	0
318	20240423	141000	156884500	29850	29850	29850	29850	2
319	20240423	140900	156824800	29850	29850	29850	29850	0
320	20240423	140800	156824800	29850	29850	29850	29850	34
321	20240423	140700	155809900	29850	29950	30000	29850	41
322	20240423	140600	154585600	29950	29950	29950	29950	1
323	20240423	140500	154555650	30050	30050	30050	30050	0
324	20240423	140400	154555650	30050	29950	30050	29950	5
325	20240423	140300	154405650	30050	30050	30050	30050	0
326	20240423	140200	154405650	30050	30050	30050	30050	0
327	20240423	140100	154405650	30050	30050	30050	30050	0
328	20240423	140000	154405650	30050	30050	30050	30050	0
329	20240423	135900	154405650	30050	29950	30050	29950	3
330	20240423	135800	154315600	29800	29800	29800	29800	0
331	20240423	135700	154315600	29800	29800	29800	29800	30
332	20240423	135600	153421600	29950	29850	30050	29850	74
333	20240423	135500	151210600	30000	29950	30000	29950	3
334	20240423	135400	151120650	29850	29850	29850	29850	82
335	20240423	135300	148672950	29900	29900	29900	29900	1
336	20240423	135200	148643050	29900	29900	29900	29900	0
337	20240423	135100	148643050	29900	29900	29900	29900	3
338	20240423	135000	148553350	29900	29900	29900	29900	0
339	20240423	134900	148553350	29900	29900	29900	29900	0
340	20240423	134800	148553350	29900	29900	29900	29900	0
341	20240423	134700	148553350	29900	29850	30000	29850	398
342	20240423	134600	136641750	29800	29800	29800	29800	0
343	20240423	134500	136641750	29800	29800	29800	29800	25
344	20240423	134400	135896750	29850	29850	29850	29850	0
345	20240423	134300	135896750	29850	29850	29850	29850	0
346	20240423	134200	135896750	29850	29850	29850	29850	0
347	20240423	134100	135896750	29850	29850	29850	29850	0
348	20240423	134000	135896750	29850	29850	29850	29850	0
349	20240423	133900	135896750	29850	29850	29850	29850	0
350	20240423	133800	135896750	29850	29850	29850	29850	0
351	20240423	133700	135896750	29850	29850	29850	29850	96
352	20240423	133600	133031150	29850	29850	29850	29850	1
353	20240423	133500	133001300	29850	29850	29850	29850	1
354	20240423	133400	132971450	29850	29900	29900	29850	139
355	20240423	133300	128815400	29950	29950	29950	29950	0
356	20240423	133200	128815400	29950	29950	29950	29950	42
357	20240423	133100	127557500	29950	29950	29950	29950	118
358	20240423	133000	124023400	30000	30000	30000	30000	0
359	20240423	132900	124023400	30000	30000	30000	30000	0
360	20240423	132800	124023400	30000	30000	30000	30000	0
361	20240423	132700	124023400	30000	30000	30000	30000	0
362	20240423	132600	124023400	30000	30000	30000	30000	0
363	20240423	132500	124023400	30000	30000	30000	30000	0
364	20240423	132400	124023400	30000	30000	30000	30000	1
365	20240423	132300	123993400	30000	30000	30000	30000	0
366	20240423	132200	123993400	30000	30000	30000	30000	0
367	20240423	132100	123993400	30000	30000	30000	30000	32
368	20240423	132000	123033400	30000	30000	30000	30000	0
369	20240423	131900	123033400	30000	30000	30000	30000	1
370	20240423	131800	123003400	30000	30000	30000	30000	0
371	20240423	131700	123003400	30000	30000	30000	30000	0
372	20240423	131600	123003400	30000	30000	30000	30000	1
373	20240423	131500	122973400	30000	30000	30000	30000	0
374	20240423	131400	122973400	30000	30000	30000	30000	0
375	20240423	131300	122973400	30000	30000	30000	30000	0
376	20240423	131200	122973400	30000	30000	30000	30000	0
377	20240423	131100	122973400	30000	30000	30000	30000	0
378	20240423	131000	122973400	30000	30000	30000	30000	0
379	20240423	130900	122973400	30000	30000	30000	30000	0
380	20240423	130800	122973400	30000	30000	30000	30000	1
381	20240423	130700	122943400	30000	30000	30000	30000	0
382	20240423	130600	122943400	30000	30000	30000	30000	0
383	20240423	130500	122943400	30000	30000	30000	30000	1
384	20240423	130400	122913400	29950	29950	29950	29950	0
385	20240423	130300	122913400	29950	29950	29950	29950	0
386	20240423	130200	122913400	29950	30000	30000	29950	2
387	20240423	130100	122853450	30000	30000	30000	30000	0
388	20240423	130000	122853450	30000	30000	30000	30000	0
389	20240423	125900	122853450	30000	30000	30000	30000	0
390	20240423	125800	122853450	30000	30000	30000	30000	2
391	20240423	125700	122793450	30000	30000	30000	30000	196
392	20240423	125600	116913450	30000	30000	30000	30000	0
393	20240423	125500	116913450	30000	30000	30000	30000	0
394	20240423	125400	116913450	30000	30000	30000	30000	62
395	20240423	125300	115053450	30050	30050	30050	30050	0
396	20240423	125200	115053450	30050	30050	30050	30050	88
397	20240423	125100	112409050	30000	30000	30000	30000	0
398	20240423	125000	112409050	30000	30000	30000	30000	0
399	20240423	124900	112409050	30000	30000	30000	30000	0
400	20240423	124800	112409050	30000	30000	30000	30000	0
401	20240423	124700	112409050	30000	30000	30000	30000	0
402	20240423	124600	112409050	30000	30050	30050	30000	4
403	20240423	124500	112289000	30050	30050	30050	30050	50
404	20240423	124400	110786500	30050	30050	30050	30050	0
405	20240423	124300	110786500	30050	30050	30050	30050	1
406	20240423	124200	110756450	30100	30100	30100	30100	1
407	20240423	124100	110726350	30150	30150	30150	30150	0
408	20240423	124000	110726350	30150	30150	30150	30150	0
409	20240423	123900	110726350	30150	30100	30150	30100	79
410	20240423	123800	108348400	30100	30050	30100	30050	224
411	20240423	123700	101611000	30050	30050	30050	30050	210
412	20240423	123600	95300500	30000	29950	30000	29950	54
413	20240423	123500	93681050	29950	29950	29950	29950	0
414	20240423	123400	93681050	29950	29950	29950	29950	100
415	20240423	123300	90686050	29900	29900	29900	29900	64
416	20240423	123200	88772450	29850	29850	29850	29850	0
417	20240423	123100	88772450	29850	29850	29850	29850	0
418	20240423	123000	88772450	29850	29850	29850	29850	100
419	20240423	122900	85787450	29850	29850	29850	29850	37
420	20240423	122800	84683000	29850	29850	29850	29850	0
421	20240423	122700	84683000	29850	29850	29850	29850	0
422	20240423	122600	84683000	29850	29850	29850	29850	2
423	20240423	122500	84623300	29800	29800	29800	29800	0
424	20240423	122400	84623300	29800	29800	29800	29800	0
425	20240423	122300	84623300	29800	29800	29800	29800	0
426	20240423	122200	84623300	29800	29800	29800	29800	0
427	20240423	122100	84623300	29800	29800	29800	29800	0
428	20240423	122000	84623300	29800	29800	29800	29800	0
429	20240423	121900	84623300	29800	29800	29800	29800	0
430	20240423	121800	84623300	29800	29800	29800	29800	0
431	20240423	121700	84623300	29800	29800	29800	29800	0
432	20240423	121600	84623300	29800	29800	29800	29800	24
433	20240423	121500	83908100	29800	29800	29800	29800	0
434	20240423	121400	83908100	29800	29800	29800	29800	0
435	20240423	121300	83908100	29800	29800	29800	29800	2
436	20240423	121200	83848500	29800	29800	29800	29800	0
437	20240423	121100	83848500	29800	29800	29800	29800	0
438	20240423	121000	83848500	29800	29800	29800	29800	0
439	20240423	120900	83848500	29800	29800	29800	29800	0
440	20240423	120800	83848500	29800	29800	29800	29800	0
441	20240423	120700	83848500	29800	29800	29800	29800	0
442	20240423	120600	83848500	29800	29800	29800	29800	10
443	20240423	120500	83550500	29800	29800	29800	29800	0
444	20240423	120400	83550500	29800	29800	29800	29800	0
445	20240423	120300	83550500	29800	29800	29800	29800	0
446	20240423	120200	83550500	29800	29800	29800	29800	0
447	20240423	120100	83550500	29800	29800	29800	29800	0
448	20240423	120000	83550500	29800	29800	29800	29800	0
449	20240423	115900	83550500	29800	29800	29800	29800	0
450	20240423	115800	83550500	29800	29800	29800	29800	0
451	20240423	115700	83550500	29800	29800	29800	29800	0
452	20240423	115600	83550500	29800	29850	29850	29800	4
453	20240423	115500	83431200	29950	29850	29950	29850	2
454	20240423	115400	83371400	29800	29800	29800	29800	0
455	20240423	115300	83371400	29800	29800	29800	29800	0
456	20240423	115200	83371400	29800	29800	29800	29800	0
457	20240423	115100	83371400	29800	29800	29800	29800	9
458	20240423	115000	83103200	29800	29800	29800	29800	0
459	20240423	114900	83103200	29800	29800	29800	29800	7
460	20240423	114800	82894600	29750	29750	29750	29750	0
461	20240423	114700	82894600	29750	29750	29750	29750	0
462	20240423	114600	82894600	29750	29750	29750	29750	18
463	20240423	114500	82359100	29900	29900	29900	29900	0
464	20240423	114400	82359100	29900	29900	29900	29900	2
465	20240423	114300	82299300	29950	29800	29950	29750	193
466	20240423	114200	76548700	29850	29850	29850	29850	0
467	20240423	114100	76548700	29850	29850	29850	29850	0
468	20240423	114000	76548700	29850	29850	29850	29850	0
469	20240423	113900	76548700	29850	29850	29850	29850	0
470	20240423	113800	76548700	29850	29850	29850	29850	0
471	20240423	113700	76548700	29850	29850	29850	29850	4
472	20240423	113600	76429300	29850	29850	29850	29850	0
473	20240423	113500	76429300	29850	29850	29850	29850	0
474	20240423	113400	76429300	29850	29850	29850	29850	0
475	20240423	113300	76429300	29850	29850	29850	29850	0
476	20240423	113200	76429300	29850	29850	29850	29850	0
477	20240423	113100	76429300	29850	29850	29850	29850	0
478	20240423	113000	76429300	29850	29850	29850	29850	0
479	20240423	112900	76429300	29850	29850	29850	29850	0
480	20240423	112800	76429300	29850	29850	29850	29850	0
481	20240423	112700	76429300	29850	29850	29850	29850	0
482	20240423	112600	76429300	29850	29850	29850	29850	0
483	20240423	112500	76429300	29850	29850	29850	29850	0
484	20240423	112400	76429300	29850	29850	29850	29850	0
485	20240423	112300	76429300	29850	29850	29850	29850	0
486	20240423	112200	76429300	29850	29850	29850	29850	0
487	20240423	112100	76429300	29850	29850	29850	29850	0
488	20240423	112000	76429300	29850	29850	29850	29850	0
489	20240423	111900	76429300	29850	29850	29850	29850	1
490	20240423	111800	76399450	29900	29900	29900	29900	0
491	20240423	111700	76399450	29900	29850	29900	29850	49
492	20240423	111600	74934400	29900	29900	29900	29900	1
493	20240423	111500	74904500	29850	29850	29850	29850	0
494	20240423	111400	74904500	29850	29850	29850	29850	0
495	20240423	111300	74904500	29850	29850	29850	29850	0
496	20240423	111200	74904500	29850	29850	29850	29850	0
497	20240423	111100	74904500	29850	29850	29900	29850	3
498	20240423	111000	74814900	29800	29800	29800	29800	34
499	20240423	110900	73801700	29900	29900	29900	29900	0
500	20240423	110800	73801700	29900	29850	29900	29850	3
501	20240423	110700	73712050	29750	29750	29750	29750	214
502	20240423	110600	67345550	29750	29750	29750	29750	0
503	20240423	110500	67345550	29750	29750	29750	29750	4
504	20240423	110400	67226550	29750	29750	29750	29750	1
505	20240423	110300	67196800	29750	29750	29750	29750	0
506	20240423	110200	67196800	29750	29750	29750	29750	0
507	20240423	110100	67196800	29750	29750	29750	29750	0
508	20240423	110000	67196800	29750	29750	29750	29750	0
509	20240423	105900	67196800	29750	29700	29750	29700	10
510	20240423	105800	66899550	29750	29750	29750	29750	0
511	20240423	105700	66899550	29750	29750	29750	29750	0
512	20240423	105600	66899550	29750	29750	29750	29750	0
513	20240423	105500	66899550	29750	29750	29750	29750	36
514	20240423	105400	65828550	29750	29750	29750	29750	0
515	20240423	105300	65828550	29750	29750	29750	29750	0
516	20240423	105200	65828550	29750	29750	29750	29750	0
517	20240423	105100	65828550	29750	29850	29850	29750	594
518	20240423	105000	48118850	29850	29850	29850	29850	0
519	20240423	104900	48118850	29850	29850	29850	29850	0
520	20240423	104800	48118850	29850	29850	29850	29850	0
521	20240423	104700	48118850	29850	29850	29850	29850	50
522	20240423	104600	46626350	29850	29850	29850	29850	0
523	20240423	104500	46626350	29850	29850	29850	29850	0
524	20240423	104400	46626350	29850	29850	29850	29850	30
525	20240423	104300	45730850	29850	29850	29850	29850	0
526	20240423	104200	45730850	29850	29850	29850	29850	0
527	20240423	104100	45730850	29850	29850	29850	29850	0
528	20240423	104000	45730850	29850	29850	29850	29850	4
529	20240423	103900	45611450	29850	29850	29850	29850	0
530	20240423	103800	45611450	29850	29850	29850	29850	0
531	20240423	103700	45611450	29850	29850	29850	29850	9
532	20240423	103600	45342800	29900	29900	29900	29900	1
533	20240423	103500	45312900	29850	29850	29850	29850	0
534	20240423	103400	45312900	29850	29850	29850	29850	0
535	20240423	103300	45312900	29850	29850	29850	29850	0
536	20240423	103200	45312900	29850	29850	29850	29850	25
537	20240423	103100	44566650	29900	29900	29900	29900	0
538	20240423	103000	44566650	29900	29900	29900	29900	0
539	20240423	102900	44566650	29900	29900	29900	29900	0
540	20240423	102800	44566650	29900	29900	29900	29900	0
541	20240423	102700	44566650	29900	29900	29900	29900	5
542	20240423	102600	44417150	29900	29900	29900	29900	0
543	20240423	102500	44417150	29900	29900	29900	29900	0
544	20240423	102400	44417150	29900	29900	29900	29900	0
545	20240423	102300	44417150	29900	29900	29900	29900	0
546	20240423	102200	44417150	29900	29900	29900	29900	0
547	20240423	102100	44417150	29900	29900	29900	29900	0
548	20240423	102000	44417150	29900	29900	29900	29900	7
549	20240423	101900	44207850	29900	29900	29900	29900	0
550	20240423	101800	44207850	29900	29900	29900	29900	1
551	20240423	101700	44177950	29850	29850	29850	29850	0
552	20240423	101600	44177950	29850	29850	29850	29850	0
553	20240423	101500	44177950	29850	29850	29850	29850	0
554	20240423	101400	44177950	29850	29850	29850	29850	0
555	20240423	101300	44177950	29850	29850	29850	29850	0
556	20240423	101200	44177950	29850	29850	29850	29850	0
557	20240423	101100	44177950	29850	29850	29850	29850	0
558	20240423	101000	44177950	29850	29850	29850	29850	0
559	20240423	100900	44177950	29850	29850	29850	29850	0
560	20240423	100800	44177950	29850	29850	29850	29850	0
561	20240423	100700	44177950	29850	29850	29850	29850	0
562	20240423	100600	44177950	29850	29850	29850	29850	17
563	20240423	100500	43670500	29800	29850	29850	29800	22
564	20240423	100400	43014800	29850	29850	29850	29850	0
565	20240423	100300	43014800	29850	29850	29850	29850	0
566	20240423	100200	43014800	29850	29850	29850	29850	0
567	20240423	100100	43014800	29850	29850	29850	29850	2
568	20240423	100000	42955100	29900	29850	29900	29850	2
569	20240423	095900	42895350	29900	29950	29950	29850	5
570	20240423	095800	42745850	29900	29900	29900	29900	6
571	20240423	095700	42566450	29800	29900	29900	29800	3
572	20240423	095600	42476950	29900	29900	29900	29900	2
573	20240423	095500	42417150	29900	29900	29900	29900	3
574	20240423	095400	42327450	29950	29950	29950	29950	0
575	20240423	095300	42327450	29950	29850	29950	29850	40
576	20240423	095200	41131450	29900	29750	29900	29750	157
577	20240423	095100	36460450	29950	29950	29950	29950	0
578	20240423	095000	36460450	29950	29950	29950	29950	0
579	20240423	094900	36460450	29950	29950	29950	29950	0
580	20240423	094800	36460450	29950	29800	29950	29800	10
581	20240423	094700	36161450	29900	29800	29950	29800	84
582	20240423	094600	33649250	29950	29950	29950	29950	0
583	20240423	094500	33649250	29950	29950	29950	29950	0
584	20240423	094400	33649250	29950	29950	29950	29950	0
585	20240423	094300	33649250	29950	29950	29950	29950	0
586	20240423	094200	33649250	29950	29950	29950	29950	0
587	20240423	094100	33649250	29950	29950	29950	29950	0
588	20240423	094000	33649250	29950	29700	29950	29700	7
589	20240423	093900	33441050	29700	29750	29750	29700	39
590	20240423	093800	32282450	29950	29950	29950	29950	0
591	20240423	093700	32282450	29950	29950	29950	29950	0
592	20240423	093600	32282450	29950	29800	29950	29800	85
593	20240423	093500	29749150	29700	29700	29700	29700	1
594	20240423	093400	29719450	29750	29950	29950	29750	112
595	20240423	093300	26387050	29700	29900	29950	29700	201
596	20240423	093200	20381350	30050	30050	30050	30050	1
597	20240423	093100	20351300	29950	29950	29950	29950	5
598	20240423	093000	20201550	29950	29950	29950	29950	14
599	20240423	092900	19782250	29900	29900	29900	29900	1
600	20240423	092800	19752350	29950	29950	29950	29950	0
601	20240423	092700	19752350	29950	29950	29950	29950	5
602	20240423	092600	19602600	29950	29950	29950	29950	0
603	20240423	092500	19602600	29950	29950	29950	29950	0
604	20240423	092400	19602600	29950	29950	29950	29950	0
605	20240423	092300	19602600	29950	29950	29950	29950	22
606	20240423	092200	18943700	29950	29950	29950	29950	0
607	20240423	092100	18943700	29950	29950	29950	29950	17
608	20240423	092000	18434550	30000	30000	30000	30000	110
609	20240423	091900	15134550	30000	30000	30000	30000	0
610	20240423	091800	15134550	30000	29950	30000	29950	6
611	20240423	091700	14954700	30000	29900	30000	29900	99
612	20240423	091600	11993100	29900	29900	29900	29900	0
613	20240423	091500	11993100	29900	29850	29900	29850	3
614	20240423	091400	11903450	29900	29850	29900	29850	2
615	20240423	091300	11843700	29900	29800	29900	29800	26
616	20240423	091200	11068450	29900	29900	29900	29850	7
617	20240423	091100	10859300	29850	29850	29900	29850	5
618	20240423	091000	10709950	29900	29850	29900	29850	6
619	20240423	090900	10530700	29900	29850	29900	29750	216
620	20240423	090800	4089750	29750	29750	29750	29750	0
621	20240423	090700	4089750	29750	29750	29750	29750	0
622	20240423	090600	4089750	29750	29750	29750	29750	0
623	20240423	090500	4089750	29750	29750	29750	29750	0
624	20240423	090400	4089750	29750	29750	29750	29750	10
625	20240423	090300	3792250	29750	29700	29750	29700	22
626	20240423	090200	3138550	29900	29900	29900	29900	0
627	20240423	090100	3138550	29900	29900	29900	29900	1
628	20240423	090000	3108650	29650	29600	29650	29600	105