KissMeData/105630/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	201100	1946272550	21850	21850	21850	21850	9514
3	20240429	201000	1946272550	21850	21850	21850	21850	0
4	20240429	200900	1946272550	21850	21850	21850	21850	0
5	20240429	200800	1946272550	21850	21850	21850	21850	0
6	20240429	200700	1946272550	21850	21850	21850	21850	0
7	20240429	200600	1946272550	21850	21850	21850	21850	0
8	20240429	200500	1946272550	21850	21850	21850	21850	0
9	20240429	200400	1946272550	21850	21850	21850	21850	0
10	20240429	200300	1946272550	21850	21850	21850	21850	0
11	20240429	200200	1946272550	21850	21850	21850	21850	0
12	20240429	200100	1946272550	21850	21850	21850	21850	0
13	20240429	200000	1946272550	21850	21850	21850	21850	0
14	20240429	195900	1946272550	21850	21850	21850	21850	0
15	20240429	195800	1946272550	21850	21850	21850	21850	0
16	20240429	195700	1946272550	21850	21850	21850	21850	0
17	20240429	195600	1946272550	21850	21850	21850	21850	0
18	20240429	195500	1946272550	21850	21850	21850	21850	0
19	20240429	195400	1946272550	21850	21850	21850	21850	0
20	20240429	195300	1946272550	21850	21850	21850	21850	0
21	20240429	195200	1946272550	21850	21850	21850	21850	0
22	20240429	195100	1946272550	21850	21850	21850	21850	0
23	20240429	195000	1946272550	21850	21850	21850	21850	0
24	20240429	194900	1946272550	21850	21850	21850	21850	0
25	20240429	194800	1946272550	21850	21850	21850	21850	0
26	20240429	194700	1946272550	21850	21850	21850	21850	0
27	20240429	194600	1946272550	21850	21850	21850	21850	0
28	20240429	194500	1946272550	21850	21850	21850	21850	0
29	20240429	194400	1946272550	21850	21850	21850	21850	0
30	20240429	194300	1946272550	21850	21850	21850	21850	0
31	20240429	194200	1946272550	21850	21850	21850	21850	0
32	20240429	194100	1946272550	21850	21850	21850	21850	9514
33	20240429	194000	1946272550	21850	21850	21850	21850	0
34	20240429	193900	1946272550	21850	21850	21850	21850	0
35	20240429	193800	1946272550	21850	21850	21850	21850	0
36	20240429	193700	1946272550	21850	21850	21850	21850	0
37	20240429	193600	1946272550	21850	21850	21850	21850	0
38	20240429	193500	1946272550	21850	21850	21850	21850	0
39	20240429	193400	1946272550	21850	21850	21850	21850	0
40	20240429	193300	1946272550	21850	21850	21850	21850	0
41	20240429	193200	1946272550	21850	21850	21850	21850	0
42	20240429	193100	1946272550	21850	21850	21850	21850	0
43	20240429	193000	1946272550	21850	21850	21850	21850	0
44	20240429	192900	1946272550	21850	21850	21850	21850	0
45	20240429	192800	1946272550	21850	21850	21850	21850	0
46	20240429	192700	1946272550	21850	21850	21850	21850	0
47	20240429	192600	1946272550	21850	21850	21850	21850	0
48	20240429	192500	1946272550	21850	21850	21850	21850	0
49	20240429	192400	1946272550	21850	21850	21850	21850	0
50	20240429	192300	1946272550	21850	21850	21850	21850	0
51	20240429	192200	1946272550	21850	21850	21850	21850	0
52	20240429	192100	1946272550	21850	21850	21850	21850	0
53	20240429	192000	1946272550	21850	21850	21850	21850	0
54	20240429	191900	1946272550	21850	21850	21850	21850	0
55	20240429	191800	1946272550	21850	21850	21850	21850	0
56	20240429	191700	1946272550	21850	21850	21850	21850	0
57	20240429	191600	1946272550	21850	21850	21850	21850	0
58	20240429	191500	1946272550	21850	21850	21850	21850	0
59	20240429	191400	1946272550	21850	21850	21850	21850	0
60	20240429	191300	1946272550	21850	21850	21850	21850	0
61	20240429	191200	1946272550	21850	21850	21850	21850	0
62	20240429	191100	1946272550	21850	21850	21850	21850	9514
63	20240429	191000	1946272550	21850	21850	21850	21850	0
64	20240429	190900	1946272550	21850	21850	21850	21850	0
65	20240429	190800	1946272550	21850	21850	21850	21850	0
66	20240429	190700	1946272550	21850	21850	21850	21850	0
67	20240429	190600	1946272550	21850	21850	21850	21850	0
68	20240429	190500	1946272550	21850	21850	21850	21850	0
69	20240429	190400	1946272550	21850	21850	21850	21850	0
70	20240429	190300	1946272550	21850	21850	21850	21850	0
71	20240429	190200	1946272550	21850	21850	21850	21850	0
72	20240429	190100	1946272550	21850	21850	21850	21850	0
73	20240429	190000	1946272550	21850	21850	21850	21850	0
74	20240429	185900	1946272550	21850	21850	21850	21850	0
75	20240429	185800	1946272550	21850	21850	21850	21850	0
76	20240429	185700	1946272550	21850	21850	21850	21850	0
77	20240429	185600	1946272550	21850	21850	21850	21850	0
78	20240429	185500	1946272550	21850	21850	21850	21850	0
79	20240429	185400	1946272550	21850	21850	21850	21850	0
80	20240429	185300	1946272550	21850	21850	21850	21850	0
81	20240429	185200	1946272550	21850	21850	21850	21850	0
82	20240429	185100	1946272550	21850	21850	21850	21850	0
83	20240429	185000	1946272550	21850	21850	21850	21850	0
84	20240429	184900	1946272550	21850	21850	21850	21850	0
85	20240429	184800	1946272550	21850	21850	21850	21850	0
86	20240429	184700	1946272550	21850	21850	21850	21850	0
87	20240429	184600	1946272550	21850	21850	21850	21850	0
88	20240429	184500	1946272550	21850	21850	21850	21850	0
89	20240429	184400	1946272550	21850	21850	21850	21850	0
90	20240429	184300	1946272550	21850	21850	21850	21850	0
91	20240429	184200	1946272550	21850	21850	21850	21850	0
92	20240429	184100	1946272550	21850	21850	21850	21850	9514
93	20240429	184000	1946272550	21850	21850	21850	21850	0
94	20240429	183900	1946272550	21850	21850	21850	21850	0
95	20240429	183800	1946272550	21850	21850	21850	21850	0
96	20240429	183700	1946272550	21850	21850	21850	21850	0
97	20240429	183600	1946272550	21850	21850	21850	21850	0
98	20240429	183500	1946272550	21850	21850	21850	21850	0
99	20240429	183400	1946272550	21850	21850	21850	21850	0
100	20240429	183300	1946272550	21850	21850	21850	21850	0
101	20240429	183200	1946272550	21850	21850	21850	21850	0
102	20240429	183100	1946272550	21850	21850	21850	21850	0
103	20240429	183000	1946272550	21850	21850	21850	21850	0
104	20240429	182900	1946272550	21850	21850	21850	21850	0
105	20240429	182800	1946272550	21850	21850	21850	21850	0
106	20240429	182700	1946272550	21850	21850	21850	21850	0
107	20240429	182600	1946272550	21850	21850	21850	21850	0
108	20240429	182500	1946272550	21850	21850	21850	21850	0
109	20240429	182400	1946272550	21850	21850	21850	21850	0
110	20240429	182300	1946272550	21850	21850	21850	21850	0
111	20240429	182200	1946272550	21850	21850	21850	21850	0
112	20240429	182100	1946272550	21850	21850	21850	21850	0
113	20240429	182000	1946272550	21850	21850	21850	21850	0
114	20240429	181900	1946272550	21850	21850	21850	21850	0
115	20240429	181800	1946272550	21850	21850	21850	21850	0
116	20240429	181700	1946272550	21850	21850	21850	21850	0
117	20240429	181600	1946272550	21850	21850	21850	21850	0
118	20240429	181500	1946272550	21850	21850	21850	21850	0
119	20240429	181400	1946272550	21850	21850	21850	21850	0
120	20240429	181300	1946272550	21850	21850	21850	21850	0
121	20240429	181200	1946272550	21850	21850	21850	21850	0
122	20240429	181100	1946272550	21850	21850	21850	21850	9514
123	20240429	181000	1946272550	21850	21850	21850	21850	0
124	20240429	180900	1946272550	21850	21850	21850	21850	0
125	20240429	180800	1946272550	21850	21850	21850	21850	0
126	20240429	180700	1946272550	21850	21850	21850	21850	0
127	20240429	180600	1946272550	21850	21850	21850	21850	0
128	20240429	180500	1946272550	21850	21850	21850	21850	0
129	20240429	180400	1946272550	21850	21850	21850	21850	0
130	20240429	180300	1946272550	21850	21850	21850	21850	0
131	20240429	180200	1946272550	21850	21850	21850	21850	0
132	20240429	180100	1946272550	21850	21850	21850	21850	0
133	20240429	180000	1946272550	21850	21850	21850	21850	0
134	20240429	175900	1946272550	21850	21850	21850	21850	0
135	20240429	175800	1946272550	21850	21850	21850	21850	0
136	20240429	175700	1946272550	21850	21850	21850	21850	0
137	20240429	175600	1946272550	21850	21850	21850	21850	0
138	20240429	175500	1946272550	21850	21850	21850	21850	0
139	20240429	175400	1946272550	21850	21850	21850	21850	0
140	20240429	175300	1946272550	21850	21850	21850	21850	0
141	20240429	175200	1946272550	21850	21850	21850	21850	0
142	20240429	175100	1946272550	21850	21850	21850	21850	0
143	20240429	175000	1946272550	21850	21850	21850	21850	0
144	20240429	174900	1946272550	21850	21850	21850	21850	0
145	20240429	174800	1946272550	21850	21850	21850	21850	0
146	20240429	174700	1946272550	21850	21850	21850	21850	0
147	20240429	174600	1946272550	21850	21850	21850	21850	0
148	20240429	174500	1946272550	21850	21850	21850	21850	0
149	20240429	174400	1946272550	21850	21850	21850	21850	0
150	20240429	174300	1946272550	21850	21850	21850	21850	0
151	20240429	174200	1946272550	21850	21850	21850	21850	0
152	20240429	174100	1946272550	21850	21850	21850	21850	9514
153	20240429	174000	1946272550	21850	21850	21850	21850	0
154	20240429	173900	1946272550	21850	21850	21850	21850	0
155	20240429	173800	1946272550	21850	21850	21850	21850	0
156	20240429	173700	1946272550	21850	21850	21850	21850	0
157	20240429	173600	1946272550	21850	21850	21850	21850	0
158	20240429	173500	1946272550	21850	21850	21850	21850	0
159	20240429	173400	1946272550	21850	21850	21850	21850	0
160	20240429	173300	1946272550	21850	21850	21850	21850	0
161	20240429	173200	1946272550	21850	21850	21850	21850	0
162	20240429	173100	1946272550	21850	21850	21850	21850	0
163	20240429	173000	1946272550	21850	21850	21850	21850	0
164	20240429	172900	1946272550	21850	21850	21850	21850	0
165	20240429	172800	1946272550	21850	21850	21850	21850	0
166	20240429	172700	1946272550	21850	21850	21850	21850	0
167	20240429	172600	1946272550	21850	21850	21850	21850	0
168	20240429	172500	1946272550	21850	21850	21850	21850	0
169	20240429	172400	1946272550	21850	21850	21850	21850	0
170	20240429	172300	1946272550	21850	21850	21850	21850	0
171	20240429	172200	1946272550	21850	21850	21850	21850	0
172	20240429	172100	1946272550	21850	21850	21850	21850	0
173	20240429	172000	1946272550	21850	21850	21850	21850	0
174	20240429	171900	1946272550	21850	21850	21850	21850	0
175	20240429	171800	1946272550	21850	21850	21850	21850	0
176	20240429	171700	1946272550	21850	21850	21850	21850	0
177	20240429	171600	1946272550	21850	21850	21850	21850	0
178	20240429	171500	1946272550	21850	21850	21850	21850	0
179	20240429	171400	1946272550	21850	21850	21850	21850	0
180	20240429	171300	1946272550	21850	21850	21850	21850	0
181	20240429	171200	1946272550	21850	21850	21850	21850	0
182	20240429	171100	1946272550	21850	21850	21850	21850	9514
183	20240429	171000	1946272550	21850	21850	21850	21850	0
184	20240429	170900	1946272550	21850	21850	21850	21850	0
185	20240429	170800	1946272550	21850	21850	21850	21850	0
186	20240429	170700	1946272550	21850	21850	21850	21850	0
187	20240429	170600	1946272550	21850	21850	21850	21850	0
188	20240429	170500	1946272550	21850	21850	21850	21850	0
189	20240429	170400	1946272550	21850	21850	21850	21850	0
190	20240429	170300	1946272550	21850	21850	21850	21850	0
191	20240429	170200	1946272550	21850	21850	21850	21850	0
192	20240429	170100	1946272550	21850	21850	21850	21850	0
193	20240429	170000	1946272550	21850	21850	21850	21850	0
194	20240429	165900	1946272550	21850	21850	21850	21850	0
195	20240429	165800	1946272550	21850	21850	21850	21850	0
196	20240429	165700	1946272550	21850	21850	21850	21850	0
197	20240429	165600	1946272550	21850	21850	21850	21850	0
198	20240429	165500	1946272550	21850	21850	21850	21850	0
199	20240429	165400	1946272550	21850	21850	21850	21850	0
200	20240429	165300	1946272550	21850	21850	21850	21850	0
201	20240429	165200	1946272550	21850	21850	21850	21850	0
202	20240429	165100	1946272550	21850	21850	21850	21850	0
203	20240429	165000	1946272550	21850	21850	21850	21850	0
204	20240429	164900	1946272550	21850	21850	21850	21850	0
205	20240429	164800	1946272550	21850	21850	21850	21850	0
206	20240429	164700	1946272550	21850	21850	21850	21850	0
207	20240429	164600	1946272550	21850	21850	21850	21850	0
208	20240429	164500	1946272550	21850	21850	21850	21850	0
209	20240429	164400	1946272550	21850	21850	21850	21850	0
210	20240429	164300	1946272550	21850	21850	21850	21850	0
211	20240429	164200	1946272550	21850	21850	21850	21850	0
212	20240429	164100	1946272550	21850	21850	21850	21850	9514
213	20240429	164000	1946272550	21850	21850	21850	21850	0
214	20240429	163900	1946272550	21850	21850	21850	21850	0
215	20240429	163800	1946272550	21850	21850	21850	21850	0
216	20240429	163700	1946272550	21850	21850	21850	21850	0
217	20240429	163600	1946272550	21850	21850	21850	21850	0
218	20240429	163500	1946272550	21850	21850	21850	21850	0
219	20240429	163400	1946272550	21850	21850	21850	21850	0
220	20240429	163300	1946272550	21850	21850	21850	21850	0
221	20240429	163200	1946272550	21850	21850	21850	21850	0
222	20240429	163100	1946272550	21850	21850	21850	21850	0
223	20240429	163000	1946272550	21850	21850	21850	21850	0
224	20240429	162900	1946272550	21850	21850	21850	21850	0
225	20240429	162800	1946272550	21850	21850	21850	21850	0
226	20240429	162700	1946272550	21850	21850	21850	21850	0
227	20240429	162600	1946272550	21850	21850	21850	21850	0
228	20240429	162500	1946272550	21850	21850	21850	21850	0
229	20240429	162400	1946272550	21850	21850	21850	21850	0
230	20240429	162300	1946272550	21850	21850	21850	21850	0
231	20240429	162200	1946272550	21850	21850	21850	21850	0
232	20240429	162100	1946272550	21850	21850	21850	21850	0
233	20240429	162000	1946272550	21850	21850	21850	21850	0
234	20240429	161900	1946272550	21850	21850	21850	21850	0
235	20240429	161800	1946272550	21850	21850	21850	21850	0
236	20240429	161700	1946272550	21850	21850	21850	21850	0
237	20240429	161600	1946272550	21850	21850	21850	21850	0
238	20240429	161500	1946272550	21850	21850	21850	21850	0
239	20240429	161400	1946272550	21850	21850	21850	21850	0
240	20240429	161300	1946272550	21850	21850	21850	21850	0
241	20240429	161200	1946272550	21850	21850	21850	21850	0
242	20240429	161100	1946272550	21850	21850	21850	21850	9514
243	20240429	161000	1946272550	21850	21850	21850	21850	0
244	20240429	160900	1946272550	21850	21850	21850	21850	0
245	20240429	160800	1946272550	21850	21850	21850	21850	0
246	20240429	160700	1946272550	21850	21850	21850	21850	0
247	20240429	160600	1946272550	21850	21850	21850	21850	0
248	20240429	160500	1946272550	21850	21850	21850	21850	0
249	20240429	160400	1946272550	21850	21850	21850	21850	0
250	20240429	160300	1946272550	21850	21850	21850	21850	0
251	20240429	160200	1946272550	21850	21850	21850	21850	0
252	20240429	160100	1946272550	21850	21850	21850	21850	0
253	20240429	160000	1946272550	21850	21850	21850	21850	0
254	20240429	155900	1946272550	21850	21850	21850	21850	0
255	20240429	155800	1946272550	21850	21850	21850	21850	0
256	20240429	155700	1946272550	21850	21850	21850	21850	0
257	20240429	155600	1946272550	21850	21850	21850	21850	0
258	20240429	155500	1946272550	21850	21850	21850	21850	0
259	20240429	155400	1946272550	21850	21850	21850	21850	0
260	20240429	155300	1946272550	21850	21850	21850	21850	0
261	20240429	155200	1946272550	21850	21850	21850	21850	0
262	20240429	155100	1946272550	21850	21850	21850	21850	0
263	20240429	155000	1946272550	21850	21850	21850	21850	0
264	20240429	154900	1946272550	21850	21850	21850	21850	0
265	20240429	154800	1946272550	21850	21850	21850	21850	0
266	20240429	154700	1946272550	21850	21850	21850	21850	0
267	20240429	154600	1946272550	21850	21850	21850	21850	0
268	20240429	154500	1946272550	21850	21850	21850	21850	0
269	20240429	154400	1946272550	21850	21850	21850	21850	0
270	20240429	154300	1946272550	21850	21850	21850	21850	0
271	20240429	154200	1946272550	21850	21850	21850	21850	0
272	20240429	154100	1946272550	21850	21850	21850	21850	9514
273	20240429	154000	1946272550	21850	21850	21850	21850	0
274	20240429	153900	1946272550	21850	21850	21850	21850	0
275	20240429	153800	1946272550	21850	21850	21850	21850	0
276	20240429	153700	1946272550	21850	21850	21850	21850	0
277	20240429	153600	1946272550	21850	21850	21850	21850	0
278	20240429	153500	1946272550	21850	21850	21850	21850	0
279	20240429	153400	1946272550	21850	21850	21850	21850	0
280	20240429	153300	1946272550	21850	21850	21850	21850	0
281	20240429	153200	1946272550	21850	21850	21850	21850	0
282	20240429	153100	1946272550	21850	21850	21850	21850	0
283	20240429	153000	1946272550	21850	21850	21850	21850	9514
284	20240429	152900	1738391650	21750	21750	21750	21750	0
285	20240429	152800	1738391650	21750	21750	21750	21750	0
286	20240429	152700	1738391650	21750	21750	21750	21750	0
287	20240429	152600	1738391650	21750	21750	21750	21750	0
288	20240429	152500	1738391650	21750	21750	21750	21750	0
289	20240429	152400	1738391650	21750	21750	21750	21750	0
290	20240429	152300	1738391650	21750	21750	21750	21750	0
291	20240429	152200	1738391650	21750	21750	21750	21750	0
292	20240429	152100	1738391650	21750	21750	21750	21750	0
293	20240429	152000	1738391650	21750	21750	21750	21750	0
294	20240429	151900	1738391650	21750	21650	21750	21650	1137
295	20240429	151800	1713715650	21650	21650	21700	21650	89
296	20240429	151700	1711786450	21700	21700	21700	21650	94
297	20240429	151600	1709748150	21700	21650	21700	21650	112
298	20240429	151500	1707318550	21650	21700	21750	21650	395
299	20240429	151400	1698747450	21650	21650	21700	21650	65
300	20240429	151300	1697338350	21650	21700	21700	21650	40
301	20240429	151200	1696470650	21650	21700	21700	21650	38
302	20240429	151100	1695646400	21700	21700	21700	21650	94
303	20240429	151000	1693607650	21650	21750	21750	21650	39
304	20240429	150900	1692759850	21750	21700	21750	21700	227
305	20240429	150800	1687822750	21700	21600	21750	21600	169
306	20240429	150700	1684156300	21700	21700	21750	21700	612
307	20240429	150600	1670870350	21650	21700	21700	21600	80
308	20240429	150500	1669137550	21700	21700	21700	21650	72
309	20240429	150400	1667575400	21650	21650	21700	21600	83
310	20240429	150300	1665778100	21700	21650	21750	21650	362
311	20240429	150200	1657939400	21700	21650	21750	21650	60
312	20240429	150100	1656637300	21650	21750	21800	21650	367
313	20240429	150000	1648665150	21800	21750	21800	21700	146
314	20240429	145900	1645486950	21750	21750	21750	21700	181
315	20240429	145800	1641551300	21750	21750	21800	21650	112
316	20240429	145700	1639114750	21800	21800	21800	21750	77
317	20240429	145600	1637436750	21800	21750	21800	21700	132
318	20240429	145500	1634561700	21750	21800	21800	21750	83
319	20240429	145400	1632755800	21750	21750	21800	21750	77
320	20240429	145300	1631079100	21750	21750	21750	21650	185
321	20240429	145200	1627057150	21750	21750	21750	21700	90
322	20240429	145100	1625100250	21750	21700	21750	21700	106
323	20240429	145000	1622795400	21750	21700	21750	21700	96
324	20240429	144900	1620709250	21750	21700	21750	21650	181
325	20240429	144800	1616775500	21700	21700	21700	21650	71
326	20240429	144700	1615236000	21700	21650	21700	21650	117
327	20240429	144600	1612701750	21650	21650	21650	21600	172
328	20240429	144500	1608978000	21600	21650	21650	21600	83
329	20240429	144400	1607181250	21600	21700	21700	21600	164
330	20240429	144300	1603630250	21750	21700	21750	21700	403
331	20240429	144200	1594878150	21700	21700	21700	21650	126
332	20240429	144100	1592144200	21700	21700	21700	21650	93
333	20240429	144000	1590126150	21650	21650	21700	21650	191
334	20240429	143900	1585990300	21650	21650	21650	21600	165
335	20240429	143800	1582418300	21650	21650	21650	21600	149
336	20240429	143700	1579195500	21650	21750	21750	21650	651
337	20240429	143600	1565074500	21750	21700	21750	21650	127
338	20240429	143500	1562318550	21700	21700	21700	21700	111
339	20240429	143400	1559909850	21700	21700	21700	21700	127
340	20240429	143300	1557153950	21700	21700	21700	21650	193
341	20240429	143200	1552966100	21700	21700	21700	21650	86
342	20240429	143100	1551099950	21650	21700	21750	21650	146
343	20240429	143000	1547930200	21700	21700	21700	21700	194
344	20240429	142900	1543720400	21700	21700	21700	21650	150
345	20240429	142800	1540465600	21700	21700	21700	21650	83
346	20240429	142700	1538664800	21700	21700	21700	21700	128
347	20240429	142600	1535887200	21700	21700	21700	21650	116
348	20240429	142500	1533370250	21700	21700	21700	21700	163
349	20240429	142400	1529833150	21700	21650	21700	21600	288
350	20240429	142300	1523592950	21650	21650	21650	21600	101
351	20240429	142200	1521406600	21650	21600	21650	21600	107
352	20240429	142100	1519091950	21600	21700	21700	21600	180
353	20240429	142000	1515195850	21700	21650	21700	21450	1124
354	20240429	141900	1491002950	21650	21650	21650	21650	101
355	20240429	141800	1488816300	21650	21700	21700	21650	378
356	20240429	141700	1480631650	21700	21700	21750	21650	212
357	20240429	141600	1476025550	21700	21700	21750	21700	111
358	20240429	141500	1473616450	21750	21750	21750	21700	87
359	20240429	141400	1471725200	21750	21750	21750	21700	322
360	20240429	141300	1464733900	21750	21750	21800	21700	118
361	20240429	141200	1462163350	21750	21750	21800	21700	157
362	20240429	141100	1458745400	21800	21800	21800	21750	160
363	20240429	141000	1455260050	21800	21750	21800	21700	186
364	20240429	140900	1451209400	21750	21750	21800	21750	148
365	20240429	140800	1447989850	21750	21800	21800	21700	151
366	20240429	140700	1444700700	21800	21750	21800	21700	67
367	20240429	140600	1443243400	21750	21800	21800	21750	112
368	20240429	140500	1440806700	21750	21750	21750	21700	151
369	20240429	140400	1437522750	21750	21750	21800	21700	467
370	20240429	140300	1427374200	21750	21750	21800	21700	238
371	20240429	140200	1422198350	21700	21750	21750	21700	122
372	20240429	140100	1419544950	21750	21750	21750	21700	126
373	20240429	140000	1416804650	21750	21800	21800	21750	277
374	20240429	135900	1410779650	21800	21800	21800	21750	314
375	20240429	135800	1403938600	21800	21800	21800	21750	272
376	20240429	135700	1398014000	21750	21800	21800	21750	156
377	20240429	135600	1394613400	21800	21750	21800	21750	156
378	20240429	135500	1391212700	21800	21800	21800	21750	207
379	20240429	135400	1386701300	21800	21750	21800	21750	270
380	20240429	135300	1380817300	21750	21800	21800	21750	233
381	20240429	135200	1375744550	21800	21750	21800	21750	594
382	20240429	135100	1362824650	21750	21750	21750	21700	179
383	20240429	135000	1358931950	21750	21750	21750	21750	196
384	20240429	134900	1354668950	21750	21750	21750	21750	291
385	20240429	134800	1348339700	21750	21750	21750	21700	166
386	20240429	134700	1344729650	21750	21700	21750	21700	181
387	20240429	134600	1340793250	21750	21750	21750	21750	128
388	20240429	134500	1338009250	21750	21750	21750	21700	152
389	20240429	134400	1334704050	21750	21750	21750	21700	205
390	20240429	134300	1330245350	21750	21750	21750	21700	383
391	20240429	134200	1321929750	21700	21750	21750	21700	158
392	20240429	134100	1318493350	21750	21700	21750	21700	1336
393	20240429	134000	1289500650	21700	21700	21700	21650	384
394	20240429	133900	1281167900	21700	21600	21700	21550	6751
395	20240429	133800	1135108050	21550	21600	21600	21550	106
396	20240429	133700	1132818900	21600	21600	21600	21600	168
397	20240429	133600	1129190100	21600	21600	21600	21600	200
398	20240429	133500	1124870100	21600	21550	21600	21500	1401
399	20240429	133400	1094678350	21550	21550	21550	21550	99
400	20240429	133300	1092544900	21550	21500	21550	21500	6750
401	20240429	133200	947382550	21500	21450	21500	21450	72
402	20240429	133100	945834750	21500	21500	21500	21500	63
403	20240429	133000	944480250	21500	21500	21500	21450	75
404	20240429	132900	942868000	21500	21500	21500	21450	22
405	20240429	132800	942395200	21500	21500	21500	21500	99
406	20240429	132700	940266700	21500	21500	21500	21450	49
407	20240429	132600	939213500	21500	21450	21500	21450	139
408	20240429	132500	936225900	21450	21500	21500	21450	51
409	20240429	132400	935129900	21450	21450	21500	21450	126
410	20240429	132300	932426650	21450	21450	21450	21400	27
411	20240429	132200	931847750	21450	21450	21450	21400	51
412	20240429	132100	930754000	21450	21450	21450	21450	85
413	20240429	132000	928930750	21450	21450	21450	21400	121
414	20240429	131900	926337800	21400	21450	21450	21400	90
415	20240429	131800	924408050	21450	21450	21450	21400	70
416	20240429	131700	922906750	21450	21450	21450	21450	127
417	20240429	131600	920182600	21450	21450	21450	21400	41
418	20240429	131500	919303350	21450	21450	21450	21400	42
419	20240429	131400	918402800	21450	21450	21450	21400	157
420	20240429	131300	915039950	21450	21500	21500	21450	201
421	20240429	131200	910727800	21500	21500	21500	21450	202
422	20240429	131100	906389300	21500	21500	21500	21500	71
423	20240429	131000	904862800	21500	21500	21500	21450	2282
424	20240429	130900	855802550	21450	21500	21500	21450	60
425	20240429	130800	854512750	21500	21500	21500	21450	93
426	20240429	130700	852514200	21500	21450	21500	21450	99
427	20240429	130600	850386650	21400	21500	21500	21400	80
428	20240429	130500	848667100	21500	21450	21500	21450	85
429	20240429	130400	846841950	21450	21500	21500	21450	299
430	20240429	130300	840428250	21500	21500	21500	21450	834
431	20240429	130200	822529100	21500	21500	21500	21450	106
432	20240429	130100	820251350	21450	21500	21500	21450	223
433	20240429	130000	815461600	21500	21500	21500	21450	51
434	20240429	125900	814365300	21500	21500	21500	21450	83
435	20240429	125800	812581050	21500	21500	21500	21450	129
436	20240429	125700	809807950	21500	21500	21500	21450	47
437	20240429	125600	808797850	21500	21500	21500	21450	43
438	20240429	125500	807873450	21500	21500	21500	21450	79
439	20240429	125400	806175150	21500	21500	21500	21450	61
440	20240429	125300	804863950	21450	21500	21500	21450	34
441	20240429	125200	804133250	21500	21500	21500	21450	162
442	20240429	125100	800650450	21500	21500	21500	21450	100
443	20240429	125000	798500850	21500	21500	21550	21450	42
444	20240429	124900	797597450	21500	21500	21550	21500	97
445	20240429	124800	795511250	21500	21500	21550	21500	38
446	20240429	124700	794693250	21500	21500	21500	21450	75
447	20240429	124600	793081000	21450	21550	21550	21450	488
448	20240429	124500	782585050	21550	21550	21550	21500	39
449	20240429	124400	781744750	21500	21500	21550	21500	66
450	20240429	124300	780323350	21500	21550	21550	21500	68
451	20240429	124200	778858050	21550	21550	21550	21500	42
452	20240429	124100	777953550	21550	21500	21550	21500	72
453	20240429	124000	776402250	21500	21550	21550	21500	100
454	20240429	123900	774247500	21550	21550	21550	21500	138
455	20240429	123800	771273700	21550	21500	21550	21500	161
456	20240429	123700	767804700	21550	21550	21550	21500	125
457	20240429	123600	765111250	21550	21550	21550	21500	153
458	20240429	123500	761817150	21500	21400	21550	21350	7462
459	20240429	123400	601484050	21400	21400	21450	21400	182
460	20240429	123300	597582100	21400	21400	21450	21400	114
461	20240429	123200	595137400	21400	21350	21450	21350	71
462	20240429	123100	593615300	21450	21450	21450	21350	103
463	20240429	123000	591407500	21450	21400	21450	21400	54
464	20240429	122900	590249700	21400	21400	21450	21400	67
465	20240429	122800	588815450	21450	21450	21450	21400	98
466	20240429	122700	586715550	21400	21400	21450	21400	101
467	20240429	122600	584553700	21400	21400	21400	21350	81
468	20240429	122500	582820800	21400	21400	21400	21350	61
469	20240429	122400	581515700	21400	21450	21450	21350	257
470	20240429	122300	576014400	21450	21400	21450	21400	406
471	20240429	122200	567322200	21400	21400	21400	21350	248
472	20240429	122100	562015350	21400	21400	21400	21350	95
473	20240429	122000	559982650	21350	21400	21400	21350	61
474	20240429	121900	558677450	21400	21400	21400	21400	90
475	20240429	121800	556751450	21400	21400	21400	21350	54
476	20240429	121700	555597300	21350	21400	21400	21350	91
477	20240429	121600	553650350	21400	21400	21400	21350	25
478	20240429	121500	553115450	21400	21350	21400	21350	89
479	20240429	121400	551211250	21400	21400	21400	21350	80
480	20240429	121300	549499600	21400	21350	21400	21350	67
481	20240429	121200	548066700	21350	21300	21350	21300	140
482	20240429	121100	545078150	21350	21350	21350	21300	29
483	20240429	121000	544459100	21350	21350	21350	21300	109
484	20240429	120900	542132050	21300	21300	21350	21300	40
485	20240429	120800	541278700	21350	21350	21350	21300	56
486	20240429	120700	540083200	21350	21350	21400	21350	32
487	20240429	120600	539399100	21400	21400	21400	21350	58
488	20240429	120500	538158850	21400	21350	21400	21300	97
489	20240429	120400	536087600	21350	21400	21400	21350	137
490	20240429	120300	533160900	21400	21400	21400	21350	86
491	20240429	120200	531320600	21400	21400	21400	21350	42
492	20240429	120100	530422400	21400	21350	21400	21350	81
493	20240429	120000	528689900	21350	21350	21400	21300	46
494	20240429	115900	527706450	21400	21350	21400	21300	97
495	20240429	115800	525631800	21400	21400	21400	21350	64
496	20240429	115700	524262650	21350	21400	21400	21300	57
497	20240429	115600	523044400	21400	21400	21400	21350	98
498	20240429	115500	520949950	21400	21350	21400	21350	55
499	20240429	115400	519773950	21400	21400	21400	21350	101
500	20240429	115300	517612900	21400	21350	21400	21350	69
501	20240429	115200	516137400	21350	21400	21400	21350	117
502	20240429	115100	513634550	21400	21400	21400	21350	71
503	20240429	115000	512116100	21400	21400	21400	21350	83
504	20240429	114900	510341150	21350	21400	21400	21300	81
505	20240429	114800	508609100	21400	21350	21400	21350	29
506	20240429	114700	507989400	21350	21350	21400	21350	72
507	20240429	114600	506450550	21350	21350	21400	21350	83
508	20240429	114500	504676800	21400	21350	21400	21350	78
509	20240429	114400	503008450	21350	21350	21400	21350	99
510	20240429	114300	500891800	21350	21350	21400	21300	73
511	20240429	114200	499332050	21400	21350	21400	21350	62
512	20240429	114100	498006550	21400	21350	21400	21350	26
513	20240429	114000	497450900	21300	21350	21400	21300	91
514	20240429	113900	495507400	21350	21400	21400	21300	85
515	20240429	113800	493689800	21350	21400	21400	21350	283
516	20240429	113700	487645150	21400	21350	21400	21300	47
517	20240429	113600	486642600	21350	21400	21400	21350	313
518	20240429	113500	479956150	21400	21400	21400	21350	103
519	20240429	113400	477752050	21350	21400	21400	21350	54
520	20240429	113300	476596650	21350	21350	21400	21350	1272
521	20240429	113200	449407450	21350	21300	21350	21300	101
522	20240429	113100	447251350	21350	21350	21350	21300	57
523	20240429	113000	446034500	21350	21350	21350	21300	61
524	20240429	112900	444732700	21350	21300	21350	21300	85
525	20240429	112800	442918400	21350	21350	21350	21300	54
526	20240429	112700	441765800	21350	21350	21350	21300	65
527	20240429	112600	440378350	21350	21350	21350	21300	132
528	20240429	112500	437560900	21350	21350	21350	21300	92
529	20240429	112400	435597150	21350	21350	21350	21300	163
530	20240429	112300	432117450	21350	21350	21350	21300	93
531	20240429	112200	430132150	21350	21350	21350	21300	81
532	20240429	112100	428402900	21350	21300	21350	21300	44
533	20240429	112000	427464050	21300	21350	21350	21300	92
534	20240429	111900	425500050	21350	21350	21350	21300	75
535	20240429	111800	423898950	21300	21300	21350	21300	81
536	20240429	111700	422172400	21250	21250	21350	21250	94
537	20240429	111600	420169100	21300	21300	21350	21250	65
538	20240429	111500	418784350	21250	21300	21350	21250	50
539	20240429	111400	417718500	21350	21300	21350	21300	75
540	20240429	111300	416118750	21300	21300	21300	21250	53
541	20240429	111200	414990300	21300	21350	21350	21250	94
542	20240429	111100	412985050	21350	21300	21350	21250	75
543	20240429	111000	411386650	21300	21300	21300	21250	45
544	20240429	110900	410428250	21350	21300	21350	21300	68
545	20240429	110800	408979250	21250	21300	21300	21250	52
546	20240429	110700	407872150	21300	21350	21350	21250	1521
547	20240429	110600	375518200	21350	21350	21350	21300	75
548	20240429	110500	373917400	21350	21300	21350	21300	91
549	20240429	110400	371974800	21350	21350	21350	21300	88
550	20240429	110300	370096450	21300	21350	21350	21300	44
551	20240429	110200	369157750	21350	21350	21350	21300	55
552	20240429	110100	367984000	21350	21350	21350	21300	114
553	20240429	110000	365550450	21300	21350	21350	21300	59
554	20240429	105900	364291400	21350	21300	21350	21300	84
555	20240429	105800	362498250	21350	21350	21350	21250	1474
556	20240429	105700	331131350	21350	21350	21350	21300	119
557	20240429	105600	328590950	21350	21350	21350	21300	29
558	20240429	105500	327972200	21350	21350	21350	21300	59
559	20240429	105400	326713600	21300	21350	21350	21300	111
560	20240429	105300	324344000	21300	21350	21350	21300	156
561	20240429	105200	321013900	21350	21300	21350	21300	89
562	20240429	105100	319114350	21350	21350	21350	21300	135
563	20240429	105000	316234950	21350	21200	21350	21150	4160
564	20240429	104900	227785000	21150	21200	21200	21150	23
565	20240429	104800	227297600	21250	21200	21250	21200	108
566	20240429	104700	225003200	21200	21200	21250	21200	64
567	20240429	104600	223645350	21200	21250	21250	21150	63
568	20240429	104500	222309600	21250	21250	21250	21200	62
569	20240429	104400	220992650	21250	21250	21250	21200	40
570	20240429	104300	220143600	21200	21200	21250	21200	89
571	20240429	104200	218252750	21250	21250	21250	21200	88
572	20240429	104100	216383150	21250	21250	21250	21200	54
573	20240429	104000	215235800	21200	21250	21250	21200	37
574	20240429	103900	214450150	21250	21200	21250	21200	58
575	20240429	103800	213218400	21250	21200	21250	21200	57
576	20240429	103700	212007450	21250	21250	21250	21200	29
577	20240429	103600	211391800	21250	21200	21250	21200	112
578	20240429	103500	209012650	21250	21200	21250	21200	50
579	20240429	103400	207950350	21200	21200	21200	21150	399
580	20240429	103300	199492500	21200	21100	21200	21100	46
581	20240429	103200	198517900	21200	21150	21200	21100	38
582	20240429	103100	197714000	21150	21150	21200	21150	51
583	20240429	103000	196633100	21150	21150	21150	21150	53
584	20240429	102900	195512150	21150	21150	21200	21100	85
585	20240429	102800	193711400	21200	21200	21200	21150	23
586	20240429	102700	193223850	21200	21200	21200	21100	74
587	20240429	102600	191656450	21200	21150	21200	21150	52
588	20240429	102500	190554700	21200	21200	21200	21150	22
589	20240429	102400	190088600	21200	21200	21200	21100	86
590	20240429	102300	188267300	21150	21200	21200	21150	39
591	20240429	102200	187441350	21200	21150	21200	21150	32
592	20240429	102100	186763100	21200	21250	21250	21150	151
593	20240429	102000	183562200	21250	21200	21250	21200	46
594	20240429	101900	182585250	21250	21200	21250	21150	127
595	20240429	101800	179893500	21200	21250	21250	21150	59
596	20240429	101700	178642250	21250	21200	21250	21200	44
597	20240429	101600	177707700	21250	21250	21250	21200	52
598	20240429	101500	176602800	21250	21200	21250	21150	41
599	20240429	101400	175732150	21200	21250	21250	21150	56
600	20240429	101300	174544800	21250	21200	21250	21150	43
601	20240429	101200	173632100	21200	21150	21200	21150	64
602	20240429	101100	172275600	21150	21250	21250	21100	83
603	20240429	101000	170519700	21250	21250	21250	21200	70
604	20240429	100900	169032500	21250	21250	21250	21200	53
605	20240429	100800	167906350	21250	21200	21250	21200	84
606	20240429	100700	166124050	21200	21200	21250	21150	108
607	20240429	100600	163834350	21150	21150	21200	21150	20
608	20240429	100500	163410550	21200	21200	21200	21150	23
609	20240429	100400	162923050	21200	21200	21200	21150	88
610	20240429	100300	161057750	21200	21150	21200	21150	85
611	20240429	100200	159256150	21200	21200	21200	21200	14
612	20240429	100100	158959350	21250	21200	21250	21200	569
613	20240429	100000	146893350	21200	21200	21250	21150	308
614	20240429	095900	140362200	21200	21150	21200	21150	43
615	20240429	095800	139450700	21200	21200	21200	21150	34
616	20240429	095700	138730000	21150	21200	21200	21150	60
617	20240429	095600	137458200	21200	21200	21200	21150	77
618	20240429	095500	135825900	21200	21200	21200	21150	42
619	20240429	095400	134935850	21200	21200	21200	21150	79
620	20240429	095300	133261250	21200	21200	21200	21150	67
621	20240429	095200	131840950	21200	21200	21200	21150	46
622	20240429	095100	130865850	21150	21200	21200	21150	26
623	20240429	095000	130314850	21200	21200	21200	21150	25
624	20240429	094900	129784950	21200	21200	21200	21100	72
625	20240429	094800	128258750	21150	21200	21200	21150	29
626	20240429	094700	127644050	21200	21200	21200	21150	48
627	20240429	094600	126626800	21200	21150	21200	21150	29
628	20240429	094500	126012250	21200	21200	21200	21150	69
629	20240429	094400	124549550	21150	21200	21200	21150	31
630	20240429	094300	123892650	21200	21150	21200	21100	86
631	20240429	094200	122073550	21200	21200	21200	21200	40
632	20240429	094100	121225550	21200	21150	21200	21100	109
633	20240429	094000	118917100	21200	21250	21250	21100	68
634	20240429	093900	117474850	21250	21250	21250	21200	31
635	20240429	093800	116816200	21250	21200	21250	21200	185
636	20240429	093700	112885150	21200	21250	21250	21200	37
637	20240429	093600	112099100	21200	21200	21250	21200	47
638	20240429	093500	111100750	21250	21200	21250	21200	488
639	20240429	093400	100755100	21200	21200	21200	21050	110
640	20240429	093300	98425300	21150	21150	21200	21150	755
641	20240429	093200	82456150	21100	21100	21100	21100	158
642	20240429	093100	79122350	21100	20950	21100	20950	171
643	20240429	093000	75525250	21000	20950	21000	20950	43
644	20240429	092900	74623500	21000	21000	21000	20950	19
645	20240429	092800	74224600	20950	21000	21000	20950	63
646	20240429	092700	72901700	21000	20950	21000	20950	9
647	20240429	092600	72712900	20900	20900	21000	20900	10
648	20240429	092500	72503300	21000	21000	21000	20900	57
649	20240429	092400	71306500	20950	21000	21000	20900	47
650	20240429	092300	70319750	20900	21000	21000	20900	11
651	20240429	092200	70088950	21000	20950	21000	20950	8
652	20240429	092100	69921050	20950	20950	20950	20950	53
653	20240429	092000	68810700	20900	20950	20950	20900	18
654	20240429	091900	68434050	21000	21000	21000	21000	18
655	20240429	091800	68056050	20950	20950	20950	20950	20
656	20240429	091700	67637050	20950	21000	21000	20950	15
657	20240429	091600	67322500	21000	21000	21000	21000	0
658	20240429	091500	67322500	21000	21000	21000	21000	16
659	20240429	091400	66986500	20950	21050	21050	20950	604
660	20240429	091300	54325300	21100	21050	21100	21050	10
661	20240429	091200	54114500	21100	21100	21100	21100	11
662	20240429	091100	53882400	21100	21050	21100	21050	7
663	20240429	091000	53734750	21150	21150	21150	21150	5
664	20240429	090900	53629000	21150	21150	21150	21150	0
665	20240429	090800	53629000	21150	21100	21150	21100	72
666	20240429	090700	52108300	21200	21200	21200	21200	118
667	20240429	090600	49606700	21150	21050	21150	21050	565
668	20240429	090500	37668800	21050	21050	21050	21050	0
669	20240429	090400	37668800	21050	21100	21100	21050	191
670	20240429	090300	33647250	21050	21050	21050	21050	16
671	20240429	090200	33310450	21050	21100	21100	21050	189
672	20240429	090100	29328500	21100	21000	21150	21000	321
673	20240429	090000	22565350	21050	20900	21050	20850	1077