KissMeData/053610/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193500	1322886750	40650	40650	40650	40650	4018
3	20240429	193400	1322886750	40650	40650	40650	40650	0
4	20240429	193300	1322886750	40650	40650	40650	40650	0
5	20240429	193200	1322886750	40650	40650	40650	40650	0
6	20240429	193100	1322886750	40650	40650	40650	40650	0
7	20240429	193000	1322886750	40650	40650	40650	40650	0
8	20240429	192900	1322886750	40650	40650	40650	40650	0
9	20240429	192800	1322886750	40650	40650	40650	40650	0
10	20240429	192700	1322886750	40650	40650	40650	40650	0
11	20240429	192600	1322886750	40650	40650	40650	40650	0
12	20240429	192500	1322886750	40650	40650	40650	40650	0
13	20240429	192400	1322886750	40650	40650	40650	40650	0
14	20240429	192300	1322886750	40650	40650	40650	40650	0
15	20240429	192200	1322886750	40650	40650	40650	40650	0
16	20240429	192100	1322886750	40650	40650	40650	40650	0
17	20240429	192000	1322886750	40650	40650	40650	40650	0
18	20240429	191900	1322886750	40650	40650	40650	40650	0
19	20240429	191800	1322886750	40650	40650	40650	40650	0
20	20240429	191700	1322886750	40650	40650	40650	40650	0
21	20240429	191600	1322886750	40650	40650	40650	40650	0
22	20240429	191500	1322886750	40650	40650	40650	40650	0
23	20240429	191400	1322886750	40650	40650	40650	40650	0
24	20240429	191300	1322886750	40650	40650	40650	40650	0
25	20240429	191200	1322886750	40650	40650	40650	40650	0
26	20240429	191100	1322886750	40650	40650	40650	40650	0
27	20240429	191000	1322886750	40650	40650	40650	40650	0
28	20240429	190900	1322886750	40650	40650	40650	40650	0
29	20240429	190800	1322886750	40650	40650	40650	40650	0
30	20240429	190700	1322886750	40650	40650	40650	40650	0
31	20240429	190600	1322886750	40650	40650	40650	40650	0
32	20240429	190500	1322886750	40650	40650	40650	40650	4018
33	20240429	190400	1322886750	40650	40650	40650	40650	0
34	20240429	190300	1322886750	40650	40650	40650	40650	0
35	20240429	190200	1322886750	40650	40650	40650	40650	0
36	20240429	190100	1322886750	40650	40650	40650	40650	0
37	20240429	190000	1322886750	40650	40650	40650	40650	0
38	20240429	185900	1322886750	40650	40650	40650	40650	0
39	20240429	185800	1322886750	40650	40650	40650	40650	0
40	20240429	185700	1322886750	40650	40650	40650	40650	0
41	20240429	185600	1322886750	40650	40650	40650	40650	0
42	20240429	185500	1322886750	40650	40650	40650	40650	0
43	20240429	185400	1322886750	40650	40650	40650	40650	0
44	20240429	185300	1322886750	40650	40650	40650	40650	0
45	20240429	185200	1322886750	40650	40650	40650	40650	0
46	20240429	185100	1322886750	40650	40650	40650	40650	0
47	20240429	185000	1322886750	40650	40650	40650	40650	0
48	20240429	184900	1322886750	40650	40650	40650	40650	0
49	20240429	184800	1322886750	40650	40650	40650	40650	0
50	20240429	184700	1322886750	40650	40650	40650	40650	0
51	20240429	184600	1322886750	40650	40650	40650	40650	0
52	20240429	184500	1322886750	40650	40650	40650	40650	0
53	20240429	184400	1322886750	40650	40650	40650	40650	0
54	20240429	184300	1322886750	40650	40650	40650	40650	0
55	20240429	184200	1322886750	40650	40650	40650	40650	0
56	20240429	184100	1322886750	40650	40650	40650	40650	0
57	20240429	184000	1322886750	40650	40650	40650	40650	0
58	20240429	183900	1322886750	40650	40650	40650	40650	0
59	20240429	183800	1322886750	40650	40650	40650	40650	0
60	20240429	183700	1322886750	40650	40650	40650	40650	0
61	20240429	183600	1322886750	40650	40650	40650	40650	0
62	20240429	183500	1322886750	40650	40650	40650	40650	4018
63	20240429	183400	1322886750	40650	40650	40650	40650	0
64	20240429	183300	1322886750	40650	40650	40650	40650	0
65	20240429	183200	1322886750	40650	40650	40650	40650	0
66	20240429	183100	1322886750	40650	40650	40650	40650	0
67	20240429	183000	1322886750	40650	40650	40650	40650	0
68	20240429	182900	1322886750	40650	40650	40650	40650	0
69	20240429	182800	1322886750	40650	40650	40650	40650	0
70	20240429	182700	1322886750	40650	40650	40650	40650	0
71	20240429	182600	1322886750	40650	40650	40650	40650	0
72	20240429	182500	1322886750	40650	40650	40650	40650	0
73	20240429	182400	1322886750	40650	40650	40650	40650	0
74	20240429	182300	1322886750	40650	40650	40650	40650	0
75	20240429	182200	1322886750	40650	40650	40650	40650	0
76	20240429	182100	1322886750	40650	40650	40650	40650	0
77	20240429	182000	1322886750	40650	40650	40650	40650	0
78	20240429	181900	1322886750	40650	40650	40650	40650	0
79	20240429	181800	1322886750	40650	40650	40650	40650	0
80	20240429	181700	1322886750	40650	40650	40650	40650	0
81	20240429	181600	1322886750	40650	40650	40650	40650	0
82	20240429	181500	1322886750	40650	40650	40650	40650	0
83	20240429	181400	1322886750	40650	40650	40650	40650	0
84	20240429	181300	1322886750	40650	40650	40650	40650	0
85	20240429	181200	1322886750	40650	40650	40650	40650	0
86	20240429	181100	1322886750	40650	40650	40650	40650	0
87	20240429	181000	1322886750	40650	40650	40650	40650	0
88	20240429	180900	1322886750	40650	40650	40650	40650	0
89	20240429	180800	1322886750	40650	40650	40650	40650	0
90	20240429	180700	1322886750	40650	40650	40650	40650	0
91	20240429	180600	1322886750	40650	40650	40650	40650	0
92	20240429	180500	1322886750	40650	40650	40650	40650	4018
93	20240429	180400	1322886750	40650	40650	40650	40650	0
94	20240429	180300	1322886750	40650	40650	40650	40650	0
95	20240429	180200	1322886750	40650	40650	40650	40650	0
96	20240429	180100	1322886750	40650	40650	40650	40650	0
97	20240429	180000	1322886750	40650	40650	40650	40650	0
98	20240429	175900	1322886750	40650	40650	40650	40650	0
99	20240429	175800	1322886750	40650	40650	40650	40650	0
100	20240429	175700	1322886750	40650	40650	40650	40650	0
101	20240429	175600	1322886750	40650	40650	40650	40650	0
102	20240429	175500	1322886750	40650	40650	40650	40650	0
103	20240429	175400	1322886750	40650	40650	40650	40650	0
104	20240429	175300	1322886750	40650	40650	40650	40650	0
105	20240429	175200	1322886750	40650	40650	40650	40650	0
106	20240429	175100	1322886750	40650	40650	40650	40650	0
107	20240429	175000	1322886750	40650	40650	40650	40650	0
108	20240429	174900	1322886750	40650	40650	40650	40650	0
109	20240429	174800	1322886750	40650	40650	40650	40650	0
110	20240429	174700	1322886750	40650	40650	40650	40650	0
111	20240429	174600	1322886750	40650	40650	40650	40650	0
112	20240429	174500	1322886750	40650	40650	40650	40650	0
113	20240429	174400	1322886750	40650	40650	40650	40650	0
114	20240429	174300	1322886750	40650	40650	40650	40650	0
115	20240429	174200	1322886750	40650	40650	40650	40650	0
116	20240429	174100	1322886750	40650	40650	40650	40650	0
117	20240429	174000	1322886750	40650	40650	40650	40650	0
118	20240429	173900	1322886750	40650	40650	40650	40650	0
119	20240429	173800	1322886750	40650	40650	40650	40650	0
120	20240429	173700	1322886750	40650	40650	40650	40650	0
121	20240429	173600	1322886750	40650	40650	40650	40650	0
122	20240429	173500	1322886750	40650	40650	40650	40650	4018
123	20240429	173400	1322886750	40650	40650	40650	40650	0
124	20240429	173300	1322886750	40650	40650	40650	40650	0
125	20240429	173200	1322886750	40650	40650	40650	40650	0
126	20240429	173100	1322886750	40650	40650	40650	40650	0
127	20240429	173000	1322886750	40650	40650	40650	40650	0
128	20240429	172900	1322886750	40650	40650	40650	40650	0
129	20240429	172800	1322886750	40650	40650	40650	40650	0
130	20240429	172700	1322886750	40650	40650	40650	40650	0
131	20240429	172600	1322886750	40650	40650	40650	40650	0
132	20240429	172500	1322886750	40650	40650	40650	40650	0
133	20240429	172400	1322886750	40650	40650	40650	40650	0
134	20240429	172300	1322886750	40650	40650	40650	40650	0
135	20240429	172200	1322886750	40650	40650	40650	40650	0
136	20240429	172100	1322886750	40650	40650	40650	40650	0
137	20240429	172000	1322886750	40650	40650	40650	40650	0
138	20240429	171900	1322886750	40650	40650	40650	40650	0
139	20240429	171800	1322886750	40650	40650	40650	40650	0
140	20240429	171700	1322886750	40650	40650	40650	40650	0
141	20240429	171600	1322886750	40650	40650	40650	40650	0
142	20240429	171500	1322886750	40650	40650	40650	40650	0
143	20240429	171400	1322886750	40650	40650	40650	40650	0
144	20240429	171300	1322886750	40650	40650	40650	40650	0
145	20240429	171200	1322886750	40650	40650	40650	40650	0
146	20240429	171100	1322886750	40650	40650	40650	40650	0
147	20240429	171000	1322886750	40650	40650	40650	40650	0
148	20240429	170900	1322886750	40650	40650	40650	40650	0
149	20240429	170800	1322886750	40650	40650	40650	40650	0
150	20240429	170700	1322886750	40650	40650	40650	40650	0
151	20240429	170600	1322886750	40650	40650	40650	40650	0
152	20240429	170500	1322886750	40650	40650	40650	40650	4018
153	20240429	170400	1322886750	40650	40650	40650	40650	0
154	20240429	170300	1322886750	40650	40650	40650	40650	0
155	20240429	170200	1322886750	40650	40650	40650	40650	0
156	20240429	170100	1322886750	40650	40650	40650	40650	0
157	20240429	170000	1322886750	40650	40650	40650	40650	0
158	20240429	165900	1322886750	40650	40650	40650	40650	0
159	20240429	165800	1322886750	40650	40650	40650	40650	0
160	20240429	165700	1322886750	40650	40650	40650	40650	0
161	20240429	165600	1322886750	40650	40650	40650	40650	0
162	20240429	165500	1322886750	40650	40650	40650	40650	0
163	20240429	165400	1322886750	40650	40650	40650	40650	0
164	20240429	165300	1322886750	40650	40650	40650	40650	0
165	20240429	165200	1322886750	40650	40650	40650	40650	0
166	20240429	165100	1322886750	40650	40650	40650	40650	0
167	20240429	165000	1322886750	40650	40650	40650	40650	0
168	20240429	164900	1322886750	40650	40650	40650	40650	0
169	20240429	164800	1322886750	40650	40650	40650	40650	0
170	20240429	164700	1322886750	40650	40650	40650	40650	0
171	20240429	164600	1322886750	40650	40650	40650	40650	0
172	20240429	164500	1322886750	40650	40650	40650	40650	0
173	20240429	164400	1322886750	40650	40650	40650	40650	0
174	20240429	164300	1322886750	40650	40650	40650	40650	0
175	20240429	164200	1322886750	40650	40650	40650	40650	0
176	20240429	164100	1322886750	40650	40650	40650	40650	0
177	20240429	164000	1322886750	40650	40650	40650	40650	0
178	20240429	163900	1322886750	40650	40650	40650	40650	0
179	20240429	163800	1322886750	40650	40650	40650	40650	0
180	20240429	163700	1322886750	40650	40650	40650	40650	0
181	20240429	163600	1322886750	40650	40650	40650	40650	0
182	20240429	163500	1322886750	40650	40650	40650	40650	4018
183	20240429	163400	1322886750	40650	40650	40650	40650	0
184	20240429	163300	1322886750	40650	40650	40650	40650	0
185	20240429	163200	1322886750	40650	40650	40650	40650	0
186	20240429	163100	1322886750	40650	40650	40650	40650	0
187	20240429	163000	1322886750	40650	40650	40650	40650	0
188	20240429	162900	1322886750	40650	40650	40650	40650	0
189	20240429	162800	1322886750	40650	40650	40650	40650	0
190	20240429	162700	1322886750	40650	40650	40650	40650	0
191	20240429	162600	1322886750	40650	40650	40650	40650	0
192	20240429	162500	1322886750	40650	40650	40650	40650	0
193	20240429	162400	1322886750	40650	40650	40650	40650	0
194	20240429	162300	1322886750	40650	40650	40650	40650	0
195	20240429	162200	1322886750	40650	40650	40650	40650	0
196	20240429	162100	1322886750	40650	40650	40650	40650	0
197	20240429	162000	1322886750	40650	40650	40650	40650	0
198	20240429	161900	1322886750	40650	40650	40650	40650	0
199	20240429	161800	1322886750	40650	40650	40650	40650	0
200	20240429	161700	1322886750	40650	40650	40650	40650	0
201	20240429	161600	1322886750	40650	40650	40650	40650	0
202	20240429	161500	1322886750	40650	40650	40650	40650	0
203	20240429	161400	1322886750	40650	40650	40650	40650	0
204	20240429	161300	1322886750	40650	40650	40650	40650	0
205	20240429	161200	1322886750	40650	40650	40650	40650	0
206	20240429	161100	1322886750	40650	40650	40650	40650	0
207	20240429	161000	1322886750	40650	40650	40650	40650	0
208	20240429	160900	1322886750	40650	40650	40650	40650	0
209	20240429	160800	1322886750	40650	40650	40650	40650	0
210	20240429	160700	1322886750	40650	40650	40650	40650	0
211	20240429	160600	1322886750	40650	40650	40650	40650	0
212	20240429	160500	1322886750	40650	40650	40650	40650	4018
213	20240429	160400	1322886750	40650	40650	40650	40650	0
214	20240429	160300	1322886750	40650	40650	40650	40650	0
215	20240429	160200	1322886750	40650	40650	40650	40650	0
216	20240429	160100	1322886750	40650	40650	40650	40650	0
217	20240429	160000	1322886750	40650	40650	40650	40650	0
218	20240429	155900	1322886750	40650	40650	40650	40650	0
219	20240429	155800	1322886750	40650	40650	40650	40650	0
220	20240429	155700	1322886750	40650	40650	40650	40650	0
221	20240429	155600	1322886750	40650	40650	40650	40650	0
222	20240429	155500	1322886750	40650	40650	40650	40650	0
223	20240429	155400	1322886750	40650	40650	40650	40650	0
224	20240429	155300	1322886750	40650	40650	40650	40650	0
225	20240429	155200	1322886750	40650	40650	40650	40650	0
226	20240429	155100	1322886750	40650	40650	40650	40650	0
227	20240429	155000	1322886750	40650	40650	40650	40650	0
228	20240429	154900	1322886750	40650	40650	40650	40650	0
229	20240429	154800	1322886750	40650	40650	40650	40650	0
230	20240429	154700	1322886750	40650	40650	40650	40650	0
231	20240429	154600	1322886750	40650	40650	40650	40650	0
232	20240429	154500	1322886750	40650	40650	40650	40650	0
233	20240429	154400	1322886750	40650	40650	40650	40650	0
234	20240429	154300	1322886750	40650	40650	40650	40650	0
235	20240429	154200	1322886750	40650	40650	40650	40650	0
236	20240429	154100	1322886750	40650	40650	40650	40650	0
237	20240429	154000	1322886750	40650	40650	40650	40650	0
238	20240429	153900	1322886750	40650	40650	40650	40650	0
239	20240429	153800	1322886750	40650	40650	40650	40650	0
240	20240429	153700	1322886750	40650	40650	40650	40650	0
241	20240429	153600	1322886750	40650	40650	40650	40650	0
242	20240429	153500	1322886750	40650	40650	40650	40650	4018
243	20240429	153400	1322886750	40650	40650	40650	40650	0
244	20240429	153300	1322886750	40650	40650	40650	40650	0
245	20240429	153200	1322886750	40650	40650	40650	40650	0
246	20240429	153100	1322886750	40650	40650	40650	40650	0
247	20240429	153000	1322886750	40650	40650	40650	40650	4018
248	20240429	152900	1159555050	40250	40250	40250	40250	0
249	20240429	152800	1159555050	40250	40250	40250	40250	0
250	20240429	152700	1159555050	40250	40250	40250	40250	0
251	20240429	152600	1159555050	40250	40250	40250	40250	0
252	20240429	152500	1159555050	40250	40250	40250	40250	0
253	20240429	152400	1159555050	40250	40250	40250	40250	0
254	20240429	152300	1159555050	40250	40250	40250	40250	0
255	20240429	152200	1159555050	40250	40250	40250	40250	0
256	20240429	152100	1159555050	40250	40250	40250	40250	0
257	20240429	152000	1159555050	40250	40250	40250	40250	0
258	20240429	151900	1159555050	40250	40450	40450	40250	207
259	20240429	151800	1151202400	40350	40350	40450	40350	502
260	20240429	151700	1130922500	40400	40450	40450	40350	37
261	20240429	151600	1129427300	40450	40400	40450	40400	113
262	20240429	151500	1124857150	40400	40400	40450	40250	123
263	20240429	151400	1119890850	40400	40400	40450	40350	91
264	20240429	151300	1116215350	40350	40450	40450	40250	253
265	20240429	151200	1106003050	40450	40450	40450	40350	151
266	20240429	151100	1099896500	40450	40400	40450	40400	153
267	20240429	151000	1093708650	40450	40450	40450	40450	99
268	20240429	150900	1089704100	40450	40450	40450	40450	116
269	20240429	150800	1085011900	40450	40450	40450	40400	86
270	20240429	150700	1081533900	40450	40400	40450	40350	159
271	20240429	150600	1075109300	40400	40350	40400	40300	487
272	20240429	150500	1055448150	40300	40350	40350	40300	91
273	20240429	150400	1051777450	40350	40350	40350	40250	115
274	20240429	150300	1047138950	40300	40350	40350	40300	112
275	20240429	150200	1042621500	40350	40350	40400	40300	195
276	20240429	150100	1034753350	40350	40300	40350	40250	133
277	20240429	150000	1029392250	40300	40250	40300	40250	152
278	20240429	145900	1023268050	40250	40250	40250	40250	90
279	20240429	145800	1019645550	40250	40200	40250	40200	61
280	20240429	145700	1017192800	40200	40250	40250	40200	181
281	20240429	145600	1009910800	40250	40250	40250	40250	18
282	20240429	145500	1009186300	40300	40250	40300	40250	42
283	20240429	145400	1007495200	40250	40300	40300	40250	4
284	20240429	145300	1007334150	40300	40300	40300	40300	3
285	20240429	145200	1007213250	40300	40250	40300	40250	123
286	20240429	145100	1002261850	40250	40200	40250	40200	88
287	20240429	145000	998721500	40250	40250	40250	40250	10
288	20240429	144900	998319000	40250	40250	40250	40250	155
289	20240429	144800	992080250	40250	40250	40250	40250	1
290	20240429	144700	992040000	40200	40200	40200	40200	7
291	20240429	144600	991758600	40200	40200	40200	40200	28
292	20240429	144500	990633000	40200	40200	40200	40200	0
293	20240429	144400	990633000	40200	40200	40200	40200	56
294	20240429	144300	988381800	40200	40100	40200	40100	1294
295	20240429	144200	936475100	40100	40100	40100	40100	28
296	20240429	144100	935352300	40100	40100	40100	40100	3
297	20240429	144000	935232000	40100	40100	40150	40100	93
298	20240429	143900	931502200	40150	40150	40150	40150	25
299	20240429	143800	930498450	40150	40150	40150	40150	10
300	20240429	143700	930096950	40100	40150	40150	40100	126
301	20240429	143600	925044150	40150	40150	40150	40100	144
302	20240429	143500	919264600	40200	40200	40200	40200	0
303	20240429	143400	919264600	40200	40200	40200	40200	15
304	20240429	143300	918661600	40200	40200	40200	40200	3
305	20240429	143200	918541000	40200	40200	40200	40200	16
306	20240429	143100	917897800	40150	40150	40150	40150	36
307	20240429	143000	916452400	40150	40200	40200	40150	3
308	20240429	142900	916331850	40200	40200	40200	40200	12
309	20240429	142800	915849450	40200	40150	40200	40150	367
310	20240429	142700	901113850	40150	40150	40150	40150	83
311	20240429	142600	897781400	40150	40100	40150	40100	19
312	20240429	142500	897019050	40100	40100	40100	40100	10
313	20240429	142400	896618050	40100	40150	40150	40100	29
314	20240429	142300	895454950	40150	40150	40150	40150	10
315	20240429	142200	895053450	40150	40150	40150	40150	0
316	20240429	142100	895053450	40150	40150	40150	40150	0
317	20240429	142000	895053450	40150	40150	40150	40150	11
318	20240429	141900	894611800	40150	40150	40150	40150	25
319	20240429	141800	893608050	40150	40150	40150	40150	14
320	20240429	141700	893045950	40150	40100	40150	40100	2
321	20240429	141600	892965700	40100	40100	40100	40100	25
322	20240429	141500	891963200	40100	40100	40100	40100	0
323	20240429	141400	891963200	40100	40150	40150	40100	47
324	20240429	141300	890078400	40150	40150	40150	40150	10
325	20240429	141200	889676900	40150	40150	40150	40150	9
326	20240429	141100	889315550	40100	40050	40150	40050	62
327	20240429	141000	886828500	40050	40100	40100	40050	26
328	20240429	140900	885785950	40100	40100	40100	40100	1
329	20240429	140800	885745850	40100	40150	40150	40100	16
330	20240429	140700	885104150	40150	40150	40150	40150	0
331	20240429	140600	885104150	40150	40150	40150	40150	3
332	20240429	140500	884983700	40150	40100	40150	40050	134
333	20240429	140400	879612000	40100	40100	40100	40100	45
334	20240429	140300	877807500	40100	40100	40100	40100	0
335	20240429	140200	877807500	40100	40100	40100	40100	0
336	20240429	140100	877807500	40100	40100	40100	40100	15
337	20240429	140000	877206000	40050	40050	40050	40050	0
338	20240429	135900	877206000	40050	40100	40100	40050	152
339	20240429	135800	871111400	40100	40100	40100	40100	1
340	20240429	135700	871071300	40100	40150	40150	40100	9
341	20240429	135600	870710000	40150	40150	40150	40150	90
342	20240429	135500	867096500	40150	40100	40150	40100	191
343	20240429	135400	859435000	40050	40100	40100	40050	14
344	20240429	135300	858873750	40050	40100	40100	40050	94
345	20240429	135200	855104500	40100	40100	40100	40100	18
346	20240429	135100	854382700	40100	40100	40100	40100	53
347	20240429	135000	852257400	40100	40100	40100	40100	0
348	20240429	134900	852257400	40100	40100	40100	40100	15
349	20240429	134800	851655900	40100	40100	40100	40100	50
350	20240429	134700	849650900	40100	40100	40100	40100	30
351	20240429	134600	848447900	40050	40050	40050	40050	3
352	20240429	134500	848327750	40100	40100	40100	40100	3
353	20240429	134400	848207450	40050	40000	40100	40000	923
354	20240429	134300	811275950	40000	40000	40000	40000	25
355	20240429	134200	810275950	40000	39900	40000	39900	337
356	20240429	134100	796811150	39900	39900	39900	39900	23
357	20240429	134000	795893450	39900	39900	39900	39900	27
358	20240429	133900	794816150	39850	39900	39900	39850	5
359	20240429	133800	794616850	39900	39900	39900	39900	25
360	20240429	133700	793619350	39900	39900	39900	39900	83
361	20240429	133600	790307650	39950	39950	39950	39950	0
362	20240429	133500	790307650	39950	39950	39950	39950	72
363	20240429	133400	787431250	40000	40000	40000	40000	0
364	20240429	133300	787431250	40000	40000	40000	40000	0
365	20240429	133200	787431250	40000	39950	40000	39950	113
366	20240429	133100	782916000	39950	39950	39950	39950	1
367	20240429	133000	782876050	39950	39950	39950	39950	0
368	20240429	132900	782876050	39950	39950	39950	39950	5
369	20240429	132800	782676300	39950	39950	39950	39950	12
370	20240429	132700	782196900	39950	39900	39950	39900	15
371	20240429	132600	781597900	39900	39900	39900	39900	0
372	20240429	132500	781597900	39900	39900	39900	39900	0
373	20240429	132400	781597900	39900	39900	39900	39900	0
374	20240429	132300	781597900	39900	39900	39900	39900	0
375	20240429	132200	781597900	39900	39950	39950	39900	4
376	20240429	132100	781438200	39950	39950	39950	39950	1
377	20240429	132000	781398250	39950	39950	39950	39950	1
378	20240429	131900	781358300	39950	39950	39950	39950	3
379	20240429	131800	781238450	39950	39950	39950	39950	35
380	20240429	131700	779840200	40000	40000	40000	40000	0
381	20240429	131600	779840200	40000	40000	40000	40000	3
382	20240429	131500	779720200	40000	40000	40000	40000	0
383	20240429	131400	779720200	40000	40000	40000	40000	0
384	20240429	131300	779720200	40000	40000	40000	40000	0
385	20240429	131200	779720200	40000	39950	40000	39950	132
386	20240429	131100	774446050	39950	39950	39950	39950	0
387	20240429	131000	774446050	39950	39950	39950	39950	1
388	20240429	130900	774406100	39850	39850	39850	39850	0
389	20240429	130800	774406100	39850	39850	39850	39850	0
390	20240429	130700	774406100	39850	39850	39850	39850	0
391	20240429	130600	774406100	39850	39850	39850	39850	83
392	20240429	130500	771098550	39950	39950	39950	39950	0
393	20240429	130400	771098550	39950	39950	39950	39950	0
394	20240429	130300	771098550	39950	39950	39950	39950	1
395	20240429	130200	771058600	39850	39950	39950	39850	62
396	20240429	130100	768587800	40000	40000	40000	40000	0
397	20240429	130000	768587800	40000	40000	40000	40000	13
398	20240429	125900	768067800	39950	39950	39950	39950	0
399	20240429	125800	768067800	39950	39950	39950	39950	26
400	20240429	125700	767029100	39950	39950	39950	39950	0
401	20240429	125600	767029100	39950	39950	39950	39950	84
402	20240429	125500	763673300	40000	40000	40000	40000	20
403	20240429	125400	762873300	40000	40000	40000	40000	0
404	20240429	125300	762873300	40000	40000	40000	40000	3
405	20240429	125200	762753300	40000	40000	40000	40000	1
406	20240429	125100	762713300	40000	40000	40000	40000	13
407	20240429	125000	762193300	40000	40000	40000	40000	12
408	20240429	124900	761713300	40000	40000	40000	40000	1
409	20240429	124800	761673300	40000	40000	40000	40000	0
410	20240429	124700	761673300	40000	40000	40000	40000	53
411	20240429	124600	759553300	40000	40000	40000	40000	0
412	20240429	124500	759553300	40000	40000	40000	40000	0
413	20240429	124400	759553300	40000	40000	40000	40000	0
414	20240429	124300	759553300	40000	40000	40000	40000	0
415	20240429	124200	759553300	40000	40000	40000	40000	5
416	20240429	124100	759353300	40000	40000	40000	40000	39
417	20240429	124000	757793300	40050	40050	40050	40050	1
418	20240429	123900	757753250	40000	40000	40000	40000	1
419	20240429	123800	757713250	40000	40000	40000	40000	58
420	20240429	123700	755393250	40050	40050	40050	40050	3
421	20240429	123600	755273100	40050	40050	40050	40050	24
422	20240429	123500	754311900	40050	40000	40050	40000	484
423	20240429	123400	734947250	40000	39950	40000	39950	86
424	20240429	123300	731507300	39950	39950	39950	39950	0
425	20240429	123200	731507300	39950	39950	39950	39950	0
426	20240429	123100	731507300	39950	39950	39950	39950	94
427	20240429	123000	727752000	39950	39950	39950	39950	13
428	20240429	122900	727232650	39850	39850	39850	39850	0
429	20240429	122800	727232650	39850	39850	39850	39850	21
430	20240429	122700	726395800	39850	39850	39850	39850	2
431	20240429	122600	726316100	39800	39800	39800	39800	58
432	20240429	122500	724007700	39850	39850	39850	39850	0
433	20240429	122400	724007700	39850	39850	39850	39850	22
434	20240429	122300	723131000	39850	39850	39850	39850	105
435	20240429	122200	718946750	39850	39850	39850	39850	191
436	20240429	122100	711335400	39850	39850	40000	39850	31
437	20240429	122000	710099750	39950	39950	39950	39950	0
438	20240429	121900	710099750	39950	39950	39950	39950	0
439	20240429	121800	710099750	39950	39950	40000	39950	235
440	20240429	121700	700709750	39950	39800	39950	39750	464
441	20240429	121600	682208250	39700	39700	39700	39700	0
442	20240429	121500	682208250	39700	39700	39700	39700	0
443	20240429	121400	682208250	39700	39700	39700	39700	0
444	20240429	121300	682208250	39700	39700	39700	39700	0
445	20240429	121200	682208250	39700	39750	39750	39700	30
446	20240429	121100	681016250	39850	39800	39850	39800	2
447	20240429	121000	680936600	39850	39850	39850	39850	0
448	20240429	120900	680936600	39850	39850	39850	39850	0
449	20240429	120800	680936600	39850	39850	39850	39850	1
450	20240429	120700	680896750	39850	39850	39850	39850	0
451	20240429	120600	680896750	39850	39850	39850	39850	0
452	20240429	120500	680896750	39850	39850	39850	39850	5
453	20240429	120400	680697500	39850	39850	39850	39850	3
454	20240429	120300	680577950	39700	39700	39700	39700	8
455	20240429	120200	680260350	39850	39850	39850	39850	17
456	20240429	120100	679582900	39850	39850	39850	39850	8
457	20240429	120000	679264100	39700	39700	39700	39700	1
458	20240429	115900	679224400	39700	39700	39700	39700	128
459	20240429	115800	674142800	39700	39700	39700	39700	0
460	20240429	115700	674142800	39700	39750	39750	39700	207
461	20240429	115600	665919850	39750	39750	39750	39750	4
462	20240429	115500	665760850	39750	39800	39800	39750	40
463	20240429	115400	664170400	39850	39850	39850	39850	0
464	20240429	115300	664170400	39850	39850	39850	39850	3
465	20240429	115200	664050850	39800	39800	39800	39800	46
466	20240429	115100	662220050	39800	39800	39800	39800	3
467	20240429	115000	662100650	39800	39800	39800	39800	0
468	20240429	114900	662100650	39800	39800	39800	39800	9
469	20240429	114800	661742450	39800	39800	39850	39800	64
470	20240429	114700	659194700	39900	39900	39900	39900	0
471	20240429	114600	659194700	39900	39900	39900	39900	5
472	20240429	114500	658995200	39950	39950	39950	39950	2
473	20240429	114400	658915300	39950	39950	39950	39950	0
474	20240429	114300	658915300	39950	39950	39950	39950	20
475	20240429	114200	658116300	39950	39950	39950	39950	2
476	20240429	114100	658036400	39950	39950	39950	39950	160
477	20240429	114000	651644400	39800	39800	39800	39800	99
478	20240429	113900	647704200	39800	39800	39800	39800	0
479	20240429	113800	647704200	39800	39800	39800	39800	12
480	20240429	113700	647226600	40000	39950	40000	39950	117
481	20240429	113600	642551800	39950	39950	39950	39950	5
482	20240429	113500	642352050	39950	40000	40000	39950	2
483	20240429	113400	642272100	39900	39950	40000	39900	45
484	20240429	113300	640473900	39950	39950	39950	39950	0
485	20240429	113200	640473900	39950	39950	39950	39950	13
486	20240429	113100	639954550	39950	39950	39950	39950	0
487	20240429	113000	639954550	39950	39950	39950	39900	110
488	20240429	112900	635560150	40000	40000	40000	40000	11
489	20240429	112800	635120150	39950	39950	39950	39950	26
490	20240429	112700	634081450	39600	39600	39600	39600	0
491	20240429	112600	634081450	39600	39600	39600	39600	0
492	20240429	112500	634081450	39600	39850	40000	39600	393
493	20240429	112400	618436700	39850	39850	39850	39850	10
494	20240429	112300	618038200	39500	39800	39900	39500	217
495	20240429	112200	609429100	39800	39700	39800	39700	349
496	20240429	112100	595572050	39700	39700	39750	39700	121
497	20240429	112000	590767300	39650	39650	39650	39650	28
498	20240429	111900	589657100	39650	39500	39650	39500	212
499	20240429	111800	581269550	39500	39500	39500	39500	1
500	20240429	111700	581230050	39500	39500	39500	39500	0
501	20240429	111600	581230050	39500	39500	39500	39450	21
502	20240429	111500	580400800	39450	39450	39450	39450	0
503	20240429	111400	580400800	39450	39450	39450	39450	0
504	20240429	111300	580400800	39450	39450	39450	39450	0
505	20240429	111200	580400800	39450	39450	39450	39450	30
506	20240429	111100	579217300	39450	39450	39450	39450	0
507	20240429	111000	579217300	39450	39450	39450	39450	0
508	20240429	110900	579217300	39450	39450	39450	39450	50
509	20240429	110800	577244800	39450	39450	39450	39450	41
510	20240429	110700	575627350	39450	39450	39450	39450	5
511	20240429	110600	575430100	39450	39450	39450	39450	1
512	20240429	110500	575390650	39450	39450	39450	39450	3
513	20240429	110400	575272300	39400	39400	39400	39400	37
514	20240429	110300	573814500	39450	39450	39450	39450	20
515	20240429	110200	573025500	39450	39450	39450	39450	0
516	20240429	110100	573025500	39450	39450	39450	39450	0
517	20240429	110000	573025500	39450	39450	39450	39450	0
518	20240429	105900	573025500	39450	39450	39450	39450	0
519	20240429	105800	573025500	39450	39450	39450	39450	10
520	20240429	105700	572631000	39450	39450	39450	39450	0
521	20240429	105600	572631000	39450	39450	39450	39450	2
522	20240429	105500	572552100	39450	39450	39450	39450	1
523	20240429	105400	572512650	39500	39500	39500	39500	2
524	20240429	105300	572433650	39500	39500	39500	39500	2
525	20240429	105200	572354650	39500	39500	39500	39500	0
526	20240429	105100	572354650	39500	39450	39500	39450	16
527	20240429	105000	571723400	39450	39450	39450	39450	4
528	20240429	104900	571565600	39450	39400	39450	39400	159
529	20240429	104800	565296150	39350	39400	39400	39350	19
530	20240429	104700	564547800	39400	39400	39400	39400	4
531	20240429	104600	564390200	39450	39450	39450	39450	0
532	20240429	104500	564390200	39450	39450	39450	39450	0
533	20240429	104400	564390200	39450	39400	39450	39300	381
534	20240429	104300	549409050	39350	39400	39400	39350	16
535	20240429	104200	548779350	39400	39400	39450	39350	267
536	20240429	104100	538260750	39450	39450	39450	39450	14
537	20240429	104000	537708450	39450	39450	39450	39450	319
538	20240429	103900	525123900	39500	39500	39500	39500	85
539	20240429	103800	521766400	39500	39500	39500	39500	35
540	20240429	103700	520383900	39500	39500	39500	39500	28
541	20240429	103600	519277900	39500	39500	39500	39500	0
542	20240429	103500	519277900	39500	39500	39500	39500	1
543	20240429	103400	519238400	39500	39500	39500	39500	6
544	20240429	103300	519001400	39500	39500	39500	39500	3
545	20240429	103200	518882900	39450	39450	39450	39450	0
546	20240429	103100	518882900	39450	39450	39450	39450	67
547	20240429	103000	516239750	39450	39450	39450	39450	31
548	20240429	102900	515016800	39500	39500	39500	39500	8
549	20240429	102800	514700800	39500	39500	39500	39500	16
550	20240429	102700	514068800	39500	39500	39500	39500	27
551	20240429	102600	513002300	39500	39500	39500	39500	3
552	20240429	102500	512883800	39500	39500	39500	39450	576
553	20240429	102400	490131850	39500	39550	39600	39500	276
554	20240429	102300	479216850	39550	39550	39550	39550	66
555	20240429	102200	476606550	39550	39550	39550	39550	82
556	20240429	102100	473363450	39650	39600	39650	39600	20
557	20240429	102000	472571350	39600	39700	39700	39600	71
558	20240429	101900	469759350	39600	39600	39600	39600	10
559	20240429	101800	469363350	39600	39700	39700	39600	967
560	20240429	101700	431062500	39700	39700	39700	39700	0
561	20240429	101600	431062500	39700	39650	39700	39650	114
562	20240429	101500	426541600	39700	39700	39700	39700	18
563	20240429	101400	425827000	39800	39800	39800	39800	2
564	20240429	101300	425747400	39800	39800	39800	39800	0
565	20240429	101200	425747400	39800	39800	39800	39800	1
566	20240429	101100	425707600	39700	39650	39700	39650	77
567	20240429	101000	422654250	39700	39750	39750	39700	135
568	20240429	100900	417290950	39800	39800	39800	39800	0
569	20240429	100800	417290950	39800	39800	39800	39800	6
570	20240429	100700	417052150	39800	39800	39800	39800	0
571	20240429	100600	417052150	39800	39800	39800	39800	1
572	20240429	100500	417012350	39800	39800	39800	39800	17
573	20240429	100400	416335750	39800	39800	39800	39800	0
574	20240429	100300	416335750	39800	39800	39800	39800	10
575	20240429	100200	415937750	39800	39800	39800	39800	0
576	20240429	100100	415937750	39800	39800	39800	39800	2
577	20240429	100000	415858150	39800	39700	39800	39700	2
578	20240429	095900	415778650	39700	39700	39700	39700	0
579	20240429	095800	415778650	39700	39650	39700	39650	73
580	20240429	095700	412881250	39600	39700	39700	39600	277
581	20240429	095600	401894550	39750	39750	39750	39750	10
582	20240429	095500	401497050	39750	39800	39800	39750	27
583	20240429	095400	400423650	39850	39850	39850	39850	5
584	20240429	095300	400224400	39850	39850	39850	39850	16
585	20240429	095200	399586800	39900	39900	39900	39900	2
586	20240429	095100	399507000	39900	39800	39950	39750	48
587	20240429	095000	397591600	39800	39850	39850	39800	55
588	20240429	094900	395402550	39800	39850	39850	39800	123
589	20240429	094800	390502000	39900	40000	40000	39900	768
590	20240429	094700	359855350	40000	40000	40000	40000	8
591	20240429	094600	359535350	40000	40000	40000	40000	76
592	20240429	094500	356495350	40000	39950	40000	39950	16
593	20240429	094400	355856000	39950	40000	40000	39950	267
594	20240429	094300	345181600	40050	40050	40050	40050	8
595	20240429	094200	344861200	40050	40050	40050	40050	30
596	20240429	094100	343659700	40000	40050	40050	40000	23
597	20240429	094000	342739650	40050	40000	40050	40000	29
598	20240429	093900	341578650	40000	40050	40050	40000	32
599	20240429	093800	340298550	40050	40050	40050	40050	1
600	20240429	093700	340258500	40000	40000	40000	40000	0
601	20240429	093600	340258500	40000	40000	40000	40000	1
602	20240429	093500	340218500	40000	40050	40100	40000	111
603	20240429	093400	335769300	40050	40050	40050	40050	18
604	20240429	093300	335048400	40050	40150	40150	40000	32
605	20240429	093200	333764400	40150	40150	40150	40150	30
606	20240429	093100	332559900	40150	40150	40150	40150	33
607	20240429	093000	331234950	40000	40000	40150	40000	48
608	20240429	092900	329314050	40150	40150	40150	40000	286
609	20240429	092800	317852350	40150	40150	40150	40150	10
610	20240429	092700	317450850	40050	40050	40050	40050	7
611	20240429	092600	317170500	40050	40150	40150	40050	155
612	20240429	092500	310956200	40150	40150	40150	40150	11
613	20240429	092400	310514550	40150	40100	40150	40100	115
614	20240429	092300	305902050	40050	40050	40050	40050	1
615	20240429	092200	305862000	40100	40050	40100	40000	72
616	20240429	092100	302977500	40050	40000	40050	39950	199
617	20240429	092000	295020050	40050	40100	40100	40050	94
618	20240429	091900	291255250	40100	40100	40100	40100	60
619	20240429	091800	288849250	40100	40050	40100	39950	785
620	20240429	091700	257431550	40050	40050	40050	40050	236
621	20240429	091600	247979750	40050	40100	40100	40050	188
622	20240429	091500	240441100	40050	40050	40050	40050	0
623	20240429	091400	240441100	40050	40100	40100	40050	228
624	20240429	091300	231305900	40100	40200	40200	40100	124
625	20240429	091200	226325400	40200	40150	40200	40150	323
626	20240429	091100	213346900	40200	40300	40300	40200	356
627	20240429	091000	199015850	40250	40350	40450	40250	130
628	20240429	090900	193779350	40300	40200	40300	40200	50
629	20240429	090800	191767750	40200	40400	40450	40200	33
630	20240429	090700	190436450	40450	40150	40450	40150	327
631	20240429	090600	177284200	40150	40250	40300	40150	479
632	20240429	090500	158032250	40200	40350	40350	40200	179
633	20240429	090400	150824700	40450	40500	40600	40400	312
634	20240429	090300	138193900	40500	40250	40650	40150	1071
635	20240429	090200	94852350	40200	40150	40200	40100	269
636	20240429	090100	84050800	40100	40000	40100	39850	372
637	20240429	090000	69161350	39650	39550	40050	39550	1742