KissMeData/041830/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	192500	1543030950	29200	29200	29200	29200	698
3	20240424	192400	1543030950	29200	29200	29200	29200	0
4	20240424	192300	1543030950	29200	29200	29200	29200	0
5	20240424	192200	1543030950	29200	29200	29200	29200	0
6	20240424	192100	1543030950	29200	29200	29200	29200	0
7	20240424	192000	1543030950	29200	29200	29200	29200	0
8	20240424	191900	1543030950	29200	29200	29200	29200	0
9	20240424	191800	1543030950	29200	29200	29200	29200	0
10	20240424	191700	1543030950	29200	29200	29200	29200	0
11	20240424	191600	1543030950	29200	29200	29200	29200	0
12	20240424	191500	1543030950	29200	29200	29200	29200	0
13	20240424	191400	1543030950	29200	29200	29200	29200	0
14	20240424	191300	1543030950	29200	29200	29200	29200	0
15	20240424	191200	1543030950	29200	29200	29200	29200	0
16	20240424	191100	1543030950	29200	29200	29200	29200	0
17	20240424	191000	1543030950	29200	29200	29200	29200	0
18	20240424	190900	1543030950	29200	29200	29200	29200	0
19	20240424	190800	1543030950	29200	29200	29200	29200	0
20	20240424	190700	1543030950	29200	29200	29200	29200	0
21	20240424	190600	1543030950	29200	29200	29200	29200	0
22	20240424	190500	1543030950	29200	29200	29200	29200	0
23	20240424	190400	1543030950	29200	29200	29200	29200	0
24	20240424	190300	1543030950	29200	29200	29200	29200	0
25	20240424	190200	1543030950	29200	29200	29200	29200	0
26	20240424	190100	1543030950	29200	29200	29200	29200	0
27	20240424	190000	1543030950	29200	29200	29200	29200	0
28	20240424	185900	1543030950	29200	29200	29200	29200	0
29	20240424	185800	1543030950	29200	29200	29200	29200	0
30	20240424	185700	1543030950	29200	29200	29200	29200	0
31	20240424	185600	1543030950	29200	29200	29200	29200	0
32	20240424	185500	1543030950	29200	29200	29200	29200	698
33	20240424	185400	1543030950	29200	29200	29200	29200	0
34	20240424	185300	1543030950	29200	29200	29200	29200	0
35	20240424	185200	1543030950	29200	29200	29200	29200	0
36	20240424	185100	1543030950	29200	29200	29200	29200	0
37	20240424	185000	1543030950	29200	29200	29200	29200	0
38	20240424	184900	1543030950	29200	29200	29200	29200	0
39	20240424	184800	1543030950	29200	29200	29200	29200	0
40	20240424	184700	1543030950	29200	29200	29200	29200	0
41	20240424	184600	1543030950	29200	29200	29200	29200	0
42	20240424	184500	1543030950	29200	29200	29200	29200	0
43	20240424	184400	1543030950	29200	29200	29200	29200	0
44	20240424	184300	1543030950	29200	29200	29200	29200	0
45	20240424	184200	1543030950	29200	29200	29200	29200	0
46	20240424	184100	1543030950	29200	29200	29200	29200	0
47	20240424	184000	1543030950	29200	29200	29200	29200	0
48	20240424	183900	1543030950	29200	29200	29200	29200	0
49	20240424	183800	1543030950	29200	29200	29200	29200	0
50	20240424	183700	1543030950	29200	29200	29200	29200	0
51	20240424	183600	1543030950	29200	29200	29200	29200	0
52	20240424	183500	1543030950	29200	29200	29200	29200	0
53	20240424	183400	1543030950	29200	29200	29200	29200	0
54	20240424	183300	1543030950	29200	29200	29200	29200	0
55	20240424	183200	1543030950	29200	29200	29200	29200	0
56	20240424	183100	1543030950	29200	29200	29200	29200	0
57	20240424	183000	1543030950	29200	29200	29200	29200	0
58	20240424	182900	1543030950	29200	29200	29200	29200	0
59	20240424	182800	1543030950	29200	29200	29200	29200	0
60	20240424	182700	1543030950	29200	29200	29200	29200	0
61	20240424	182600	1543030950	29200	29200	29200	29200	0
62	20240424	182500	1543030950	29200	29200	29200	29200	698
63	20240424	182400	1543030950	29200	29200	29200	29200	0
64	20240424	182300	1543030950	29200	29200	29200	29200	0
65	20240424	182200	1543030950	29200	29200	29200	29200	0
66	20240424	182100	1543030950	29200	29200	29200	29200	0
67	20240424	182000	1543030950	29200	29200	29200	29200	0
68	20240424	181900	1543030950	29200	29200	29200	29200	0
69	20240424	181800	1543030950	29200	29200	29200	29200	0
70	20240424	181700	1543030950	29200	29200	29200	29200	0
71	20240424	181600	1543030950	29200	29200	29200	29200	0
72	20240424	181500	1543030950	29200	29200	29200	29200	0
73	20240424	181400	1543030950	29200	29200	29200	29200	0
74	20240424	181300	1543030950	29200	29200	29200	29200	0
75	20240424	181200	1543030950	29200	29200	29200	29200	0
76	20240424	181100	1543030950	29200	29200	29200	29200	0
77	20240424	181000	1543030950	29200	29200	29200	29200	0
78	20240424	180900	1543030950	29200	29200	29200	29200	0
79	20240424	180800	1543030950	29200	29200	29200	29200	0
80	20240424	180700	1543030950	29200	29200	29200	29200	0
81	20240424	180600	1543030950	29200	29200	29200	29200	0
82	20240424	180500	1543030950	29200	29200	29200	29200	0
83	20240424	180400	1543030950	29200	29200	29200	29200	0
84	20240424	180300	1543030950	29200	29200	29200	29200	0
85	20240424	180200	1543030950	29200	29200	29200	29200	0
86	20240424	180100	1543030950	29200	29200	29200	29200	0
87	20240424	180000	1543030950	29200	29200	29200	29200	0
88	20240424	175900	1543030950	29200	29200	29200	29200	0
89	20240424	175800	1543030950	29200	29200	29200	29200	0
90	20240424	175700	1543030950	29200	29200	29200	29200	0
91	20240424	175600	1543030950	29200	29200	29200	29200	0
92	20240424	175500	1543030950	29200	29200	29200	29200	698
93	20240424	175400	1543030950	29200	29200	29200	29200	0
94	20240424	175300	1543030950	29200	29200	29200	29200	0
95	20240424	175200	1543030950	29200	29200	29200	29200	0
96	20240424	175100	1543030950	29200	29200	29200	29200	0
97	20240424	175000	1543030950	29200	29200	29200	29200	0
98	20240424	174900	1543030950	29200	29200	29200	29200	0
99	20240424	174800	1543030950	29200	29200	29200	29200	0
100	20240424	174700	1543030950	29200	29200	29200	29200	0
101	20240424	174600	1543030950	29200	29200	29200	29200	0
102	20240424	174500	1543030950	29200	29200	29200	29200	0
103	20240424	174400	1543030950	29200	29200	29200	29200	0
104	20240424	174300	1543030950	29200	29200	29200	29200	0
105	20240424	174200	1543030950	29200	29200	29200	29200	0
106	20240424	174100	1543030950	29200	29200	29200	29200	0
107	20240424	174000	1543030950	29200	29200	29200	29200	0
108	20240424	173900	1543030950	29200	29200	29200	29200	0
109	20240424	173800	1543030950	29200	29200	29200	29200	0
110	20240424	173700	1543030950	29200	29200	29200	29200	0
111	20240424	173600	1543030950	29200	29200	29200	29200	0
112	20240424	173500	1543030950	29200	29200	29200	29200	0
113	20240424	173400	1543030950	29200	29200	29200	29200	0
114	20240424	173300	1543030950	29200	29200	29200	29200	0
115	20240424	173200	1543030950	29200	29200	29200	29200	0
116	20240424	173100	1543030950	29200	29200	29200	29200	0
117	20240424	173000	1543030950	29200	29200	29200	29200	0
118	20240424	172900	1543030950	29200	29200	29200	29200	0
119	20240424	172800	1543030950	29200	29200	29200	29200	0
120	20240424	172700	1543030950	29200	29200	29200	29200	0
121	20240424	172600	1543030950	29200	29200	29200	29200	0
122	20240424	172500	1543030950	29200	29200	29200	29200	698
123	20240424	172400	1543030950	29200	29200	29200	29200	0
124	20240424	172300	1543030950	29200	29200	29200	29200	0
125	20240424	172200	1543030950	29200	29200	29200	29200	0
126	20240424	172100	1543030950	29200	29200	29200	29200	0
127	20240424	172000	1543030950	29200	29200	29200	29200	0
128	20240424	171900	1543030950	29200	29200	29200	29200	0
129	20240424	171800	1543030950	29200	29200	29200	29200	0
130	20240424	171700	1543030950	29200	29200	29200	29200	0
131	20240424	171600	1543030950	29200	29200	29200	29200	0
132	20240424	171500	1543030950	29200	29200	29200	29200	0
133	20240424	171400	1543030950	29200	29200	29200	29200	0
134	20240424	171300	1543030950	29200	29200	29200	29200	0
135	20240424	171200	1543030950	29200	29200	29200	29200	0
136	20240424	171100	1543030950	29200	29200	29200	29200	0
137	20240424	171000	1543030950	29200	29200	29200	29200	0
138	20240424	170900	1543030950	29200	29200	29200	29200	0
139	20240424	170800	1543030950	29200	29200	29200	29200	0
140	20240424	170700	1543030950	29200	29200	29200	29200	0
141	20240424	170600	1543030950	29200	29200	29200	29200	0
142	20240424	170500	1543030950	29200	29200	29200	29200	0
143	20240424	170400	1543030950	29200	29200	29200	29200	0
144	20240424	170300	1543030950	29200	29200	29200	29200	0
145	20240424	170200	1543030950	29200	29200	29200	29200	0
146	20240424	170100	1543030950	29200	29200	29200	29200	0
147	20240424	170000	1543030950	29200	29200	29200	29200	0
148	20240424	165900	1543030950	29200	29200	29200	29200	0
149	20240424	165800	1543030950	29200	29200	29200	29200	0
150	20240424	165700	1543030950	29200	29200	29200	29200	0
151	20240424	165600	1543030950	29200	29200	29200	29200	0
152	20240424	165500	1543030950	29200	29200	29200	29200	698
153	20240424	165400	1543030950	29200	29200	29200	29200	0
154	20240424	165300	1543030950	29200	29200	29200	29200	0
155	20240424	165200	1543030950	29200	29200	29200	29200	0
156	20240424	165100	1543030950	29200	29200	29200	29200	0
157	20240424	165000	1543030950	29200	29200	29200	29200	0
158	20240424	164900	1543030950	29200	29200	29200	29200	0
159	20240424	164800	1543030950	29200	29200	29200	29200	0
160	20240424	164700	1543030950	29200	29200	29200	29200	0
161	20240424	164600	1543030950	29200	29200	29200	29200	0
162	20240424	164500	1543030950	29200	29200	29200	29200	0
163	20240424	164400	1543030950	29200	29200	29200	29200	0
164	20240424	164300	1543030950	29200	29200	29200	29200	0
165	20240424	164200	1543030950	29200	29200	29200	29200	0
166	20240424	164100	1543030950	29200	29200	29200	29200	0
167	20240424	164000	1543030950	29200	29200	29200	29200	0
168	20240424	163900	1543030950	29200	29200	29200	29200	0
169	20240424	163800	1543030950	29200	29200	29200	29200	0
170	20240424	163700	1543030950	29200	29200	29200	29200	0
171	20240424	163600	1543030950	29200	29200	29200	29200	0
172	20240424	163500	1543030950	29200	29200	29200	29200	0
173	20240424	163400	1543030950	29200	29200	29200	29200	0
174	20240424	163300	1543030950	29200	29200	29200	29200	0
175	20240424	163200	1543030950	29200	29200	29200	29200	0
176	20240424	163100	1543030950	29200	29200	29200	29200	0
177	20240424	163000	1543030950	29200	29200	29200	29200	0
178	20240424	162900	1543030950	29200	29200	29200	29200	0
179	20240424	162800	1543030950	29200	29200	29200	29200	0
180	20240424	162700	1543030950	29200	29200	29200	29200	0
181	20240424	162600	1543030950	29200	29200	29200	29200	0
182	20240424	162500	1543030950	29200	29200	29200	29200	698
183	20240424	162400	1543030950	29200	29200	29200	29200	0
184	20240424	162300	1543030950	29200	29200	29200	29200	0
185	20240424	162200	1543030950	29200	29200	29200	29200	0
186	20240424	162100	1543030950	29200	29200	29200	29200	0
187	20240424	162000	1543030950	29200	29200	29200	29200	0
188	20240424	161900	1543030950	29200	29200	29200	29200	0
189	20240424	161800	1543030950	29200	29200	29200	29200	0
190	20240424	161700	1543030950	29200	29200	29200	29200	0
191	20240424	161600	1543030950	29200	29200	29200	29200	0
192	20240424	161500	1543030950	29200	29200	29200	29200	0
193	20240424	161400	1543030950	29200	29200	29200	29200	0
194	20240424	161300	1543030950	29200	29200	29200	29200	0
195	20240424	161200	1543030950	29200	29200	29200	29200	0
196	20240424	161100	1543030950	29200	29200	29200	29200	0
197	20240424	161000	1543030950	29200	29200	29200	29200	0
198	20240424	160900	1543030950	29200	29200	29200	29200	0
199	20240424	160800	1543030950	29200	29200	29200	29200	0
200	20240424	160700	1543030950	29200	29200	29200	29200	0
201	20240424	160600	1543030950	29200	29200	29200	29200	0
202	20240424	160500	1543030950	29200	29200	29200	29200	0
203	20240424	160400	1543030950	29200	29200	29200	29200	0
204	20240424	160300	1543030950	29200	29200	29200	29200	0
205	20240424	160200	1543030950	29200	29200	29200	29200	0
206	20240424	160100	1543030950	29200	29200	29200	29200	0
207	20240424	160000	1543030950	29200	29200	29200	29200	0
208	20240424	155900	1543030950	29200	29200	29200	29200	0
209	20240424	155800	1543030950	29200	29200	29200	29200	0
210	20240424	155700	1543030950	29200	29200	29200	29200	0
211	20240424	155600	1543030950	29200	29200	29200	29200	0
212	20240424	155500	1543030950	29200	29200	29200	29200	698
213	20240424	155400	1543030950	29200	29200	29200	29200	0
214	20240424	155300	1543030950	29200	29200	29200	29200	0
215	20240424	155200	1543030950	29200	29200	29200	29200	0
216	20240424	155100	1543030950	29200	29200	29200	29200	0
217	20240424	155000	1543030950	29200	29200	29200	29200	0
218	20240424	154900	1543030950	29200	29200	29200	29200	0
219	20240424	154800	1543030950	29200	29200	29200	29200	0
220	20240424	154700	1543030950	29200	29200	29200	29200	0
221	20240424	154600	1543030950	29200	29200	29200	29200	0
222	20240424	154500	1543030950	29200	29200	29200	29200	0
223	20240424	154400	1543030950	29200	29200	29200	29200	0
224	20240424	154300	1543030950	29200	29200	29200	29200	0
225	20240424	154200	1543030950	29200	29200	29200	29200	0
226	20240424	154100	1543030950	29200	29200	29200	29200	0
227	20240424	154000	1543030950	29200	29200	29200	29200	0
228	20240424	153900	1543030950	29200	29200	29200	29200	0
229	20240424	153800	1543030950	29200	29200	29200	29200	0
230	20240424	153700	1543030950	29200	29200	29200	29200	0
231	20240424	153600	1543030950	29200	29200	29200	29200	0
232	20240424	153500	1543030950	29200	29200	29200	29200	0
233	20240424	153400	1543030950	29200	29200	29200	29200	0
234	20240424	153300	1543030950	29200	29200	29200	29200	0
235	20240424	153200	1543030950	29200	29200	29200	29200	0
236	20240424	153100	1543030950	29200	29200	29200	29200	0
237	20240424	153000	1543030950	29200	29200	29200	29200	698
238	20240424	152900	1522649350	29200	29200	29200	29200	0
239	20240424	152800	1522649350	29200	29200	29200	29200	0
240	20240424	152700	1522649350	29200	29200	29200	29200	0
241	20240424	152600	1522649350	29200	29200	29200	29200	0
242	20240424	152500	1522649350	29200	29200	29200	29200	0
243	20240424	152400	1522649350	29200	29200	29200	29200	0
244	20240424	152300	1522649350	29200	29200	29200	29200	0
245	20240424	152200	1522649350	29200	29200	29200	29200	0
246	20240424	152100	1522649350	29200	29200	29200	29200	0
247	20240424	152000	1522649350	29200	29200	29200	29200	0
248	20240424	151900	1522649350	29200	29250	29250	29200	43
249	20240424	151800	1521392300	29250	29250	29250	29250	4
250	20240424	151700	1521275300	29250	29200	29250	29200	137
251	20240424	151600	1517274350	29250	29200	29250	29200	68
252	20240424	151500	1515288500	29200	29200	29200	29200	0
253	20240424	151400	1515288500	29200	29200	29200	29200	0
254	20240424	151300	1515288500	29200	29200	29200	29200	0
255	20240424	151200	1515288500	29200	29250	29250	29200	301
256	20240424	151100	1506499250	29250	29200	29250	29200	131
257	20240424	151000	1502670000	29200	29200	29200	29200	1
258	20240424	150900	1502640800	29250	29250	29250	29250	70
259	20240424	150800	1500593300	29200	29150	29200	29150	314
260	20240424	150700	1491431400	29200	29200	29200	29200	202
261	20240424	150600	1485533000	29250	29250	29250	29250	19
262	20240424	150500	1484977250	29250	29200	29250	29200	2
263	20240424	150400	1484918800	29250	29250	29250	29250	0
264	20240424	150300	1484918800	29250	29250	29250	29250	0
265	20240424	150200	1484918800	29250	29250	29250	29250	28
266	20240424	150100	1484099800	29250	29250	29250	29250	1
267	20240424	150000	1484070550	29250	29200	29250	29150	1713
268	20240424	145900	1434098400	29200	29200	29200	29200	5
269	20240424	145800	1433952400	29250	29250	29250	29200	1354
270	20240424	145700	1394405000	29250	29200	29250	29200	399
271	20240424	145600	1382753950	29050	29050	29050	29050	0
272	20240424	145500	1382753950	29050	29050	29050	29050	255
273	20240424	145400	1375346200	29100	29100	29100	29100	0
274	20240424	145300	1375346200	29100	29100	29100	29100	272
275	20240424	145200	1367431000	29100	29100	29100	29100	0
276	20240424	145100	1367431000	29100	29150	29150	29100	485
277	20240424	145000	1353316600	29100	29100	29100	29100	5
278	20240424	144900	1353171100	29100	29100	29100	29100	0
279	20240424	144800	1353171100	29100	29100	29100	29100	0
280	20240424	144700	1353171100	29100	29100	29100	29100	0
281	20240424	144600	1353171100	29100	29100	29100	29100	820
282	20240424	144500	1329309100	29150	29100	29150	29100	6
283	20240424	144400	1329134450	29150	29150	29150	29150	180
284	20240424	144300	1323887450	29150	29150	29150	29150	0
285	20240424	144200	1323887450	29150	29150	29150	29150	1
286	20240424	144100	1323858300	29100	29100	29100	29100	0
287	20240424	144000	1323858300	29100	29100	29200	29100	14
288	20240424	143900	1323450100	29150	29150	29150	29150	0
289	20240424	143800	1323450100	29150	29150	29150	29150	4
290	20240424	143700	1323333500	29150	29150	29150	29150	800
291	20240424	143600	1300013500	29150	29150	29150	29150	334
292	20240424	143500	1290277400	29200	29150	29200	29150	17
293	20240424	143400	1289781250	29200	29200	29200	29200	0
294	20240424	143300	1289781250	29200	29200	29200	29200	0
295	20240424	143200	1289781250	29200	29250	29250	29200	1011
296	20240424	143100	1260257200	29250	29300	29300	29250	1368
297	20240424	143000	1220225050	29300	29300	29300	29300	4
298	20240424	142900	1220107850	29300	29300	29300	29300	40
299	20240424	142800	1218935850	29300	29300	29300	29300	0
300	20240424	142700	1218935850	29300	29300	29300	29300	17
301	20240424	142600	1218437750	29300	29300	29300	29300	0
302	20240424	142500	1218437750	29300	29350	29350	29300	1005
303	20240424	142400	1188952250	29350	29350	29350	29350	0
304	20240424	142300	1188952250	29350	29350	29350	29350	0
305	20240424	142200	1188952250	29350	29350	29350	29350	0
306	20240424	142100	1188952250	29350	29350	29350	29350	100
307	20240424	142000	1186017250	29350	29350	29350	29350	5
308	20240424	141900	1185870500	29400	29400	29400	29400	0
309	20240424	141800	1185870500	29400	29400	29400	29400	0
310	20240424	141700	1185870500	29400	29400	29400	29400	1
311	20240424	141600	1185841100	29400	29400	29400	29400	1
312	20240424	141500	1185811700	29400	29400	29400	29350	11
313	20240424	141400	1185488550	29400	29400	29400	29400	0
314	20240424	141300	1185488550	29400	29400	29400	29400	0
315	20240424	141200	1185488550	29400	29400	29400	29400	0
316	20240424	141100	1185488550	29400	29350	29400	29350	229
317	20240424	141000	1178760100	29350	29350	29350	29350	5
318	20240424	140900	1178613350	29400	29400	29400	29400	0
319	20240424	140800	1178613350	29400	29400	29400	29400	170
320	20240424	140700	1173615350	29400	29400	29400	29400	0
321	20240424	140600	1173615350	29400	29400	29400	29400	0
322	20240424	140500	1173615350	29400	29400	29400	29300	23
323	20240424	140400	1172939650	29350	29300	29350	29300	979
324	20240424	140300	1144237650	29250	29250	29250	29250	6
325	20240424	140200	1144062150	29250	29250	29250	29250	12
326	20240424	140100	1143711150	29250	29250	29250	29250	0
327	20240424	140000	1143711150	29250	29250	29250	29250	4
328	20240424	135900	1143594150	29250	29250	29250	29250	96
329	20240424	135800	1140786150	29250	29250	29250	29250	0
330	20240424	135700	1140786150	29250	29250	29250	29250	120
331	20240424	135600	1137276150	29250	29250	29250	29250	8
332	20240424	135500	1137042150	29250	29250	29250	29250	6
333	20240424	135400	1136866650	29300	29300	29300	29300	0
334	20240424	135300	1136866650	29300	29250	29300	29250	29
335	20240424	135200	1136017950	29250	29250	29250	29250	1
336	20240424	135100	1135988700	29200	29200	29200	29200	5
337	20240424	135000	1135842700	29200	29200	29200	29200	3
338	20240424	134900	1135755100	29200	29200	29200	29200	0
339	20240424	134800	1135755100	29200	29200	29200	29200	0
340	20240424	134700	1135755100	29200	29200	29200	29200	153
341	20240424	134600	1131287500	29200	29200	29200	29200	197
342	20240424	134500	1125535100	29300	29300	29300	29300	1
343	20240424	134400	1125505800	29250	29250	29250	29250	1
344	20240424	134300	1125476550	29250	29250	29250	29250	0
345	20240424	134200	1125476550	29250	29250	29300	29250	36
346	20240424	134100	1124423400	29250	29250	29250	29250	5
347	20240424	134000	1124277150	29250	29250	29250	29250	0
348	20240424	133900	1124277150	29250	29250	29250	29250	49
349	20240424	133800	1122843900	29250	29250	29250	29250	5
350	20240424	133700	1122697650	29250	29250	29250	29250	50
351	20240424	133600	1121235150	29250	29250	29250	29250	194
352	20240424	133500	1115560650	29250	29250	29250	29250	471
353	20240424	133400	1101783900	29250	29250	29250	29250	0
354	20240424	133300	1101783900	29250	29250	29250	29250	2
355	20240424	133200	1101725400	29250	29250	29250	29250	9
356	20240424	133100	1101462150	29250	29250	29250	29250	5
357	20240424	133000	1101315900	29250	29250	29250	29250	253
358	20240424	132900	1093915650	29250	29250	29250	29250	0
359	20240424	132800	1093915650	29250	29250	29250	29250	0
360	20240424	132700	1093915650	29250	29250	29250	29250	0
361	20240424	132600	1093915650	29250	29250	29250	29250	4
362	20240424	132500	1093798650	29250	29250	29250	29250	0
363	20240424	132400	1093798650	29250	29250	29250	29250	0
364	20240424	132300	1093798650	29250	29250	29250	29250	2
365	20240424	132200	1093740150	29250	29250	29250	29250	315
366	20240424	132100	1084526400	29250	29250	29250	29250	5
367	20240424	132000	1084380150	29250	29350	29350	29250	681
368	20240424	131900	1064426850	29300	29300	29300	29300	1
369	20240424	131800	1064397550	29300	29300	29300	29300	100
370	20240424	131700	1061467550	29300	29300	29300	29300	1001
371	20240424	131600	1032138250	29300	29300	29300	29300	5
372	20240424	131500	1031991750	29300	29300	29300	29300	152
373	20240424	131400	1027538150	29300	29300	29300	29300	1
374	20240424	131300	1027508850	29300	29300	29300	29300	16
375	20240424	131200	1027040050	29300	29300	29300	29300	0
376	20240424	131100	1027040050	29300	29300	29300	29300	5
377	20240424	131000	1026893550	29400	29400	29400	29400	0
378	20240424	130900	1026893550	29400	29400	29400	29400	0
379	20240424	130800	1026893550	29400	29350	29400	29350	10
380	20240424	130700	1026599850	29300	29300	29300	29300	0
381	20240424	130600	1026599850	29300	29400	29400	29300	690
382	20240424	130500	1006344350	29400	29400	29400	29400	0
383	20240424	130400	1006344350	29400	29400	29400	29400	0
384	20240424	130300	1006344350	29400	29400	29400	29400	9
385	20240424	130200	1006079750	29400	29400	29400	29400	241
386	20240424	130100	998994350	29400	29400	29400	29400	13
387	20240424	130000	998612150	29400	29400	29400	29400	51
388	20240424	125900	997112750	29450	29450	29450	29450	0
389	20240424	125800	997112750	29450	29450	29450	29450	13
390	20240424	125700	996729900	29400	29400	29400	29400	0
391	20240424	125600	996729900	29400	29400	29400	29400	4
392	20240424	125500	996612300	29450	29450	29450	29450	0
393	20240424	125400	996612300	29450	29450	29450	29450	0
394	20240424	125300	996612300	29450	29400	29450	29400	36
395	20240424	125200	995553850	29400	29400	29400	29400	5
396	20240424	125100	995406850	29400	29400	29400	29400	151
397	20240424	125000	990967450	29400	29400	29400	29400	0
398	20240424	124900	990967450	29400	29400	29400	29400	0
399	20240424	124800	990967450	29400	29400	29400	29400	2
400	20240424	124700	990908650	29400	29400	29400	29400	5
401	20240424	124600	990761650	29400	29400	29400	29400	8
402	20240424	124500	990526450	29400	29400	29400	29400	0
403	20240424	124400	990526450	29400	29400	29400	29400	12
404	20240424	124300	990173650	29400	29400	29400	29400	31
405	20240424	124200	989262250	29400	29400	29400	29400	28
406	20240424	124100	988439050	29400	29400	29400	29400	100
407	20240424	124000	985499050	29400	29400	29400	29400	1
408	20240424	123900	985469650	29350	29350	29350	29350	0
409	20240424	123800	985469650	29350	29350	29350	29350	0
410	20240424	123700	985469650	29350	29350	29350	29350	5
411	20240424	123600	985322900	29350	29400	29400	29350	86
412	20240424	123500	982794800	29350	29350	29350	29350	0
413	20240424	123400	982794800	29350	29350	29350	29350	0
414	20240424	123300	982794800	29350	29350	29350	29350	0
415	20240424	123200	982794800	29350	29350	29350	29350	5
416	20240424	123100	982648050	29400	29400	29400	29400	1
417	20240424	123000	982618650	29400	29400	29400	29400	9
418	20240424	122900	982354050	29400	29400	29400	29400	0
419	20240424	122800	982354050	29400	29350	29400	29350	205
420	20240424	122700	976327300	29350	29350	29350	29350	754
421	20240424	122600	954197400	29400	29400	29400	29400	0
422	20240424	122500	954197400	29400	29400	29400	29400	54
423	20240424	122400	952609800	29400	29350	29400	29350	2
424	20240424	122300	952551050	29400	29400	29400	29400	289
425	20240424	122200	944054450	29400	29400	29450	29400	12
426	20240424	122100	943701450	29400	29450	29450	29400	11
427	20240424	122000	943377900	29450	29400	29450	29400	122
428	20240424	121900	939791000	29400	29400	29400	29400	8
429	20240424	121800	939555800	29400	29400	29400	29400	0
430	20240424	121700	939555800	29400	29400	29400	29400	5
431	20240424	121600	939408800	29450	29450	29450	29450	0
432	20240424	121500	939408800	29450	29400	29450	29400	12
433	20240424	121400	939055900	29400	29400	29400	29400	2
434	20240424	121300	938997100	29400	29400	29400	29400	72
435	20240424	121200	936880300	29450	29400	29450	29400	9
436	20240424	121100	936615500	29450	29450	29450	29450	1
437	20240424	121000	936586050	29400	29400	29400	29400	3
438	20240424	120900	936497850	29400	29400	29400	29400	4
439	20240424	120800	936380250	29400	29400	29400	29400	0
440	20240424	120700	936380250	29400	29400	29400	29400	5
441	20240424	120600	936233250	29400	29400	29400	29400	0
442	20240424	120500	936233250	29400	29400	29400	29400	0
443	20240424	120400	936233250	29400	29400	29400	29400	1
444	20240424	120300	936203850	29400	29400	29400	29400	0
445	20240424	120200	936203850	29400	29450	29450	29400	9
446	20240424	120100	935939050	29400	29400	29400	29400	100
447	20240424	120000	932999050	29400	29400	29400	29400	3
448	20240424	115900	932910850	29400	29400	29400	29400	0
449	20240424	115800	932910850	29400	29400	29400	29400	0
450	20240424	115700	932910850	29400	29450	29450	29400	17
451	20240424	115600	932410450	29400	29400	29400	29400	0
452	20240424	115500	932410450	29400	29400	29400	29400	4
453	20240424	115400	932292850	29450	29450	29450	29450	10
454	20240424	115300	931998350	29400	29400	29400	29400	12
455	20240424	115200	931645550	29400	29400	29400	29400	667
456	20240424	115100	912035750	29450	29450	29450	29450	0
457	20240424	115000	912035750	29450	29450	29450	29450	1
458	20240424	114900	912006300	29400	29450	29450	29400	300
459	20240424	114800	903185550	29450	29450	29450	29450	6
460	20240424	114700	903008850	29450	29450	29450	29450	0
461	20240424	114600	903008850	29450	29450	29450	29450	12
462	20240424	114500	902655450	29500	29500	29500	29500	1
463	20240424	114400	902625950	29450	29450	29450	29450	191
464	20240424	114300	897001000	29450	29450	29450	29450	10
465	20240424	114200	896706500	29450	29450	29450	29450	0
466	20240424	114100	896706500	29450	29450	29450	29450	5
467	20240424	114000	896559250	29450	29450	29450	29450	1
468	20240424	113900	896529800	29450	29500	29500	29450	1370
469	20240424	113800	856150150	29500	29500	29500	29500	5
470	20240424	113700	856002650	29600	29600	29600	29600	10
471	20240424	113600	855706650	29550	29550	29550	29550	656
472	20240424	113500	836321850	29550	29550	29550	29550	6
473	20240424	113400	836144550	29550	29550	29550	29550	71
474	20240424	113300	834046500	29550	29550	29550	29550	8
475	20240424	113200	833810100	29550	29550	29550	29550	4
476	20240424	113100	833691900	29600	29600	29600	29600	39
477	20240424	113000	832537500	29600	29600	29600	29600	0
478	20240424	112900	832537500	29600	29600	29600	29600	6
479	20240424	112800	832359900	29600	29600	29600	29600	5
480	20240424	112700	832211900	29600	29600	29600	29600	17
481	20240424	112600	831708700	29600	29600	29600	29600	100
482	20240424	112500	828748700	29600	29600	29600	29600	21
483	20240424	112400	828127100	29650	29650	29650	29650	0
484	20240424	112300	828127100	29650	29650	29650	29650	831
485	20240424	112200	803487950	29650	29600	29650	29600	578
486	20240424	112100	786351950	29650	29650	29650	29650	354
487	20240424	112000	775855850	29650	29650	29650	29650	0
488	20240424	111900	775855850	29650	29650	29650	29650	217
489	20240424	111800	769421800	29600	29650	29650	29600	502
490	20240424	111700	754537750	29600	29600	29600	29600	825
491	20240424	111600	730117750	29600	29600	29600	29600	3
492	20240424	111500	730028950	29550	29550	29550	29550	48
493	20240424	111400	728610550	29600	29600	29600	29600	1
494	20240424	111300	728580950	29550	29550	29550	29550	5
495	20240424	111200	728433200	29550	29550	29550	29550	191
496	20240424	111100	722789150	29600	29600	29600	29600	0
497	20240424	111000	722789150	29600	29500	29600	29500	151
498	20240424	110900	718319650	29500	29500	29500	29500	1
499	20240424	110800	718290150	29500	29550	29550	29500	15
500	20240424	110700	717847150	29550	29450	29550	29450	1213
501	20240424	110600	682052600	29400	29400	29450	29400	13
502	20240424	110500	681670350	29400	29400	29400	29400	0
503	20240424	110400	681670350	29400	29400	29400	29400	50
504	20240424	110300	680200350	29400	29400	29400	29400	5
505	20240424	110200	680053350	29400	29400	29400	29400	155
506	20240424	110100	675496350	29350	29400	29400	29350	13
507	20240424	110000	675114550	29400	29350	29400	29350	30
508	20240424	105900	674232700	29300	29300	29300	29300	16
509	20240424	105800	673763900	29300	29300	29300	29300	5
510	20240424	105700	673617400	29400	29400	29400	29400	11
511	20240424	105600	673294000	29400	29400	29400	29400	1
512	20240424	105500	673264600	29400	29400	29400	29400	11
513	20240424	105400	672941200	29350	29400	29400	29350	93
514	20240424	105300	670207200	29400	29400	29400	29400	143
515	20240424	105200	666003000	29400	29400	29400	29400	0
516	20240424	105100	666003000	29400	29400	29400	29400	128
517	20240424	105000	662239800	29400	29400	29400	29400	2
518	20240424	104900	662181000	29400	29400	29450	29400	116
519	20240424	104800	658770400	29400	29400	29400	29400	18
520	20240424	104700	658241200	29400	29400	29400	29400	0
521	20240424	104600	658241200	29400	29400	29400	29400	2
522	20240424	104500	658182400	29400	29400	29400	29400	0
523	20240424	104400	658182400	29400	29400	29400	29400	201
524	20240424	104300	652273000	29450	29450	29450	29450	0
525	20240424	104200	652273000	29450	29450	29450	29450	30
526	20240424	104100	651389500	29450	29450	29450	29450	0
527	20240424	104000	651389500	29450	29450	29450	29450	25
528	20240424	103900	650653250	29450	29450	29450	29450	5
529	20240424	103800	650506000	29450	29450	29450	29450	10
530	20240424	103700	650211500	29450	29450	29450	29450	27
531	20240424	103600	649416350	29500	29500	29500	29500	50
532	20240424	103500	647941350	29450	29450	29450	29450	108
533	20240424	103400	644760750	29450	29450	29450	29450	5
534	20240424	103300	644613500	29450	29450	29450	29450	20
535	20240424	103200	644024500	29450	29450	29450	29450	1
536	20240424	103100	643995050	29450	29450	29450	29450	1
537	20240424	103000	643965600	29450	29450	29450	29450	7
538	20240424	102900	643759450	29450	29400	29450	29400	20
539	20240424	102800	643171350	29450	29450	29450	29450	20
540	20240424	102700	642582350	29450	29450	29450	29450	6
541	20240424	102600	642405650	29500	29500	29500	29500	231
542	20240424	102500	635591150	29500	29500	29500	29500	20
543	20240424	102400	635001150	29550	29550	29550	29500	298
544	20240424	102300	626195300	29550	29600	29600	29550	131
545	20240424	102200	622324050	29550	29550	29550	29550	362
546	20240424	102100	611626950	29600	29450	29600	29450	2448
547	20240424	102000	539408250	29400	29350	29400	29350	715
548	20240424	101900	518387450	29350	29350	29350	29350	6
549	20240424	101800	518211350	29400	29350	29400	29350	32
550	20240424	101700	517270650	29300	29300	29300	29300	0
551	20240424	101600	517270650	29300	29400	29400	29300	3
552	20240424	101500	517182600	29300	29250	29300	29200	630
553	20240424	101400	498729600	29200	29250	29250	29200	181
554	20240424	101300	493435600	29250	29250	29250	29250	0
555	20240424	101200	493435600	29250	29250	29250	29250	2
556	20240424	101100	493377100	29300	29300	29300	29300	175
557	20240424	101000	488249600	29300	29350	29400	29300	177
558	20240424	100900	483053900	29350	29350	29350	29350	5
559	20240424	100800	482907150	29350	29350	29350	29350	200
560	20240424	100700	477037150	29400	29350	29400	29350	654
561	20240424	100600	457809600	29350	29300	29350	29300	959
562	20240424	100500	429691950	29250	29250	29250	29250	11
563	20240424	100400	429370200	29150	29250	29250	29150	9
564	20240424	100300	429107450	29250	29250	29250	29250	96
565	20240424	100200	426299450	29250	29300	29300	29250	6
566	20240424	100100	426123700	29250	29200	29250	29200	107
567	20240424	100000	422994000	29150	29250	29250	29150	159
568	20240424	095900	418350200	29250	29250	29250	29250	7
569	20240424	095800	418145450	29300	29300	29300	29300	20
570	20240424	095700	417559450	29300	29300	29300	29300	3
571	20240424	095600	417471550	29300	29250	29300	29250	3
572	20240424	095500	417383750	29300	29300	29300	29300	82
573	20240424	095400	414981150	29350	29350	29350	29350	0
574	20240424	095300	414981150	29350	29350	29350	29350	1
575	20240424	095200	414951800	29300	29300	29300	29300	5
576	20240424	095100	414805300	29300	29300	29300	29300	0
577	20240424	095000	414805300	29300	29250	29300	29250	8
578	20240424	094900	414571100	29350	29350	29350	29350	0
579	20240424	094800	414571100	29350	29350	29350	29350	47
580	20240424	094700	413191650	29350	29350	29350	29300	137
581	20240424	094600	409173850	29300	29300	29300	29300	34
582	20240424	094500	408177650	29250	29300	29300	29250	9
583	20240424	094400	407914300	29250	29250	29250	29250	186
584	20240424	094300	402473800	29300	29300	29300	29300	43
585	20240424	094200	401213900	29350	29350	29350	29350	10
586	20240424	094100	400920400	29350	29350	29400	29350	209
587	20240424	094000	394785750	29350	29350	29350	29350	13
588	20240424	093900	394404200	29350	29350	29350	29350	1
589	20240424	093800	394374850	29300	29300	29300	29300	1
590	20240424	093700	394345550	29300	29300	29300	29300	2
591	20240424	093600	394286950	29300	29300	29300	29300	50
592	20240424	093500	392821950	29250	29250	29250	29250	5
593	20240424	093400	392675700	29250	29250	29250	29250	513
594	20240424	093300	377670450	29400	29200	29400	29200	1031
595	20240424	093200	347405600	29250	29250	29250	29250	2
596	20240424	093100	347347100	29250	29250	29250	29250	0
597	20240424	093000	347347100	29250	29300	29300	29250	8
598	20240424	092900	347112950	29250	29250	29250	29250	11
599	20240424	092800	346791200	29250	29250	29250	29250	98
600	20240424	092700	343924700	29250	29150	29250	29100	253
601	20240424	092600	336554850	29200	29200	29200	29200	1
602	20240424	092500	336525650	29150	29150	29150	29150	66
603	20240424	092400	334601750	29300	29300	29300	29300	79
604	20240424	092300	332287050	29300	29400	29400	29300	227
605	20240424	092200	325622750	29400	29400	29400	29400	25
606	20240424	092100	324887750	29450	29300	29450	29300	468
607	20240424	092000	311157350	29250	29200	29250	29150	1448
608	20240424	091900	268875750	29300	29300	29300	29300	3
609	20240424	091800	268787850	29200	29300	29300	29200	20
610	20240424	091700	268202750	29200	29450	29450	29200	114
611	20240424	091600	264861500	29450	29250	29600	29250	2510
612	20240424	091500	191073600	29300	29300	29300	29300	0
613	20240424	091400	191073600	29300	29100	29300	29100	1412
614	20240424	091300	149892800	29100	29050	29100	29050	145
615	20240424	091200	145674300	29050	29050	29050	29050	0
616	20240424	091100	145674300	29050	29050	29050	29050	13
617	20240424	091000	145296650	29050	29050	29100	29000	428
618	20240424	090900	132876150	29000	29050	29050	29000	874
619	20240424	090800	107526950	29100	29100	29100	29100	158
620	20240424	090700	102929150	29100	29050	29100	29050	167
621	20240424	090600	98072350	29200	28850	29300	28850	1968
622	20240424	090500	41049650	28850	28650	29000	28650	307
623	20240424	090400	32187950	28750	28750	28750	28750	6
624	20240424	090300	32015450	28650	28650	28650	28650	3
625	20240424	090200	31929500	28650	28650	28650	28650	3
626	20240424	090100	31843550	28750	28600	28750	28600	256
627	20240424	090000	24509200	28500	28400	28850	28400	861