KissMeData/041830/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	192500	913583100	29450	29450	29450	29450	769
3	20240425	192400	913583100	29450	29450	29450	29450	0
4	20240425	192300	913583100	29450	29450	29450	29450	0
5	20240425	192200	913583100	29450	29450	29450	29450	0
6	20240425	192100	913583100	29450	29450	29450	29450	0
7	20240425	192000	913583100	29450	29450	29450	29450	0
8	20240425	191900	913583100	29450	29450	29450	29450	0
9	20240425	191800	913583100	29450	29450	29450	29450	0
10	20240425	191700	913583100	29450	29450	29450	29450	0
11	20240425	191600	913583100	29450	29450	29450	29450	0
12	20240425	191500	913583100	29450	29450	29450	29450	0
13	20240425	191400	913583100	29450	29450	29450	29450	0
14	20240425	191300	913583100	29450	29450	29450	29450	0
15	20240425	191200	913583100	29450	29450	29450	29450	0
16	20240425	191100	913583100	29450	29450	29450	29450	0
17	20240425	191000	913583100	29450	29450	29450	29450	0
18	20240425	190900	913583100	29450	29450	29450	29450	0
19	20240425	190800	913583100	29450	29450	29450	29450	0
20	20240425	190700	913583100	29450	29450	29450	29450	0
21	20240425	190600	913583100	29450	29450	29450	29450	0
22	20240425	190500	913583100	29450	29450	29450	29450	0
23	20240425	190400	913583100	29450	29450	29450	29450	0
24	20240425	190300	913583100	29450	29450	29450	29450	0
25	20240425	190200	913583100	29450	29450	29450	29450	0
26	20240425	190100	913583100	29450	29450	29450	29450	0
27	20240425	190000	913583100	29450	29450	29450	29450	0
28	20240425	185900	913583100	29450	29450	29450	29450	0
29	20240425	185800	913583100	29450	29450	29450	29450	0
30	20240425	185700	913583100	29450	29450	29450	29450	0
31	20240425	185600	913583100	29450	29450	29450	29450	0
32	20240425	185500	913583100	29450	29450	29450	29450	769
33	20240425	185400	913583100	29450	29450	29450	29450	0
34	20240425	185300	913583100	29450	29450	29450	29450	0
35	20240425	185200	913583100	29450	29450	29450	29450	0
36	20240425	185100	913583100	29450	29450	29450	29450	0
37	20240425	185000	913583100	29450	29450	29450	29450	0
38	20240425	184900	913583100	29450	29450	29450	29450	0
39	20240425	184800	913583100	29450	29450	29450	29450	0
40	20240425	184700	913583100	29450	29450	29450	29450	0
41	20240425	184600	913583100	29450	29450	29450	29450	0
42	20240425	184500	913583100	29450	29450	29450	29450	0
43	20240425	184400	913583100	29450	29450	29450	29450	0
44	20240425	184300	913583100	29450	29450	29450	29450	0
45	20240425	184200	913583100	29450	29450	29450	29450	0
46	20240425	184100	913583100	29450	29450	29450	29450	0
47	20240425	184000	913583100	29450	29450	29450	29450	0
48	20240425	183900	913583100	29450	29450	29450	29450	0
49	20240425	183800	913583100	29450	29450	29450	29450	0
50	20240425	183700	913583100	29450	29450	29450	29450	0
51	20240425	183600	913583100	29450	29450	29450	29450	0
52	20240425	183500	913583100	29450	29450	29450	29450	0
53	20240425	183400	913583100	29450	29450	29450	29450	0
54	20240425	183300	913583100	29450	29450	29450	29450	0
55	20240425	183200	913583100	29450	29450	29450	29450	0
56	20240425	183100	913583100	29450	29450	29450	29450	0
57	20240425	183000	913583100	29450	29450	29450	29450	0
58	20240425	182900	913583100	29450	29450	29450	29450	0
59	20240425	182800	913583100	29450	29450	29450	29450	0
60	20240425	182700	913583100	29450	29450	29450	29450	0
61	20240425	182600	913583100	29450	29450	29450	29450	0
62	20240425	182500	913583100	29450	29450	29450	29450	769
63	20240425	182400	913583100	29450	29450	29450	29450	0
64	20240425	182300	913583100	29450	29450	29450	29450	0
65	20240425	182200	913583100	29450	29450	29450	29450	0
66	20240425	182100	913583100	29450	29450	29450	29450	0
67	20240425	182000	913583100	29450	29450	29450	29450	0
68	20240425	181900	913583100	29450	29450	29450	29450	0
69	20240425	181800	913583100	29450	29450	29450	29450	0
70	20240425	181700	913583100	29450	29450	29450	29450	0
71	20240425	181600	913583100	29450	29450	29450	29450	0
72	20240425	181500	913583100	29450	29450	29450	29450	0
73	20240425	181400	913583100	29450	29450	29450	29450	0
74	20240425	181300	913583100	29450	29450	29450	29450	0
75	20240425	181200	913583100	29450	29450	29450	29450	0
76	20240425	181100	913583100	29450	29450	29450	29450	0
77	20240425	181000	913583100	29450	29450	29450	29450	0
78	20240425	180900	913583100	29450	29450	29450	29450	0
79	20240425	180800	913583100	29450	29450	29450	29450	0
80	20240425	180700	913583100	29450	29450	29450	29450	0
81	20240425	180600	913583100	29450	29450	29450	29450	0
82	20240425	180500	913583100	29450	29450	29450	29450	0
83	20240425	180400	913583100	29450	29450	29450	29450	0
84	20240425	180300	913583100	29450	29450	29450	29450	0
85	20240425	180200	913583100	29450	29450	29450	29450	0
86	20240425	180100	913583100	29450	29450	29450	29450	0
87	20240425	180000	913583100	29450	29450	29450	29450	0
88	20240425	175900	913583100	29450	29450	29450	29450	0
89	20240425	175800	913583100	29450	29450	29450	29450	0
90	20240425	175700	913583100	29450	29450	29450	29450	0
91	20240425	175600	913583100	29450	29450	29450	29450	0
92	20240425	175500	913583100	29450	29450	29450	29450	769
93	20240425	175400	913583100	29450	29450	29450	29450	0
94	20240425	175300	913583100	29450	29450	29450	29450	0
95	20240425	175200	913583100	29450	29450	29450	29450	0
96	20240425	175100	913583100	29450	29450	29450	29450	0
97	20240425	175000	913583100	29450	29450	29450	29450	0
98	20240425	174900	913583100	29450	29450	29450	29450	0
99	20240425	174800	913583100	29450	29450	29450	29450	0
100	20240425	174700	913583100	29450	29450	29450	29450	0
101	20240425	174600	913583100	29450	29450	29450	29450	0
102	20240425	174500	913583100	29450	29450	29450	29450	0
103	20240425	174400	913583100	29450	29450	29450	29450	0
104	20240425	174300	913583100	29450	29450	29450	29450	0
105	20240425	174200	913583100	29450	29450	29450	29450	0
106	20240425	174100	913583100	29450	29450	29450	29450	0
107	20240425	174000	913583100	29450	29450	29450	29450	0
108	20240425	173900	913583100	29450	29450	29450	29450	0
109	20240425	173800	913583100	29450	29450	29450	29450	0
110	20240425	173700	913583100	29450	29450	29450	29450	0
111	20240425	173600	913583100	29450	29450	29450	29450	0
112	20240425	173500	913583100	29450	29450	29450	29450	0
113	20240425	173400	913583100	29450	29450	29450	29450	0
114	20240425	173300	913583100	29450	29450	29450	29450	0
115	20240425	173200	913583100	29450	29450	29450	29450	0
116	20240425	173100	913583100	29450	29450	29450	29450	0
117	20240425	173000	913583100	29450	29450	29450	29450	0
118	20240425	172900	913583100	29450	29450	29450	29450	0
119	20240425	172800	913583100	29450	29450	29450	29450	0
120	20240425	172700	913583100	29450	29450	29450	29450	0
121	20240425	172600	913583100	29450	29450	29450	29450	0
122	20240425	172500	913583100	29450	29450	29450	29450	769
123	20240425	172400	913583100	29450	29450	29450	29450	0
124	20240425	172300	913583100	29450	29450	29450	29450	0
125	20240425	172200	913583100	29450	29450	29450	29450	0
126	20240425	172100	913583100	29450	29450	29450	29450	0
127	20240425	172000	913583100	29450	29450	29450	29450	0
128	20240425	171900	913583100	29450	29450	29450	29450	0
129	20240425	171800	913583100	29450	29450	29450	29450	0
130	20240425	171700	913583100	29450	29450	29450	29450	0
131	20240425	171600	913583100	29450	29450	29450	29450	0
132	20240425	171500	913583100	29450	29450	29450	29450	0
133	20240425	171400	913583100	29450	29450	29450	29450	0
134	20240425	171300	913583100	29450	29450	29450	29450	0
135	20240425	171200	913583100	29450	29450	29450	29450	0
136	20240425	171100	913583100	29450	29450	29450	29450	0
137	20240425	171000	913583100	29450	29450	29450	29450	0
138	20240425	170900	913583100	29450	29450	29450	29450	0
139	20240425	170800	913583100	29450	29450	29450	29450	0
140	20240425	170700	913583100	29450	29450	29450	29450	0
141	20240425	170600	913583100	29450	29450	29450	29450	0
142	20240425	170500	913583100	29450	29450	29450	29450	0
143	20240425	170400	913583100	29450	29450	29450	29450	0
144	20240425	170300	913583100	29450	29450	29450	29450	0
145	20240425	170200	913583100	29450	29450	29450	29450	0
146	20240425	170100	913583100	29450	29450	29450	29450	0
147	20240425	170000	913583100	29450	29450	29450	29450	0
148	20240425	165900	913583100	29450	29450	29450	29450	0
149	20240425	165800	913583100	29450	29450	29450	29450	0
150	20240425	165700	913583100	29450	29450	29450	29450	0
151	20240425	165600	913583100	29450	29450	29450	29450	0
152	20240425	165500	913583100	29450	29450	29450	29450	769
153	20240425	165400	913583100	29450	29450	29450	29450	0
154	20240425	165300	913583100	29450	29450	29450	29450	0
155	20240425	165200	913583100	29450	29450	29450	29450	0
156	20240425	165100	913583100	29450	29450	29450	29450	0
157	20240425	165000	913583100	29450	29450	29450	29450	0
158	20240425	164900	913583100	29450	29450	29450	29450	0
159	20240425	164800	913583100	29450	29450	29450	29450	0
160	20240425	164700	913583100	29450	29450	29450	29450	0
161	20240425	164600	913583100	29450	29450	29450	29450	0
162	20240425	164500	913583100	29450	29450	29450	29450	0
163	20240425	164400	913583100	29450	29450	29450	29450	0
164	20240425	164300	913583100	29450	29450	29450	29450	0
165	20240425	164200	913583100	29450	29450	29450	29450	0
166	20240425	164100	913583100	29450	29450	29450	29450	0
167	20240425	164000	913583100	29450	29450	29450	29450	0
168	20240425	163900	913583100	29450	29450	29450	29450	0
169	20240425	163800	913583100	29450	29450	29450	29450	0
170	20240425	163700	913583100	29450	29450	29450	29450	0
171	20240425	163600	913583100	29450	29450	29450	29450	0
172	20240425	163500	913583100	29450	29450	29450	29450	0
173	20240425	163400	913583100	29450	29450	29450	29450	0
174	20240425	163300	913583100	29450	29450	29450	29450	0
175	20240425	163200	913583100	29450	29450	29450	29450	0
176	20240425	163100	913583100	29450	29450	29450	29450	0
177	20240425	163000	913583100	29450	29450	29450	29450	0
178	20240425	162900	913583100	29450	29450	29450	29450	0
179	20240425	162800	913583100	29450	29450	29450	29450	0
180	20240425	162700	913583100	29450	29450	29450	29450	0
181	20240425	162600	913583100	29450	29450	29450	29450	0
182	20240425	162500	913583100	29450	29450	29450	29450	769
183	20240425	162400	913583100	29450	29450	29450	29450	0
184	20240425	162300	913583100	29450	29450	29450	29450	0
185	20240425	162200	913583100	29450	29450	29450	29450	0
186	20240425	162100	913583100	29450	29450	29450	29450	0
187	20240425	162000	913583100	29450	29450	29450	29450	0
188	20240425	161900	913583100	29450	29450	29450	29450	0
189	20240425	161800	913583100	29450	29450	29450	29450	0
190	20240425	161700	913583100	29450	29450	29450	29450	0
191	20240425	161600	913583100	29450	29450	29450	29450	0
192	20240425	161500	913583100	29450	29450	29450	29450	0
193	20240425	161400	913583100	29450	29450	29450	29450	0
194	20240425	161300	913583100	29450	29450	29450	29450	0
195	20240425	161200	913583100	29450	29450	29450	29450	0
196	20240425	161100	913583100	29450	29450	29450	29450	0
197	20240425	161000	913583100	29450	29450	29450	29450	0
198	20240425	160900	913583100	29450	29450	29450	29450	0
199	20240425	160800	913583100	29450	29450	29450	29450	0
200	20240425	160700	913583100	29450	29450	29450	29450	0
201	20240425	160600	913583100	29450	29450	29450	29450	0
202	20240425	160500	913583100	29450	29450	29450	29450	0
203	20240425	160400	913583100	29450	29450	29450	29450	0
204	20240425	160300	913583100	29450	29450	29450	29450	0
205	20240425	160200	913583100	29450	29450	29450	29450	0
206	20240425	160100	913583100	29450	29450	29450	29450	0
207	20240425	160000	913583100	29450	29450	29450	29450	0
208	20240425	155900	913583100	29450	29450	29450	29450	0
209	20240425	155800	913583100	29450	29450	29450	29450	0
210	20240425	155700	913583100	29450	29450	29450	29450	0
211	20240425	155600	913583100	29450	29450	29450	29450	0
212	20240425	155500	913583100	29450	29450	29450	29450	769
213	20240425	155400	913583100	29450	29450	29450	29450	0
214	20240425	155300	913583100	29450	29450	29450	29450	0
215	20240425	155200	913583100	29450	29450	29450	29450	0
216	20240425	155100	913583100	29450	29450	29450	29450	0
217	20240425	155000	913583100	29450	29450	29450	29450	0
218	20240425	154900	913583100	29450	29450	29450	29450	0
219	20240425	154800	913583100	29450	29450	29450	29450	0
220	20240425	154700	913583100	29450	29450	29450	29450	0
221	20240425	154600	913583100	29450	29450	29450	29450	0
222	20240425	154500	913583100	29450	29450	29450	29450	0
223	20240425	154400	913583100	29450	29450	29450	29450	0
224	20240425	154300	913583100	29450	29450	29450	29450	0
225	20240425	154200	913583100	29450	29450	29450	29450	0
226	20240425	154100	913583100	29450	29450	29450	29450	0
227	20240425	154000	913583100	29450	29450	29450	29450	0
228	20240425	153900	913583100	29450	29450	29450	29450	0
229	20240425	153800	913583100	29450	29450	29450	29450	0
230	20240425	153700	913583100	29450	29450	29450	29450	0
231	20240425	153600	913583100	29450	29450	29450	29450	0
232	20240425	153500	913583100	29450	29450	29450	29450	0
233	20240425	153400	913583100	29450	29450	29450	29450	0
234	20240425	153300	913583100	29450	29450	29450	29450	0
235	20240425	153200	913583100	29450	29450	29450	29450	0
236	20240425	153100	913583100	29450	29450	29450	29450	0
237	20240425	153000	913583100	29450	29450	29450	29450	769
238	20240425	152900	890936050	29400	29400	29400	29400	0
239	20240425	152800	890936050	29400	29400	29400	29400	0
240	20240425	152700	890936050	29400	29400	29400	29400	0
241	20240425	152600	890936050	29400	29400	29400	29400	0
242	20240425	152500	890936050	29400	29400	29400	29400	0
243	20240425	152400	890936050	29400	29400	29400	29400	0
244	20240425	152300	890936050	29400	29400	29400	29400	0
245	20240425	152200	890936050	29400	29400	29400	29400	0
246	20240425	152100	890936050	29400	29400	29400	29400	0
247	20240425	152000	890936050	29400	29400	29400	29400	0
248	20240425	151900	890936050	29400	29400	29400	29350	110
249	20240425	151800	887703600	29350	29350	29350	29350	63
250	20240425	151700	885854550	29300	29300	29300	29300	12
251	20240425	151600	885502950	29300	29300	29300	29300	3
252	20240425	151500	885415050	29300	29300	29300	29250	403
253	20240425	151400	873622000	29350	29350	29350	29350	9
254	20240425	151300	873357850	29350	29350	29350	29350	1
255	20240425	151200	873328500	29350	29350	29350	29350	5
256	20240425	151100	873181750	29400	29400	29400	29400	0
257	20240425	151000	873181750	29400	29400	29400	29400	0
258	20240425	150900	873181750	29400	29350	29400	29350	30
259	20240425	150800	872300000	29350	29350	29350	29350	2
260	20240425	150700	872241300	29300	29300	29300	29300	0
261	20240425	150600	872241300	29300	29300	29300	29300	0
262	20240425	150500	872241300	29300	29300	29300	29300	200
263	20240425	150400	866381300	29300	29300	29300	29300	106
264	20240425	150300	863275500	29300	29300	29300	29300	3
265	20240425	150200	863187600	29350	29350	29350	29350	0
266	20240425	150100	863187600	29350	29350	29350	29350	37
267	20240425	150000	862101650	29300	29300	29300	29300	2
268	20240425	145900	862043050	29300	29300	29300	29300	1
269	20240425	145800	862013750	29450	29450	29450	29450	0
270	20240425	145700	862013750	29450	29450	29450	29450	0
271	20240425	145600	862013750	29450	29450	29450	29450	1
272	20240425	145500	861984300	29450	29450	29450	29450	0
273	20240425	145400	861984300	29450	29450	29450	29450	0
274	20240425	145300	861984300	29450	29450	29450	29450	0
275	20240425	145200	861984300	29450	29300	29450	29300	448
276	20240425	145100	848857600	29350	29350	29350	29350	35
277	20240425	145000	847830350	29350	29350	29350	29350	9
278	20240425	144900	847566200	29350	29350	29350	29350	0
279	20240425	144800	847566200	29350	29350	29350	29350	0
280	20240425	144700	847566200	29350	29350	29350	29350	0
281	20240425	144600	847566200	29350	29350	29350	29350	306
282	20240425	144500	838585100	29350	29350	29350	29350	1
283	20240425	144400	838555750	29350	29350	29350	29350	335
284	20240425	144300	828723500	29400	29400	29400	29400	99
285	20240425	144200	825812900	29350	29350	29350	29350	0
286	20240425	144100	825812900	29350	29350	29350	29350	195
287	20240425	144000	820089650	29400	29400	29400	29400	5
288	20240425	143900	819942650	29350	29350	29350	29350	0
289	20240425	143800	819942650	29350	29350	29350	29350	100
290	20240425	143700	817007650	29350	29350	29350	29350	0
291	20240425	143600	817007650	29350	29350	29350	29350	0
292	20240425	143500	817007650	29350	29350	29350	29350	0
293	20240425	143400	817007650	29350	29350	29350	29350	0
294	20240425	143300	817007650	29350	29350	29350	29350	5
295	20240425	143200	816860900	29350	29350	29350	29350	1
296	20240425	143100	816831550	29400	29400	29400	29400	0
297	20240425	143000	816831550	29400	29400	29500	29400	11
298	20240425	142900	816507650	29400	29400	29400	29400	107
299	20240425	142800	813361850	29450	29400	29450	29400	135
300	20240425	142700	809390150	29450	29450	29450	29450	0
301	20240425	142600	809390150	29450	29450	29450	29450	83
302	20240425	142500	806945800	29600	29600	29600	29600	0
303	20240425	142400	806945800	29600	29600	29600	29600	0
304	20240425	142300	806945800	29600	29600	29600	29600	0
305	20240425	142200	806945800	29600	29600	29600	29600	0
306	20240425	142100	806945800	29600	29600	29600	29600	0
307	20240425	142000	806945800	29600	29600	29600	29600	5
308	20240425	141900	806797800	29500	29500	29500	29500	0
309	20240425	141800	806797800	29500	29500	29500	29500	234
310	20240425	141700	799894800	29600	29600	29600	29600	0
311	20240425	141600	799894800	29600	29600	29600	29600	0
312	20240425	141500	799894800	29600	29600	29600	29600	0
313	20240425	141400	799894800	29600	29600	29600	29600	0
314	20240425	141300	799894800	29600	29600	29600	29600	0
315	20240425	141200	799894800	29600	29600	29600	29600	0
316	20240425	141100	799894800	29600	29600	29600	29600	0
317	20240425	141000	799894800	29600	29600	29600	29600	5
318	20240425	140900	799746800	29600	29600	29600	29600	0
319	20240425	140800	799746800	29600	29450	29600	29450	681
320	20240425	140700	779592350	29450	29450	29450	29450	0
321	20240425	140600	779592350	29450	29450	29450	29450	0
322	20240425	140500	779592350	29450	29450	29450	29450	0
323	20240425	140400	779592350	29450	29500	29500	29400	538
324	20240425	140300	763764700	29550	29500	29550	29500	54
325	20240425	140200	762169600	29450	29450	29450	29450	87
326	20240425	140100	759607450	29450	29450	29450	29450	2
327	20240425	140000	759548550	29500	29500	29500	29500	6
328	20240425	135900	759371550	29450	29450	29450	29450	0
329	20240425	135800	759371550	29450	29450	29450	29450	0
330	20240425	135700	759371550	29450	29450	29450	29450	5
331	20240425	135600	759224300	29450	29450	29450	29450	16
332	20240425	135500	758753100	29500	29500	29500	29500	0
333	20240425	135400	758753100	29500	29500	29500	29500	0
334	20240425	135300	758753100	29500	29500	29500	29500	0
335	20240425	135200	758753100	29500	29500	29500	29500	0
336	20240425	135100	758753100	29500	29500	29500	29500	4
337	20240425	135000	758635100	29500	29500	29500	29500	6
338	20240425	134900	758458100	29450	29450	29450	29450	0
339	20240425	134800	758458100	29450	29450	29450	29450	0
340	20240425	134700	758458100	29450	29450	29450	29450	0
341	20240425	134600	758458100	29450	29450	29450	29450	0
342	20240425	134500	758458100	29450	29450	29450	29450	1
343	20240425	134400	758428650	29450	29450	29450	29450	9
344	20240425	134300	758163600	29450	29450	29450	29450	0
345	20240425	134200	758163600	29450	29450	29450	29450	0
346	20240425	134100	758163600	29450	29450	29450	29450	2
347	20240425	134000	758104700	29500	29500	29500	29500	6
348	20240425	133900	757927700	29450	29450	29450	29450	0
349	20240425	133800	757927700	29450	29450	29450	29450	0
350	20240425	133700	757927700	29450	29450	29450	29450	0
351	20240425	133600	757927700	29450	29450	29450	29450	1
352	20240425	133500	757898250	29450	29450	29450	29450	30
353	20240425	133400	757014750	29450	29450	29450	29450	127
354	20240425	133300	753274600	29450	29400	29450	29400	200
355	20240425	133200	747392050	29400	29450	29450	29400	566
356	20240425	133100	730750600	29500	29500	29500	29500	0
357	20240425	133000	730750600	29500	29500	29500	29500	6
358	20240425	132900	730573600	29450	29450	29450	29450	0
359	20240425	132800	730573600	29450	29450	29450	29450	0
360	20240425	132700	730573600	29450	29450	29450	29450	1
361	20240425	132600	730544150	29450	29550	29550	29450	600
362	20240425	132500	712871950	29500	29500	29500	29500	0
363	20240425	132400	712871950	29500	29500	29500	29500	393
364	20240425	132300	701278450	29500	29500	29500	29500	0
365	20240425	132200	701278450	29500	29500	29500	29500	0
366	20240425	132100	701278450	29500	29500	29500	29500	0
367	20240425	132000	701278450	29500	29500	29500	29500	100
368	20240425	131900	698328450	29450	29450	29450	29450	0
369	20240425	131800	698328450	29450	29450	29450	29450	0
370	20240425	131700	698328450	29450	29450	29450	29450	10
371	20240425	131600	698033950	29450	29450	29450	29450	1
372	20240425	131500	698004500	29450	29450	29450	29450	0
373	20240425	131400	698004500	29450	29450	29450	29450	0
374	20240425	131300	698004500	29450	29450	29450	29450	0
375	20240425	131200	698004500	29450	29450	29450	29450	1
376	20240425	131100	697975050	29450	29450	29450	29450	0
377	20240425	131000	697975050	29450	29450	29450	29450	0
378	20240425	130900	697975050	29450	29450	29500	29450	90
379	20240425	130800	695320650	29500	29500	29500	29500	222
380	20240425	130700	688771650	29500	29500	29500	29500	150
381	20240425	130600	684346650	29500	29500	29500	29500	0
382	20240425	130500	684346650	29500	29500	29500	29500	0
383	20240425	130400	684346650	29500	29500	29500	29500	1
384	20240425	130300	684317150	29500	29500	29500	29500	0
385	20240425	130200	684317150	29500	29500	29500	29500	1
386	20240425	130100	684287650	29500	29500	29500	29500	0
387	20240425	130000	684287650	29500	29500	29500	29450	13
388	20240425	125900	683904650	29500	29500	29500	29500	0
389	20240425	125800	683904650	29500	29500	29500	29500	0
390	20240425	125700	683904650	29500	29500	29500	29500	0
391	20240425	125600	683904650	29500	29500	29500	29500	1
392	20240425	125500	683875150	29450	29450	29450	29450	0
393	20240425	125400	683875150	29450	29450	29500	29450	34
394	20240425	125300	682873700	29500	29500	29500	29500	0
395	20240425	125200	682873700	29500	29500	29500	29500	0
396	20240425	125100	682873700	29500	29500	29500	29500	5
397	20240425	125000	682726200	29500	29500	29500	29500	0
398	20240425	124900	682726200	29500	29500	29500	29500	1
399	20240425	124800	682696700	29450	29450	29450	29450	0
400	20240425	124700	682696700	29450	29450	29450	29450	201
401	20240425	124600	676777250	29450	29450	29450	29450	5
402	20240425	124500	676630000	29500	29500	29500	29500	250
403	20240425	124400	669255000	29450	29500	29500	29450	4
404	20240425	124300	669137050	29500	29500	29500	29500	3
405	20240425	124200	669048550	29450	29450	29450	29450	0
406	20240425	124100	669048550	29450	29450	29450	29450	1
407	20240425	124000	669019100	29500	29500	29500	29500	0
408	20240425	123900	669019100	29500	29500	29500	29500	0
409	20240425	123800	669019100	29500	29500	29500	29500	0
410	20240425	123700	669019100	29500	29500	29500	29500	0
411	20240425	123600	669019100	29500	29500	29500	29500	0
412	20240425	123500	669019100	29500	29500	29500	29500	0
413	20240425	123400	669019100	29500	29500	29500	29500	0
414	20240425	123300	669019100	29500	29500	29500	29500	0
415	20240425	123200	669019100	29500	29500	29500	29500	0
416	20240425	123100	669019100	29500	29500	29500	29500	0
417	20240425	123000	669019100	29500	29500	29500	29500	5
418	20240425	122900	668871600	29500	29500	29500	29500	1
419	20240425	122800	668842100	29500	29500	29500	29500	0
420	20240425	122700	668842100	29500	29500	29500	29500	40
421	20240425	122600	667662100	29500	29500	29500	29500	50
422	20240425	122500	666187100	29450	29450	29450	29450	0
423	20240425	122400	666187100	29450	29450	29450	29450	0
424	20240425	122300	666187100	29450	29450	29450	29450	0
425	20240425	122200	666187100	29450	29450	29450	29450	0
426	20240425	122100	666187100	29450	29450	29450	29450	12
427	20240425	122000	665833700	29500	29500	29500	29500	291
428	20240425	121900	657249200	29500	29500	29500	29500	354
429	20240425	121800	646806200	29500	29550	29550	29500	562
430	20240425	121700	630200750	29550	29550	29550	29550	5
431	20240425	121600	630053000	29550	29550	29550	29550	0
432	20240425	121500	630053000	29550	29550	29550	29550	0
433	20240425	121400	630053000	29550	29550	29550	29550	0
434	20240425	121300	630053000	29550	29550	29550	29550	1
435	20240425	121200	630023450	29600	29600	29600	29600	0
436	20240425	121100	630023450	29600	29550	29600	29550	16
437	20240425	121000	629550250	29600	29600	29600	29600	0
438	20240425	120900	629550250	29600	29650	29650	29600	293
439	20240425	120800	620877400	29650	29650	29650	29650	0
440	20240425	120700	620877400	29650	29650	29650	29650	0
441	20240425	120600	620877400	29650	29650	29650	29650	0
442	20240425	120500	620877400	29650	29650	29650	29650	0
443	20240425	120400	620877400	29650	29650	29650	29650	0
444	20240425	120300	620877400	29650	29650	29650	29650	0
445	20240425	120200	620877400	29650	29650	29650	29650	4
446	20240425	120100	620758800	29650	29650	29650	29650	3
447	20240425	120000	620669850	29650	29650	29650	29650	0
448	20240425	115900	620669850	29650	29650	29650	29650	0
449	20240425	115800	620669850	29650	29650	29650	29650	0
450	20240425	115700	620669850	29650	29650	29650	29650	0
451	20240425	115600	620669850	29650	29650	29650	29650	0
452	20240425	115500	620669850	29650	29650	29650	29650	0
453	20240425	115400	620669850	29650	29650	29650	29650	20
454	20240425	115300	620076850	29650	29650	29650	29650	7
455	20240425	115200	619869300	29650	29650	29650	29650	0
456	20240425	115100	619869300	29650	29650	29650	29650	3
457	20240425	115000	619780350	29550	29550	29550	29550	0
458	20240425	114900	619780350	29550	29550	29550	29550	4
459	20240425	114800	619662150	29550	29550	29550	29550	0
460	20240425	114700	619662150	29550	29550	29550	29550	0
461	20240425	114600	619662150	29550	29550	29550	29550	1
462	20240425	114500	619632600	29600	29600	29600	29600	0
463	20240425	114400	619632600	29600	29600	29600	29600	0
464	20240425	114300	619632600	29600	29600	29600	29600	524
465	20240425	114200	604122200	29600	29600	29600	29600	0
466	20240425	114100	604122200	29600	29600	29600	29600	0
467	20240425	114000	604122200	29600	29600	29600	29600	3
468	20240425	113900	604033400	29550	29550	29550	29550	0
469	20240425	113800	604033400	29550	29550	29550	29550	0
470	20240425	113700	604033400	29550	29650	29650	29550	1579
471	20240425	113600	557300850	29650	29650	29650	29650	12
472	20240425	113500	556945050	29650	29700	29700	29650	54
473	20240425	113400	555343450	29650	29650	29650	29650	25
474	20240425	113300	554602200	29650	29650	29650	29650	0
475	20240425	113200	554602200	29650	29650	29650	29650	0
476	20240425	113100	554602200	29650	29650	29650	29650	65
477	20240425	113000	552674950	29650	29650	29650	29650	0
478	20240425	112900	552674950	29650	29650	29650	29650	0
479	20240425	112800	552674950	29650	29650	29650	29650	0
480	20240425	112700	552674950	29650	29650	29650	29650	0
481	20240425	112600	552674950	29650	29650	29650	29650	10
482	20240425	112500	552378450	29650	29650	29650	29650	10
483	20240425	112400	552081950	29650	29650	29650	29650	0
484	20240425	112300	552081950	29650	29650	29650	29650	0
485	20240425	112200	552081950	29650	29650	29650	29650	0
486	20240425	112100	552081950	29650	29650	29650	29650	3
487	20240425	112000	551993000	29750	29750	29750	29750	1
488	20240425	111900	551963250	29700	29700	29700	29700	174
489	20240425	111800	546795450	29700	29700	29700	29700	479
490	20240425	111700	532569150	29750	29750	29750	29750	0
491	20240425	111600	532569150	29750	29750	29750	29750	1
492	20240425	111500	532539400	29700	29700	29700	29700	206
493	20240425	111400	526421200	29700	29700	29700	29700	0
494	20240425	111300	526421200	29700	29600	29700	29600	832
495	20240425	111200	501761200	29600	29600	29600	29600	0
496	20240425	111100	501761200	29600	29600	29600	29600	71
497	20240425	111000	499659600	29600	29600	29600	29600	0
498	20240425	110900	499659600	29600	29600	29600	29600	2
499	20240425	110800	499600400	29600	29600	29600	29600	0
500	20240425	110700	499600400	29600	29600	29600	29600	165
501	20240425	110600	494716400	29600	29600	29600	29600	421
502	20240425	110500	482254800	29600	29600	29600	29600	0
503	20240425	110400	482254800	29600	29600	29600	29600	0
504	20240425	110300	482254800	29600	29600	29600	29600	0
505	20240425	110200	482254800	29600	29600	29600	29600	3
506	20240425	110100	482166000	29600	29600	29600	29600	240
507	20240425	110000	475062000	29600	29600	29600	29600	1
508	20240425	105900	475032400	29550	29550	29550	29550	9
509	20240425	105800	474766450	29550	29550	29550	29550	0
510	20240425	105700	474766450	29550	29550	29550	29550	0
511	20240425	105600	474766450	29550	29550	29550	29550	0
512	20240425	105500	474766450	29550	29500	29550	29500	392
513	20240425	105400	463200950	29450	29450	29450	29450	0
514	20240425	105300	463200950	29450	29450	29450	29450	3
515	20240425	105200	463112600	29450	29450	29450	29450	0
516	20240425	105100	463112600	29450	29450	29450	29450	0
517	20240425	105000	463112600	29450	29450	29450	29450	1
518	20240425	104900	463083150	29500	29500	29500	29500	0
519	20240425	104800	463083150	29500	29500	29500	29500	30
520	20240425	104700	462198150	29500	29500	29500	29500	8
521	20240425	104600	461962150	29500	29500	29500	29500	0
522	20240425	104500	461962150	29500	29500	29500	29500	101
523	20240425	104400	458982650	29500	29500	29500	29500	79
524	20240425	104300	456652150	29500	29500	29500	29500	1
525	20240425	104200	456622650	29500	29500	29500	29500	0
526	20240425	104100	456622650	29500	29500	29500	29500	0
527	20240425	104000	456622650	29500	29500	29500	29500	100
528	20240425	103900	453672650	29500	29500	29500	29500	5
529	20240425	103800	453525150	29450	29450	29450	29450	0
530	20240425	103700	453525150	29450	29450	29450	29450	145
531	20240425	103600	449254900	29450	29450	29450	29450	0
532	20240425	103500	449254900	29450	29450	29450	29450	0
533	20240425	103400	449254900	29450	29450	29450	29450	0
534	20240425	103300	449254900	29450	29450	29450	29450	0
535	20240425	103200	449254900	29450	29450	29450	29450	0
536	20240425	103100	449254900	29450	29500	29500	29450	71
537	20240425	103000	447161450	29500	29500	29500	29500	188
538	20240425	102900	441615450	29500	29500	29500	29500	32
539	20240425	102800	440671450	29550	29550	29550	29550	0
540	20240425	102700	440671450	29550	29550	29550	29550	0
541	20240425	102600	440671450	29550	29550	29550	29550	2
542	20240425	102500	440612350	29550	29550	29550	29550	52
543	20240425	102400	439075750	29550	29550	29550	29550	1
544	20240425	102300	439046200	29500	29500	29500	29500	0
545	20240425	102200	439046200	29500	29600	29600	29500	2
546	20240425	102100	438987100	29500	29550	29550	29500	272
547	20240425	102000	430956150	29500	29500	29500	29500	0
548	20240425	101900	430956150	29500	29500	29500	29500	1
549	20240425	101800	430926650	29500	29500	29500	29500	0
550	20240425	101700	430926650	29500	29550	29550	29500	663
551	20240425	101600	411335050	29550	29550	29550	29550	0
552	20240425	101500	411335050	29550	29550	29550	29550	12
553	20240425	101400	410980450	29600	29600	29600	29600	0
554	20240425	101300	410980450	29600	29600	29600	29600	127
555	20240425	101200	407221250	29600	29600	29600	29600	12
556	20240425	101100	406866050	29600	29600	29600	29600	83
557	20240425	101000	404409250	29700	29700	29700	29700	0
558	20240425	100900	404409250	29700	29700	29700	29700	0
559	20240425	100800	404409250	29700	29700	29700	29700	0
560	20240425	100700	404409250	29700	29700	29700	29700	1
561	20240425	100600	404379550	29700	29600	29700	29600	216
562	20240425	100500	397981800	29550	29500	29550	29500	19
563	20240425	100400	397420400	29500	29500	29500	29500	51
564	20240425	100300	395915900	29500	29500	29500	29500	5
565	20240425	100200	395768400	29500	29500	29500	29500	1
566	20240425	100100	395738900	29600	29500	29600	29500	5
567	20240425	100000	395591000	29600	29500	29600	29500	315
568	20240425	095900	386298200	29500	29500	29500	29500	0
569	20240425	095800	386298200	29500	29600	29600	29500	228
570	20240425	095700	379563900	29600	29600	29600	29600	35
571	20240425	095600	378527900	29550	29550	29550	29550	11
572	20240425	095500	378202850	29550	29550	29550	29550	1
573	20240425	095400	378173300	29600	29550	29600	29550	110
574	20240425	095300	374917800	29550	29550	29550	29550	130
575	20240425	095200	371076300	29600	29600	29600	29600	3
576	20240425	095100	370987500	29600	29600	29600	29600	0
577	20240425	095000	370987500	29600	29600	29600	29600	10
578	20240425	094900	370691500	29550	29550	29550	29550	0
579	20240425	094800	370691500	29550	29550	29550	29550	0
580	20240425	094700	370691500	29550	29550	29550	29550	163
581	20240425	094600	365874850	29550	29600	29600	29550	125
582	20240425	094500	362174900	29550	29550	29550	29550	0
583	20240425	094400	362174900	29550	29550	29550	29550	0
584	20240425	094300	362174900	29550	29550	29550	29550	11
585	20240425	094200	361849850	29550	29550	29550	29550	1
586	20240425	094100	361820300	29550	29550	29550	29550	6
587	20240425	094000	361643000	29550	29600	29600	29550	350
588	20240425	093900	351287500	29600	29600	29600	29600	71
589	20240425	093800	349185900	29650	29650	29650	29650	303
590	20240425	093700	340201950	29650	29700	29700	29650	203
591	20240425	093600	334174850	29700	29700	29700	29700	1
592	20240425	093500	334145150	29700	29700	29700	29700	38
593	20240425	093400	333016550	29700	29700	29700	29700	247
594	20240425	093300	325680650	29650	29650	29650	29650	3
595	20240425	093200	325591700	29650	29650	29650	29650	16
596	20240425	093100	325117300	29700	29650	29700	29650	11
597	20240425	093000	324790650	29650	29700	29700	29650	174
598	20240425	092900	319623050	29700	29700	29700	29700	5
599	20240425	092800	319474550	29700	29700	29700	29700	138
600	20240425	092700	315375950	29700	29750	29750	29700	394
601	20240425	092600	303669150	29750	29750	29750	29750	88
602	20240425	092500	301051150	29750	29750	29750	29750	90
603	20240425	092400	298373650	29900	29800	29900	29750	91
604	20240425	092300	295662400	29750	29800	29900	29750	361
605	20240425	092200	284902500	29900	29900	29900	29900	90
606	20240425	092100	282211500	29950	29950	30000	29900	626
607	20240425	092000	263447650	29950	29950	29950	29900	182
608	20240425	091900	258002450	29950	30000	30050	29900	819
609	20240425	091800	233412550	30000	29700	30000	29700	4682
610	20240425	091700	93494450	29650	29600	29650	29600	215
611	20240425	091600	87119950	29600	29700	29700	29600	561
612	20240425	091500	70496600	29700	29700	29700	29700	102
613	20240425	091400	67467200	29700	29550	29700	29550	689
614	20240425	091300	47042300	29550	29500	29550	29500	169
615	20240425	091200	42055950	29400	29400	29400	29400	18
616	20240425	091100	41526750	29350	29350	29350	29350	35
617	20240425	091000	40499500	29400	29400	29400	29400	0
618	20240425	090900	40499500	29400	29500	29500	29400	106
619	20240425	090800	37381600	29500	29400	29500	29400	47
620	20240425	090700	35998100	29350	29350	29350	29350	100
621	20240425	090600	33063100	29350	29350	29350	29350	69
622	20240425	090500	31037950	29300	29350	29350	29300	126
623	20240425	090400	27343300	29400	29500	29600	29400	401
624	20240425	090300	15494300	29550	29200	29550	29200	394
625	20240425	090200	3964850	29200	29150	29200	29150	54
626	20240425	090100	2390300	29150	29150	29150	29150	0
627	20240425	090000	2390300	29150	29150	29150	29150	82