KissMeData/043150/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192600	284878200	29700	29700	29700	29700	560
3	20240422	192500	284878200	29700	29700	29700	29700	0
4	20240422	192400	284878200	29700	29700	29700	29700	0
5	20240422	192300	284878200	29700	29700	29700	29700	0
6	20240422	192200	284878200	29700	29700	29700	29700	0
7	20240422	192100	284878200	29700	29700	29700	29700	0
8	20240422	192000	284878200	29700	29700	29700	29700	0
9	20240422	191900	284878200	29700	29700	29700	29700	0
10	20240422	191800	284878200	29700	29700	29700	29700	0
11	20240422	191700	284878200	29700	29700	29700	29700	0
12	20240422	191600	284878200	29700	29700	29700	29700	0
13	20240422	191500	284878200	29700	29700	29700	29700	0
14	20240422	191400	284878200	29700	29700	29700	29700	0
15	20240422	191300	284878200	29700	29700	29700	29700	0
16	20240422	191200	284878200	29700	29700	29700	29700	0
17	20240422	191100	284878200	29700	29700	29700	29700	0
18	20240422	191000	284878200	29700	29700	29700	29700	0
19	20240422	190900	284878200	29700	29700	29700	29700	0
20	20240422	190800	284878200	29700	29700	29700	29700	0
21	20240422	190700	284878200	29700	29700	29700	29700	0
22	20240422	190600	284878200	29700	29700	29700	29700	0
23	20240422	190500	284878200	29700	29700	29700	29700	0
24	20240422	190400	284878200	29700	29700	29700	29700	0
25	20240422	190300	284878200	29700	29700	29700	29700	0
26	20240422	190200	284878200	29700	29700	29700	29700	0
27	20240422	190100	284878200	29700	29700	29700	29700	0
28	20240422	190000	284878200	29700	29700	29700	29700	0
29	20240422	185900	284878200	29700	29700	29700	29700	0
30	20240422	185800	284878200	29700	29700	29700	29700	0
31	20240422	185700	284878200	29700	29700	29700	29700	0
32	20240422	185600	284878200	29700	29700	29700	29700	560
33	20240422	185500	284878200	29700	29700	29700	29700	0
34	20240422	185400	284878200	29700	29700	29700	29700	0
35	20240422	185300	284878200	29700	29700	29700	29700	0
36	20240422	185200	284878200	29700	29700	29700	29700	0
37	20240422	185100	284878200	29700	29700	29700	29700	0
38	20240422	185000	284878200	29700	29700	29700	29700	0
39	20240422	184900	284878200	29700	29700	29700	29700	0
40	20240422	184800	284878200	29700	29700	29700	29700	0
41	20240422	184700	284878200	29700	29700	29700	29700	0
42	20240422	184600	284878200	29700	29700	29700	29700	0
43	20240422	184500	284878200	29700	29700	29700	29700	0
44	20240422	184400	284878200	29700	29700	29700	29700	0
45	20240422	184300	284878200	29700	29700	29700	29700	0
46	20240422	184200	284878200	29700	29700	29700	29700	0
47	20240422	184100	284878200	29700	29700	29700	29700	0
48	20240422	184000	284878200	29700	29700	29700	29700	0
49	20240422	183900	284878200	29700	29700	29700	29700	0
50	20240422	183800	284878200	29700	29700	29700	29700	0
51	20240422	183700	284878200	29700	29700	29700	29700	0
52	20240422	183600	284878200	29700	29700	29700	29700	0
53	20240422	183500	284878200	29700	29700	29700	29700	0
54	20240422	183400	284878200	29700	29700	29700	29700	0
55	20240422	183300	284878200	29700	29700	29700	29700	0
56	20240422	183200	284878200	29700	29700	29700	29700	0
57	20240422	183100	284878200	29700	29700	29700	29700	0
58	20240422	183000	284878200	29700	29700	29700	29700	0
59	20240422	182900	284878200	29700	29700	29700	29700	0
60	20240422	182800	284878200	29700	29700	29700	29700	0
61	20240422	182700	284878200	29700	29700	29700	29700	0
62	20240422	182600	284878200	29700	29700	29700	29700	560
63	20240422	182500	284878200	29700	29700	29700	29700	0
64	20240422	182400	284878200	29700	29700	29700	29700	0
65	20240422	182300	284878200	29700	29700	29700	29700	0
66	20240422	182200	284878200	29700	29700	29700	29700	0
67	20240422	182100	284878200	29700	29700	29700	29700	0
68	20240422	182000	284878200	29700	29700	29700	29700	0
69	20240422	181900	284878200	29700	29700	29700	29700	0
70	20240422	181800	284878200	29700	29700	29700	29700	0
71	20240422	181700	284878200	29700	29700	29700	29700	0
72	20240422	181600	284878200	29700	29700	29700	29700	0
73	20240422	181500	284878200	29700	29700	29700	29700	0
74	20240422	181400	284878200	29700	29700	29700	29700	0
75	20240422	181300	284878200	29700	29700	29700	29700	0
76	20240422	181200	284878200	29700	29700	29700	29700	0
77	20240422	181100	284878200	29700	29700	29700	29700	0
78	20240422	181000	284878200	29700	29700	29700	29700	0
79	20240422	180900	284878200	29700	29700	29700	29700	0
80	20240422	180800	284878200	29700	29700	29700	29700	0
81	20240422	180700	284878200	29700	29700	29700	29700	0
82	20240422	180600	284878200	29700	29700	29700	29700	0
83	20240422	180500	284878200	29700	29700	29700	29700	0
84	20240422	180400	284878200	29700	29700	29700	29700	0
85	20240422	180300	284878200	29700	29700	29700	29700	0
86	20240422	180200	284878200	29700	29700	29700	29700	0
87	20240422	180100	284878200	29700	29700	29700	29700	0
88	20240422	180000	284878200	29700	29700	29700	29700	0
89	20240422	175900	284878200	29700	29700	29700	29700	0
90	20240422	175800	284878200	29700	29700	29700	29700	0
91	20240422	175700	284878200	29700	29700	29700	29700	0
92	20240422	175600	284878200	29700	29700	29700	29700	560
93	20240422	175500	284878200	29700	29700	29700	29700	0
94	20240422	175400	284878200	29700	29700	29700	29700	0
95	20240422	175300	284878200	29700	29700	29700	29700	0
96	20240422	175200	284878200	29700	29700	29700	29700	0
97	20240422	175100	284878200	29700	29700	29700	29700	0
98	20240422	175000	284878200	29700	29700	29700	29700	0
99	20240422	174900	284878200	29700	29700	29700	29700	0
100	20240422	174800	284878200	29700	29700	29700	29700	0
101	20240422	174700	284878200	29700	29700	29700	29700	0
102	20240422	174600	284878200	29700	29700	29700	29700	0
103	20240422	174500	284878200	29700	29700	29700	29700	0
104	20240422	174400	284878200	29700	29700	29700	29700	0
105	20240422	174300	284878200	29700	29700	29700	29700	0
106	20240422	174200	284878200	29700	29700	29700	29700	0
107	20240422	174100	284878200	29700	29700	29700	29700	0
108	20240422	174000	284878200	29700	29700	29700	29700	0
109	20240422	173900	284878200	29700	29700	29700	29700	0
110	20240422	173800	284878200	29700	29700	29700	29700	0
111	20240422	173700	284878200	29700	29700	29700	29700	0
112	20240422	173600	284878200	29700	29700	29700	29700	0
113	20240422	173500	284878200	29700	29700	29700	29700	0
114	20240422	173400	284878200	29700	29700	29700	29700	0
115	20240422	173300	284878200	29700	29700	29700	29700	0
116	20240422	173200	284878200	29700	29700	29700	29700	0
117	20240422	173100	284878200	29700	29700	29700	29700	0
118	20240422	173000	284878200	29700	29700	29700	29700	0
119	20240422	172900	284878200	29700	29700	29700	29700	0
120	20240422	172800	284878200	29700	29700	29700	29700	0
121	20240422	172700	284878200	29700	29700	29700	29700	0
122	20240422	172600	284878200	29700	29700	29700	29700	560
123	20240422	172500	284878200	29700	29700	29700	29700	0
124	20240422	172400	284878200	29700	29700	29700	29700	0
125	20240422	172300	284878200	29700	29700	29700	29700	0
126	20240422	172200	284878200	29700	29700	29700	29700	0
127	20240422	172100	284878200	29700	29700	29700	29700	0
128	20240422	172000	284878200	29700	29700	29700	29700	0
129	20240422	171900	284878200	29700	29700	29700	29700	0
130	20240422	171800	284878200	29700	29700	29700	29700	0
131	20240422	171700	284878200	29700	29700	29700	29700	0
132	20240422	171600	284878200	29700	29700	29700	29700	0
133	20240422	171500	284878200	29700	29700	29700	29700	0
134	20240422	171400	284878200	29700	29700	29700	29700	0
135	20240422	171300	284878200	29700	29700	29700	29700	0
136	20240422	171200	284878200	29700	29700	29700	29700	0
137	20240422	171100	284878200	29700	29700	29700	29700	0
138	20240422	171000	284878200	29700	29700	29700	29700	0
139	20240422	170900	284878200	29700	29700	29700	29700	0
140	20240422	170800	284878200	29700	29700	29700	29700	0
141	20240422	170700	284878200	29700	29700	29700	29700	0
142	20240422	170600	284878200	29700	29700	29700	29700	0
143	20240422	170500	284878200	29700	29700	29700	29700	0
144	20240422	170400	284878200	29700	29700	29700	29700	0
145	20240422	170300	284878200	29700	29700	29700	29700	0
146	20240422	170200	284878200	29700	29700	29700	29700	0
147	20240422	170100	284878200	29700	29700	29700	29700	0
148	20240422	170000	284878200	29700	29700	29700	29700	0
149	20240422	165900	284878200	29700	29700	29700	29700	0
150	20240422	165800	284878200	29700	29700	29700	29700	0
151	20240422	165700	284878200	29700	29700	29700	29700	0
152	20240422	165600	284878200	29700	29700	29700	29700	560
153	20240422	165500	284878200	29700	29700	29700	29700	0
154	20240422	165400	284878200	29700	29700	29700	29700	0
155	20240422	165300	284878200	29700	29700	29700	29700	0
156	20240422	165200	284878200	29700	29700	29700	29700	0
157	20240422	165100	284878200	29700	29700	29700	29700	0
158	20240422	165000	284878200	29700	29700	29700	29700	0
159	20240422	164900	284878200	29700	29700	29700	29700	0
160	20240422	164800	284878200	29700	29700	29700	29700	0
161	20240422	164700	284878200	29700	29700	29700	29700	0
162	20240422	164600	284878200	29700	29700	29700	29700	0
163	20240422	164500	284878200	29700	29700	29700	29700	0
164	20240422	164400	284878200	29700	29700	29700	29700	0
165	20240422	164300	284878200	29700	29700	29700	29700	0
166	20240422	164200	284878200	29700	29700	29700	29700	0
167	20240422	164100	284878200	29700	29700	29700	29700	0
168	20240422	164000	284878200	29700	29700	29700	29700	0
169	20240422	163900	284878200	29700	29700	29700	29700	0
170	20240422	163800	284878200	29700	29700	29700	29700	0
171	20240422	163700	284878200	29700	29700	29700	29700	0
172	20240422	163600	284878200	29700	29700	29700	29700	0
173	20240422	163500	284878200	29700	29700	29700	29700	0
174	20240422	163400	284878200	29700	29700	29700	29700	0
175	20240422	163300	284878200	29700	29700	29700	29700	0
176	20240422	163200	284878200	29700	29700	29700	29700	0
177	20240422	163100	284878200	29700	29700	29700	29700	0
178	20240422	163000	284878200	29700	29700	29700	29700	0
179	20240422	162900	284878200	29700	29700	29700	29700	0
180	20240422	162800	284878200	29700	29700	29700	29700	0
181	20240422	162700	284878200	29700	29700	29700	29700	0
182	20240422	162600	284878200	29700	29700	29700	29700	560
183	20240422	162500	284878200	29700	29700	29700	29700	0
184	20240422	162400	284878200	29700	29700	29700	29700	0
185	20240422	162300	284878200	29700	29700	29700	29700	0
186	20240422	162200	284878200	29700	29700	29700	29700	0
187	20240422	162100	284878200	29700	29700	29700	29700	0
188	20240422	162000	284878200	29700	29700	29700	29700	0
189	20240422	161900	284878200	29700	29700	29700	29700	0
190	20240422	161800	284878200	29700	29700	29700	29700	0
191	20240422	161700	284878200	29700	29700	29700	29700	0
192	20240422	161600	284878200	29700	29700	29700	29700	0
193	20240422	161500	284878200	29700	29700	29700	29700	0
194	20240422	161400	284878200	29700	29700	29700	29700	0
195	20240422	161300	284878200	29700	29700	29700	29700	0
196	20240422	161200	284878200	29700	29700	29700	29700	0
197	20240422	161100	284878200	29700	29700	29700	29700	0
198	20240422	161000	284878200	29700	29700	29700	29700	0
199	20240422	160900	284878200	29700	29700	29700	29700	0
200	20240422	160800	284878200	29700	29700	29700	29700	0
201	20240422	160700	284878200	29700	29700	29700	29700	0
202	20240422	160600	284878200	29700	29700	29700	29700	0
203	20240422	160500	284878200	29700	29700	29700	29700	0
204	20240422	160400	284878200	29700	29700	29700	29700	0
205	20240422	160300	284878200	29700	29700	29700	29700	0
206	20240422	160200	284878200	29700	29700	29700	29700	0
207	20240422	160100	284878200	29700	29700	29700	29700	0
208	20240422	160000	284878200	29700	29700	29700	29700	0
209	20240422	155900	284878200	29700	29700	29700	29700	0
210	20240422	155800	284878200	29700	29700	29700	29700	0
211	20240422	155700	284878200	29700	29700	29700	29700	0
212	20240422	155600	284878200	29700	29700	29700	29700	560
213	20240422	155500	284878200	29700	29700	29700	29700	0
214	20240422	155400	284878200	29700	29700	29700	29700	0
215	20240422	155300	284878200	29700	29700	29700	29700	0
216	20240422	155200	284878200	29700	29700	29700	29700	0
217	20240422	155100	284878200	29700	29700	29700	29700	0
218	20240422	155000	284878200	29700	29700	29700	29700	0
219	20240422	154900	284878200	29700	29700	29700	29700	0
220	20240422	154800	284878200	29700	29700	29700	29700	0
221	20240422	154700	284878200	29700	29700	29700	29700	0
222	20240422	154600	284878200	29700	29700	29700	29700	0
223	20240422	154500	284878200	29700	29700	29700	29700	0
224	20240422	154400	284878200	29700	29700	29700	29700	0
225	20240422	154300	284878200	29700	29700	29700	29700	0
226	20240422	154200	284878200	29700	29700	29700	29700	0
227	20240422	154100	284878200	29700	29700	29700	29700	0
228	20240422	154000	284878200	29700	29700	29700	29700	0
229	20240422	153900	284878200	29700	29700	29700	29700	0
230	20240422	153800	284878200	29700	29700	29700	29700	0
231	20240422	153700	284878200	29700	29700	29700	29700	0
232	20240422	153600	284878200	29700	29700	29700	29700	0
233	20240422	153500	284878200	29700	29700	29700	29700	0
234	20240422	153400	284878200	29700	29700	29700	29700	0
235	20240422	153300	284878200	29700	29700	29700	29700	0
236	20240422	153200	284878200	29700	29700	29700	29700	0
237	20240422	153100	284878200	29700	29700	29700	29700	0
238	20240422	153000	284878200	29700	29700	29700	29700	560
239	20240422	152900	268246200	29950	29950	29950	29950	0
240	20240422	152800	268246200	29950	29950	29950	29950	0
241	20240422	152700	268246200	29950	29950	29950	29950	0
242	20240422	152600	268246200	29950	29950	29950	29950	0
243	20240422	152500	268246200	29950	29950	29950	29950	0
244	20240422	152400	268246200	29950	29950	29950	29950	0
245	20240422	152300	268246200	29950	29950	29950	29950	0
246	20240422	152200	268246200	29950	29950	29950	29950	0
247	20240422	152100	268246200	29950	29950	29950	29950	0
248	20240422	152000	268246200	29950	29950	29950	29950	0
249	20240422	151900	268246200	29950	29900	29950	29900	69
250	20240422	151800	266179850	29900	29900	29900	29900	0
251	20240422	151700	266179850	29900	29900	29900	29900	40
252	20240422	151600	264983850	29900	29900	29900	29900	0
253	20240422	151500	264983850	29900	29900	29900	29900	0
254	20240422	151400	264983850	29900	29900	29900	29900	3
255	20240422	151300	264894150	29900	29900	29900	29900	0
256	20240422	151200	264894150	29900	29900	29900	29900	20
257	20240422	151100	264296150	29900	29900	29900	29900	147
258	20240422	151000	259900850	29900	29900	29900	29900	100
259	20240422	150900	256910850	29950	29950	29950	29950	1
260	20240422	150800	256880900	29900	29900	29900	29900	0
261	20240422	150700	256880900	29900	29900	29900	29900	0
262	20240422	150600	256880900	29900	29900	29900	29900	50
263	20240422	150500	255385900	29900	29900	29900	29900	0
264	20240422	150400	255385900	29900	29900	29900	29900	200
265	20240422	150300	249405900	29950	29950	29950	29950	36
266	20240422	150200	248327700	29950	29900	29950	29900	64
267	20240422	150100	246413300	29900	29900	29900	29900	96
268	20240422	150000	243542900	29900	29850	29900	29850	27
269	20240422	145900	242735650	29850	29850	29850	29850	0
270	20240422	145800	242735650	29850	29850	29850	29850	0
271	20240422	145700	242735650	29850	29850	29850	29850	1
272	20240422	145600	242705800	29850	29850	29850	29800	52
273	20240422	145500	241154400	29850	29850	29850	29850	65
274	20240422	145400	239214150	29850	29850	29850	29850	0
275	20240422	145300	239214150	29850	29850	29850	29850	176
276	20240422	145200	233960550	29900	29900	29900	29900	0
277	20240422	145100	233960550	29900	29900	29900	29900	0
278	20240422	145000	233960550	29900	29900	29900	29900	0
279	20240422	144900	233960550	29900	29900	29900	29900	0
280	20240422	144800	233960550	29900	29850	29900	29850	29
281	20240422	144700	233094850	29850	29850	29850	29850	0
282	20240422	144600	233094850	29850	29850	29850	29850	1
283	20240422	144500	233065000	29850	29850	29850	29850	172
284	20240422	144400	227930800	29900	29900	29900	29900	78
285	20240422	144300	225598600	29900	29900	29900	29900	2
286	20240422	144200	225538800	29900	29900	29900	29900	0
287	20240422	144100	225538800	29900	29900	29900	29900	0
288	20240422	144000	225538800	29900	29900	29900	29900	0
289	20240422	143900	225538800	29900	29900	29900	29900	0
290	20240422	143800	225538800	29900	29900	29900	29900	0
291	20240422	143700	225538800	29900	29900	29900	29900	0
292	20240422	143600	225538800	29900	29900	29900	29900	0
293	20240422	143500	225538800	29900	29900	29900	29900	0
294	20240422	143400	225538800	29900	29900	29900	29900	0
295	20240422	143300	225538800	29900	29900	29900	29900	0
296	20240422	143200	225538800	29900	29900	29900	29900	0
297	20240422	143100	225538800	29900	29900	29900	29900	0
298	20240422	143000	225538800	29900	29900	29900	29900	1
299	20240422	142900	225508900	29900	29900	29900	29900	1
300	20240422	142800	225479000	29900	29900	29900	29900	17
301	20240422	142700	224970700	29900	29900	29900	29900	0
302	20240422	142600	224970700	29900	29900	29900	29900	0
303	20240422	142500	224970700	29900	29900	29950	29900	121
304	20240422	142400	221352750	29900	29900	29900	29900	0
305	20240422	142300	221352750	29900	29900	29900	29900	0
306	20240422	142200	221352750	29900	29900	29900	29900	32
307	20240422	142100	220395950	29900	29900	29900	29900	0
308	20240422	142000	220395950	29900	29900	29900	29900	0
309	20240422	141900	220395950	29900	29900	29900	29900	0
310	20240422	141800	220395950	29900	29900	29900	29900	16
311	20240422	141700	219917550	29900	29900	29900	29900	2
312	20240422	141600	219857750	29900	29900	29900	29900	0
313	20240422	141500	219857750	29900	29900	29900	29900	0
314	20240422	141400	219857750	29900	29900	29900	29900	0
315	20240422	141300	219857750	29900	29900	29900	29900	0
316	20240422	141200	219857750	29900	29900	29900	29900	0
317	20240422	141100	219857750	29900	29900	29900	29900	0
318	20240422	141000	219857750	29900	29900	29900	29900	0
319	20240422	140900	219857750	29900	29900	29900	29900	0
320	20240422	140800	219857750	29900	29900	29900	29900	0
321	20240422	140700	219857750	29900	29900	29900	29900	38
322	20240422	140600	218721550	29850	29850	29850	29850	26
323	20240422	140500	217945450	29850	29850	29850	29850	0
324	20240422	140400	217945450	29850	29850	29850	29850	0
325	20240422	140300	217945450	29850	29850	29850	29850	0
326	20240422	140200	217945450	29850	29850	29850	29850	0
327	20240422	140100	217945450	29850	29850	29850	29850	1
328	20240422	140000	217915600	29900	29900	29900	29900	1
329	20240422	135900	217885700	29850	29850	29850	29850	0
330	20240422	135800	217885700	29850	29850	29850	29850	0
331	20240422	135700	217885700	29850	29850	29850	29850	0
332	20240422	135600	217885700	29850	29850	29850	29850	0
333	20240422	135500	217885700	29850	29850	29850	29850	0
334	20240422	135400	217885700	29850	29850	29850	29850	0
335	20240422	135300	217885700	29850	29850	29850	29850	1
336	20240422	135200	217855850	29900	29900	29900	29850	82
337	20240422	135100	215404100	29900	29900	29900	29900	0
338	20240422	135000	215404100	29900	29900	29900	29900	0
339	20240422	134900	215404100	29900	29900	29950	29850	244
340	20240422	134800	208108400	29900	29900	29900	29900	79
341	20240422	134700	205746300	29900	29900	29900	29900	0
342	20240422	134600	205746300	29900	29900	29900	29900	45
343	20240422	134500	204400800	29900	29900	29900	29900	16
344	20240422	134400	203922400	29900	29900	29900	29900	17
345	20240422	134300	203414100	29850	29850	29850	29850	1
346	20240422	134200	203384250	29900	29900	29900	29900	0
347	20240422	134100	203384250	29900	29900	29900	29900	0
348	20240422	134000	203384250	29900	29900	29900	29900	2
349	20240422	133900	203324450	29900	29900	29900	29900	1
350	20240422	133800	203294550	29900	29900	29900	29900	82
351	20240422	133700	200842750	29900	29900	29900	29900	0
352	20240422	133600	200842750	29900	29900	29900	29900	0
353	20240422	133500	200842750	29900	29900	29900	29900	1
354	20240422	133400	200812850	29900	29850	29900	29850	340
355	20240422	133300	190663800	29800	29800	29800	29800	0
356	20240422	133200	190663800	29800	29800	29800	29800	0
357	20240422	133100	190663800	29800	29800	29800	29800	0
358	20240422	133000	190663800	29800	29800	29800	29800	0
359	20240422	132900	190663800	29800	29800	29800	29800	0
360	20240422	132800	190663800	29800	29800	29800	29800	0
361	20240422	132700	190663800	29800	29800	29800	29800	100
362	20240422	132600	187683800	29800	29800	29800	29800	0
363	20240422	132500	187683800	29800	29800	29800	29800	0
364	20240422	132400	187683800	29800	29750	29800	29750	300
365	20240422	132300	178743850	29750	29750	29750	29750	0
366	20240422	132200	178743850	29750	29750	29750	29750	0
367	20240422	132100	178743850	29750	29750	29750	29750	29
368	20240422	132000	177881100	29800	29800	29800	29800	0
369	20240422	131900	177881100	29800	29800	29800	29800	0
370	20240422	131800	177881100	29800	29800	29800	29800	0
371	20240422	131700	177881100	29800	29800	29800	29800	16
372	20240422	131600	177404300	29800	29800	29800	29800	16
373	20240422	131500	176927500	29800	29800	29800	29800	0
374	20240422	131400	176927500	29800	29800	29800	29800	0
375	20240422	131300	176927500	29800	29800	29800	29800	0
376	20240422	131200	176927500	29800	29800	29800	29800	0
377	20240422	131100	176927500	29800	29800	29800	29800	32
378	20240422	131000	175973900	29800	29800	29800	29800	0
379	20240422	130900	175973900	29800	29800	29800	29800	1
380	20240422	130800	175944100	29750	29750	29750	29750	0
381	20240422	130700	175944100	29750	29750	29750	29750	0
382	20240422	130600	175944100	29750	29750	29750	29750	0
383	20240422	130500	175944100	29750	29750	29750	29750	0
384	20240422	130400	175944100	29750	29750	29750	29750	1
385	20240422	130300	175914350	29750	29750	29750	29750	0
386	20240422	130200	175914350	29750	29750	29750	29750	0
387	20240422	130100	175914350	29750	29750	29750	29750	0
388	20240422	130000	175914350	29750	29750	29750	29750	0
389	20240422	125900	175914350	29750	29750	29750	29750	0
390	20240422	125800	175914350	29750	29750	29750	29750	0
391	20240422	125700	175914350	29750	29750	29750	29750	0
392	20240422	125600	175914350	29750	29750	29750	29750	0
393	20240422	125500	175914350	29750	29750	29750	29750	0
394	20240422	125400	175914350	29750	29750	29750	29750	0
395	20240422	125300	175914350	29750	29750	29750	29750	0
396	20240422	125200	175914350	29750	29750	29750	29750	0
397	20240422	125100	175914350	29750	29750	29750	29750	0
398	20240422	125000	175914350	29750	29750	29750	29750	0
399	20240422	124900	175914350	29750	29750	29750	29750	0
400	20240422	124800	175914350	29750	29750	29750	29750	0
401	20240422	124700	175914350	29750	29750	29750	29750	0
402	20240422	124600	175914350	29750	29750	29750	29750	0
403	20240422	124500	175914350	29750	29750	29800	29750	5
404	20240422	124400	175765550	29800	29700	29800	29700	5
405	20240422	124300	175616950	29700	29700	29700	29700	0
406	20240422	124200	175616950	29700	29700	29700	29700	2
407	20240422	124100	175557550	29750	29750	29750	29750	0
408	20240422	124000	175557550	29750	29750	29750	29750	0
409	20240422	123900	175557550	29750	29750	29750	29750	0
410	20240422	123800	175557550	29750	29750	29750	29750	0
411	20240422	123700	175557550	29750	29750	29750	29750	1
412	20240422	123600	175527800	29650	29650	29650	29650	0
413	20240422	123500	175527800	29650	29650	29800	29650	7
414	20240422	123400	175319800	29800	29650	29800	29650	2
415	20240422	123300	175260350	29700	29700	29700	29700	34
416	20240422	123200	174250550	29700	29750	29750	29600	216
417	20240422	123100	167831750	29800	29800	29800	29800	0
418	20240422	123000	167831750	29800	29800	29800	29800	0
419	20240422	122900	167831750	29800	29800	29800	29800	1
420	20240422	122800	167801950	29800	29800	29800	29800	0
421	20240422	122700	167801950	29800	29800	29800	29800	10
422	20240422	122600	167503950	29750	29750	29750	29750	0
423	20240422	122500	167503950	29750	29750	29750	29750	0
424	20240422	122400	167503950	29750	29750	29750	29750	0
425	20240422	122300	167503950	29750	29750	29750	29750	46
426	20240422	122200	166135450	29750	29650	29750	29650	3
427	20240422	122100	166046300	29600	29600	29600	29600	0
428	20240422	122000	166046300	29600	29650	29700	29600	4
429	20240422	121900	165927750	29750	29750	29750	29750	0
430	20240422	121800	165927750	29750	29750	29750	29750	0
431	20240422	121700	165927750	29750	29650	29750	29650	7
432	20240422	121600	165719700	29750	29650	29750	29650	6
433	20240422	121500	165541500	29750	29750	29750	29650	7
434	20240422	121400	165333550	29750	29700	29750	29650	32
435	20240422	121300	164381700	29750	29750	29750	29750	0
436	20240422	121200	164381700	29750	29750	29750	29750	0
437	20240422	121100	164381700	29750	29750	29750	29750	0
438	20240422	121000	164381700	29750	29750	29750	29750	0
439	20240422	120900	164381700	29750	29750	29750	29750	0
440	20240422	120800	164381700	29750	29750	29750	29700	7
441	20240422	120700	164173500	29800	29800	29800	29800	0
442	20240422	120600	164173500	29800	29800	29800	29800	0
443	20240422	120500	164173500	29800	29750	29800	29750	60
444	20240422	120400	162388450	29750	29700	29750	29700	41
445	20240422	120300	161169200	29700	29550	29750	29550	122
446	20240422	120200	157544950	29700	29700	29700	29700	0
447	20240422	120100	157544950	29700	29700	29700	29700	0
448	20240422	120000	157544950	29700	29700	29700	29700	0
449	20240422	115900	157544950	29700	29700	29700	29700	0
450	20240422	115800	157544950	29700	29700	29700	29700	0
451	20240422	115700	157544950	29700	29700	29700	29700	1
452	20240422	115600	157515250	29650	29650	29650	29550	241
453	20240422	115500	150382200	29650	29650	29650	29650	1
454	20240422	115400	150352550	29700	29700	29700	29700	0
455	20240422	115300	150352550	29700	29700	29700	29700	0
456	20240422	115200	150352550	29700	29700	29700	29700	0
457	20240422	115100	150352550	29700	29700	29700	29700	0
458	20240422	115000	150352550	29700	29700	29700	29700	0
459	20240422	114900	150352550	29700	29700	29700	29700	0
460	20240422	114800	150352550	29700	29700	29700	29700	198
461	20240422	114700	144471950	29700	29700	29700	29700	0
462	20240422	114600	144471950	29700	29700	29700	29700	0
463	20240422	114500	144471950	29700	29700	29700	29700	0
464	20240422	114400	144471950	29700	29700	29700	29700	0
465	20240422	114300	144471950	29700	29700	29700	29700	0
466	20240422	114200	144471950	29700	29700	29700	29700	0
467	20240422	114100	144471950	29700	29700	29700	29700	0
468	20240422	114000	144471950	29700	29700	29700	29700	0
469	20240422	113900	144471950	29700	29700	29700	29700	0
470	20240422	113800	144471950	29700	29700	29700	29700	0
471	20240422	113700	144471950	29700	29700	29700	29700	0
472	20240422	113600	144471950	29700	29700	29700	29700	1
473	20240422	113500	144442250	29700	29700	29700	29700	0
474	20240422	113400	144442250	29700	29700	29700	29700	0
475	20240422	113300	144442250	29700	29700	29700	29700	0
476	20240422	113200	144442250	29700	29700	29700	29700	60
477	20240422	113100	142660250	29700	29700	29700	29700	0
478	20240422	113000	142660250	29700	29700	29700	29700	0
479	20240422	112900	142660250	29700	29700	29700	29700	0
480	20240422	112800	142660250	29700	29700	29700	29700	0
481	20240422	112700	142660250	29700	29700	29700	29700	0
482	20240422	112600	142660250	29700	29700	29700	29700	16
483	20240422	112500	142185050	29750	29750	29750	29750	0
484	20240422	112400	142185050	29750	29700	29750	29700	12
485	20240422	112300	141828600	29750	29750	29750	29750	0
486	20240422	112200	141828600	29750	29650	29750	29650	2
487	20240422	112100	141769200	29750	29750	29750	29750	1
488	20240422	112000	141739450	29650	29650	29750	29650	152
489	20240422	111900	137225600	29700	29700	29700	29700	0
490	20240422	111800	137225600	29700	29700	29700	29700	0
491	20240422	111700	137225600	29700	29700	29700	29700	1
492	20240422	111600	137195900	29650	29650	29650	29650	1
493	20240422	111500	137166250	29700	29700	29700	29700	1
494	20240422	111400	137136550	29750	29650	29750	29650	2
495	20240422	111300	137077150	29600	29600	29600	29600	0
496	20240422	111200	137077150	29600	29650	29650	29600	133
497	20240422	111100	133133800	29750	29750	29750	29750	0
498	20240422	111000	133133800	29750	29750	29750	29750	1
499	20240422	110900	133104050	29700	29700	29700	29700	0
500	20240422	110800	133104050	29700	29700	29700	29700	0
501	20240422	110700	133104050	29700	29700	29700	29700	0
502	20240422	110600	133104050	29700	29700	29700	29700	106
503	20240422	110500	129955850	29750	29750	29750	29750	41
504	20240422	110400	128736100	29800	29800	29800	29800	0
505	20240422	110300	128736100	29800	29800	29800	29800	0
506	20240422	110200	128736100	29800	29800	29800	29800	0
507	20240422	110100	128736100	29800	29800	29800	29800	0
508	20240422	110000	128736100	29800	29800	29800	29800	0
509	20240422	105900	128736100	29800	29800	29800	29800	0
510	20240422	105800	128736100	29800	29800	29800	29800	0
511	20240422	105700	128736100	29800	29800	29800	29800	33
512	20240422	105600	127752700	29800	29800	29800	29800	0
513	20240422	105500	127752700	29800	29800	29800	29800	1
514	20240422	105400	127722900	29850	29850	29850	29850	0
515	20240422	105300	127722900	29850	29850	29850	29850	0
516	20240422	105200	127722900	29850	29800	29850	29800	9
517	20240422	105100	127454300	29800	29800	29800	29800	84
518	20240422	105000	124951100	29850	29850	29850	29850	2
519	20240422	104900	124891400	29850	29850	29850	29850	0
520	20240422	104800	124891400	29850	29850	29850	29850	0
521	20240422	104700	124891400	29850	29850	29850	29850	0
522	20240422	104600	124891400	29850	29850	29850	29850	2
523	20240422	104500	124831700	29850	29850	29850	29850	5
524	20240422	104400	124682450	29750	29750	29750	29750	0
525	20240422	104300	124682450	29750	29750	29750	29750	0
526	20240422	104200	124682450	29750	29750	29750	29750	0
527	20240422	104100	124682450	29750	29750	29750	29750	0
528	20240422	104000	124682450	29750	29750	29750	29750	0
529	20240422	103900	124682450	29750	29750	29750	29750	0
530	20240422	103800	124682450	29750	29750	29750	29750	66
531	20240422	103700	122718950	29850	29850	29850	29850	0
532	20240422	103600	122718950	29850	29850	29850	29850	0
533	20240422	103500	122718950	29850	29850	29850	29850	0
534	20240422	103400	122718950	29850	29850	29850	29850	0
535	20240422	103300	122718950	29850	29850	29850	29850	0
536	20240422	103200	122718950	29850	29850	29850	29850	0
537	20240422	103100	122718950	29850	29850	29850	29850	0
538	20240422	103000	122718950	29850	29850	29850	29850	0
539	20240422	102900	122718950	29850	29850	29850	29850	0
540	20240422	102800	122718950	29850	29850	29850	29850	0
541	20240422	102700	122718950	29850	29850	29850	29850	0
542	20240422	102600	122718950	29850	29850	29850	29850	76
543	20240422	102500	120450350	29900	29900	29900	29900	0
544	20240422	102400	120450350	29900	29900	29900	29900	18
545	20240422	102300	119912150	29850	29850	29850	29850	71
546	20240422	102200	117792800	29850	29850	29850	29850	0
547	20240422	102100	117792800	29850	29850	29850	29850	0
548	20240422	102000	117792800	29850	29850	29850	29850	16
549	20240422	101900	117315200	29850	29850	29850	29850	0
550	20240422	101800	117315200	29850	29850	29850	29850	0
551	20240422	101700	117315200	29850	29850	29850	29850	0
552	20240422	101600	117315200	29850	29850	29850	29850	0
553	20240422	101500	117315200	29850	29850	29850	29850	33
554	20240422	101400	116330150	29800	29800	29800	29800	0
555	20240422	101300	116330150	29800	29800	29800	29800	1
556	20240422	101200	116300350	29850	29850	29850	29850	0
557	20240422	101100	116300350	29850	29850	29850	29850	0
558	20240422	101000	116300350	29850	29850	29850	29850	0
559	20240422	100900	116300350	29850	29850	29850	29850	512
560	20240422	100800	101017150	29850	29850	29850	29850	3
561	20240422	100700	100927600	29850	29850	29850	29850	18
562	20240422	100600	100390300	29850	29800	29850	29800	6
563	20240422	100500	100211450	29800	29800	29800	29800	0
564	20240422	100400	100211450	29800	29800	29800	29800	16
565	20240422	100300	99734650	29800	29800	29800	29800	0
566	20240422	100200	99734650	29800	29800	29800	29800	2
567	20240422	100100	99675050	29800	29800	29800	29800	3
568	20240422	100000	99585650	29700	29700	29700	29700	0
569	20240422	095900	99585650	29700	29700	29700	29700	0
570	20240422	095800	99585650	29700	29700	29700	29700	0
571	20240422	095700	99585650	29700	29700	29700	29700	90
572	20240422	095600	96912650	29800	29800	29800	29800	4
573	20240422	095500	96793450	29800	29800	29800	29800	0
574	20240422	095400	96793450	29800	29800	29800	29800	21
575	20240422	095300	96167650	29850	29850	29850	29850	0
576	20240422	095200	96167650	29850	29850	29850	29850	0
577	20240422	095100	96167650	29850	29850	29850	29850	81
578	20240422	095000	93749800	29850	29850	29850	29850	0
579	20240422	094900	93749800	29850	29850	29850	29850	0
580	20240422	094800	93749800	29850	29850	29850	29850	16
581	20240422	094700	93272200	29750	29750	29750	29750	0
582	20240422	094600	93272200	29750	29750	29750	29750	45
583	20240422	094500	91933450	29750	29750	29750	29750	16
584	20240422	094400	91457450	29750	29700	29750	29700	2
585	20240422	094300	91398000	29750	29750	29750	29750	1
586	20240422	094200	91368250	29650	29650	29650	29650	35
587	20240422	094100	90330500	29650	29650	29650	29650	0
588	20240422	094000	90330500	29650	29650	29650	29650	0
589	20240422	093900	90330500	29650	29900	29900	29650	102
590	20240422	093800	87303650	29750	29850	29900	29750	268
591	20240422	093700	79303900	29900	29900	29900	29900	0
592	20240422	093600	79303900	29900	29900	29900	29900	25
593	20240422	093500	78556400	29900	29900	29900	29900	44
594	20240422	093400	77240800	29850	29850	29850	29850	0
595	20240422	093300	77240800	29850	29850	29850	29850	0
596	20240422	093200	77240800	29850	29750	29900	29750	37
597	20240422	093100	76136400	29900	29850	29900	29850	33
598	20240422	093000	75151300	29850	29750	29850	29750	22
599	20240422	092900	74495300	29750	29750	29750	29750	44
600	20240422	092800	73186300	29950	29950	29950	29950	0
601	20240422	092700	73186300	29950	29950	29950	29950	0
602	20240422	092600	73186300	29950	29900	29950	29800	19
603	20240422	092500	72618200	29950	29850	29950	29800	25
604	20240422	092400	71871750	29950	29850	29950	29850	43
605	20240422	092300	70588100	29750	29900	29900	29750	136
606	20240422	092200	66530500	29900	29900	29900	29900	34
607	20240422	092100	65513900	29850	29850	29850	29850	0
608	20240422	092000	65513900	29850	29950	29950	29850	22
609	20240422	091900	64856100	29900	29900	29900	29850	80
610	20240422	091800	62464150	29950	29850	29950	29850	54
611	20240422	091700	60850050	29900	29900	29950	29900	129
612	20240422	091600	56992900	29900	29800	29900	29800	144
613	20240422	091500	52694500	29800	29800	29800	29800	41
614	20240422	091400	51472700	29850	29800	29850	29800	101
615	20240422	091300	48462850	29800	29800	29800	29800	3
616	20240422	091200	48373450	29800	29800	29800	29800	0
617	20240422	091100	48373450	29800	29800	29800	29800	51
618	20240422	091000	46853650	29800	29800	29800	29800	88
619	20240422	090900	44231250	29450	29800	29800	29450	14
620	20240422	090800	43814400	29800	29800	29800	29750	323
621	20240422	090700	34189050	29750	29800	29800	29750	11
622	20240422	090600	33861500	29750	29700	29750	29700	113
623	20240422	090500	30499800	29650	29800	29800	29650	277
624	20240422	090400	22250950	29800	29650	29800	29650	247
625	20240422	090300	14919150	29650	29650	29650	29650	100
626	20240422	090200	11954150	29850	29850	29850	29850	0
627	20240422	090100	11954150	29850	29900	29900	29850	213
628	20240422	090000	5595300	29900	29950	29950	29900	187