KissMeData/002840/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183800	1587400500	198300	198300	198300	198300	280
3	20240429	183700	1587400500	198300	198300	198300	198300	0
4	20240429	183600	1587400500	198300	198300	198300	198300	0
5	20240429	183500	1587400500	198300	198300	198300	198300	0
6	20240429	183400	1587400500	198300	198300	198300	198300	0
7	20240429	183300	1587400500	198300	198300	198300	198300	0
8	20240429	183200	1587400500	198300	198300	198300	198300	0
9	20240429	183100	1587400500	198300	198300	198300	198300	0
10	20240429	183000	1587400500	198300	198300	198300	198300	0
11	20240429	182900	1587400500	198300	198300	198300	198300	0
12	20240429	182800	1587400500	198300	198300	198300	198300	0
13	20240429	182700	1587400500	198300	198300	198300	198300	0
14	20240429	182600	1587400500	198300	198300	198300	198300	0
15	20240429	182500	1587400500	198300	198300	198300	198300	0
16	20240429	182400	1587400500	198300	198300	198300	198300	0
17	20240429	182300	1587400500	198300	198300	198300	198300	0
18	20240429	182200	1587400500	198300	198300	198300	198300	0
19	20240429	182100	1587400500	198300	198300	198300	198300	0
20	20240429	182000	1587400500	198300	198300	198300	198300	0
21	20240429	181900	1587400500	198300	198300	198300	198300	0
22	20240429	181800	1587400500	198300	198300	198300	198300	0
23	20240429	181700	1587400500	198300	198300	198300	198300	0
24	20240429	181600	1587400500	198300	198300	198300	198300	0
25	20240429	181500	1587400500	198300	198300	198300	198300	0
26	20240429	181400	1587400500	198300	198300	198300	198300	0
27	20240429	181300	1587400500	198300	198300	198300	198300	0
28	20240429	181200	1587400500	198300	198300	198300	198300	0
29	20240429	181100	1587400500	198300	198300	198300	198300	0
30	20240429	181000	1587400500	198300	198300	198300	198300	0
31	20240429	180900	1587400500	198300	198300	198300	198300	0
32	20240429	180800	1587400500	198300	198300	198300	198300	280
33	20240429	180700	1587400500	198300	198300	198300	198300	0
34	20240429	180600	1587400500	198300	198300	198300	198300	0
35	20240429	180500	1587400500	198300	198300	198300	198300	0
36	20240429	180400	1587400500	198300	198300	198300	198300	0
37	20240429	180300	1587400500	198300	198300	198300	198300	0
38	20240429	180200	1587400500	198300	198300	198300	198300	0
39	20240429	180100	1587400500	198300	198300	198300	198300	0
40	20240429	180000	1587400500	198300	198300	198300	198300	0
41	20240429	175900	1587400500	198300	198300	198300	198300	0
42	20240429	175800	1587400500	198300	198300	198300	198300	0
43	20240429	175700	1587400500	198300	198300	198300	198300	0
44	20240429	175600	1587400500	198300	198300	198300	198300	0
45	20240429	175500	1587400500	198300	198300	198300	198300	0
46	20240429	175400	1587400500	198300	198300	198300	198300	0
47	20240429	175300	1587400500	198300	198300	198300	198300	0
48	20240429	175200	1587400500	198300	198300	198300	198300	0
49	20240429	175100	1587400500	198300	198300	198300	198300	0
50	20240429	175000	1587400500	198300	198300	198300	198300	0
51	20240429	174900	1587400500	198300	198300	198300	198300	0
52	20240429	174800	1587400500	198300	198300	198300	198300	0
53	20240429	174700	1587400500	198300	198300	198300	198300	0
54	20240429	174600	1587400500	198300	198300	198300	198300	0
55	20240429	174500	1587400500	198300	198300	198300	198300	0
56	20240429	174400	1587400500	198300	198300	198300	198300	0
57	20240429	174300	1587400500	198300	198300	198300	198300	0
58	20240429	174200	1587400500	198300	198300	198300	198300	0
59	20240429	174100	1587400500	198300	198300	198300	198300	0
60	20240429	174000	1587400500	198300	198300	198300	198300	0
61	20240429	173900	1587400500	198300	198300	198300	198300	0
62	20240429	173800	1587400500	198300	198300	198300	198300	280
63	20240429	173700	1587400500	198300	198300	198300	198300	0
64	20240429	173600	1587400500	198300	198300	198300	198300	0
65	20240429	173500	1587400500	198300	198300	198300	198300	0
66	20240429	173400	1587400500	198300	198300	198300	198300	0
67	20240429	173300	1587400500	198300	198300	198300	198300	0
68	20240429	173200	1587400500	198300	198300	198300	198300	0
69	20240429	173100	1587400500	198300	198300	198300	198300	0
70	20240429	173000	1587400500	198300	198300	198300	198300	0
71	20240429	172900	1587400500	198300	198300	198300	198300	0
72	20240429	172800	1587400500	198300	198300	198300	198300	0
73	20240429	172700	1587400500	198300	198300	198300	198300	0
74	20240429	172600	1587400500	198300	198300	198300	198300	0
75	20240429	172500	1587400500	198300	198300	198300	198300	0
76	20240429	172400	1587400500	198300	198300	198300	198300	0
77	20240429	172300	1587400500	198300	198300	198300	198300	0
78	20240429	172200	1587400500	198300	198300	198300	198300	0
79	20240429	172100	1587400500	198300	198300	198300	198300	0
80	20240429	172000	1587400500	198300	198300	198300	198300	0
81	20240429	171900	1587400500	198300	198300	198300	198300	0
82	20240429	171800	1587400500	198300	198300	198300	198300	0
83	20240429	171700	1587400500	198300	198300	198300	198300	0
84	20240429	171600	1587400500	198300	198300	198300	198300	0
85	20240429	171500	1587400500	198300	198300	198300	198300	0
86	20240429	171400	1587400500	198300	198300	198300	198300	0
87	20240429	171300	1587400500	198300	198300	198300	198300	0
88	20240429	171200	1587400500	198300	198300	198300	198300	0
89	20240429	171100	1587400500	198300	198300	198300	198300	0
90	20240429	171000	1587400500	198300	198300	198300	198300	0
91	20240429	170900	1587400500	198300	198300	198300	198300	0
92	20240429	170800	1587400500	198300	198300	198300	198300	280
93	20240429	170700	1587400500	198300	198300	198300	198300	0
94	20240429	170600	1587400500	198300	198300	198300	198300	0
95	20240429	170500	1587400500	198300	198300	198300	198300	0
96	20240429	170400	1587400500	198300	198300	198300	198300	0
97	20240429	170300	1587400500	198300	198300	198300	198300	0
98	20240429	170200	1587400500	198300	198300	198300	198300	0
99	20240429	170100	1587400500	198300	198300	198300	198300	0
100	20240429	170000	1587400500	198300	198300	198300	198300	0
101	20240429	165900	1587400500	198300	198300	198300	198300	0
102	20240429	165800	1587400500	198300	198300	198300	198300	0
103	20240429	165700	1587400500	198300	198300	198300	198300	0
104	20240429	165600	1587400500	198300	198300	198300	198300	0
105	20240429	165500	1587400500	198300	198300	198300	198300	0
106	20240429	165400	1587400500	198300	198300	198300	198300	0
107	20240429	165300	1587400500	198300	198300	198300	198300	0
108	20240429	165200	1587400500	198300	198300	198300	198300	0
109	20240429	165100	1587400500	198300	198300	198300	198300	0
110	20240429	165000	1587400500	198300	198300	198300	198300	0
111	20240429	164900	1587400500	198300	198300	198300	198300	0
112	20240429	164800	1587400500	198300	198300	198300	198300	0
113	20240429	164700	1587400500	198300	198300	198300	198300	0
114	20240429	164600	1587400500	198300	198300	198300	198300	0
115	20240429	164500	1587400500	198300	198300	198300	198300	0
116	20240429	164400	1587400500	198300	198300	198300	198300	0
117	20240429	164300	1587400500	198300	198300	198300	198300	0
118	20240429	164200	1587400500	198300	198300	198300	198300	0
119	20240429	164100	1587400500	198300	198300	198300	198300	0
120	20240429	164000	1587400500	198300	198300	198300	198300	0
121	20240429	163900	1587400500	198300	198300	198300	198300	0
122	20240429	163800	1587400500	198300	198300	198300	198300	280
123	20240429	163700	1587400500	198300	198300	198300	198300	0
124	20240429	163600	1587400500	198300	198300	198300	198300	0
125	20240429	163500	1587400500	198300	198300	198300	198300	0
126	20240429	163400	1587400500	198300	198300	198300	198300	0
127	20240429	163300	1587400500	198300	198300	198300	198300	0
128	20240429	163200	1587400500	198300	198300	198300	198300	0
129	20240429	163100	1587400500	198300	198300	198300	198300	0
130	20240429	163000	1587400500	198300	198300	198300	198300	0
131	20240429	162900	1587400500	198300	198300	198300	198300	0
132	20240429	162800	1587400500	198300	198300	198300	198300	0
133	20240429	162700	1587400500	198300	198300	198300	198300	0
134	20240429	162600	1587400500	198300	198300	198300	198300	0
135	20240429	162500	1587400500	198300	198300	198300	198300	0
136	20240429	162400	1587400500	198300	198300	198300	198300	0
137	20240429	162300	1587400500	198300	198300	198300	198300	0
138	20240429	162200	1587400500	198300	198300	198300	198300	0
139	20240429	162100	1587400500	198300	198300	198300	198300	0
140	20240429	162000	1587400500	198300	198300	198300	198300	0
141	20240429	161900	1587400500	198300	198300	198300	198300	0
142	20240429	161800	1587400500	198300	198300	198300	198300	0
143	20240429	161700	1587400500	198300	198300	198300	198300	0
144	20240429	161600	1587400500	198300	198300	198300	198300	0
145	20240429	161500	1587400500	198300	198300	198300	198300	0
146	20240429	161400	1587400500	198300	198300	198300	198300	0
147	20240429	161300	1587400500	198300	198300	198300	198300	0
148	20240429	161200	1587400500	198300	198300	198300	198300	0
149	20240429	161100	1587400500	198300	198300	198300	198300	0
150	20240429	161000	1587400500	198300	198300	198300	198300	0
151	20240429	160900	1587400500	198300	198300	198300	198300	0
152	20240429	160800	1587400500	198300	198300	198300	198300	280
153	20240429	160700	1587400500	198300	198300	198300	198300	0
154	20240429	160600	1587400500	198300	198300	198300	198300	0
155	20240429	160500	1587400500	198300	198300	198300	198300	0
156	20240429	160400	1587400500	198300	198300	198300	198300	0
157	20240429	160300	1587400500	198300	198300	198300	198300	0
158	20240429	160200	1587400500	198300	198300	198300	198300	0
159	20240429	160100	1587400500	198300	198300	198300	198300	0
160	20240429	160000	1587400500	198300	198300	198300	198300	0
161	20240429	155900	1587400500	198300	198300	198300	198300	0
162	20240429	155800	1587400500	198300	198300	198300	198300	0
163	20240429	155700	1587400500	198300	198300	198300	198300	0
164	20240429	155600	1587400500	198300	198300	198300	198300	0
165	20240429	155500	1587400500	198300	198300	198300	198300	0
166	20240429	155400	1587400500	198300	198300	198300	198300	0
167	20240429	155300	1587400500	198300	198300	198300	198300	0
168	20240429	155200	1587400500	198300	198300	198300	198300	0
169	20240429	155100	1587400500	198300	198300	198300	198300	0
170	20240429	155000	1587400500	198300	198300	198300	198300	0
171	20240429	154900	1587400500	198300	198300	198300	198300	0
172	20240429	154800	1587400500	198300	198300	198300	198300	0
173	20240429	154700	1587400500	198300	198300	198300	198300	0
174	20240429	154600	1587400500	198300	198300	198300	198300	0
175	20240429	154500	1587400500	198300	198300	198300	198300	0
176	20240429	154400	1587400500	198300	198300	198300	198300	0
177	20240429	154300	1587400500	198300	198300	198300	198300	0
178	20240429	154200	1587400500	198300	198300	198300	198300	0
179	20240429	154100	1587400500	198300	198300	198300	198300	0
180	20240429	154000	1587400500	198300	198300	198300	198300	0
181	20240429	153900	1587400500	198300	198300	198300	198300	0
182	20240429	153800	1587400500	198300	198300	198300	198300	280
183	20240429	153700	1587400500	198300	198300	198300	198300	0
184	20240429	153600	1587400500	198300	198300	198300	198300	0
185	20240429	153500	1587400500	198300	198300	198300	198300	0
186	20240429	153400	1587400500	198300	198300	198300	198300	0
187	20240429	153300	1587400500	198300	198300	198300	198300	0
188	20240429	153200	1587400500	198300	198300	198300	198300	0
189	20240429	153100	1587400500	198300	198300	198300	198300	0
190	20240429	153000	1587400500	198300	198300	198300	198300	280
191	20240429	152900	1531876500	198300	198300	198300	198300	0
192	20240429	152800	1531876500	198300	198300	198300	198300	0
193	20240429	152700	1531876500	198300	198300	198300	198300	0
194	20240429	152600	1531876500	198300	198300	198300	198300	0
195	20240429	152500	1531876500	198300	198300	198300	198300	0
196	20240429	152400	1531876500	198300	198300	198300	198300	0
197	20240429	152300	1531876500	198300	198300	198300	198300	0
198	20240429	152200	1531876500	198300	198300	198300	198300	0
199	20240429	152100	1531876500	198300	198300	198300	198300	0
200	20240429	152000	1531876500	198300	198300	198300	198300	0
201	20240429	151900	1531876500	198300	197900	198300	197900	11
202	20240429	151800	1529697600	198000	198000	198000	198000	4
203	20240429	151700	1528905600	198300	198300	198300	198300	25
204	20240429	151600	1523948100	198300	198300	198300	198300	1
205	20240429	151500	1523749800	198300	198300	198300	198300	0
206	20240429	151400	1523749800	198300	198200	198300	198200	26
207	20240429	151300	1518594400	198200	198100	198200	198100	173
208	20240429	151200	1484308300	198000	198000	198000	198000	1
209	20240429	151100	1484110300	198100	198100	198100	198100	10
210	20240429	151000	1482129300	198100	198100	198100	198000	11
211	20240429	150900	1479950300	198100	198100	198100	198100	1
212	20240429	150800	1479752200	197900	198100	198100	197900	35
213	20240429	150700	1472819000	198100	198100	198100	198100	0
214	20240429	150600	1472819000	198100	198100	198100	198100	0
215	20240429	150500	1472819000	198100	198100	198100	198100	0
216	20240429	150400	1472819000	198100	198100	198100	198100	0
217	20240429	150300	1472819000	198100	198100	198100	198100	0
218	20240429	150200	1472819000	198100	198000	198100	197700	22
219	20240429	150100	1468465600	197900	197900	197900	197900	0
220	20240429	150000	1468465600	197900	198100	198100	197900	3
221	20240429	145900	1467871700	198000	198000	198000	198000	10
222	20240429	145800	1465891700	198000	198000	198000	198000	4
223	20240429	145700	1465099700	198100	198100	198100	198100	0
224	20240429	145600	1465099700	198100	198100	198100	198100	0
225	20240429	145500	1465099700	198100	198100	198100	198100	0
226	20240429	145400	1465099700	198100	198100	198100	198100	0
227	20240429	145300	1465099700	198100	198100	198100	198100	2
228	20240429	145200	1464703500	198100	198100	198100	198100	0
229	20240429	145100	1464703500	198100	198100	198100	198100	0
230	20240429	145000	1464703500	198100	198100	198100	198100	2
231	20240429	144900	1464307300	198100	198100	198100	198100	1
232	20240429	144800	1464109200	197800	198100	198100	197800	11
233	20240429	144700	1461931000	198100	198100	198100	198100	0
234	20240429	144600	1461931000	198100	198100	198100	198100	0
235	20240429	144500	1461931000	198100	198100	198100	198100	0
236	20240429	144400	1461931000	198100	198100	198100	198100	0
237	20240429	144300	1461931000	198100	198100	198100	198100	0
238	20240429	144200	1461931000	198100	198100	198100	198100	0
239	20240429	144100	1461931000	198100	198100	198100	198100	0
240	20240429	144000	1461931000	198100	198100	198100	198100	1
241	20240429	143900	1461732900	198200	198200	198200	198200	0
242	20240429	143800	1461732900	198200	198100	198200	198100	2
243	20240429	143700	1461336600	198200	198200	198200	198200	5
244	20240429	143600	1460345600	198200	198200	198200	198200	0
245	20240429	143500	1460345600	198200	198200	198200	198200	1
246	20240429	143400	1460147400	198100	198100	198100	198100	1
247	20240429	143300	1459949300	198100	198100	198100	198100	0
248	20240429	143200	1459949300	198100	198100	198100	198100	0
249	20240429	143100	1459949300	198100	198100	198100	198100	1
250	20240429	143000	1459751200	198100	198200	198200	198100	2
251	20240429	142900	1459354900	198200	198200	198200	198200	4
252	20240429	142800	1458562100	198100	198100	198100	198100	0
253	20240429	142700	1458562100	198100	198100	198100	198100	0
254	20240429	142600	1458562100	198100	198100	198100	198100	0
255	20240429	142500	1458562100	198100	198200	198300	198100	61
256	20240429	142400	1446476700	198100	198100	198100	198100	1
257	20240429	142300	1446278600	198200	198200	198200	198200	12
258	20240429	142200	1443900200	198200	198200	198200	198200	0
259	20240429	142100	1443900200	198200	198200	198200	198200	4
260	20240429	142000	1443107400	198200	198200	198200	198200	1
261	20240429	141900	1442909200	198300	198300	198300	198300	0
262	20240429	141800	1442909200	198300	198200	198300	198200	2
263	20240429	141700	1442512700	198300	198300	198300	198300	12
264	20240429	141600	1440133100	198100	198100	198100	198100	0
265	20240429	141500	1440133100	198100	198100	198100	198100	0
266	20240429	141400	1440133100	198100	198400	198400	198100	27
267	20240429	141300	1434782200	198300	198300	198300	198300	4
268	20240429	141200	1433989000	198300	198300	198300	198300	3
269	20240429	141100	1433394100	198100	198100	198100	198100	0
270	20240429	141000	1433394100	198100	198100	198100	198100	2
271	20240429	140900	1432997900	198300	198300	198300	198300	0
272	20240429	140800	1432997900	198300	198300	198300	198300	0
273	20240429	140700	1432997900	198300	198300	198300	198300	0
274	20240429	140600	1432997900	198300	198300	198300	198300	110
275	20240429	140500	1411184900	198300	198300	198300	198300	5
276	20240429	140400	1410193400	198300	198300	198300	198300	0
277	20240429	140300	1410193400	198300	198300	198300	198300	0
278	20240429	140200	1410193400	198300	198300	198300	198300	0
279	20240429	140100	1410193400	198300	198300	198300	198300	1
280	20240429	140000	1409995100	198300	198300	198300	198300	0
281	20240429	135900	1409995100	198300	198300	198300	198300	30
282	20240429	135800	1404046100	198300	198300	198300	198300	0
283	20240429	135700	1404046100	198300	198300	198300	198300	0
284	20240429	135600	1404046100	198300	198300	198300	198300	0
285	20240429	135500	1404046100	198300	198300	198300	198300	0
286	20240429	135400	1404046100	198300	198300	198300	198300	2
287	20240429	135300	1403649500	198300	198300	198300	198300	4
288	20240429	135200	1402856300	198300	198300	198300	198300	45
289	20240429	135100	1393932800	198100	198100	198100	198100	1
290	20240429	135000	1393734700	198300	198300	198300	198300	2
291	20240429	134900	1393338100	198300	198300	198300	198300	0
292	20240429	134800	1393338100	198300	198300	198300	198300	10
293	20240429	134700	1391355100	198300	198300	198300	198300	28
294	20240429	134600	1385802700	198300	198300	198300	198300	1
295	20240429	134500	1385604400	197900	197900	197900	197900	0
296	20240429	134400	1385604400	197900	198200	198400	197900	25
297	20240429	134300	1380645400	198200	198100	198200	198100	25
298	20240429	134200	1375690900	198100	198100	198100	198100	100
299	20240429	134100	1355880900	198200	198200	198200	198200	0
300	20240429	134000	1355880900	198200	198000	198200	197900	162
301	20240429	133900	1323801200	198000	198000	198000	198000	0
302	20240429	133800	1323801200	198000	198000	198000	198000	0
303	20240429	133700	1323801200	198000	198000	198000	198000	0
304	20240429	133600	1323801200	198000	198000	198000	198000	0
305	20240429	133500	1323801200	198000	198000	198000	198000	0
306	20240429	133400	1323801200	198000	198000	198000	198000	100
307	20240429	133300	1304001200	197900	197900	197900	197900	0
308	20240429	133200	1304001200	197900	197900	197900	197900	0
309	20240429	133100	1304001200	197900	197900	197900	197900	11
310	20240429	133000	1301824300	197800	197800	197800	197800	1
311	20240429	132900	1301626500	198000	198000	198000	198000	0
312	20240429	132800	1301626500	198000	198000	198000	198000	0
313	20240429	132700	1301626500	198000	198000	198000	198000	1
314	20240429	132600	1301428500	198000	197900	198000	197900	60
315	20240429	132500	1289549500	197900	197900	197900	197900	0
316	20240429	132400	1289549500	197900	197900	197900	197900	1
317	20240429	132300	1289351600	197900	197900	197900	197900	0
318	20240429	132200	1289351600	197900	197900	197900	197900	1
319	20240429	132100	1289153700	198000	198000	198000	198000	8
320	20240429	132000	1287569700	198000	197900	198000	197700	164
321	20240429	131900	1255110800	197900	197900	197900	197900	0
322	20240429	131800	1255110800	197900	197900	197900	197900	0
323	20240429	131700	1255110800	197900	197900	197900	197900	19
324	20240429	131600	1251350700	197400	197400	197400	197400	0
325	20240429	131500	1251350700	197400	197400	197400	197400	0
326	20240429	131400	1251350700	197400	197400	197400	197400	0
327	20240429	131300	1251350700	197400	197400	197400	197400	0
328	20240429	131200	1251350700	197400	197400	197400	197400	0
329	20240429	131100	1251350700	197400	197400	197400	197400	0
330	20240429	131000	1251350700	197400	197900	197900	197400	2
331	20240429	130900	1250955400	197900	197900	197900	197900	0
332	20240429	130800	1250955400	197900	197900	197900	197900	8
333	20240429	130700	1249372200	197800	197600	197800	197600	20
334	20240429	130600	1245418500	197600	197600	197600	197600	0
335	20240429	130500	1245418500	197600	197600	197600	197600	0
336	20240429	130400	1245418500	197600	197600	197600	197600	57
337	20240429	130300	1234155300	197600	197600	197600	197600	0
338	20240429	130200	1234155300	197600	197600	197600	197600	2
339	20240429	130100	1233760100	197600	197400	197600	197400	3
340	20240429	130000	1233167700	197600	197600	197600	197600	0
341	20240429	125900	1233167700	197600	197400	197600	197100	14
342	20240429	125800	1230402900	197400	197000	197400	197000	198
343	20240429	125700	1191382500	196900	196900	196900	196900	29
344	20240429	125600	1185672400	196900	196800	196900	196800	4
345	20240429	125500	1184885100	196600	196500	196600	196500	84
346	20240429	125400	1168377900	196500	196400	196500	196400	505
347	20240429	125300	1069194900	196100	196300	196400	196100	619
348	20240429	125200	947628600	196200	196200	196200	196200	0
349	20240429	125100	947628600	196200	196200	196200	196200	0
350	20240429	125000	947628600	196200	196200	196200	196200	1
351	20240429	124900	947432400	196300	196300	196300	196300	0
352	20240429	124800	947432400	196300	196300	196300	196300	1
353	20240429	124700	947236100	196400	196300	196400	196300	24
354	20240429	124600	942524600	196400	196400	196400	196400	0
355	20240429	124500	942524600	196400	196400	196400	196400	0
356	20240429	124400	942524600	196400	196400	196400	196400	0
357	20240429	124300	942524600	196400	196200	196400	196200	36
358	20240429	124200	935457800	196300	196300	196300	196300	18
359	20240429	124100	931924400	196300	196300	196300	196300	1
360	20240429	124000	931728100	196400	196400	196400	196400	0
361	20240429	123900	931728100	196400	196400	196400	196400	0
362	20240429	123800	931728100	196400	196400	196400	196400	1
363	20240429	123700	931531700	196400	196400	196400	196400	0
364	20240429	123600	931531700	196400	196400	196400	196400	0
365	20240429	123500	931531700	196400	196400	196400	196400	1
366	20240429	123400	931335300	196400	196400	196400	196400	0
367	20240429	123300	931335300	196400	196400	196400	196400	0
368	20240429	123200	931335300	196400	196400	196400	196400	0
369	20240429	123100	931335300	196400	196400	196400	196400	1
370	20240429	123000	931138900	196200	196300	196300	196200	3
371	20240429	122900	930550100	196400	196400	196400	196400	0
372	20240429	122800	930550100	196400	196400	196400	196400	2
373	20240429	122700	930157300	196400	196300	196400	196300	76
374	20240429	122600	915231200	196400	196400	196400	196400	0
375	20240429	122500	915231200	196400	196400	196400	196400	14
376	20240429	122400	912481600	196400	196400	196400	196400	29
377	20240429	122300	906786000	196400	196400	196400	196400	0
378	20240429	122200	906786000	196400	196400	196400	196400	0
379	20240429	122100	906786000	196400	196300	196400	196300	52
380	20240429	122000	896574700	196200	196100	196300	196100	205
381	20240429	121900	856333800	196300	196000	196300	196000	156
382	20240429	121800	825726400	196000	195900	196000	195900	13
383	20240429	121700	823178600	195800	195800	195800	195800	0
384	20240429	121600	823178600	195800	195800	195800	195800	1
385	20240429	121500	822982800	196000	196000	196000	196000	0
386	20240429	121400	822982800	196000	196000	196000	196000	0
387	20240429	121300	822982800	196000	196000	196000	196000	26
388	20240429	121200	817886800	196000	196000	196000	196000	1
389	20240429	121100	817690800	195600	195600	195600	195600	0
390	20240429	121000	817690800	195600	195600	195600	195600	0
391	20240429	120900	817690800	195600	195600	195600	195600	0
392	20240429	120800	817690800	195600	195600	195600	195600	0
393	20240429	120700	817690800	195600	195600	195600	195600	1
394	20240429	120600	817495200	196000	195900	196000	195900	5
395	20240429	120500	816515600	196000	196000	196000	196000	0
396	20240429	120400	816515600	196000	196000	196000	196000	0
397	20240429	120300	816515600	196000	196000	196000	196000	0
398	20240429	120200	816515600	196000	196000	196000	196000	0
399	20240429	120100	816515600	196000	196000	196000	196000	0
400	20240429	120000	816515600	196000	196000	196000	196000	0
401	20240429	115900	816515600	196000	196000	196000	196000	0
402	20240429	115800	816515600	196000	196000	196000	196000	0
403	20240429	115700	816515600	196000	196000	196000	196000	0
404	20240429	115600	816515600	196000	195900	196000	195900	4
405	20240429	115500	815731900	195600	195600	195600	195600	0
406	20240429	115400	815731900	195600	195600	195600	195600	0
407	20240429	115300	815731900	195600	195700	195800	195600	10
408	20240429	115200	813775000	195700	195700	195700	195700	0
409	20240429	115100	813775000	195700	195700	195700	195700	0
410	20240429	115000	813775000	195700	195700	195700	195700	0
411	20240429	114900	813775000	195700	195700	195700	195700	0
412	20240429	114800	813775000	195700	195700	195700	195700	0
413	20240429	114700	813775000	195700	195700	195700	195700	0
414	20240429	114600	813775000	195700	195600	195700	195600	221
415	20240429	114500	770546300	195500	195500	195500	195500	0
416	20240429	114400	770546300	195500	195500	195500	195500	0
417	20240429	114300	770546300	195500	195500	195500	195500	2
418	20240429	114200	770155300	195500	195600	195600	195500	101
419	20240429	114100	750399800	195400	195400	195400	195400	1
420	20240429	114000	750204400	195600	195400	195600	195400	2
421	20240429	113900	749813400	195500	195500	195500	195500	0
422	20240429	113800	749813400	195500	195500	195500	195500	0
423	20240429	113700	749813400	195500	195500	195500	195500	0
424	20240429	113600	749813400	195500	195500	195500	195500	5
425	20240429	113500	748835900	195500	195500	195500	195500	0
426	20240429	113400	748835900	195500	195500	195500	195500	25
427	20240429	113300	743948400	195500	195500	195500	195500	0
428	20240429	113200	743948400	195500	195500	195500	195500	1
429	20240429	113100	743752900	195500	195500	195500	195500	0
430	20240429	113000	743752900	195500	195500	195500	195500	1
431	20240429	112900	743557400	195600	195600	195600	195600	1
432	20240429	112800	743361800	195400	195400	195400	195400	1
433	20240429	112700	743166400	195300	195300	195300	195300	5
434	20240429	112600	742189900	195400	195400	195400	195400	0
435	20240429	112500	742189900	195400	195400	195400	195400	0
436	20240429	112400	742189900	195400	195400	195400	195400	0
437	20240429	112300	742189900	195400	195400	195400	195400	0
438	20240429	112200	742189900	195400	195400	195400	195400	0
439	20240429	112100	742189900	195400	195400	195400	195400	0
440	20240429	112000	742189900	195400	195400	195400	195400	0
441	20240429	111900	742189900	195400	195400	195400	195400	0
442	20240429	111800	742189900	195400	195400	195400	195400	0
443	20240429	111700	742189900	195400	195400	195400	195400	0
444	20240429	111600	742189900	195400	195400	195400	195400	0
445	20240429	111500	742189900	195400	195500	195500	195400	92
446	20240429	111400	724212900	195500	195500	195500	195500	0
447	20240429	111300	724212900	195500	195500	195500	195500	0
448	20240429	111200	724212900	195500	195500	195500	195500	0
449	20240429	111100	724212900	195500	195500	195500	195500	1
450	20240429	111000	724017400	195400	195400	195400	195400	0
451	20240429	110900	724017400	195400	195400	195400	195400	0
452	20240429	110800	724017400	195400	195400	195400	195400	0
453	20240429	110700	724017400	195400	195400	195400	195400	0
454	20240429	110600	724017400	195400	195400	195400	195400	0
455	20240429	110500	724017400	195400	195400	195400	195400	0
456	20240429	110400	724017400	195400	195400	195400	195400	3
457	20240429	110300	723431200	195600	195600	195600	195600	0
458	20240429	110200	723431200	195600	195600	195600	195600	5
459	20240429	110100	722453200	195400	195400	195400	195400	0
460	20240429	110000	722453200	195400	195400	195400	195400	1
461	20240429	105900	722257800	195600	195600	195600	195600	9
462	20240429	105800	720497400	195600	195600	195600	195600	0
463	20240429	105700	720497400	195600	196300	196300	195600	135
464	20240429	105600	694047000	196400	196400	196400	196400	0
465	20240429	105500	694047000	196400	196400	196400	196400	0
466	20240429	105400	694047000	196400	196300	196400	196300	11
467	20240429	105300	691887200	196300	196000	196300	196000	11
468	20240429	105200	689730900	196400	196400	196400	196400	0
469	20240429	105100	689730900	196400	196400	196400	196400	2
470	20240429	105000	689338100	196100	196100	196100	196100	11
471	20240429	104900	687181000	195900	195900	195900	195900	21
472	20240429	104800	683067100	196500	196900	196900	195900	24
473	20240429	104700	678351600	196900	196000	196900	196000	307
474	20240429	104600	618053400	196000	196000	196000	196000	69
475	20240429	104500	604529400	196000	196000	196000	196000	0
476	20240429	104400	604529400	196000	196000	196000	196000	1
477	20240429	104300	604333400	196000	196000	196000	196000	0
478	20240429	104200	604333400	196000	196000	196000	196000	1
479	20240429	104100	604137400	196000	196000	196000	196000	0
480	20240429	104000	604137400	196000	195600	196000	195600	281
481	20240429	103900	549079300	195600	195600	195600	195600	0
482	20240429	103800	549079300	195600	195600	195600	195600	0
483	20240429	103700	549079300	195600	195500	195600	195500	67
484	20240429	103600	535980400	195500	195500	195500	195500	45
485	20240429	103500	527182900	195000	195000	195000	195000	1
486	20240429	103400	526987900	195400	195400	195400	195400	0
487	20240429	103300	526987900	195400	195400	195400	195400	66
488	20240429	103200	514091500	194600	194600	194600	194600	0
489	20240429	103100	514091500	194600	194600	194600	194600	0
490	20240429	103000	514091500	194600	195000	195500	194600	27
491	20240429	102900	508822500	195400	195400	195400	195400	5
492	20240429	102800	507845500	194500	194500	194500	194500	0
493	20240429	102700	507845500	194500	195400	195500	194500	55
494	20240429	102600	497103100	195400	195300	195400	195300	8
495	20240429	102500	495540000	194800	194800	194800	194800	0
496	20240429	102400	495540000	194800	194800	194800	194800	1
497	20240429	102300	495345200	195500	195500	195500	195500	0
498	20240429	102200	495345200	195500	195500	195500	195500	13
499	20240429	102100	492803700	195500	194500	195500	194500	62
500	20240429	102000	480690200	194500	195000	195500	194500	52
501	20240429	101900	470548700	194900	194900	194900	194900	1
502	20240429	101800	470353800	194900	194900	194900	194900	0
503	20240429	101700	470353800	194900	194900	194900	194900	0
504	20240429	101600	470353800	194900	194900	194900	194900	2
505	20240429	101500	469964000	195000	195000	195000	195000	0
506	20240429	101400	469964000	195000	194400	195000	194400	65
507	20240429	101300	457290600	194400	195500	195500	194400	116
508	20240429	101200	434615200	195000	194400	195000	194400	608
509	20240429	101100	316248600	194300	194300	194300	194300	0
510	20240429	101000	316248600	194300	194300	194300	194300	1
511	20240429	100900	316054300	194400	194400	194400	194400	0
512	20240429	100800	316054300	194400	194400	194400	194400	0
513	20240429	100700	316054300	194400	194400	194400	194400	0
514	20240429	100600	316054300	194400	194400	194400	194400	47
515	20240429	100500	306917500	194400	194400	194400	194400	3
516	20240429	100400	306334300	194400	194400	194400	194400	0
517	20240429	100300	306334300	194400	194400	194400	194400	0
518	20240429	100200	306334300	194400	194400	194400	194400	0
519	20240429	100100	306334300	194400	194400	194400	194400	4
520	20240429	100000	305556700	194200	194200	194400	194200	47
521	20240429	095900	296429100	194400	194400	194400	194400	19
522	20240429	095800	292735500	194200	194200	194200	194200	1
523	20240429	095700	292541300	194400	194400	194400	194400	0
524	20240429	095600	292541300	194400	194400	194400	194400	0
525	20240429	095500	292541300	194400	194400	194400	194400	103
526	20240429	095400	272518100	194200	194200	194200	194200	35
527	20240429	095300	265721100	194200	194200	194200	194200	0
528	20240429	095200	265721100	194200	194200	194200	194200	0
529	20240429	095100	265721100	194200	194200	194200	194200	1
530	20240429	095000	265526900	194000	194000	194000	194000	1
531	20240429	094900	265332900	194200	194100	194200	194100	11
532	20240429	094800	263196800	194200	194200	194200	194200	3
533	20240429	094700	262614200	194200	194200	194200	194200	0
534	20240429	094600	262614200	194200	194200	194200	194200	0
535	20240429	094500	262614200	194200	194200	194200	194200	1
536	20240429	094400	262420000	194000	194200	194200	194000	59
537	20240429	094300	250962400	194100	194100	194100	194100	49
538	20240429	094200	241451500	194100	194100	194100	194100	8
539	20240429	094100	239898700	194100	194100	194100	194100	0
540	20240429	094000	239898700	194100	194000	194100	194000	57
541	20240429	093900	228835200	194000	194000	194000	194000	0
542	20240429	093800	228835200	194000	194000	194000	194000	22
543	20240429	093700	224567200	194000	193900	194000	193900	56
544	20240429	093600	213705400	193800	193800	193800	193800	1
545	20240429	093500	213511600	193900	194000	194000	193900	33
546	20240429	093400	207112400	193900	193900	193900	193900	0
547	20240429	093300	207112400	193900	193900	193900	193900	0
548	20240429	093200	207112400	193900	193900	193900	193900	0
549	20240429	093100	207112400	193900	193900	193900	193900	1
550	20240429	093000	206918500	194000	193800	194000	193800	71
551	20240429	092900	193144700	194000	194000	194000	194000	0
552	20240429	092800	193144700	194000	194000	194000	194000	0
553	20240429	092700	193144700	194000	194000	194000	194000	1
554	20240429	092600	192950700	194000	194000	194000	193900	13
555	20240429	092500	190428800	194000	193900	194000	193900	2
556	20240429	092400	190040900	194000	194000	194000	194000	0
557	20240429	092300	190040900	194000	193400	194000	193400	4
558	20240429	092200	189266500	193300	194000	194000	193300	20
559	20240429	092100	185390000	194000	194000	194000	194000	0
560	20240429	092000	185390000	194000	194000	194000	194000	1
561	20240429	091900	185196000	194000	193900	194000	193900	2
562	20240429	091800	184808100	193900	193900	193900	193900	0
563	20240429	091700	184808100	193900	193900	193900	193900	1
564	20240429	091600	184614200	194000	194000	194000	194000	0
565	20240429	091500	184614200	194000	193800	194000	193800	3
566	20240429	091400	184032500	193800	193800	193800	193800	0
567	20240429	091300	184032500	193800	193800	193800	193800	11
568	20240429	091200	181900700	193900	193900	193900	193900	1
569	20240429	091100	181706800	193900	193900	193900	193900	0
570	20240429	091000	181706800	193900	194000	194000	193900	57
571	20240429	090900	170648900	194000	194000	194000	194000	1
572	20240429	090800	170454900	194000	194000	194000	194000	0
573	20240429	090700	170454900	194000	193800	194000	193800	101
574	20240429	090600	150861100	193700	193700	193700	193700	0
575	20240429	090500	150861100	193700	194100	194200	193700	11
576	20240429	090400	148726500	194200	193200	194200	193200	322
577	20240429	090300	86268500	193700	193700	193700	193700	10
578	20240429	090200	84331500	193700	193700	193700	193700	1
579	20240429	090100	84137800	193100	193800	193800	193100	111
580	20240429	090000	62626700	193100	194000	194000	193100	323