KissMeData/073490/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195000	582280450	27600	27600	27600	27600	382
3	20240422	194900	582280450	27600	27600	27600	27600	0
4	20240422	194800	582280450	27600	27600	27600	27600	0
5	20240422	194700	582280450	27600	27600	27600	27600	0
6	20240422	194600	582280450	27600	27600	27600	27600	0
7	20240422	194500	582280450	27600	27600	27600	27600	0
8	20240422	194400	582280450	27600	27600	27600	27600	0
9	20240422	194300	582280450	27600	27600	27600	27600	0
10	20240422	194200	582280450	27600	27600	27600	27600	0
11	20240422	194100	582280450	27600	27600	27600	27600	0
12	20240422	194000	582280450	27600	27600	27600	27600	0
13	20240422	193900	582280450	27600	27600	27600	27600	0
14	20240422	193800	582280450	27600	27600	27600	27600	0
15	20240422	193700	582280450	27600	27600	27600	27600	0
16	20240422	193600	582280450	27600	27600	27600	27600	0
17	20240422	193500	582280450	27600	27600	27600	27600	0
18	20240422	193400	582280450	27600	27600	27600	27600	0
19	20240422	193300	582280450	27600	27600	27600	27600	0
20	20240422	193200	582280450	27600	27600	27600	27600	0
21	20240422	193100	582280450	27600	27600	27600	27600	0
22	20240422	193000	582280450	27600	27600	27600	27600	0
23	20240422	192900	582280450	27600	27600	27600	27600	0
24	20240422	192800	582280450	27600	27600	27600	27600	0
25	20240422	192700	582280450	27600	27600	27600	27600	0
26	20240422	192600	582280450	27600	27600	27600	27600	0
27	20240422	192500	582280450	27600	27600	27600	27600	0
28	20240422	192400	582280450	27600	27600	27600	27600	0
29	20240422	192300	582280450	27600	27600	27600	27600	0
30	20240422	192200	582280450	27600	27600	27600	27600	0
31	20240422	192100	582280450	27600	27600	27600	27600	0
32	20240422	192000	582280450	27600	27600	27600	27600	382
33	20240422	191900	582280450	27600	27600	27600	27600	0
34	20240422	191800	582280450	27600	27600	27600	27600	0
35	20240422	191700	582280450	27600	27600	27600	27600	0
36	20240422	191600	582280450	27600	27600	27600	27600	0
37	20240422	191500	582280450	27600	27600	27600	27600	0
38	20240422	191400	582280450	27600	27600	27600	27600	0
39	20240422	191300	582280450	27600	27600	27600	27600	0
40	20240422	191200	582280450	27600	27600	27600	27600	0
41	20240422	191100	582280450	27600	27600	27600	27600	0
42	20240422	191000	582280450	27600	27600	27600	27600	0
43	20240422	190900	582280450	27600	27600	27600	27600	0
44	20240422	190800	582280450	27600	27600	27600	27600	0
45	20240422	190700	582280450	27600	27600	27600	27600	0
46	20240422	190600	582280450	27600	27600	27600	27600	0
47	20240422	190500	582280450	27600	27600	27600	27600	0
48	20240422	190400	582280450	27600	27600	27600	27600	0
49	20240422	190300	582280450	27600	27600	27600	27600	0
50	20240422	190200	582280450	27600	27600	27600	27600	0
51	20240422	190100	582280450	27600	27600	27600	27600	0
52	20240422	190000	582280450	27600	27600	27600	27600	0
53	20240422	185900	582280450	27600	27600	27600	27600	0
54	20240422	185800	582280450	27600	27600	27600	27600	0
55	20240422	185700	582280450	27600	27600	27600	27600	0
56	20240422	185600	582280450	27600	27600	27600	27600	0
57	20240422	185500	582280450	27600	27600	27600	27600	0
58	20240422	185400	582280450	27600	27600	27600	27600	0
59	20240422	185300	582280450	27600	27600	27600	27600	0
60	20240422	185200	582280450	27600	27600	27600	27600	0
61	20240422	185100	582280450	27600	27600	27600	27600	0
62	20240422	185000	582280450	27600	27600	27600	27600	382
63	20240422	184900	582280450	27600	27600	27600	27600	0
64	20240422	184800	582280450	27600	27600	27600	27600	0
65	20240422	184700	582280450	27600	27600	27600	27600	0
66	20240422	184600	582280450	27600	27600	27600	27600	0
67	20240422	184500	582280450	27600	27600	27600	27600	0
68	20240422	184400	582280450	27600	27600	27600	27600	0
69	20240422	184300	582280450	27600	27600	27600	27600	0
70	20240422	184200	582280450	27600	27600	27600	27600	0
71	20240422	184100	582280450	27600	27600	27600	27600	0
72	20240422	184000	582280450	27600	27600	27600	27600	0
73	20240422	183900	582280450	27600	27600	27600	27600	0
74	20240422	183800	582280450	27600	27600	27600	27600	0
75	20240422	183700	582280450	27600	27600	27600	27600	0
76	20240422	183600	582280450	27600	27600	27600	27600	0
77	20240422	183500	582280450	27600	27600	27600	27600	0
78	20240422	183400	582280450	27600	27600	27600	27600	0
79	20240422	183300	582280450	27600	27600	27600	27600	0
80	20240422	183200	582280450	27600	27600	27600	27600	0
81	20240422	183100	582280450	27600	27600	27600	27600	0
82	20240422	183000	582280450	27600	27600	27600	27600	0
83	20240422	182900	582280450	27600	27600	27600	27600	0
84	20240422	182800	582280450	27600	27600	27600	27600	0
85	20240422	182700	582280450	27600	27600	27600	27600	0
86	20240422	182600	582280450	27600	27600	27600	27600	0
87	20240422	182500	582280450	27600	27600	27600	27600	0
88	20240422	182400	582280450	27600	27600	27600	27600	0
89	20240422	182300	582280450	27600	27600	27600	27600	0
90	20240422	182200	582280450	27600	27600	27600	27600	0
91	20240422	182100	582280450	27600	27600	27600	27600	0
92	20240422	182000	582280450	27600	27600	27600	27600	382
93	20240422	181900	582280450	27600	27600	27600	27600	0
94	20240422	181800	582280450	27600	27600	27600	27600	0
95	20240422	181700	582280450	27600	27600	27600	27600	0
96	20240422	181600	582280450	27600	27600	27600	27600	0
97	20240422	181500	582280450	27600	27600	27600	27600	0
98	20240422	181400	582280450	27600	27600	27600	27600	0
99	20240422	181300	582280450	27600	27600	27600	27600	0
100	20240422	181200	582280450	27600	27600	27600	27600	0
101	20240422	181100	582280450	27600	27600	27600	27600	0
102	20240422	181000	582280450	27600	27600	27600	27600	0
103	20240422	180900	582280450	27600	27600	27600	27600	0
104	20240422	180800	582280450	27600	27600	27600	27600	0
105	20240422	180700	582280450	27600	27600	27600	27600	0
106	20240422	180600	582280450	27600	27600	27600	27600	0
107	20240422	180500	582280450	27600	27600	27600	27600	0
108	20240422	180400	582280450	27600	27600	27600	27600	0
109	20240422	180300	582280450	27600	27600	27600	27600	0
110	20240422	180200	582280450	27600	27600	27600	27600	0
111	20240422	180100	582280450	27600	27600	27600	27600	0
112	20240422	180000	582280450	27600	27600	27600	27600	0
113	20240422	175900	582280450	27600	27600	27600	27600	0
114	20240422	175800	582280450	27600	27600	27600	27600	0
115	20240422	175700	582280450	27600	27600	27600	27600	0
116	20240422	175600	582280450	27600	27600	27600	27600	0
117	20240422	175500	582280450	27600	27600	27600	27600	0
118	20240422	175400	582280450	27600	27600	27600	27600	0
119	20240422	175300	582280450	27600	27600	27600	27600	0
120	20240422	175200	582280450	27600	27600	27600	27600	0
121	20240422	175100	582280450	27600	27600	27600	27600	0
122	20240422	175000	582280450	27600	27600	27600	27600	382
123	20240422	174900	582280450	27600	27600	27600	27600	0
124	20240422	174800	582280450	27600	27600	27600	27600	0
125	20240422	174700	582280450	27600	27600	27600	27600	0
126	20240422	174600	582280450	27600	27600	27600	27600	0
127	20240422	174500	582280450	27600	27600	27600	27600	0
128	20240422	174400	582280450	27600	27600	27600	27600	0
129	20240422	174300	582280450	27600	27600	27600	27600	0
130	20240422	174200	582280450	27600	27600	27600	27600	0
131	20240422	174100	582280450	27600	27600	27600	27600	0
132	20240422	174000	582280450	27600	27600	27600	27600	0
133	20240422	173900	582280450	27600	27600	27600	27600	0
134	20240422	173800	582280450	27600	27600	27600	27600	0
135	20240422	173700	582280450	27600	27600	27600	27600	0
136	20240422	173600	582280450	27600	27600	27600	27600	0
137	20240422	173500	582280450	27600	27600	27600	27600	0
138	20240422	173400	582280450	27600	27600	27600	27600	0
139	20240422	173300	582280450	27600	27600	27600	27600	0
140	20240422	173200	582280450	27600	27600	27600	27600	0
141	20240422	173100	582280450	27600	27600	27600	27600	0
142	20240422	173000	582280450	27600	27600	27600	27600	0
143	20240422	172900	582280450	27600	27600	27600	27600	0
144	20240422	172800	582280450	27600	27600	27600	27600	0
145	20240422	172700	582280450	27600	27600	27600	27600	0
146	20240422	172600	582280450	27600	27600	27600	27600	0
147	20240422	172500	582280450	27600	27600	27600	27600	0
148	20240422	172400	582280450	27600	27600	27600	27600	0
149	20240422	172300	582280450	27600	27600	27600	27600	0
150	20240422	172200	582280450	27600	27600	27600	27600	0
151	20240422	172100	582280450	27600	27600	27600	27600	0
152	20240422	172000	582280450	27600	27600	27600	27600	382
153	20240422	171900	582280450	27600	27600	27600	27600	0
154	20240422	171800	582280450	27600	27600	27600	27600	0
155	20240422	171700	582280450	27600	27600	27600	27600	0
156	20240422	171600	582280450	27600	27600	27600	27600	0
157	20240422	171500	582280450	27600	27600	27600	27600	0
158	20240422	171400	582280450	27600	27600	27600	27600	0
159	20240422	171300	582280450	27600	27600	27600	27600	0
160	20240422	171200	582280450	27600	27600	27600	27600	0
161	20240422	171100	582280450	27600	27600	27600	27600	0
162	20240422	171000	582280450	27600	27600	27600	27600	0
163	20240422	170900	582280450	27600	27600	27600	27600	0
164	20240422	170800	582280450	27600	27600	27600	27600	0
165	20240422	170700	582280450	27600	27600	27600	27600	0
166	20240422	170600	582280450	27600	27600	27600	27600	0
167	20240422	170500	582280450	27600	27600	27600	27600	0
168	20240422	170400	582280450	27600	27600	27600	27600	0
169	20240422	170300	582280450	27600	27600	27600	27600	0
170	20240422	170200	582280450	27600	27600	27600	27600	0
171	20240422	170100	582280450	27600	27600	27600	27600	0
172	20240422	170000	582280450	27600	27600	27600	27600	0
173	20240422	165900	582280450	27600	27600	27600	27600	0
174	20240422	165800	582280450	27600	27600	27600	27600	0
175	20240422	165700	582280450	27600	27600	27600	27600	0
176	20240422	165600	582280450	27600	27600	27600	27600	0
177	20240422	165500	582280450	27600	27600	27600	27600	0
178	20240422	165400	582280450	27600	27600	27600	27600	0
179	20240422	165300	582280450	27600	27600	27600	27600	0
180	20240422	165200	582280450	27600	27600	27600	27600	0
181	20240422	165100	582280450	27600	27600	27600	27600	0
182	20240422	165000	582280450	27600	27600	27600	27600	382
183	20240422	164900	582280450	27600	27600	27600	27600	0
184	20240422	164800	582280450	27600	27600	27600	27600	0
185	20240422	164700	582280450	27600	27600	27600	27600	0
186	20240422	164600	582280450	27600	27600	27600	27600	0
187	20240422	164500	582280450	27600	27600	27600	27600	0
188	20240422	164400	582280450	27600	27600	27600	27600	0
189	20240422	164300	582280450	27600	27600	27600	27600	0
190	20240422	164200	582280450	27600	27600	27600	27600	0
191	20240422	164100	582280450	27600	27600	27600	27600	0
192	20240422	164000	582280450	27600	27600	27600	27600	0
193	20240422	163900	582280450	27600	27600	27600	27600	0
194	20240422	163800	582280450	27600	27600	27600	27600	0
195	20240422	163700	582280450	27600	27600	27600	27600	0
196	20240422	163600	582280450	27600	27600	27600	27600	0
197	20240422	163500	582280450	27600	27600	27600	27600	0
198	20240422	163400	582280450	27600	27600	27600	27600	0
199	20240422	163300	582280450	27600	27600	27600	27600	0
200	20240422	163200	582280450	27600	27600	27600	27600	0
201	20240422	163100	582280450	27600	27600	27600	27600	0
202	20240422	163000	582280450	27600	27600	27600	27600	0
203	20240422	162900	582280450	27600	27600	27600	27600	0
204	20240422	162800	582280450	27600	27600	27600	27600	0
205	20240422	162700	582280450	27600	27600	27600	27600	0
206	20240422	162600	582280450	27600	27600	27600	27600	0
207	20240422	162500	582280450	27600	27600	27600	27600	0
208	20240422	162400	582280450	27600	27600	27600	27600	0
209	20240422	162300	582280450	27600	27600	27600	27600	0
210	20240422	162200	582280450	27600	27600	27600	27600	0
211	20240422	162100	582280450	27600	27600	27600	27600	0
212	20240422	162000	582280450	27600	27600	27600	27600	382
213	20240422	161900	582280450	27600	27600	27600	27600	0
214	20240422	161800	582280450	27600	27600	27600	27600	0
215	20240422	161700	582280450	27600	27600	27600	27600	0
216	20240422	161600	582280450	27600	27600	27600	27600	0
217	20240422	161500	582280450	27600	27600	27600	27600	0
218	20240422	161400	582280450	27600	27600	27600	27600	0
219	20240422	161300	582280450	27600	27600	27600	27600	0
220	20240422	161200	582280450	27600	27600	27600	27600	0
221	20240422	161100	582280450	27600	27600	27600	27600	0
222	20240422	161000	582280450	27600	27600	27600	27600	0
223	20240422	160900	582280450	27600	27600	27600	27600	0
224	20240422	160800	582280450	27600	27600	27600	27600	0
225	20240422	160700	582280450	27600	27600	27600	27600	0
226	20240422	160600	582280450	27600	27600	27600	27600	0
227	20240422	160500	582280450	27600	27600	27600	27600	0
228	20240422	160400	582280450	27600	27600	27600	27600	0
229	20240422	160300	582280450	27600	27600	27600	27600	0
230	20240422	160200	582280450	27600	27600	27600	27600	0
231	20240422	160100	582280450	27600	27600	27600	27600	0
232	20240422	160000	582280450	27600	27600	27600	27600	0
233	20240422	155900	582280450	27600	27600	27600	27600	0
234	20240422	155800	582280450	27600	27600	27600	27600	0
235	20240422	155700	582280450	27600	27600	27600	27600	0
236	20240422	155600	582280450	27600	27600	27600	27600	0
237	20240422	155500	582280450	27600	27600	27600	27600	0
238	20240422	155400	582280450	27600	27600	27600	27600	0
239	20240422	155300	582280450	27600	27600	27600	27600	0
240	20240422	155200	582280450	27600	27600	27600	27600	0
241	20240422	155100	582280450	27600	27600	27600	27600	0
242	20240422	155000	582280450	27600	27600	27600	27600	382
243	20240422	154900	582280450	27600	27600	27600	27600	0
244	20240422	154800	582280450	27600	27600	27600	27600	0
245	20240422	154700	582280450	27600	27600	27600	27600	0
246	20240422	154600	582280450	27600	27600	27600	27600	0
247	20240422	154500	582280450	27600	27600	27600	27600	0
248	20240422	154400	582280450	27600	27600	27600	27600	0
249	20240422	154300	582280450	27600	27600	27600	27600	0
250	20240422	154200	582280450	27600	27600	27600	27600	0
251	20240422	154100	582280450	27600	27600	27600	27600	0
252	20240422	154000	582280450	27600	27600	27600	27600	0
253	20240422	153900	582280450	27600	27600	27600	27600	0
254	20240422	153800	582280450	27600	27600	27600	27600	0
255	20240422	153700	582280450	27600	27600	27600	27600	0
256	20240422	153600	582280450	27600	27600	27600	27600	0
257	20240422	153500	582280450	27600	27600	27600	27600	0
258	20240422	153400	582280450	27600	27600	27600	27600	0
259	20240422	153300	582280450	27600	27600	27600	27600	0
260	20240422	153200	582280450	27600	27600	27600	27600	0
261	20240422	153100	582280450	27600	27600	27600	27600	0
262	20240422	153000	582280450	27600	27600	27600	27600	382
263	20240422	152900	571737250	27550	27550	27550	27550	0
264	20240422	152800	571737250	27550	27550	27550	27550	0
265	20240422	152700	571737250	27550	27550	27550	27550	0
266	20240422	152600	571737250	27550	27550	27550	27550	0
267	20240422	152500	571737250	27550	27550	27550	27550	0
268	20240422	152400	571737250	27550	27550	27550	27550	0
269	20240422	152300	571737250	27550	27550	27550	27550	0
270	20240422	152200	571737250	27550	27550	27550	27550	0
271	20240422	152100	571737250	27550	27550	27550	27550	0
272	20240422	152000	571737250	27550	27550	27550	27550	0
273	20240422	151900	571737250	27550	27600	27600	27550	59
274	20240422	151800	570110000	27600	27600	27600	27600	0
275	20240422	151700	570110000	27600	27600	27600	27600	0
276	20240422	151600	570110000	27600	27600	27600	27600	31
277	20240422	151500	569254400	27600	27600	27600	27600	9
278	20240422	151400	569006000	27650	27650	27650	27650	29
279	20240422	151300	568204150	27550	27650	27650	27550	35
280	20240422	151200	567239500	27600	27600	27600	27600	0
281	20240422	151100	567239500	27600	27600	27600	27600	191
282	20240422	151000	561967900	27550	27550	27550	27550	0
283	20240422	150900	561967900	27550	27550	27550	27550	0
284	20240422	150800	561967900	27550	27450	27550	27450	755
285	20240422	150700	541224800	27400	27400	27400	27400	696
286	20240422	150600	522154400	27400	27400	27400	27400	132
287	20240422	150500	518537600	27350	27350	27350	27350	760
288	20240422	150400	497751600	27350	27350	27350	27350	20
289	20240422	150300	497204600	27350	27350	27350	27350	0
290	20240422	150200	497204600	27350	27350	27350	27350	0
291	20240422	150100	497204600	27350	27350	27350	27350	0
292	20240422	150000	497204600	27350	27350	27350	27350	1
293	20240422	145900	497177250	27350	27350	27350	27350	0
294	20240422	145800	497177250	27350	27350	27350	27350	0
295	20240422	145700	497177250	27350	27350	27350	27350	0
296	20240422	145600	497177250	27350	27350	27350	27350	0
297	20240422	145500	497177250	27350	27300	27350	27300	3
298	20240422	145400	497095250	27300	27300	27300	27300	10
299	20240422	145300	496822250	27300	27300	27300	27300	0
300	20240422	145200	496822250	27300	27350	27350	27300	578
301	20240422	145100	481040700	27350	27350	27350	27350	30
302	20240422	145000	480220200	27350	27350	27350	27350	0
303	20240422	144900	480220200	27350	27350	27350	27350	0
304	20240422	144800	480220200	27350	27350	27350	27350	0
305	20240422	144700	480220200	27350	27350	27350	27350	0
306	20240422	144600	480220200	27350	27350	27350	27350	20
307	20240422	144500	479673200	27300	27300	27300	27300	5
308	20240422	144400	479536700	27300	27300	27300	27300	0
309	20240422	144300	479536700	27300	27300	27300	27300	0
310	20240422	144200	479536700	27300	27300	27300	27300	10
311	20240422	144100	479263700	27350	27350	27350	27350	0
312	20240422	144000	479263700	27350	27400	27400	27350	7
313	20240422	143900	479072100	27350	27350	27350	27350	1
314	20240422	143800	479044750	27350	27350	27350	27350	200
315	20240422	143700	473574750	27300	27350	27350	27300	530
316	20240422	143600	459084250	27350	27350	27350	27350	0
317	20240422	143500	459084250	27350	27350	27350	27350	245
318	20240422	143400	452383500	27300	27300	27300	27300	30
319	20240422	143300	451564500	27300	27300	27300	27300	123
320	20240422	143200	448206600	27250	27250	27250	27250	0
321	20240422	143100	448206600	27250	27250	27250	27250	0
322	20240422	143000	448206600	27250	27250	27250	27250	0
323	20240422	142900	448206600	27250	27300	27300	27250	34
324	20240422	142800	447278650	27300	27300	27300	27300	0
325	20240422	142700	447278650	27300	27250	27300	27250	4
326	20240422	142600	447169550	27300	27300	27300	27300	1
327	20240422	142500	447142250	27350	27350	27350	27350	0
328	20240422	142400	447142250	27350	27350	27350	27350	0
329	20240422	142300	447142250	27350	27350	27350	27350	0
330	20240422	142200	447142250	27350	27350	27350	27350	0
331	20240422	142100	447142250	27350	27350	27350	27350	15
332	20240422	142000	446732000	27300	27300	27300	27300	370
333	20240422	141900	436631000	27300	27300	27300	27300	0
334	20240422	141800	436631000	27300	27300	27300	27300	0
335	20240422	141700	436631000	27300	27300	27300	27300	731
336	20240422	141600	416674700	27300	27300	27300	27300	0
337	20240422	141500	416674700	27300	27300	27300	27300	0
338	20240422	141400	416674700	27300	27300	27300	27300	74
339	20240422	141300	414654500	27350	27350	27350	27350	464
340	20240422	141200	401964100	27350	27350	27350	27350	0
341	20240422	141100	401964100	27350	27350	27350	27350	5
342	20240422	141000	401827350	27350	27350	27350	27350	0
343	20240422	140900	401827350	27350	27350	27350	27350	0
344	20240422	140800	401827350	27350	27350	27350	27350	0
345	20240422	140700	401827350	27350	27350	27350	27350	0
346	20240422	140600	401827350	27350	27350	27350	27350	1
347	20240422	140500	401800000	27350	27350	27350	27350	5
348	20240422	140400	401663250	27400	27400	27400	27400	0
349	20240422	140300	401663250	27400	27400	27400	27400	20
350	20240422	140200	401115250	27400	27400	27400	27400	0
351	20240422	140100	401115250	27400	27400	27400	27400	1
352	20240422	140000	401087850	27350	27350	27350	27350	0
353	20240422	135900	401087850	27350	27350	27350	27350	0
354	20240422	135800	401087850	27350	27350	27350	27350	1
355	20240422	135700	401060500	27350	27350	27350	27350	0
356	20240422	135600	401060500	27350	27350	27350	27350	70
357	20240422	135500	399146000	27350	27350	27350	27350	30
358	20240422	135400	398325500	27400	27400	27400	27400	0
359	20240422	135300	398325500	27400	27400	27400	27400	0
360	20240422	135200	398325500	27400	27400	27400	27400	10
361	20240422	135100	398051500	27350	27350	27350	27350	15
362	20240422	135000	397641250	27350	27350	27350	27350	29
363	20240422	134900	396848100	27350	27350	27350	27350	0
364	20240422	134800	396848100	27350	27350	27350	27350	0
365	20240422	134700	396848100	27350	27350	27350	27350	2
366	20240422	134600	396793400	27400	27400	27400	27400	0
367	20240422	134500	396793400	27400	27400	27400	27400	0
368	20240422	134400	396793400	27400	27400	27400	27400	0
369	20240422	134300	396793400	27400	27400	27400	27400	0
370	20240422	134200	396793400	27400	27400	27400	27400	0
371	20240422	134100	396793400	27400	27400	27400	27400	0
372	20240422	134000	396793400	27400	27400	27400	27400	0
373	20240422	133900	396793400	27400	27400	27400	27400	0
374	20240422	133800	396793400	27400	27400	27400	27400	0
375	20240422	133700	396793400	27400	27400	27400	27400	0
376	20240422	133600	396793400	27400	27400	27400	27400	5
377	20240422	133500	396656400	27400	27400	27400	27400	158
378	20240422	133400	392327200	27350	27350	27350	27350	3
379	20240422	133300	392245150	27350	27350	27350	27350	0
380	20240422	133200	392245150	27350	27350	27350	27350	51
381	20240422	133100	390850300	27300	27300	27300	27300	20
382	20240422	133000	390304300	27300	27300	27300	27300	16
383	20240422	132900	389867500	27300	27300	27300	27300	19
384	20240422	132800	389348800	27300	27300	27300	27300	0
385	20240422	132700	389348800	27300	27300	27300	27300	5
386	20240422	132600	389212300	27350	27350	27350	27350	1
387	20240422	132500	389184950	27350	27350	27350	27350	12
388	20240422	132400	388856750	27350	27350	27350	27350	0
389	20240422	132300	388856750	27350	27350	27350	27350	23
390	20240422	132200	388227700	27350	27350	27350	27350	0
391	20240422	132100	388227700	27350	27350	27350	27350	0
392	20240422	132000	388227700	27350	27350	27350	27350	77
393	20240422	131900	386121750	27350	27350	27350	27350	0
394	20240422	131800	386121750	27350	27350	27350	27350	0
395	20240422	131700	386121750	27350	27350	27350	27350	0
396	20240422	131600	386121750	27350	27350	27350	27350	0
397	20240422	131500	386121750	27350	27350	27350	27350	50
398	20240422	131400	384754250	27350	27350	27350	27350	0
399	20240422	131300	384754250	27350	27350	27350	27350	0
400	20240422	131200	384754250	27350	27350	27350	27350	52
401	20240422	131100	383332050	27400	27400	27400	27400	140
402	20240422	131000	379496050	27350	27350	27350	27350	114
403	20240422	130900	376378150	27350	27350	27350	27350	0
404	20240422	130800	376378150	27350	27350	27350	27350	0
405	20240422	130700	376378150	27350	27350	27350	27350	0
406	20240422	130600	376378150	27350	27350	27350	27350	0
407	20240422	130500	376378150	27350	27350	27350	27350	0
408	20240422	130400	376378150	27350	27300	27350	27300	30
409	20240422	130300	375557700	27250	27250	27250	27250	12
410	20240422	130200	375230700	27250	27250	27250	27250	0
411	20240422	130100	375230700	27250	27250	27250	27250	0
412	20240422	130000	375230700	27250	27250	27250	27250	0
413	20240422	125900	375230700	27250	27250	27250	27250	0
414	20240422	125800	375230700	27250	27250	27250	27250	50
415	20240422	125700	373868200	27250	27250	27250	27250	0
416	20240422	125600	373868200	27250	27250	27250	27250	0
417	20240422	125500	373868200	27250	27250	27250	27250	1
418	20240422	125400	373840950	27250	27250	27250	27250	0
419	20240422	125300	373840950	27250	27250	27250	27250	10
420	20240422	125200	373568450	27250	27250	27250	27250	10
421	20240422	125100	373295950	27250	27250	27250	27250	0
422	20240422	125000	373295950	27250	27250	27250	27250	1
423	20240422	124900	373268700	27250	27250	27250	27250	1
424	20240422	124800	373241450	27250	27250	27250	27250	0
425	20240422	124700	373241450	27250	27250	27250	27250	0
426	20240422	124600	373241450	27250	27250	27250	27250	0
427	20240422	124500	373241450	27250	27250	27250	27250	43
428	20240422	124400	372069700	27250	27250	27250	27250	40
429	20240422	124300	370979700	27300	27300	27300	27300	5
430	20240422	124200	370843200	27300	27300	27300	27300	5
431	20240422	124100	370706700	27300	27300	27300	27300	0
432	20240422	124000	370706700	27300	27300	27300	27300	11
433	20240422	123900	370406400	27300	27300	27300	27300	0
434	20240422	123800	370406400	27300	27300	27300	27300	36
435	20240422	123700	369423600	27300	27250	27300	27250	63
436	20240422	123600	367703850	27300	27300	27300	27300	0
437	20240422	123500	367703850	27300	27300	27300	27300	0
438	20240422	123400	367703850	27300	27300	27300	27300	0
439	20240422	123300	367703850	27300	27300	27300	27300	0
440	20240422	123200	367703850	27300	27300	27300	27300	0
441	20240422	123100	367703850	27300	27300	27300	27300	0
442	20240422	123000	367703850	27300	27300	27300	27300	0
443	20240422	122900	367703850	27300	27300	27300	27300	0
444	20240422	122800	367703850	27300	27300	27300	27300	1
445	20240422	122700	367676550	27200	27200	27200	27200	0
446	20240422	122600	367676550	27200	27200	27200	27200	0
447	20240422	122500	367676550	27200	27200	27200	27200	0
448	20240422	122400	367676550	27200	27200	27200	27200	0
449	20240422	122300	367676550	27200	27200	27200	27200	0
450	20240422	122200	367676550	27200	27200	27200	27200	0
451	20240422	122100	367676550	27200	27200	27200	27200	0
452	20240422	122000	367676550	27200	27200	27200	27200	0
453	20240422	121900	367676550	27200	27200	27200	27200	0
454	20240422	121800	367676550	27200	27200	27350	27200	14
455	20240422	121700	367295450	27350	27350	27350	27350	0
456	20240422	121600	367295450	27350	27350	27350	27350	6
457	20240422	121500	367131350	27350	27350	27350	27350	37
458	20240422	121400	366119400	27200	27200	27200	27200	10
459	20240422	121300	365847400	27200	27200	27200	27200	0
460	20240422	121200	365847400	27200	27200	27200	27200	0
461	20240422	121100	365847400	27200	27200	27200	27200	0
462	20240422	121000	365847400	27200	27200	27200	27200	2
463	20240422	120900	365793000	27200	27200	27200	27200	0
464	20240422	120800	365793000	27200	27200	27200	27200	0
465	20240422	120700	365793000	27200	27200	27200	27200	0
466	20240422	120600	365793000	27200	27200	27200	27200	0
467	20240422	120500	365793000	27200	27200	27200	27200	1
468	20240422	120400	365765800	27300	27300	27300	27300	0
469	20240422	120300	365765800	27300	27300	27300	27300	220
470	20240422	120200	359759800	27300	27300	27300	27300	7
471	20240422	120100	359568700	27200	27200	27200	27200	0
472	20240422	120000	359568700	27200	27200	27200	27200	33
473	20240422	115900	358671100	27200	27200	27200	27200	30
474	20240422	115800	357855100	27200	27200	27200	27200	0
475	20240422	115700	357855100	27200	27200	27200	27200	0
476	20240422	115600	357855100	27200	27200	27200	27200	0
477	20240422	115500	357855100	27200	27200	27200	27200	1
478	20240422	115400	357827900	27400	27250	27400	27250	141
479	20240422	115300	353975050	27200	27200	27200	27200	0
480	20240422	115200	353975050	27200	27200	27200	27150	194
481	20240422	115100	348702750	27200	27200	27200	27200	18
482	20240422	115000	348213150	27200	27200	27200	27200	1
483	20240422	114900	348185950	27150	27150	27150	27150	0
484	20240422	114800	348185950	27150	27150	27150	27150	47
485	20240422	114700	346909900	27200	27200	27200	27200	7
486	20240422	114600	346719500	27200	27200	27200	27200	0
487	20240422	114500	346719500	27200	27200	27200	27200	0
488	20240422	114400	346719500	27200	27200	27200	27200	3
489	20240422	114300	346637900	27200	27200	27200	27200	1
490	20240422	114200	346610700	27200	27200	27200	27200	0
491	20240422	114100	346610700	27200	27200	27200	27200	173
492	20240422	114000	341905100	27200	27200	27200	27200	27
493	20240422	113900	341170700	27200	27200	27200	27200	10
494	20240422	113800	340898700	27200	27200	27200	27200	1
495	20240422	113700	340871500	27200	27200	27200	27200	1
496	20240422	113600	340844300	27200	27200	27200	27200	12
497	20240422	113500	340517900	27250	27250	27250	27250	0
498	20240422	113400	340517900	27250	27250	27250	27250	100
499	20240422	113300	337792900	27200	27200	27200	27200	300
500	20240422	113200	329632900	27200	27200	27200	27200	200
501	20240422	113100	324192900	27200	27200	27200	27200	19
502	20240422	113000	323676100	27200	27200	27200	27200	0
503	20240422	112900	323676100	27200	27200	27200	27200	39
504	20240422	112800	322615300	27200	27200	27200	27200	0
505	20240422	112700	322615300	27200	27200	27200	27200	0
506	20240422	112600	322615300	27200	27200	27200	27200	0
507	20240422	112500	322615300	27200	27200	27200	27200	1
508	20240422	112400	322588100	27200	27200	27200	27200	25
509	20240422	112300	321908100	27200	27200	27200	27200	0
510	20240422	112200	321908100	27200	27200	27200	27200	0
511	20240422	112100	321908100	27200	27200	27200	27200	2
512	20240422	112000	321853700	27200	27200	27200	27200	0
513	20240422	111900	321853700	27200	27200	27200	27200	0
514	20240422	111800	321853700	27200	27200	27200	27200	70
515	20240422	111700	319949700	27200	27200	27200	27200	100
516	20240422	111600	317229700	27250	27350	27350	27250	11
517	20240422	111500	316929850	27200	27200	27200	27200	0
518	20240422	111400	316929850	27200	27200	27200	27200	0
519	20240422	111300	316929850	27200	27200	27200	27200	0
520	20240422	111200	316929850	27200	27350	27400	27200	279
521	20240422	111100	309336200	27350	27300	27350	27300	94
522	20240422	111000	306769250	27300	27300	27300	27300	0
523	20240422	110900	306769250	27300	27300	27300	27300	0
524	20240422	110800	306769250	27300	27250	27300	27250	36
525	20240422	110700	305788150	27250	27250	27250	27250	0
526	20240422	110600	305788150	27250	27250	27250	27250	0
527	20240422	110500	305788150	27250	27250	27250	27250	0
528	20240422	110400	305788150	27250	27250	27250	27250	133
529	20240422	110300	302163900	27250	27250	27250	27250	0
530	20240422	110200	302163900	27250	27250	27250	27250	0
531	20240422	110100	302163900	27250	27250	27250	27250	300
532	20240422	110000	293988900	27300	27300	27300	27300	68
533	20240422	105900	292132500	27300	27300	27300	27300	51
534	20240422	105800	290740200	27250	27250	27250	27250	20
535	20240422	105700	290195200	27250	27250	27250	27250	1
536	20240422	105600	290167950	27250	27250	27250	27250	32
537	20240422	105500	289295950	27300	27300	27300	27300	10
538	20240422	105400	289022950	27300	27300	27300	27300	0
539	20240422	105300	289022950	27300	27250	27300	27250	106
540	20240422	105200	286133150	27250	27250	27250	27250	73
541	20240422	105100	284143900	27250	27250	27250	27250	23
542	20240422	105000	283517150	27200	27200	27200	27200	0
543	20240422	104900	283517150	27200	27200	27200	27200	0
544	20240422	104800	283517150	27200	27200	27200	27200	0
545	20240422	104700	283517150	27200	27200	27200	27200	0
546	20240422	104600	283517150	27200	27200	27200	27200	8
547	20240422	104500	283299550	27200	27250	27250	27200	50
548	20240422	104400	281939450	27250	27250	27250	27250	1
549	20240422	104300	281912200	27250	27250	27250	27250	0
550	20240422	104200	281912200	27250	27250	27250	27250	4
551	20240422	104100	281803200	27250	27250	27250	27250	1
552	20240422	104000	281775950	27200	27200	27200	27200	96
553	20240422	103900	279164750	27200	27250	27250	27200	29
554	20240422	103800	278375000	27250	27250	27250	27250	63
555	20240422	103700	276658250	27300	27300	27300	27300	7
556	20240422	103600	276467150	27300	27300	27300	27300	0
557	20240422	103500	276467150	27300	27300	27300	27300	365
558	20240422	103400	266502650	27350	27350	27350	27350	0
559	20240422	103300	266502650	27350	27350	27350	27350	0
560	20240422	103200	266502650	27350	27350	27350	27350	0
561	20240422	103100	266502650	27350	27350	27350	27350	0
562	20240422	103000	266502650	27350	27350	27350	27350	2
563	20240422	102900	266447950	27350	27350	27350	27350	0
564	20240422	102800	266447950	27350	27350	27350	27350	0
565	20240422	102700	266447950	27350	27350	27400	27350	86
566	20240422	102600	264093850	27350	27350	27350	27350	1
567	20240422	102500	264066500	27350	27300	27350	27300	3
568	20240422	102400	263984500	27300	27350	27400	27300	22
569	20240422	102300	263383250	27350	27350	27350	27350	0
570	20240422	102200	263383250	27350	27350	27350	27350	0
571	20240422	102100	263383250	27350	27350	27350	27350	32
572	20240422	102000	262508050	27400	27400	27400	27400	1
573	20240422	101900	262480650	27400	27400	27400	27400	3
574	20240422	101800	262398450	27400	27400	27400	27400	11
575	20240422	101700	262097050	27400	27450	27450	27400	11
576	20240422	101600	261795600	27450	27450	27450	27450	5
577	20240422	101500	261658350	27400	27400	27400	27400	50
578	20240422	101400	260288350	27450	27450	27450	27450	20
579	20240422	101300	259739350	27450	27450	27450	27450	50
580	20240422	101200	258366850	27450	27450	27450	27450	0
581	20240422	101100	258366850	27450	27450	27450	27450	0
582	20240422	101000	258366850	27450	27450	27450	27450	0
583	20240422	100900	258366850	27450	27450	27450	27450	6
584	20240422	100800	258202150	27450	27450	27450	27450	0
585	20240422	100700	258202150	27450	27450	27450	27450	62
586	20240422	100600	256500250	27450	27450	27450	27450	248
587	20240422	100500	249692650	27450	27400	27450	27400	59
588	20240422	100400	248076000	27450	27450	27450	27450	2
589	20240422	100300	248021100	27400	27400	27400	27400	0
590	20240422	100200	248021100	27400	27400	27400	27400	356
591	20240422	100100	238266700	27350	27350	27400	27350	49
592	20240422	100000	236925700	27350	27350	27350	27350	20
593	20240422	095900	236378700	27350	27350	27350	27350	0
594	20240422	095800	236378700	27350	27350	27350	27350	0
595	20240422	095700	236378700	27350	27350	27350	27350	0
596	20240422	095600	236378700	27350	27350	27350	27350	1
597	20240422	095500	236351350	27350	27350	27350	27350	6
598	20240422	095400	236187250	27350	27350	27350	27350	0
599	20240422	095300	236187250	27350	27350	27350	27350	0
600	20240422	095200	236187250	27350	27350	27350	27350	1
601	20240422	095100	236159900	27350	27250	27350	27250	259
602	20240422	095000	229089750	27200	27200	27200	27200	0
603	20240422	094900	229089750	27200	27200	27200	27200	0
604	20240422	094800	229089750	27200	27200	27200	27200	80
605	20240422	094700	226913750	27200	27200	27200	27200	50
606	20240422	094600	225553750	27150	27200	27200	27150	203
607	20240422	094500	220037500	27200	27200	27200	27200	27
608	20240422	094400	219303100	27200	27300	27300	27200	318
609	20240422	094300	210622700	27300	27300	27300	27200	57
610	20240422	094200	209071600	27300	27300	27300	27300	598
611	20240422	094100	192746200	27150	27300	27300	27150	6
612	20240422	094000	192583150	27150	27150	27150	27150	0
613	20240422	093900	192583150	27150	27150	27150	27150	40
614	20240422	093800	191497150	27150	27150	27150	27150	0
615	20240422	093700	191497150	27150	27150	27150	27150	0
616	20240422	093600	191497150	27150	27150	27150	27150	0
617	20240422	093500	191497150	27150	27300	27300	27150	103
618	20240422	093400	188695500	27200	27200	27200	27200	272
619	20240422	093300	181297100	27200	27200	27200	27200	0
620	20240422	093200	181297100	27200	27200	27200	27200	0
621	20240422	093100	181297100	27200	27200	27200	27200	2
622	20240422	093000	181242700	27200	27200	27200	27200	107
623	20240422	092900	178332300	27200	27250	27250	27200	328
624	20240422	092800	169395050	27300	27300	27300	27300	134
625	20240422	092700	165736850	27300	27300	27300	27300	8
626	20240422	092600	165518450	27300	27300	27300	27300	3
627	20240422	092500	165436550	27350	27350	27350	27350	97
628	20240422	092400	162783600	27400	27400	27400	27350	49
629	20240422	092300	161441500	27400	27400	27400	27400	20
630	20240422	092200	160893500	27400	27400	27400	27400	9
631	20240422	092100	160646900	27400	27400	27400	27400	7
632	20240422	092000	160455100	27400	27400	27400	27350	108
633	20240422	091900	157496400	27400	27400	27400	27400	750
634	20240422	091800	136946400	27400	27400	27400	27400	95
635	20240422	091700	134343400	27400	27350	27400	27350	115
636	20240422	091600	131192500	27350	27350	27350	27350	139
637	20240422	091500	127390850	27350	27300	27350	27300	131
638	20240422	091400	123813050	27300	27300	27300	27300	5
639	20240422	091300	123676550	27300	27250	27300	27250	90
640	20240422	091200	121224000	27250	27200	27300	27200	509
641	20240422	091100	107378350	27200	27200	27200	27200	680
642	20240422	091000	88882350	27200	27250	27250	27200	2164
643	20240422	090900	30021500	27200	27200	27200	27200	9
644	20240422	090800	29776700	27200	27250	27250	27200	543
645	20240422	090700	15000050	27250	27200	27250	27200	61
646	20240422	090600	13338300	27200	27150	27200	27150	120
647	20240422	090500	10074350	27100	27100	27100	27100	1
648	20240422	090400	10047250	27050	27050	27050	27050	39
649	20240422	090300	8992300	27050	27050	27050	27050	10
650	20240422	090200	8721800	27050	27050	27050	27050	1
651	20240422	090100	8694750	27050	27050	27050	27050	8
652	20240422	090000	8478350	27050	27000	27050	27000	314