KissMeData/001060/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183300	1046197550	29650	29650	29650	29650	1990
3	20240422	183200	1046197550	29650	29650	29650	29650	0
4	20240422	183100	1046197550	29650	29650	29650	29650	0
5	20240422	183000	1046197550	29650	29650	29650	29650	0
6	20240422	182900	1046197550	29650	29650	29650	29650	0
7	20240422	182800	1046197550	29650	29650	29650	29650	0
8	20240422	182700	1046197550	29650	29650	29650	29650	0
9	20240422	182600	1046197550	29650	29650	29650	29650	0
10	20240422	182500	1046197550	29650	29650	29650	29650	0
11	20240422	182400	1046197550	29650	29650	29650	29650	0
12	20240422	182300	1046197550	29650	29650	29650	29650	0
13	20240422	182200	1046197550	29650	29650	29650	29650	0
14	20240422	182100	1046197550	29650	29650	29650	29650	0
15	20240422	182000	1046197550	29650	29650	29650	29650	0
16	20240422	181900	1046197550	29650	29650	29650	29650	0
17	20240422	181800	1046197550	29650	29650	29650	29650	0
18	20240422	181700	1046197550	29650	29650	29650	29650	0
19	20240422	181600	1046197550	29650	29650	29650	29650	0
20	20240422	181500	1046197550	29650	29650	29650	29650	0
21	20240422	181400	1046197550	29650	29650	29650	29650	0
22	20240422	181300	1046197550	29650	29650	29650	29650	0
23	20240422	181200	1046197550	29650	29650	29650	29650	0
24	20240422	181100	1046197550	29650	29650	29650	29650	0
25	20240422	181000	1046197550	29650	29650	29650	29650	0
26	20240422	180900	1046197550	29650	29650	29650	29650	0
27	20240422	180800	1046197550	29650	29650	29650	29650	0
28	20240422	180700	1046197550	29650	29650	29650	29650	0
29	20240422	180600	1046197550	29650	29650	29650	29650	0
30	20240422	180500	1046197550	29650	29650	29650	29650	0
31	20240422	180400	1046197550	29650	29650	29650	29650	0
32	20240422	180300	1046197550	29650	29650	29650	29650	1990
33	20240422	180200	1046197550	29650	29650	29650	29650	0
34	20240422	180100	1046197550	29650	29650	29650	29650	0
35	20240422	180000	1046197550	29650	29650	29650	29650	0
36	20240422	175900	1046197550	29650	29650	29650	29650	0
37	20240422	175800	1046197550	29650	29650	29650	29650	0
38	20240422	175700	1046197550	29650	29650	29650	29650	0
39	20240422	175600	1046197550	29650	29650	29650	29650	0
40	20240422	175500	1046197550	29650	29650	29650	29650	0
41	20240422	175400	1046197550	29650	29650	29650	29650	0
42	20240422	175300	1046197550	29650	29650	29650	29650	0
43	20240422	175200	1046197550	29650	29650	29650	29650	0
44	20240422	175100	1046197550	29650	29650	29650	29650	0
45	20240422	175000	1046197550	29650	29650	29650	29650	0
46	20240422	174900	1046197550	29650	29650	29650	29650	0
47	20240422	174800	1046197550	29650	29650	29650	29650	0
48	20240422	174700	1046197550	29650	29650	29650	29650	0
49	20240422	174600	1046197550	29650	29650	29650	29650	0
50	20240422	174500	1046197550	29650	29650	29650	29650	0
51	20240422	174400	1046197550	29650	29650	29650	29650	0
52	20240422	174300	1046197550	29650	29650	29650	29650	0
53	20240422	174200	1046197550	29650	29650	29650	29650	0
54	20240422	174100	1046197550	29650	29650	29650	29650	0
55	20240422	174000	1046197550	29650	29650	29650	29650	0
56	20240422	173900	1046197550	29650	29650	29650	29650	0
57	20240422	173800	1046197550	29650	29650	29650	29650	0
58	20240422	173700	1046197550	29650	29650	29650	29650	0
59	20240422	173600	1046197550	29650	29650	29650	29650	0
60	20240422	173500	1046197550	29650	29650	29650	29650	0
61	20240422	173400	1046197550	29650	29650	29650	29650	0
62	20240422	173300	1046197550	29650	29650	29650	29650	1990
63	20240422	173200	1046197550	29650	29650	29650	29650	0
64	20240422	173100	1046197550	29650	29650	29650	29650	0
65	20240422	173000	1046197550	29650	29650	29650	29650	0
66	20240422	172900	1046197550	29650	29650	29650	29650	0
67	20240422	172800	1046197550	29650	29650	29650	29650	0
68	20240422	172700	1046197550	29650	29650	29650	29650	0
69	20240422	172600	1046197550	29650	29650	29650	29650	0
70	20240422	172500	1046197550	29650	29650	29650	29650	0
71	20240422	172400	1046197550	29650	29650	29650	29650	0
72	20240422	172300	1046197550	29650	29650	29650	29650	0
73	20240422	172200	1046197550	29650	29650	29650	29650	0
74	20240422	172100	1046197550	29650	29650	29650	29650	0
75	20240422	172000	1046197550	29650	29650	29650	29650	0
76	20240422	171900	1046197550	29650	29650	29650	29650	0
77	20240422	171800	1046197550	29650	29650	29650	29650	0
78	20240422	171700	1046197550	29650	29650	29650	29650	0
79	20240422	171600	1046197550	29650	29650	29650	29650	0
80	20240422	171500	1046197550	29650	29650	29650	29650	0
81	20240422	171400	1046197550	29650	29650	29650	29650	0
82	20240422	171300	1046197550	29650	29650	29650	29650	0
83	20240422	171200	1046197550	29650	29650	29650	29650	0
84	20240422	171100	1046197550	29650	29650	29650	29650	0
85	20240422	171000	1046197550	29650	29650	29650	29650	0
86	20240422	170900	1046197550	29650	29650	29650	29650	0
87	20240422	170800	1046197550	29650	29650	29650	29650	0
88	20240422	170700	1046197550	29650	29650	29650	29650	0
89	20240422	170600	1046197550	29650	29650	29650	29650	0
90	20240422	170500	1046197550	29650	29650	29650	29650	0
91	20240422	170400	1046197550	29650	29650	29650	29650	0
92	20240422	170300	1046197550	29650	29650	29650	29650	1990
93	20240422	170200	1046197550	29650	29650	29650	29650	0
94	20240422	170100	1046197550	29650	29650	29650	29650	0
95	20240422	170000	1046197550	29650	29650	29650	29650	0
96	20240422	165900	1046197550	29650	29650	29650	29650	0
97	20240422	165800	1046197550	29650	29650	29650	29650	0
98	20240422	165700	1046197550	29650	29650	29650	29650	0
99	20240422	165600	1046197550	29650	29650	29650	29650	0
100	20240422	165500	1046197550	29650	29650	29650	29650	0
101	20240422	165400	1046197550	29650	29650	29650	29650	0
102	20240422	165300	1046197550	29650	29650	29650	29650	0
103	20240422	165200	1046197550	29650	29650	29650	29650	0
104	20240422	165100	1046197550	29650	29650	29650	29650	0
105	20240422	165000	1046197550	29650	29650	29650	29650	0
106	20240422	164900	1046197550	29650	29650	29650	29650	0
107	20240422	164800	1046197550	29650	29650	29650	29650	0
108	20240422	164700	1046197550	29650	29650	29650	29650	0
109	20240422	164600	1046197550	29650	29650	29650	29650	0
110	20240422	164500	1046197550	29650	29650	29650	29650	0
111	20240422	164400	1046197550	29650	29650	29650	29650	0
112	20240422	164300	1046197550	29650	29650	29650	29650	0
113	20240422	164200	1046197550	29650	29650	29650	29650	0
114	20240422	164100	1046197550	29650	29650	29650	29650	0
115	20240422	164000	1046197550	29650	29650	29650	29650	0
116	20240422	163900	1046197550	29650	29650	29650	29650	0
117	20240422	163800	1046197550	29650	29650	29650	29650	0
118	20240422	163700	1046197550	29650	29650	29650	29650	0
119	20240422	163600	1046197550	29650	29650	29650	29650	0
120	20240422	163500	1046197550	29650	29650	29650	29650	0
121	20240422	163400	1046197550	29650	29650	29650	29650	0
122	20240422	163300	1046197550	29650	29650	29650	29650	1990
123	20240422	163200	1046197550	29650	29650	29650	29650	0
124	20240422	163100	1046197550	29650	29650	29650	29650	0
125	20240422	163000	1046197550	29650	29650	29650	29650	0
126	20240422	162900	1046197550	29650	29650	29650	29650	0
127	20240422	162800	1046197550	29650	29650	29650	29650	0
128	20240422	162700	1046197550	29650	29650	29650	29650	0
129	20240422	162600	1046197550	29650	29650	29650	29650	0
130	20240422	162500	1046197550	29650	29650	29650	29650	0
131	20240422	162400	1046197550	29650	29650	29650	29650	0
132	20240422	162300	1046197550	29650	29650	29650	29650	0
133	20240422	162200	1046197550	29650	29650	29650	29650	0
134	20240422	162100	1046197550	29650	29650	29650	29650	0
135	20240422	162000	1046197550	29650	29650	29650	29650	0
136	20240422	161900	1046197550	29650	29650	29650	29650	0
137	20240422	161800	1046197550	29650	29650	29650	29650	0
138	20240422	161700	1046197550	29650	29650	29650	29650	0
139	20240422	161600	1046197550	29650	29650	29650	29650	0
140	20240422	161500	1046197550	29650	29650	29650	29650	0
141	20240422	161400	1046197550	29650	29650	29650	29650	0
142	20240422	161300	1046197550	29650	29650	29650	29650	0
143	20240422	161200	1046197550	29650	29650	29650	29650	0
144	20240422	161100	1046197550	29650	29650	29650	29650	0
145	20240422	161000	1046197550	29650	29650	29650	29650	0
146	20240422	160900	1046197550	29650	29650	29650	29650	0
147	20240422	160800	1046197550	29650	29650	29650	29650	0
148	20240422	160700	1046197550	29650	29650	29650	29650	0
149	20240422	160600	1046197550	29650	29650	29650	29650	0
150	20240422	160500	1046197550	29650	29650	29650	29650	0
151	20240422	160400	1046197550	29650	29650	29650	29650	0
152	20240422	160300	1046197550	29650	29650	29650	29650	1990
153	20240422	160200	1046197550	29650	29650	29650	29650	0
154	20240422	160100	1046197550	29650	29650	29650	29650	0
155	20240422	160000	1046197550	29650	29650	29650	29650	0
156	20240422	155900	1046197550	29650	29650	29650	29650	0
157	20240422	155800	1046197550	29650	29650	29650	29650	0
158	20240422	155700	1046197550	29650	29650	29650	29650	0
159	20240422	155600	1046197550	29650	29650	29650	29650	0
160	20240422	155500	1046197550	29650	29650	29650	29650	0
161	20240422	155400	1046197550	29650	29650	29650	29650	0
162	20240422	155300	1046197550	29650	29650	29650	29650	0
163	20240422	155200	1046197550	29650	29650	29650	29650	0
164	20240422	155100	1046197550	29650	29650	29650	29650	0
165	20240422	155000	1046197550	29650	29650	29650	29650	0
166	20240422	154900	1046197550	29650	29650	29650	29650	0
167	20240422	154800	1046197550	29650	29650	29650	29650	0
168	20240422	154700	1046197550	29650	29650	29650	29650	0
169	20240422	154600	1046197550	29650	29650	29650	29650	0
170	20240422	154500	1046197550	29650	29650	29650	29650	0
171	20240422	154400	1046197550	29650	29650	29650	29650	0
172	20240422	154300	1046197550	29650	29650	29650	29650	0
173	20240422	154200	1046197550	29650	29650	29650	29650	0
174	20240422	154100	1046197550	29650	29650	29650	29650	0
175	20240422	154000	1046197550	29650	29650	29650	29650	0
176	20240422	153900	1046197550	29650	29650	29650	29650	0
177	20240422	153800	1046197550	29650	29650	29650	29650	0
178	20240422	153700	1046197550	29650	29650	29650	29650	0
179	20240422	153600	1046197550	29650	29650	29650	29650	0
180	20240422	153500	1046197550	29650	29650	29650	29650	0
181	20240422	153400	1046197550	29650	29650	29650	29650	0
182	20240422	153300	1046197550	29650	29650	29650	29650	1990
183	20240422	153200	1046197550	29650	29650	29650	29650	0
184	20240422	153100	1046197550	29650	29650	29650	29650	0
185	20240422	153000	1046197550	29650	29650	29650	29650	1990
186	20240422	152900	987194050	29550	29550	29550	29550	0
187	20240422	152800	987194050	29550	29550	29550	29550	0
188	20240422	152700	987194050	29550	29550	29550	29550	0
189	20240422	152600	987194050	29550	29550	29550	29550	0
190	20240422	152500	987194050	29550	29550	29550	29550	0
191	20240422	152400	987194050	29550	29550	29550	29550	0
192	20240422	152300	987194050	29550	29550	29550	29550	0
193	20240422	152200	987194050	29550	29550	29550	29550	0
194	20240422	152100	987194050	29550	29550	29550	29550	0
195	20240422	152000	987194050	29550	29550	29550	29550	0
196	20240422	151900	987194050	29550	29450	29550	29450	933
197	20240422	151800	959642800	29500	29450	29500	29450	154
198	20240422	151700	955102750	29500	29450	29500	29450	180
199	20240422	151600	949800400	29500	29450	29500	29450	43
200	20240422	151500	948533700	29500	29450	29500	29450	74
201	20240422	151400	946353000	29500	29500	29500	29450	35
202	20240422	151300	945321550	29500	29450	29500	29450	42
203	20240422	151200	944084500	29500	29500	29500	29500	7
204	20240422	151100	943878000	29500	29500	29500	29500	562
205	20240422	151000	927299000	29400	29500	29500	29400	127
206	20240422	150900	923561000	29400	29450	29500	29400	79
207	20240422	150800	921235900	29500	29450	29500	29400	91
208	20240422	150700	918556450	29450	29450	29450	29450	2
209	20240422	150600	918497550	29450	29400	29500	29400	117
210	20240422	150500	915054500	29500	29500	29500	29500	5
211	20240422	150400	914907000	29400	29500	29500	29400	88
212	20240422	150300	912316700	29450	29500	29500	29450	8
213	20240422	150200	912080850	29450	29500	29500	29450	100
214	20240422	150100	909135500	29500	29500	29500	29500	12
215	20240422	150000	908781500	29450	29450	29450	29450	75
216	20240422	145900	906572750	29500	29500	29500	29500	7
217	20240422	145800	906366250	29500	29450	29500	29450	6
218	20240422	145700	906189450	29500	29450	29500	29450	48
219	20240422	145600	904775600	29500	29450	29500	29450	9
220	20240422	145500	904510350	29450	29500	29500	29450	18
221	20240422	145400	903979400	29500	29500	29500	29400	29
222	20240422	145300	903124000	29500	29450	29500	29400	154
223	20240422	145200	898586750	29400	29450	29450	29400	28
224	20240422	145100	897762900	29500	29400	29500	29400	85
225	20240422	145000	895263300	29500	29500	29500	29500	3
226	20240422	144900	895174800	29550	29550	29550	29550	6
227	20240422	144800	894997500	29400	29550	29550	29400	63
228	20240422	144700	893144850	29550	29500	29550	29500	7
229	20240422	144600	892938300	29500	29500	29500	29500	8
230	20240422	144500	892702300	29500	29500	29500	29500	7
231	20240422	144400	892495800	29500	29500	29500	29500	20
232	20240422	144300	891905800	29400	29400	29400	29400	10
233	20240422	144200	891611800	29550	29500	29550	29400	1053
234	20240422	144100	860548200	29550	29500	29550	29500	1283
235	20240422	144000	822697900	29500	29450	29500	29450	166
236	20240422	143900	817808900	29450	29450	29450	29450	4
237	20240422	143800	817691100	29450	29450	29450	29450	5
238	20240422	143700	817543850	29400	29450	29450	29400	50
239	20240422	143600	816071850	29450	29450	29450	29450	4
240	20240422	143500	815954050	29450	29400	29450	29400	72
241	20240422	143400	813837000	29400	29350	29400	29350	5
242	20240422	143300	813690050	29350	29350	29350	29350	268
243	20240422	143200	805824250	29300	29350	29350	29300	15
244	20240422	143100	805384500	29300	29300	29300	29300	0
245	20240422	143000	805384500	29300	29300	29300	29300	20
246	20240422	142900	804798500	29300	29300	29300	29300	0
247	20240422	142800	804798500	29300	29300	29350	29300	24
248	20240422	142700	804095250	29350	29350	29350	29350	2
249	20240422	142600	804036550	29300	29300	29300	29300	24
250	20240422	142500	803333350	29300	29300	29300	29300	240
251	20240422	142400	796301350	29300	29300	29300	29300	17
252	20240422	142300	795803250	29300	29300	29300	29300	3
253	20240422	142200	795715350	29300	29300	29300	29300	18
254	20240422	142100	795187950	29300	29300	29300	29300	37
255	20240422	142000	794103850	29350	29300	29350	29300	57
256	20240422	141900	792431750	29300	29300	29300	29300	101
257	20240422	141800	789472450	29300	29300	29300	29300	14
258	20240422	141700	789062250	29400	29400	29400	29400	0
259	20240422	141600	789062250	29400	29300	29400	29300	18
260	20240422	141500	788534250	29300	29300	29300	29300	0
261	20240422	141400	788534250	29300	29400	29400	29300	57
262	20240422	141300	786863750	29300	29300	29300	29300	11
263	20240422	141200	786541450	29300	29300	29300	29300	0
264	20240422	141100	786541450	29300	29300	29300	29300	9
265	20240422	141000	786277750	29300	29300	29300	29300	9
266	20240422	140900	786014050	29250	29250	29250	29250	22
267	20240422	140800	785370550	29250	29250	29250	29250	6
268	20240422	140700	785195050	29250	29250	29250	29250	5
269	20240422	140600	785048800	29250	29250	29250	29250	6
270	20240422	140500	784873300	29250	29250	29250	29250	13
271	20240422	140400	784493050	29250	29250	29250	29150	1593
272	20240422	140300	737942350	29300	29300	29300	29300	428
273	20240422	140200	725401950	29300	29300	29300	29300	0
274	20240422	140100	725401950	29300	29350	29350	29300	295
275	20240422	140000	716744400	29350	29350	29350	29350	224
276	20240422	135900	710170000	29350	29350	29350	29350	0
277	20240422	135800	710170000	29350	29350	29350	29350	0
278	20240422	135700	710170000	29350	29350	29350	29350	10
279	20240422	135600	709876500	29350	29350	29350	29350	11
280	20240422	135500	709553650	29350	29350	29350	29350	0
281	20240422	135400	709553650	29350	29350	29350	29350	8
282	20240422	135300	709318850	29500	29500	29500	29500	1
283	20240422	135200	709289350	29400	29400	29400	29400	0
284	20240422	135100	709289350	29400	29400	29400	29400	2
285	20240422	135000	709230550	29400	29400	29400	29400	0
286	20240422	134900	709230550	29400	29400	29400	29400	3
287	20240422	134800	709142350	29450	29400	29450	29400	168
288	20240422	134700	704195100	29400	29400	29400	29400	11
289	20240422	134600	703871700	29400	29400	29400	29400	9
290	20240422	134500	703607100	29450	29400	29450	29400	12
291	20240422	134400	703254150	29450	29450	29450	29450	5
292	20240422	134300	703106900	29400	29400	29400	29400	10
293	20240422	134200	702812900	29350	29400	29400	29350	111
294	20240422	134100	699554700	29400	29400	29400	29400	50
295	20240422	134000	698084700	29400	29400	29400	29400	5
296	20240422	133900	697937700	29400	29400	29400	29400	0
297	20240422	133800	697937700	29400	29500	29500	29400	245
298	20240422	133700	690733700	29500	29500	29500	29500	3
299	20240422	133600	690645200	29500	29400	29500	29400	19
300	20240422	133500	690086300	29400	29400	29400	29400	0
301	20240422	133400	690086300	29400	29400	29400	29400	0
302	20240422	133300	690086300	29400	29400	29400	29400	9
303	20240422	133200	689821700	29400	29400	29400	29400	0
304	20240422	133100	689821700	29400	29450	29450	29400	58
305	20240422	133000	688113650	29400	29400	29450	29400	219
306	20240422	132900	681674750	29400	29400	29400	29400	0
307	20240422	132800	681674750	29400	29400	29400	29400	13
308	20240422	132700	681292550	29400	29400	29400	29400	0
309	20240422	132600	681292550	29400	29400	29400	29400	5
310	20240422	132500	681145550	29400	29550	29550	29400	14
311	20240422	132400	680733200	29550	29400	29550	29400	8
312	20240422	132300	680497850	29400	29550	29550	29400	10
313	20240422	132200	680203700	29400	29400	29400	29400	11
314	20240422	132100	679880300	29400	29400	29400	29400	8
315	20240422	132000	679645100	29450	29450	29450	29450	0
316	20240422	131900	679645100	29450	29450	29500	29450	34
317	20240422	131800	678643600	29450	29450	29450	29450	0
318	20240422	131700	678643600	29450	29450	29450	29450	14
319	20240422	131600	678231300	29450	29450	29450	29450	0
320	20240422	131500	678231300	29450	29500	29500	29450	10
321	20240422	131400	677936750	29450	29400	29450	29400	60
322	20240422	131300	676172600	29400	29400	29400	29400	0
323	20240422	131200	676172600	29400	29400	29400	29400	7
324	20240422	131100	675966800	29400	29400	29400	29400	106
325	20240422	131000	672850400	29400	29400	29400	29400	7
326	20240422	130900	672644600	29400	29400	29400	29400	0
327	20240422	130800	672644600	29400	29450	29450	29400	93
328	20240422	130700	669908250	29400	29400	29400	29400	5
329	20240422	130600	669761250	29550	29550	29550	29550	10
330	20240422	130500	669465750	29500	29500	29500	29500	0
331	20240422	130400	669465750	29500	29400	29500	29400	111
332	20240422	130300	666191750	29400	29400	29400	29400	5
333	20240422	130200	666044750	29400	29450	29450	29400	3
334	20240422	130100	665956450	29450	29450	29500	29400	55
335	20240422	130000	664334500	29450	29450	29450	29450	105
336	20240422	125900	661242250	29450	29450	29450	29450	3
337	20240422	125800	661153900	29450	29450	29450	29450	5
338	20240422	125700	661006650	29550	29550	29550	29550	1
339	20240422	125600	660977100	29450	29450	29450	29450	0
340	20240422	125500	660977100	29450	29450	29450	29450	8
341	20240422	125400	660741500	29550	29550	29550	29550	1
342	20240422	125300	660711950	29500	29500	29500	29500	17
343	20240422	125200	660210450	29500	29500	29500	29500	10
344	20240422	125100	659915450	29500	29450	29500	29400	106
345	20240422	125000	656789550	29500	29400	29500	29400	9
346	20240422	124900	656524650	29400	29400	29400	29400	12
347	20240422	124800	656171850	29400	29400	29400	29400	17
348	20240422	124700	655672050	29400	29400	29400	29400	6
349	20240422	124600	655495650	29450	29450	29450	29450	36
350	20240422	124500	654435450	29450	29500	29500	29400	161
351	20240422	124400	649701900	29450	29450	29450	29450	17
352	20240422	124300	649201250	29450	29450	29450	29450	16
353	20240422	124200	648730050	29450	29450	29450	29450	1
354	20240422	124100	648700600	29450	29450	29450	29450	19
355	20240422	124000	648141050	29450	29450	29450	29450	3
356	20240422	123900	648052700	29450	29450	29500	29450	36
357	20240422	123800	646991350	29450	29450	29450	29450	7
358	20240422	123700	646785200	29450	29450	29450	29450	9
359	20240422	123600	646520150	29400	29450	29450	29400	8
360	20240422	123500	646284750	29400	29450	29450	29400	22
361	20240422	123400	645636950	29450	29400	29450	29400	3
362	20240422	123300	645548700	29400	29450	29450	29400	6
363	20240422	123200	645372100	29400	29400	29400	29400	1
364	20240422	123100	645342700	29400	29450	29450	29400	14
365	20240422	123000	644930450	29450	29450	29450	29450	10
366	20240422	122900	644635950	29450	29450	29450	29450	20
367	20240422	122800	644046950	29500	29500	29500	29500	4
368	20240422	122700	643928950	29500	29450	29500	29450	52
369	20240422	122600	642397250	29450	29450	29450	29450	98
370	20240422	122500	639511150	29450	29450	29450	29450	183
371	20240422	122400	634121800	29350	29400	29400	29350	84
372	20240422	122300	631652400	29400	29450	29450	29400	33
373	20240422	122200	630680700	29400	29400	29400	29400	4
374	20240422	122100	630563100	29400	29400	29400	29400	10
375	20240422	122000	630269100	29450	29450	29450	29400	12
376	20240422	121900	629916000	29400	29400	29400	29400	103
377	20240422	121800	626887800	29400	29400	29400	29400	3
378	20240422	121700	626799600	29400	29400	29400	29400	3
379	20240422	121600	626711400	29400	29400	29400	29400	3
380	20240422	121500	626623200	29400	29400	29400	29400	5
381	20240422	121400	626476200	29400	29400	29400	29400	15
382	20240422	121300	626035200	29400	29450	29450	29400	8
383	20240422	121200	625799750	29400	29400	29400	29400	6
384	20240422	121100	625623350	29400	29400	29400	29400	0
385	20240422	121000	625623350	29400	29400	29400	29400	0
386	20240422	120900	625623350	29400	29400	29400	29400	0
387	20240422	120800	625623350	29400	29400	29400	29400	0
388	20240422	120700	625623350	29400	29350	29400	29350	2
389	20240422	120600	625564600	29400	29400	29400	29400	0
390	20240422	120500	625564600	29400	29400	29400	29400	5
391	20240422	120400	625417600	29400	29400	29400	29400	0
392	20240422	120300	625417600	29400	29400	29400	29400	166
393	20240422	120200	620537200	29350	29350	29350	29350	10
394	20240422	120100	620243700	29400	29400	29400	29400	2
395	20240422	120000	620184900	29400	29400	29400	29400	37
396	20240422	115900	619097100	29400	29400	29400	29400	124
397	20240422	115800	615451500	29400	29400	29400	29400	0
398	20240422	115700	615451500	29400	29400	29400	29400	1
399	20240422	115600	615422100	29350	29350	29350	29350	0
400	20240422	115500	615422100	29350	29350	29350	29350	19
401	20240422	115400	614864450	29300	29300	29300	29300	5
402	20240422	115300	614717950	29300	29300	29300	29300	197
403	20240422	115200	608945850	29300	29300	29300	29300	0
404	20240422	115100	608945850	29300	29300	29300	29300	100
405	20240422	115000	606015850	29300	29300	29300	29300	0
406	20240422	114900	606015850	29300	29300	29300	29300	0
407	20240422	114800	606015850	29300	29300	29300	29300	0
408	20240422	114700	606015850	29300	29300	29300	29300	0
409	20240422	114600	606015850	29300	29300	29300	29300	5
410	20240422	114500	605869350	29300	29300	29300	29300	5
411	20240422	114400	605722850	29300	29300	29300	29300	1
412	20240422	114300	605693550	29300	29300	29300	29300	5
413	20240422	114200	605547050	29350	29350	29350	29350	5
414	20240422	114100	605400300	29350	29350	29350	29350	4
415	20240422	114000	605282900	29350	29350	29350	29350	33
416	20240422	113900	604314350	29300	29300	29300	29300	356
417	20240422	113800	593883550	29300	29300	29300	29300	30
418	20240422	113700	593004550	29300	29300	29300	29300	0
419	20240422	113600	593004550	29300	29300	29300	29300	1
420	20240422	113500	592975250	29300	29400	29400	29300	52
421	20240422	113400	591451050	29400	29400	29400	29400	3
422	20240422	113300	591362850	29400	29350	29400	29350	64
423	20240422	113200	589484200	29350	29350	29350	29350	0
424	20240422	113100	589484200	29350	29300	29350	29300	4
425	20240422	113000	589366950	29350	29300	29350	29300	149
426	20240422	112900	585001200	29300	29350	29350	29300	80
427	20240422	112800	582656350	29350	29350	29350	29350	3
428	20240422	112700	582568300	29350	29350	29400	29350	51
429	20240422	112600	581071400	29400	29400	29400	29400	1
430	20240422	112500	581042000	29400	29350	29400	29350	64
431	20240422	112400	579160450	29350	29350	29350	29350	3
432	20240422	112300	579072400	29400	29400	29400	29400	1
433	20240422	112200	579043000	29350	29350	29350	29350	1
434	20240422	112100	579013650	29300	29300	29300	29300	210
435	20240422	112000	572860650	29350	29350	29350	29350	2
436	20240422	111900	572801950	29350	29350	29350	29350	10
437	20240422	111800	572508450	29300	29300	29300	29300	26
438	20240422	111700	571746650	29300	29300	29350	29300	145
439	20240422	111600	567493300	29250	29250	29300	29250	17
440	20240422	111500	566995550	29300	29350	29350	29300	54
441	20240422	111400	565413300	29350	29300	29350	29300	343
442	20240422	111300	555361250	29300	29400	29400	29300	510
443	20240422	111200	540417250	29400	29350	29400	29350	25
444	20240422	111100	539682500	29350	29400	29400	29350	572
445	20240422	111000	522891800	29400	29450	29450	29400	594
446	20240422	110900	505428150	29450	29450	29450	29450	2
447	20240422	110800	505369250	29450	29400	29450	29400	271
448	20240422	110700	497394800	29400	29400	29400	29400	22
449	20240422	110600	496748000	29500	29450	29500	29450	353
450	20240422	110500	486352050	29500	29500	29500	29500	0
451	20240422	110400	486352050	29500	29500	29500	29500	0
452	20240422	110300	486352050	29500	29500	29550	29500	194
453	20240422	110200	480629000	29500	29550	29550	29500	220
454	20240422	110100	474138000	29550	29550	29550	29550	1
455	20240422	110000	474108450	29550	29550	29550	29550	1
456	20240422	105900	474078900	29550	29550	29550	29550	6
457	20240422	105800	473901600	29550	29500	29550	29500	489
458	20240422	105700	459466100	29500	29500	29500	29500	13
459	20240422	105600	459082600	29450	29450	29500	29450	7
460	20240422	105500	458876300	29450	29450	29450	29450	201
461	20240422	105400	452956850	29500	29450	29500	29450	234
462	20240422	105300	446065400	29450	29450	29450	29450	12
463	20240422	105200	445712000	29400	29450	29450	29400	15
464	20240422	105100	445270750	29450	29450	29450	29450	391
465	20240422	105000	433755800	29500	29550	29550	29500	30
466	20240422	104900	432870750	29550	29550	29550	29550	11
467	20240422	104800	432545700	29550	29550	29550	29550	3
468	20240422	104700	432457050	29500	29500	29500	29500	26
469	20240422	104600	431690050	29550	29550	29550	29550	3
470	20240422	104500	431601400	29500	29500	29550	29500	128
471	20240422	104400	427825250	29500	29600	29600	29500	478
472	20240422	104300	413706550	29600	29650	29650	29600	7
473	20240422	104200	413499100	29600	29650	29650	29600	7
474	20240422	104100	413291750	29650	29650	29650	29650	3
475	20240422	104000	413202800	29650	29650	29650	29650	3
476	20240422	103900	413113850	29650	29650	29650	29650	1
477	20240422	103800	413084200	29650	29550	29650	29550	6
478	20240422	103700	412906800	29600	29650	29650	29600	58
479	20240422	103600	411189850	29650	29650	29650	29650	3
480	20240422	103500	411100900	29650	29650	29650	29650	46
481	20240422	103400	409737000	29700	29650	29700	29650	10
482	20240422	103300	409440200	29650	29700	29700	29650	65
483	20240422	103200	407512600	29700	29700	29700	29700	3
484	20240422	103100	407423500	29650	29650	29650	29650	0
485	20240422	103000	407423500	29650	29700	29700	29600	82
486	20240422	102900	404996150	29700	29650	29700	29650	4
487	20240422	102800	404877500	29600	29600	29600	29600	0
488	20240422	102700	404877500	29600	29600	29600	29600	158
489	20240422	102600	400200700	29600	29600	29600	29600	18
490	20240422	102500	399667900	29600	29600	29600	29600	4
491	20240422	102400	399549500	29600	29550	29600	29550	35
492	20240422	102300	398515200	29600	29600	29600	29600	3
493	20240422	102200	398426400	29550	29550	29600	29550	86
494	20240422	102100	395884950	29550	29600	29600	29550	103
495	20240422	102000	392841150	29600	29600	29600	29600	2
496	20240422	101900	392781950	29600	29600	29600	29600	6
497	20240422	101800	392604350	29600	29600	29600	29600	18
498	20240422	101700	392071550	29600	29550	29600	29550	84
499	20240422	101600	389589150	29550	29550	29550	29550	297
500	20240422	101500	380812800	29600	29600	29600	29550	120
501	20240422	101400	377262800	29600	29600	29600	29600	22
502	20240422	101300	376611600	29650	29650	29650	29650	3
503	20240422	101200	376522650	29700	29700	29700	29700	325
504	20240422	101100	366870150	29650	29650	29650	29650	5
505	20240422	101000	366721900	29650	29650	29700	29650	48
506	20240422	100900	365298350	29700	29700	29700	29700	0
507	20240422	100800	365298350	29700	29600	29700	29600	425
508	20240422	100700	352696100	29600	29600	29600	29600	223
509	20240422	100600	346095300	29600	29550	29600	29550	9
510	20240422	100500	345829200	29600	29650	29650	29550	694
511	20240422	100400	325319150	29600	29600	29600	29600	2
512	20240422	100300	325259950	29650	29650	29650	29650	3
513	20240422	100200	325171000	29650	29650	29650	29650	3
514	20240422	100100	325082050	29650	29600	29650	29600	74
515	20240422	100000	322890150	29600	29600	29600	29550	49
516	20240422	095900	321439800	29650	29600	29650	29600	30
517	20240422	095800	320551650	29650	29600	29650	29600	117
518	20240422	095700	317088300	29650	29650	29650	29650	5
519	20240422	095600	316940050	29650	29600	29650	29600	229
520	20240422	095500	310150400	29600	29650	29650	29600	107
521	20240422	095400	306982900	29650	29600	29650	29600	7
522	20240422	095300	306775550	29650	29600	29650	29600	53
523	20240422	095200	305206450	29600	29600	29600	29600	36
524	20240422	095100	304140850	29650	29600	29650	29600	23
525	20240422	095000	303459900	29600	29550	29600	29550	9
526	20240422	094900	303193550	29550	29550	29550	29500	372
527	20240422	094800	292201700	29600	29550	29600	29550	16
528	20240422	094700	291728350	29550	29550	29550	29550	27
529	20240422	094600	290930500	29550	29500	29550	29500	401
530	20240422	094500	279100950	29500	29550	29550	29500	164
531	20240422	094400	274255400	29500	29500	29550	29500	5
532	20240422	094300	274107750	29450	29550	29550	29450	333
533	20240422	094200	264284700	29500	29550	29550	29500	58
534	20240422	094100	262573550	29500	29550	29550	29450	49
535	20240422	094000	261127900	29500	29550	29550	29500	552
536	20240422	093900	244842700	29550	29600	29600	29550	432
537	20240422	093800	232076900	29550	29600	29600	29550	124
538	20240422	093700	228407400	29600	29600	29600	29600	34
539	20240422	093600	227401000	29600	29600	29600	29600	24
540	20240422	093500	226690600	29600	29600	29600	29600	0
541	20240422	093400	226690600	29600	29600	29600	29600	15
542	20240422	093300	226246600	29650	29650	29650	29650	276
543	20240422	093200	218063200	29600	29550	29600	29450	929
544	20240422	093100	190631050	29500	29550	29550	29500	41
545	20240422	093000	189420050	29550	29600	29600	29550	193
546	20240422	092900	183715950	29600	29650	29650	29600	7
547	20240422	092800	183508600	29600	29600	29650	29600	41
548	20240422	092700	182294950	29650	29700	29700	29650	65
549	20240422	092600	180367650	29650	29650	29700	29650	135
550	20240422	092500	176363400	29700	29700	29700	29700	0
551	20240422	092400	176363400	29700	29700	29700	29700	20
552	20240422	092300	175769400	29750	29750	29750	29750	50
553	20240422	092200	174281900	29750	29750	29750	29750	12
554	20240422	092100	173924900	29750	29700	29750	29700	815
555	20240422	092000	149712150	29650	29650	29650	29650	8
556	20240422	091900	149474950	29650	29650	29650	29650	21
557	20240422	091800	148852300	29600	29600	29600	29550	62
558	20240422	091700	147018600	29650	29650	29650	29650	0
559	20240422	091600	147018600	29650	29600	29650	29600	105
560	20240422	091500	143906650	29600	29600	29600	29600	30
561	20240422	091400	143018650	29600	29650	29650	29600	241
562	20240422	091300	135873050	29600	29600	29600	29600	110
563	20240422	091200	132617050	29650	29650	29650	29650	74
564	20240422	091100	130422950	29600	29600	29600	29600	3
565	20240422	091000	130334150	29600	29700	29700	29600	1358
566	20240422	090900	90069050	29700	29650	29800	29650	851
567	20240422	090800	64789350	29650	29550	29650	29500	619
568	20240422	090700	46485850	29550	29550	29550	29550	2
569	20240422	090600	46426750	29450	29550	29550	29450	464
570	20240422	090500	32720950	29500	29450	29500	29450	57
571	20240422	090400	31039700	29450	29550	29550	29450	123
572	20240422	090300	27406450	29500	29500	29500	29450	173
573	20240422	090200	22304100	29500	29500	29500	29500	53
574	20240422	090100	20740600	29500	29300	29500	29300	176
575	20240422	090000	15566400	29250	29150	29250	29100	534