KissMeData/002960/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	183800	532916000	270500	270500	270500	270500	15
3	20240430	183700	532916000	270500	270500	270500	270500	0
4	20240430	183600	532916000	270500	270500	270500	270500	0
5	20240430	183500	532916000	270500	270500	270500	270500	0
6	20240430	183400	532916000	270500	270500	270500	270500	0
7	20240430	183300	532916000	270500	270500	270500	270500	0
8	20240430	183200	532916000	270500	270500	270500	270500	0
9	20240430	183100	532916000	270500	270500	270500	270500	0
10	20240430	183000	532916000	270500	270500	270500	270500	0
11	20240430	182900	532916000	270500	270500	270500	270500	0
12	20240430	182800	532916000	270500	270500	270500	270500	0
13	20240430	182700	532916000	270500	270500	270500	270500	0
14	20240430	182600	532916000	270500	270500	270500	270500	0
15	20240430	182500	532916000	270500	270500	270500	270500	0
16	20240430	182400	532916000	270500	270500	270500	270500	0
17	20240430	182300	532916000	270500	270500	270500	270500	0
18	20240430	182200	532916000	270500	270500	270500	270500	0
19	20240430	182100	532916000	270500	270500	270500	270500	0
20	20240430	182000	532916000	270500	270500	270500	270500	0
21	20240430	181900	532916000	270500	270500	270500	270500	0
22	20240430	181800	532916000	270500	270500	270500	270500	0
23	20240430	181700	532916000	270500	270500	270500	270500	0
24	20240430	181600	532916000	270500	270500	270500	270500	0
25	20240430	181500	532916000	270500	270500	270500	270500	0
26	20240430	181400	532916000	270500	270500	270500	270500	0
27	20240430	181300	532916000	270500	270500	270500	270500	0
28	20240430	181200	532916000	270500	270500	270500	270500	0
29	20240430	181100	532916000	270500	270500	270500	270500	0
30	20240430	181000	532916000	270500	270500	270500	270500	0
31	20240430	180900	532916000	270500	270500	270500	270500	0
32	20240430	180800	532916000	270500	270500	270500	270500	15
33	20240430	180700	532916000	270500	270500	270500	270500	0
34	20240430	180600	532916000	270500	270500	270500	270500	0
35	20240430	180500	532916000	270500	270500	270500	270500	0
36	20240430	180400	532916000	270500	270500	270500	270500	0
37	20240430	180300	532916000	270500	270500	270500	270500	0
38	20240430	180200	532916000	270500	270500	270500	270500	0
39	20240430	180100	532916000	270500	270500	270500	270500	0
40	20240430	180000	532916000	270500	270500	270500	270500	0
41	20240430	175900	532916000	270500	270500	270500	270500	0
42	20240430	175800	532916000	270500	270500	270500	270500	0
43	20240430	175700	532916000	270500	270500	270500	270500	0
44	20240430	175600	532916000	270500	270500	270500	270500	0
45	20240430	175500	532916000	270500	270500	270500	270500	0
46	20240430	175400	532916000	270500	270500	270500	270500	0
47	20240430	175300	532916000	270500	270500	270500	270500	0
48	20240430	175200	532916000	270500	270500	270500	270500	0
49	20240430	175100	532916000	270500	270500	270500	270500	0
50	20240430	175000	532916000	270500	270500	270500	270500	0
51	20240430	174900	532916000	270500	270500	270500	270500	0
52	20240430	174800	532916000	270500	270500	270500	270500	0
53	20240430	174700	532916000	270500	270500	270500	270500	0
54	20240430	174600	532916000	270500	270500	270500	270500	0
55	20240430	174500	532916000	270500	270500	270500	270500	0
56	20240430	174400	532916000	270500	270500	270500	270500	0
57	20240430	174300	532916000	270500	270500	270500	270500	0
58	20240430	174200	532916000	270500	270500	270500	270500	0
59	20240430	174100	532916000	270500	270500	270500	270500	0
60	20240430	174000	532916000	270500	270500	270500	270500	0
61	20240430	173900	532916000	270500	270500	270500	270500	0
62	20240430	173800	532916000	270500	270500	270500	270500	15
63	20240430	173700	532916000	270500	270500	270500	270500	0
64	20240430	173600	532916000	270500	270500	270500	270500	0
65	20240430	173500	532916000	270500	270500	270500	270500	0
66	20240430	173400	532916000	270500	270500	270500	270500	0
67	20240430	173300	532916000	270500	270500	270500	270500	0
68	20240430	173200	532916000	270500	270500	270500	270500	0
69	20240430	173100	532916000	270500	270500	270500	270500	0
70	20240430	173000	532916000	270500	270500	270500	270500	0
71	20240430	172900	532916000	270500	270500	270500	270500	0
72	20240430	172800	532916000	270500	270500	270500	270500	0
73	20240430	172700	532916000	270500	270500	270500	270500	0
74	20240430	172600	532916000	270500	270500	270500	270500	0
75	20240430	172500	532916000	270500	270500	270500	270500	0
76	20240430	172400	532916000	270500	270500	270500	270500	0
77	20240430	172300	532916000	270500	270500	270500	270500	0
78	20240430	172200	532916000	270500	270500	270500	270500	0
79	20240430	172100	532916000	270500	270500	270500	270500	0
80	20240430	172000	532916000	270500	270500	270500	270500	0
81	20240430	171900	532916000	270500	270500	270500	270500	0
82	20240430	171800	532916000	270500	270500	270500	270500	0
83	20240430	171700	532916000	270500	270500	270500	270500	0
84	20240430	171600	532916000	270500	270500	270500	270500	0
85	20240430	171500	532916000	270500	270500	270500	270500	0
86	20240430	171400	532916000	270500	270500	270500	270500	0
87	20240430	171300	532916000	270500	270500	270500	270500	0
88	20240430	171200	532916000	270500	270500	270500	270500	0
89	20240430	171100	532916000	270500	270500	270500	270500	0
90	20240430	171000	532916000	270500	270500	270500	270500	0
91	20240430	170900	532916000	270500	270500	270500	270500	0
92	20240430	170800	532916000	270500	270500	270500	270500	15
93	20240430	170700	532916000	270500	270500	270500	270500	0
94	20240430	170600	532916000	270500	270500	270500	270500	0
95	20240430	170500	532916000	270500	270500	270500	270500	0
96	20240430	170400	532916000	270500	270500	270500	270500	0
97	20240430	170300	532916000	270500	270500	270500	270500	0
98	20240430	170200	532916000	270500	270500	270500	270500	0
99	20240430	170100	532916000	270500	270500	270500	270500	0
100	20240430	170000	532916000	270500	270500	270500	270500	0
101	20240430	165900	532916000	270500	270500	270500	270500	0
102	20240430	165800	532916000	270500	270500	270500	270500	0
103	20240430	165700	532916000	270500	270500	270500	270500	0
104	20240430	165600	532916000	270500	270500	270500	270500	0
105	20240430	165500	532916000	270500	270500	270500	270500	0
106	20240430	165400	532916000	270500	270500	270500	270500	0
107	20240430	165300	532916000	270500	270500	270500	270500	0
108	20240430	165200	532916000	270500	270500	270500	270500	0
109	20240430	165100	532916000	270500	270500	270500	270500	0
110	20240430	165000	532916000	270500	270500	270500	270500	0
111	20240430	164900	532916000	270500	270500	270500	270500	0
112	20240430	164800	532916000	270500	270500	270500	270500	0
113	20240430	164700	532916000	270500	270500	270500	270500	0
114	20240430	164600	532916000	270500	270500	270500	270500	0
115	20240430	164500	532916000	270500	270500	270500	270500	0
116	20240430	164400	532916000	270500	270500	270500	270500	0
117	20240430	164300	532916000	270500	270500	270500	270500	0
118	20240430	164200	532916000	270500	270500	270500	270500	0
119	20240430	164100	532916000	270500	270500	270500	270500	0
120	20240430	164000	532916000	270500	270500	270500	270500	0
121	20240430	163900	532916000	270500	270500	270500	270500	0
122	20240430	163800	532916000	270500	270500	270500	270500	15
123	20240430	163700	532916000	270500	270500	270500	270500	0
124	20240430	163600	532916000	270500	270500	270500	270500	0
125	20240430	163500	532916000	270500	270500	270500	270500	0
126	20240430	163400	532916000	270500	270500	270500	270500	0
127	20240430	163300	532916000	270500	270500	270500	270500	0
128	20240430	163200	532916000	270500	270500	270500	270500	0
129	20240430	163100	532916000	270500	270500	270500	270500	0
130	20240430	163000	532916000	270500	270500	270500	270500	0
131	20240430	162900	532916000	270500	270500	270500	270500	0
132	20240430	162800	532916000	270500	270500	270500	270500	0
133	20240430	162700	532916000	270500	270500	270500	270500	0
134	20240430	162600	532916000	270500	270500	270500	270500	0
135	20240430	162500	532916000	270500	270500	270500	270500	0
136	20240430	162400	532916000	270500	270500	270500	270500	0
137	20240430	162300	532916000	270500	270500	270500	270500	0
138	20240430	162200	532916000	270500	270500	270500	270500	0
139	20240430	162100	532916000	270500	270500	270500	270500	0
140	20240430	162000	532916000	270500	270500	270500	270500	0
141	20240430	161900	532916000	270500	270500	270500	270500	0
142	20240430	161800	532916000	270500	270500	270500	270500	0
143	20240430	161700	532916000	270500	270500	270500	270500	0
144	20240430	161600	532916000	270500	270500	270500	270500	0
145	20240430	161500	532916000	270500	270500	270500	270500	0
146	20240430	161400	532916000	270500	270500	270500	270500	0
147	20240430	161300	532916000	270500	270500	270500	270500	0
148	20240430	161200	532916000	270500	270500	270500	270500	0
149	20240430	161100	532916000	270500	270500	270500	270500	0
150	20240430	161000	532916000	270500	270500	270500	270500	0
151	20240430	160900	532916000	270500	270500	270500	270500	0
152	20240430	160800	532916000	270500	270500	270500	270500	15
153	20240430	160700	532916000	270500	270500	270500	270500	0
154	20240430	160600	532916000	270500	270500	270500	270500	0
155	20240430	160500	532916000	270500	270500	270500	270500	0
156	20240430	160400	532916000	270500	270500	270500	270500	0
157	20240430	160300	532916000	270500	270500	270500	270500	0
158	20240430	160200	532916000	270500	270500	270500	270500	0
159	20240430	160100	532916000	270500	270500	270500	270500	0
160	20240430	160000	532916000	270500	270500	270500	270500	0
161	20240430	155900	532916000	270500	270500	270500	270500	0
162	20240430	155800	532916000	270500	270500	270500	270500	0
163	20240430	155700	532916000	270500	270500	270500	270500	0
164	20240430	155600	532916000	270500	270500	270500	270500	0
165	20240430	155500	532916000	270500	270500	270500	270500	0
166	20240430	155400	532916000	270500	270500	270500	270500	0
167	20240430	155300	532916000	270500	270500	270500	270500	0
168	20240430	155200	532916000	270500	270500	270500	270500	0
169	20240430	155100	532916000	270500	270500	270500	270500	0
170	20240430	155000	532916000	270500	270500	270500	270500	0
171	20240430	154900	532916000	270500	270500	270500	270500	0
172	20240430	154800	532916000	270500	270500	270500	270500	0
173	20240430	154700	532916000	270500	270500	270500	270500	0
174	20240430	154600	532916000	270500	270500	270500	270500	0
175	20240430	154500	532916000	270500	270500	270500	270500	0
176	20240430	154400	532916000	270500	270500	270500	270500	0
177	20240430	154300	532916000	270500	270500	270500	270500	0
178	20240430	154200	532916000	270500	270500	270500	270500	0
179	20240430	154100	532916000	270500	270500	270500	270500	0
180	20240430	154000	532916000	270500	270500	270500	270500	0
181	20240430	153900	532916000	270500	270500	270500	270500	0
182	20240430	153800	532916000	270500	270500	270500	270500	15
183	20240430	153700	532916000	270500	270500	270500	270500	0
184	20240430	153600	532916000	270500	270500	270500	270500	0
185	20240430	153500	532916000	270500	270500	270500	270500	0
186	20240430	153400	532916000	270500	270500	270500	270500	0
187	20240430	153300	532916000	270500	270500	270500	270500	0
188	20240430	153200	532916000	270500	270500	270500	270500	0
189	20240430	153100	532916000	270500	270500	270500	270500	0
190	20240430	153000	532916000	270500	270500	270500	270500	15
191	20240430	152900	528858500	270500	270500	270500	270500	0
192	20240430	152800	528858500	270500	270500	270500	270500	0
193	20240430	152700	528858500	270500	270500	270500	270500	0
194	20240430	152600	528858500	270500	270500	270500	270500	0
195	20240430	152500	528858500	270500	270500	270500	270500	0
196	20240430	152400	528858500	270500	270500	270500	270500	0
197	20240430	152300	528858500	270500	270500	270500	270500	0
198	20240430	152200	528858500	270500	270500	270500	270500	0
199	20240430	152100	528858500	270500	270500	270500	270500	0
200	20240430	152000	528858500	270500	270500	270500	270500	0
201	20240430	151900	528858500	270500	270500	270500	270500	2
202	20240430	151800	528317500	270500	270500	270500	270500	2
203	20240430	151700	527776500	270500	270500	270500	270500	3
204	20240430	151600	526965000	270500	270500	270500	270500	0
205	20240430	151500	526965000	270500	270500	270500	270500	0
206	20240430	151400	526965000	270500	270500	270500	270500	3
207	20240430	151300	526153500	270500	270500	270500	270500	1
208	20240430	151200	525883000	270500	270500	270500	270500	0
209	20240430	151100	525883000	270500	270500	270500	270500	1
210	20240430	151000	525612500	270500	270000	270500	270000	6
211	20240430	150900	523991500	270500	270500	270500	270500	0
212	20240430	150800	523991500	270500	270500	270500	270500	17
213	20240430	150700	519393000	270500	270500	270500	270500	0
214	20240430	150600	519393000	270500	270500	270500	270500	1
215	20240430	150500	519122500	269500	269500	269500	269500	0
216	20240430	150400	519122500	269500	269500	269500	269500	2
217	20240430	150300	518583500	269500	269500	269500	269500	0
218	20240430	150200	518583500	269500	269500	269500	269500	22
219	20240430	150100	512654500	269500	269500	269500	269500	0
220	20240430	150000	512654500	269500	271000	271000	269500	10
221	20240430	145900	509957000	271000	270500	271000	269500	18
222	20240430	145800	505096500	271000	271000	271000	271000	1
223	20240430	145700	504825500	271000	271000	271000	271000	0
224	20240430	145600	504825500	271000	271000	271000	271000	1
225	20240430	145500	504554500	271000	271000	271000	271000	0
226	20240430	145400	504554500	271000	271000	271000	271000	0
227	20240430	145300	504554500	271000	270500	271000	270500	2
228	20240430	145200	504013000	271000	271000	271000	271000	0
229	20240430	145100	504013000	271000	271000	271000	271000	1
230	20240430	145000	503742000	271000	271000	271000	271000	5
231	20240430	144900	502387000	269500	269500	269500	269500	1
232	20240430	144800	502117500	271000	271000	271000	271000	0
233	20240430	144700	502117500	271000	271000	271000	271000	1
234	20240430	144600	501846500	269500	269500	269500	269500	0
235	20240430	144500	501846500	269500	269500	269500	269500	0
236	20240430	144400	501846500	269500	269500	269500	269500	0
237	20240430	144300	501846500	269500	269500	269500	269500	3
238	20240430	144200	501038000	270000	270000	270000	270000	0
239	20240430	144100	501038000	270000	270000	270000	270000	0
240	20240430	144000	501038000	270000	270500	270500	270000	100
241	20240430	143900	474029000	270500	270500	270500	270500	3
242	20240430	143800	473217500	270500	270500	270500	270500	0
243	20240430	143700	473217500	270500	270500	270500	270500	0
244	20240430	143600	473217500	270500	270500	270500	270500	0
245	20240430	143500	473217500	270500	270500	270500	270500	0
246	20240430	143400	473217500	270500	270500	270500	270500	5
247	20240430	143300	471865000	270500	270500	270500	270500	20
248	20240430	143200	466455000	270500	270500	270500	270500	0
249	20240430	143100	466455000	270500	270500	270500	270500	18
250	20240430	143000	461586000	270500	270500	270500	270500	0
251	20240430	142900	461586000	270500	270500	270500	270500	0
252	20240430	142800	461586000	270500	270500	270500	270500	0
253	20240430	142700	461586000	270500	270500	270500	270500	0
254	20240430	142600	461586000	270500	270500	270500	270500	0
255	20240430	142500	461586000	270500	270500	270500	270500	0
256	20240430	142400	461586000	270500	270500	270500	270500	0
257	20240430	142300	461586000	270500	270500	270500	270500	0
258	20240430	142200	461586000	270500	270500	270500	270500	18
259	20240430	142100	456717000	271000	271000	271000	271000	1
260	20240430	142000	456446000	271000	271000	271000	271000	0
261	20240430	141900	456446000	271000	271000	271000	271000	3
262	20240430	141800	455633000	270500	270500	270500	270500	3
263	20240430	141700	454821500	270500	270500	270500	270500	1
264	20240430	141600	454551000	271000	271000	271000	271000	0
265	20240430	141500	454551000	271000	271000	271000	271000	10
266	20240430	141400	451841000	271000	271000	271000	271000	0
267	20240430	141300	451841000	271000	271000	271000	271000	0
268	20240430	141200	451841000	271000	271000	271000	271000	1
269	20240430	141100	451570000	271000	271000	271000	271000	3
270	20240430	141000	450757000	271000	271000	271000	271000	1
271	20240430	140900	450486000	270500	270500	270500	270500	4
272	20240430	140800	449404000	270500	270500	270500	270500	0
273	20240430	140700	449404000	270500	270500	270500	270500	0
274	20240430	140600	449404000	270500	270500	270500	270500	0
275	20240430	140500	449404000	270500	270500	270500	270500	0
276	20240430	140400	449404000	270500	270500	270500	270500	4
277	20240430	140300	448322000	270500	270500	270500	270500	0
278	20240430	140200	448322000	270500	270500	270500	270500	1
279	20240430	140100	448051500	271000	271000	271000	271000	49
280	20240430	140000	434772500	271000	270500	271000	270500	23
281	20240430	135900	428549500	270500	270500	270500	270500	60
282	20240430	135800	412319500	271000	271000	271000	271000	0
283	20240430	135700	412319500	271000	271000	271000	271000	0
284	20240430	135600	412319500	271000	271000	271000	271000	0
285	20240430	135500	412319500	271000	271000	271000	271000	10
286	20240430	135400	409609500	270500	270500	270500	270500	0
287	20240430	135300	409609500	270500	270500	270500	270500	0
288	20240430	135200	409609500	270500	270500	270500	270500	1
289	20240430	135100	409339000	270500	270500	270500	270500	0
290	20240430	135000	409339000	270500	270500	270500	270500	0
291	20240430	134900	409339000	270500	270500	270500	270500	1
292	20240430	134800	409068500	270500	270500	270500	270500	0
293	20240430	134700	409068500	270500	270500	270500	270500	0
294	20240430	134600	409068500	270500	270500	270500	270500	0
295	20240430	134500	409068500	270500	270500	270500	270500	3
296	20240430	134400	408257000	270500	270500	270500	270500	0
297	20240430	134300	408257000	270500	270500	270500	270500	0
298	20240430	134200	408257000	270500	270500	270500	270500	0
299	20240430	134100	408257000	270500	270500	270500	270500	0
300	20240430	134000	408257000	270500	270500	270500	270500	0
301	20240430	133900	408257000	270500	270500	270500	270500	0
302	20240430	133800	408257000	270500	270500	270500	270500	0
303	20240430	133700	408257000	270500	270500	270500	270500	0
304	20240430	133600	408257000	270500	270500	270500	270500	12
305	20240430	133500	405011000	270500	270500	270500	270500	0
306	20240430	133400	405011000	270500	270500	270500	270500	0
307	20240430	133300	405011000	270500	270500	270500	270500	0
308	20240430	133200	405011000	270500	270500	270500	270500	0
309	20240430	133100	405011000	270500	270500	270500	270500	0
310	20240430	133000	405011000	270500	270500	270500	270500	0
311	20240430	132900	405011000	270500	270500	270500	270500	0
312	20240430	132800	405011000	270500	270500	270500	270500	0
313	20240430	132700	405011000	270500	270500	270500	270500	0
314	20240430	132600	405011000	270500	270500	270500	270500	1
315	20240430	132500	404740500	270500	270500	270500	270500	0
316	20240430	132400	404740500	270500	270500	270500	270500	1
317	20240430	132300	404470000	270500	270500	270500	270500	1
318	20240430	132200	404199500	271000	271000	271000	271000	0
319	20240430	132100	404199500	271000	271000	271000	271000	0
320	20240430	132000	404199500	271000	271000	271000	271000	26
321	20240430	131900	397153500	271000	271000	271000	271000	0
322	20240430	131800	397153500	271000	270500	271000	270500	2
323	20240430	131700	396612000	271000	271000	271000	271000	5
324	20240430	131600	395257000	271000	271000	271000	271000	0
325	20240430	131500	395257000	271000	271000	271000	271000	0
326	20240430	131400	395257000	271000	271000	271000	271000	0
327	20240430	131300	395257000	271000	271000	271000	271000	0
328	20240430	131200	395257000	271000	271000	271000	271000	0
329	20240430	131100	395257000	271000	271000	271000	271000	0
330	20240430	131000	395257000	271000	271000	271000	271000	6
331	20240430	130900	393631000	271000	271000	271000	271000	0
332	20240430	130800	393631000	271000	271000	271000	271000	0
333	20240430	130700	393631000	271000	271000	271000	271000	0
334	20240430	130600	393631000	271000	271000	271000	271000	0
335	20240430	130500	393631000	271000	271000	271000	271000	0
336	20240430	130400	393631000	271000	271000	271000	271000	0
337	20240430	130300	393631000	271000	271000	271000	271000	0
338	20240430	130200	393631000	271000	271000	271000	271000	0
339	20240430	130100	393631000	271000	270500	271000	269500	62
340	20240430	130000	376900000	270500	271000	271000	270500	9
341	20240430	125900	374465000	270500	270500	270500	270500	15
342	20240430	125800	370407500	271000	271000	271000	271000	0
343	20240430	125700	370407500	271000	271000	271000	271000	3
344	20240430	125600	369594500	270500	270500	270500	270500	1
345	20240430	125500	369324000	270500	270500	270500	270500	0
346	20240430	125400	369324000	270500	270500	270500	270500	0
347	20240430	125300	369324000	270500	271000	271000	270500	2
348	20240430	125200	368782500	271000	271000	271000	271000	0
349	20240430	125100	368782500	271000	271000	271000	271000	1
350	20240430	125000	368511500	270500	270500	270500	270500	0
351	20240430	124900	368511500	270500	270500	270500	270500	1
352	20240430	124800	368241000	271000	271000	271000	271000	1
353	20240430	124700	367970000	270500	270500	270500	270500	0
354	20240430	124600	367970000	270500	270500	270500	270500	0
355	20240430	124500	367970000	270500	270500	270500	270500	0
356	20240430	124400	367970000	270500	270500	270500	270500	0
357	20240430	124300	367970000	270500	270500	270500	270500	0
358	20240430	124200	367970000	270500	270500	270500	270500	0
359	20240430	124100	367970000	270500	270500	270500	270500	0
360	20240430	124000	367970000	270500	270500	270500	270500	0
361	20240430	123900	367970000	270500	270500	270500	270500	11
362	20240430	123800	364994500	270500	270500	270500	270500	0
363	20240430	123700	364994500	270500	270500	270500	270500	0
364	20240430	123600	364994500	270500	270500	270500	270500	0
365	20240430	123500	364994500	270500	270500	270500	270500	0
366	20240430	123400	364994500	270500	270500	270500	270500	1
367	20240430	123300	364724000	271000	271000	271000	271000	0
368	20240430	123200	364724000	271000	271000	271000	271000	3
369	20240430	123100	363911000	271000	271000	271000	271000	58
370	20240430	123000	348193000	271000	271000	271000	271000	14
371	20240430	122900	344399000	271000	271000	271000	271000	0
372	20240430	122800	344399000	271000	271000	271000	271000	0
373	20240430	122700	344399000	271000	271000	271000	271000	0
374	20240430	122600	344399000	271000	271000	271000	271000	0
375	20240430	122500	344399000	271000	271000	271000	271000	0
376	20240430	122400	344399000	271000	271000	271000	271000	0
377	20240430	122300	344399000	271000	271000	271000	271000	1
378	20240430	122200	344128000	271000	271000	271000	271000	2
379	20240430	122100	343586000	271000	271000	271000	271000	1
380	20240430	122000	343315000	271000	271000	271000	271000	3
381	20240430	121900	342502000	270500	270500	270500	270500	0
382	20240430	121800	342502000	270500	270500	270500	270500	10
383	20240430	121700	339797000	270500	270500	270500	270500	0
384	20240430	121600	339797000	270500	270500	270500	270500	1
385	20240430	121500	339526500	270500	270500	270500	270500	0
386	20240430	121400	339526500	270500	270500	270500	270500	0
387	20240430	121300	339526500	270500	270500	270500	270500	2
388	20240430	121200	338985500	271000	270500	271000	270500	5
389	20240430	121100	337632500	270500	270500	270500	270500	6
390	20240430	121000	336009500	271000	271000	271000	271000	5
391	20240430	120900	334654500	270500	270500	270500	270500	0
392	20240430	120800	334654500	270500	270500	270500	270500	0
393	20240430	120700	334654500	270500	270500	270500	270500	2
394	20240430	120600	334113500	270500	270500	270500	270500	0
395	20240430	120500	334113500	270500	270500	270500	270500	0
396	20240430	120400	334113500	270500	270500	270500	270500	0
397	20240430	120300	334113500	270500	270500	270500	270500	0
398	20240430	120200	334113500	270500	270500	270500	270500	0
399	20240430	120100	334113500	270500	270500	270500	270000	64
400	20240430	120000	316802000	270500	270000	270500	270000	4
401	20240430	115900	315720500	270500	270500	270500	270500	4
402	20240430	115800	314638500	270000	270000	270000	270000	50
403	20240430	115700	301138500	270000	270000	270000	270000	0
404	20240430	115600	301138500	270000	270000	270000	270000	0
405	20240430	115500	301138500	270000	270000	270000	270000	0
406	20240430	115400	301138500	270000	270000	270000	270000	0
407	20240430	115300	301138500	270000	270000	270000	270000	0
408	20240430	115200	301138500	270000	270000	270000	270000	0
409	20240430	115100	301138500	270000	270000	270000	270000	2
410	20240430	115000	300598500	270000	270000	270000	270000	0
411	20240430	114900	300598500	270000	270000	270000	270000	0
412	20240430	114800	300598500	270000	270000	270000	270000	0
413	20240430	114700	300598500	270000	270000	270000	270000	0
414	20240430	114600	300598500	270000	270000	270000	270000	1
415	20240430	114500	300328500	270500	270500	270500	270500	11
416	20240430	114400	297353000	270500	270500	270500	270500	1
417	20240430	114300	297082500	270000	270000	270000	270000	0
418	20240430	114200	297082500	270000	270000	270000	270000	0
419	20240430	114100	297082500	270000	270000	270000	270000	0
420	20240430	114000	297082500	270000	270000	270000	270000	6
421	20240430	113900	295462500	270000	270000	270000	270000	0
422	20240430	113800	295462500	270000	270000	270000	270000	0
423	20240430	113700	295462500	270000	270000	270000	270000	0
424	20240430	113600	295462500	270000	270000	270000	270000	0
425	20240430	113500	295462500	270000	270000	270000	270000	0
426	20240430	113400	295462500	270000	270000	270000	270000	0
427	20240430	113300	295462500	270000	270000	270000	270000	0
428	20240430	113200	295462500	270000	270000	270000	270000	0
429	20240430	113100	295462500	270000	270000	270000	270000	0
430	20240430	113000	295462500	270000	270000	270000	270000	0
431	20240430	112900	295462500	270000	270000	270000	270000	3
432	20240430	112800	294652500	271000	270000	271000	270000	5
433	20240430	112700	293301500	270000	270000	270000	270000	32
434	20240430	112600	284661500	270000	270000	270000	270000	7
435	20240430	112500	282771500	270000	270000	270000	270000	0
436	20240430	112400	282771500	270000	270000	270000	270000	0
437	20240430	112300	282771500	270000	270000	270000	270000	0
438	20240430	112200	282771500	270000	270000	270000	270000	0
439	20240430	112100	282771500	270000	270000	270000	270000	0
440	20240430	112000	282771500	270000	270000	270000	270000	0
441	20240430	111900	282771500	270000	270000	270000	270000	0
442	20240430	111800	282771500	270000	270000	270000	270000	5
443	20240430	111700	281421500	270000	270000	270000	270000	0
444	20240430	111600	281421500	270000	270000	270000	270000	0
445	20240430	111500	281421500	270000	270000	270000	270000	0
446	20240430	111400	281421500	270000	270500	270500	270000	18
447	20240430	111300	276553500	270500	270500	270500	270500	0
448	20240430	111200	276553500	270500	271000	271000	270500	3
449	20240430	111100	275741500	270500	270500	270500	270500	11
450	20240430	111000	272766000	270500	270500	270500	270500	0
451	20240430	110900	272766000	270500	270500	270500	270500	0
452	20240430	110800	272766000	270500	270500	270500	270500	0
453	20240430	110700	272766000	270500	270500	270500	270500	0
454	20240430	110600	272766000	270500	270500	270500	270500	0
455	20240430	110500	272766000	270500	270500	270500	270500	0
456	20240430	110400	272766000	270500	270500	270500	270500	1
457	20240430	110300	272495500	270500	270500	270500	270500	1
458	20240430	110200	272225000	270000	270000	270000	270000	0
459	20240430	110100	272225000	270000	270000	270000	269500	82
460	20240430	110000	250106000	270000	270500	270500	270000	7
461	20240430	105900	248215500	270500	270500	270500	270500	0
462	20240430	105800	248215500	270500	270500	270500	270500	1
463	20240430	105700	247945000	270500	270500	270500	270500	0
464	20240430	105600	247945000	270500	270500	270500	270500	3
465	20240430	105500	247133500	270500	270500	270500	270500	6
466	20240430	105400	245510500	270000	270000	270000	270000	0
467	20240430	105300	245510500	270000	270000	270000	270000	0
468	20240430	105200	245510500	270000	270000	270000	270000	0
469	20240430	105100	245510500	270000	270000	270000	270000	0
470	20240430	105000	245510500	270000	270000	270000	270000	0
471	20240430	104900	245510500	270000	270000	270000	270000	0
472	20240430	104800	245510500	270000	270000	270000	270000	0
473	20240430	104700	245510500	270000	270000	270000	270000	0
474	20240430	104600	245510500	270000	270000	270000	270000	0
475	20240430	104500	245510500	270000	270000	270000	270000	0
476	20240430	104400	245510500	270000	270000	270000	270000	0
477	20240430	104300	245510500	270000	270000	270000	270000	1
478	20240430	104200	245240500	270000	270000	270000	270000	15
479	20240430	104100	241190500	270500	270500	270500	270500	60
480	20240430	104000	224960500	270500	270500	270500	270500	0
481	20240430	103900	224960500	270500	271000	271000	270500	12
482	20240430	103800	221710000	271000	271000	271000	271000	0
483	20240430	103700	221710000	271000	271000	271000	271000	0
484	20240430	103600	221710000	271000	271000	271000	271000	0
485	20240430	103500	221710000	271000	271000	271000	271000	3
486	20240430	103400	220897000	270500	270500	270500	270500	2
487	20240430	103300	220356000	270500	270500	270500	270500	0
488	20240430	103200	220356000	270500	270500	270500	270500	12
489	20240430	103100	217110000	270500	270500	270500	270500	1
490	20240430	103000	216839500	270500	270500	270500	270500	1
491	20240430	102900	216569000	270500	270500	270500	270500	0
492	20240430	102800	216569000	270500	270500	270500	270500	0
493	20240430	102700	216569000	270500	270500	270500	270500	1
494	20240430	102600	216298500	270500	270500	270500	270500	1
495	20240430	102500	216028000	270500	270500	270500	270500	20
496	20240430	102400	210618000	270500	270500	270500	270500	81
497	20240430	102300	188707500	270500	270500	270500	270500	11
498	20240430	102200	185732000	270500	270500	270500	270500	1
499	20240430	102100	185461500	270000	270500	270500	270000	12
500	20240430	102000	182221000	270500	270500	270500	270500	0
501	20240430	101900	182221000	270500	270500	270500	270500	5
502	20240430	101800	180868500	270500	270500	270500	270500	109
503	20240430	101700	151384000	270500	270500	270500	270500	0
504	20240430	101600	151384000	270500	270500	270500	270500	3
505	20240430	101500	150572500	270500	270500	270500	270500	2
506	20240430	101400	150031500	270500	270500	270500	270500	75
507	20240430	101300	129744000	270500	270500	270500	270500	0
508	20240430	101200	129744000	270500	270000	270500	270000	3
509	20240430	101100	128933500	270000	270000	270000	270000	17
510	20240430	101000	124343500	270000	270000	270000	270000	1
511	20240430	100900	124073500	270000	270000	270000	270000	4
512	20240430	100800	122993500	270000	270000	270000	270000	5
513	20240430	100700	121643500	270500	270500	270500	270500	28
514	20240430	100600	114069500	270000	270000	270000	270000	35
515	20240430	100500	104619500	270000	270000	270000	270000	1
516	20240430	100400	104349500	270500	270000	270500	270000	4
517	20240430	100300	103269000	270500	270500	270500	270500	1
518	20240430	100200	102998500	270500	270500	270500	270500	1
519	20240430	100100	102728000	270000	270000	270000	270000	186
520	20240430	100000	52508000	270000	270000	270000	270000	1
521	20240430	095900	52238000	269500	269500	269500	269500	0
522	20240430	095800	52238000	269500	269500	269500	269500	0
523	20240430	095700	52238000	269500	269500	269500	269500	0
524	20240430	095600	52238000	269500	269500	269500	269500	3
525	20240430	095500	51429500	269500	270000	270000	269500	2
526	20240430	095400	50890000	270000	269500	270000	269500	36
527	20240430	095300	41186000	269500	269500	269500	269500	14
528	20240430	095200	37413000	269500	269500	269500	269500	5
529	20240430	095100	36065500	269500	269000	269500	269000	5
530	20240430	095000	34720000	269000	269000	269000	269000	0
531	20240430	094900	34720000	269000	269000	269000	269000	2
532	20240430	094800	34182000	269000	269000	269000	269000	0
533	20240430	094700	34182000	269000	269000	269000	269000	0
534	20240430	094600	34182000	269000	269000	269000	269000	0
535	20240430	094500	34182000	269000	269000	269000	269000	0
536	20240430	094400	34182000	269000	269000	269000	269000	0
537	20240430	094300	34182000	269000	269000	269000	269000	5
538	20240430	094200	32837000	269500	269500	269500	269500	5
539	20240430	094100	31489500	269000	269000	269000	269000	0
540	20240430	094000	31489500	269000	269000	269000	269000	0
541	20240430	093900	31489500	269000	269000	269000	269000	0
542	20240430	093800	31489500	269000	269000	269000	269000	0
543	20240430	093700	31489500	269000	269500	269500	269000	2
544	20240430	093600	30951000	269000	269000	269000	269000	0
545	20240430	093500	30951000	269000	269000	269000	269000	2
546	20240430	093400	30413000	268500	268500	268500	268500	0
547	20240430	093300	30413000	268500	268500	268500	268500	0
548	20240430	093200	30413000	268500	268500	268500	268500	7
549	20240430	093100	28533500	268500	269000	269000	268500	4
550	20240430	093000	27458000	269000	268500	269000	268500	8
551	20240430	092900	25309000	268500	268500	268500	268500	0
552	20240430	092800	25309000	268500	268500	268500	268500	1
553	20240430	092700	25040500	269000	269000	269000	269000	1
554	20240430	092600	24771500	269000	269000	269000	269000	2
555	20240430	092500	24233500	269000	269000	269000	269000	1
556	20240430	092400	23964500	269000	269000	269000	269000	0
557	20240430	092300	23964500	269000	269000	269000	269000	0
558	20240430	092200	23964500	269000	269000	269000	269000	1
559	20240430	092100	23695500	269000	269000	269000	269000	2
560	20240430	092000	23157500	269000	269000	269000	269000	33
561	20240430	091900	14280500	269500	269500	269500	269500	2
562	20240430	091800	13741500	269000	269000	269000	269000	0
563	20240430	091700	13741500	269000	269000	269000	269000	0
564	20240430	091600	13741500	269000	269000	269000	269000	2
565	20240430	091500	13203500	269000	269500	269500	269000	11
566	20240430	091400	10240500	269500	269500	269500	269500	0
567	20240430	091300	10240500	269500	269500	269500	269500	0
568	20240430	091200	10240500	269500	269500	269500	269500	0
569	20240430	091100	10240500	269500	270000	270000	269500	4
570	20240430	091000	9162000	270000	270000	270000	270000	1
571	20240430	090900	8892000	270000	270000	270000	270000	1
572	20240430	090800	8622000	270000	269500	270000	269500	11
573	20240430	090700	5655000	269500	269500	269500	269500	0
574	20240430	090600	5655000	269500	269500	269500	269500	1
575	20240430	090500	5385500	269500	269500	269500	269500	1
576	20240430	090400	5116000	269500	269500	269500	269500	2
577	20240430	090300	4577000	269500	269500	269500	269500	0
578	20240430	090200	4577000	269500	269500	269500	269500	0
579	20240430	090100	4577000	269500	269500	269500	269500	10
580	20240430	090000	1882000	267500	269000	269500	267500	7