KissMeData/003030/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183900	1571179500	213000	213000	213000	213000	243
3	20240422	183800	1571179500	213000	213000	213000	213000	0
4	20240422	183700	1571179500	213000	213000	213000	213000	0
5	20240422	183600	1571179500	213000	213000	213000	213000	0
6	20240422	183500	1571179500	213000	213000	213000	213000	0
7	20240422	183400	1571179500	213000	213000	213000	213000	0
8	20240422	183300	1571179500	213000	213000	213000	213000	0
9	20240422	183200	1571179500	213000	213000	213000	213000	0
10	20240422	183100	1571179500	213000	213000	213000	213000	0
11	20240422	183000	1571179500	213000	213000	213000	213000	0
12	20240422	182900	1571179500	213000	213000	213000	213000	0
13	20240422	182800	1571179500	213000	213000	213000	213000	0
14	20240422	182700	1571179500	213000	213000	213000	213000	0
15	20240422	182600	1571179500	213000	213000	213000	213000	0
16	20240422	182500	1571179500	213000	213000	213000	213000	0
17	20240422	182400	1571179500	213000	213000	213000	213000	0
18	20240422	182300	1571179500	213000	213000	213000	213000	0
19	20240422	182200	1571179500	213000	213000	213000	213000	0
20	20240422	182100	1571179500	213000	213000	213000	213000	0
21	20240422	182000	1571179500	213000	213000	213000	213000	0
22	20240422	181900	1571179500	213000	213000	213000	213000	0
23	20240422	181800	1571179500	213000	213000	213000	213000	0
24	20240422	181700	1571179500	213000	213000	213000	213000	0
25	20240422	181600	1571179500	213000	213000	213000	213000	0
26	20240422	181500	1571179500	213000	213000	213000	213000	0
27	20240422	181400	1571179500	213000	213000	213000	213000	0
28	20240422	181300	1571179500	213000	213000	213000	213000	0
29	20240422	181200	1571179500	213000	213000	213000	213000	0
30	20240422	181100	1571179500	213000	213000	213000	213000	0
31	20240422	181000	1571179500	213000	213000	213000	213000	0
32	20240422	180900	1571179500	213000	213000	213000	213000	243
33	20240422	180800	1571179500	213000	213000	213000	213000	0
34	20240422	180700	1571179500	213000	213000	213000	213000	0
35	20240422	180600	1571179500	213000	213000	213000	213000	0
36	20240422	180500	1571179500	213000	213000	213000	213000	0
37	20240422	180400	1571179500	213000	213000	213000	213000	0
38	20240422	180300	1571179500	213000	213000	213000	213000	0
39	20240422	180200	1571179500	213000	213000	213000	213000	0
40	20240422	180100	1571179500	213000	213000	213000	213000	0
41	20240422	180000	1571179500	213000	213000	213000	213000	0
42	20240422	175900	1571179500	213000	213000	213000	213000	0
43	20240422	175800	1571179500	213000	213000	213000	213000	0
44	20240422	175700	1571179500	213000	213000	213000	213000	0
45	20240422	175600	1571179500	213000	213000	213000	213000	0
46	20240422	175500	1571179500	213000	213000	213000	213000	0
47	20240422	175400	1571179500	213000	213000	213000	213000	0
48	20240422	175300	1571179500	213000	213000	213000	213000	0
49	20240422	175200	1571179500	213000	213000	213000	213000	0
50	20240422	175100	1571179500	213000	213000	213000	213000	0
51	20240422	175000	1571179500	213000	213000	213000	213000	0
52	20240422	174900	1571179500	213000	213000	213000	213000	0
53	20240422	174800	1571179500	213000	213000	213000	213000	0
54	20240422	174700	1571179500	213000	213000	213000	213000	0
55	20240422	174600	1571179500	213000	213000	213000	213000	0
56	20240422	174500	1571179500	213000	213000	213000	213000	0
57	20240422	174400	1571179500	213000	213000	213000	213000	0
58	20240422	174300	1571179500	213000	213000	213000	213000	0
59	20240422	174200	1571179500	213000	213000	213000	213000	0
60	20240422	174100	1571179500	213000	213000	213000	213000	0
61	20240422	174000	1571179500	213000	213000	213000	213000	0
62	20240422	173900	1571179500	213000	213000	213000	213000	243
63	20240422	173800	1571179500	213000	213000	213000	213000	0
64	20240422	173700	1571179500	213000	213000	213000	213000	0
65	20240422	173600	1571179500	213000	213000	213000	213000	0
66	20240422	173500	1571179500	213000	213000	213000	213000	0
67	20240422	173400	1571179500	213000	213000	213000	213000	0
68	20240422	173300	1571179500	213000	213000	213000	213000	0
69	20240422	173200	1571179500	213000	213000	213000	213000	0
70	20240422	173100	1571179500	213000	213000	213000	213000	0
71	20240422	173000	1571179500	213000	213000	213000	213000	0
72	20240422	172900	1571179500	213000	213000	213000	213000	0
73	20240422	172800	1571179500	213000	213000	213000	213000	0
74	20240422	172700	1571179500	213000	213000	213000	213000	0
75	20240422	172600	1571179500	213000	213000	213000	213000	0
76	20240422	172500	1571179500	213000	213000	213000	213000	0
77	20240422	172400	1571179500	213000	213000	213000	213000	0
78	20240422	172300	1571179500	213000	213000	213000	213000	0
79	20240422	172200	1571179500	213000	213000	213000	213000	0
80	20240422	172100	1571179500	213000	213000	213000	213000	0
81	20240422	172000	1571179500	213000	213000	213000	213000	0
82	20240422	171900	1571179500	213000	213000	213000	213000	0
83	20240422	171800	1571179500	213000	213000	213000	213000	0
84	20240422	171700	1571179500	213000	213000	213000	213000	0
85	20240422	171600	1571179500	213000	213000	213000	213000	0
86	20240422	171500	1571179500	213000	213000	213000	213000	0
87	20240422	171400	1571179500	213000	213000	213000	213000	0
88	20240422	171300	1571179500	213000	213000	213000	213000	0
89	20240422	171200	1571179500	213000	213000	213000	213000	0
90	20240422	171100	1571179500	213000	213000	213000	213000	0
91	20240422	171000	1571179500	213000	213000	213000	213000	0
92	20240422	170900	1571179500	213000	213000	213000	213000	243
93	20240422	170800	1571179500	213000	213000	213000	213000	0
94	20240422	170700	1571179500	213000	213000	213000	213000	0
95	20240422	170600	1571179500	213000	213000	213000	213000	0
96	20240422	170500	1571179500	213000	213000	213000	213000	0
97	20240422	170400	1571179500	213000	213000	213000	213000	0
98	20240422	170300	1571179500	213000	213000	213000	213000	0
99	20240422	170200	1571179500	213000	213000	213000	213000	0
100	20240422	170100	1571179500	213000	213000	213000	213000	0
101	20240422	170000	1571179500	213000	213000	213000	213000	0
102	20240422	165900	1571179500	213000	213000	213000	213000	0
103	20240422	165800	1571179500	213000	213000	213000	213000	0
104	20240422	165700	1571179500	213000	213000	213000	213000	0
105	20240422	165600	1571179500	213000	213000	213000	213000	0
106	20240422	165500	1571179500	213000	213000	213000	213000	0
107	20240422	165400	1571179500	213000	213000	213000	213000	0
108	20240422	165300	1571179500	213000	213000	213000	213000	0
109	20240422	165200	1571179500	213000	213000	213000	213000	0
110	20240422	165100	1571179500	213000	213000	213000	213000	0
111	20240422	165000	1571179500	213000	213000	213000	213000	0
112	20240422	164900	1571179500	213000	213000	213000	213000	0
113	20240422	164800	1571179500	213000	213000	213000	213000	0
114	20240422	164700	1571179500	213000	213000	213000	213000	0
115	20240422	164600	1571179500	213000	213000	213000	213000	0
116	20240422	164500	1571179500	213000	213000	213000	213000	0
117	20240422	164400	1571179500	213000	213000	213000	213000	0
118	20240422	164300	1571179500	213000	213000	213000	213000	0
119	20240422	164200	1571179500	213000	213000	213000	213000	0
120	20240422	164100	1571179500	213000	213000	213000	213000	0
121	20240422	164000	1571179500	213000	213000	213000	213000	0
122	20240422	163900	1571179500	213000	213000	213000	213000	243
123	20240422	163800	1571179500	213000	213000	213000	213000	0
124	20240422	163700	1571179500	213000	213000	213000	213000	0
125	20240422	163600	1571179500	213000	213000	213000	213000	0
126	20240422	163500	1571179500	213000	213000	213000	213000	0
127	20240422	163400	1571179500	213000	213000	213000	213000	0
128	20240422	163300	1571179500	213000	213000	213000	213000	0
129	20240422	163200	1571179500	213000	213000	213000	213000	0
130	20240422	163100	1571179500	213000	213000	213000	213000	0
131	20240422	163000	1571179500	213000	213000	213000	213000	0
132	20240422	162900	1571179500	213000	213000	213000	213000	0
133	20240422	162800	1571179500	213000	213000	213000	213000	0
134	20240422	162700	1571179500	213000	213000	213000	213000	0
135	20240422	162600	1571179500	213000	213000	213000	213000	0
136	20240422	162500	1571179500	213000	213000	213000	213000	0
137	20240422	162400	1571179500	213000	213000	213000	213000	0
138	20240422	162300	1571179500	213000	213000	213000	213000	0
139	20240422	162200	1571179500	213000	213000	213000	213000	0
140	20240422	162100	1571179500	213000	213000	213000	213000	0
141	20240422	162000	1571179500	213000	213000	213000	213000	0
142	20240422	161900	1571179500	213000	213000	213000	213000	0
143	20240422	161800	1571179500	213000	213000	213000	213000	0
144	20240422	161700	1571179500	213000	213000	213000	213000	0
145	20240422	161600	1571179500	213000	213000	213000	213000	0
146	20240422	161500	1571179500	213000	213000	213000	213000	0
147	20240422	161400	1571179500	213000	213000	213000	213000	0
148	20240422	161300	1571179500	213000	213000	213000	213000	0
149	20240422	161200	1571179500	213000	213000	213000	213000	0
150	20240422	161100	1571179500	213000	213000	213000	213000	0
151	20240422	161000	1571179500	213000	213000	213000	213000	0
152	20240422	160900	1571179500	213000	213000	213000	213000	243
153	20240422	160800	1571179500	213000	213000	213000	213000	0
154	20240422	160700	1571179500	213000	213000	213000	213000	0
155	20240422	160600	1571179500	213000	213000	213000	213000	0
156	20240422	160500	1571179500	213000	213000	213000	213000	0
157	20240422	160400	1571179500	213000	213000	213000	213000	0
158	20240422	160300	1571179500	213000	213000	213000	213000	0
159	20240422	160200	1571179500	213000	213000	213000	213000	0
160	20240422	160100	1571179500	213000	213000	213000	213000	0
161	20240422	160000	1571179500	213000	213000	213000	213000	0
162	20240422	155900	1571179500	213000	213000	213000	213000	0
163	20240422	155800	1571179500	213000	213000	213000	213000	0
164	20240422	155700	1571179500	213000	213000	213000	213000	0
165	20240422	155600	1571179500	213000	213000	213000	213000	0
166	20240422	155500	1571179500	213000	213000	213000	213000	0
167	20240422	155400	1571179500	213000	213000	213000	213000	0
168	20240422	155300	1571179500	213000	213000	213000	213000	0
169	20240422	155200	1571179500	213000	213000	213000	213000	0
170	20240422	155100	1571179500	213000	213000	213000	213000	0
171	20240422	155000	1571179500	213000	213000	213000	213000	0
172	20240422	154900	1571179500	213000	213000	213000	213000	0
173	20240422	154800	1571179500	213000	213000	213000	213000	0
174	20240422	154700	1571179500	213000	213000	213000	213000	0
175	20240422	154600	1571179500	213000	213000	213000	213000	0
176	20240422	154500	1571179500	213000	213000	213000	213000	0
177	20240422	154400	1571179500	213000	213000	213000	213000	0
178	20240422	154300	1571179500	213000	213000	213000	213000	0
179	20240422	154200	1571179500	213000	213000	213000	213000	0
180	20240422	154100	1571179500	213000	213000	213000	213000	0
181	20240422	154000	1571179500	213000	213000	213000	213000	0
182	20240422	153900	1571179500	213000	213000	213000	213000	243
183	20240422	153800	1571179500	213000	213000	213000	213000	0
184	20240422	153700	1571179500	213000	213000	213000	213000	0
185	20240422	153600	1571179500	213000	213000	213000	213000	0
186	20240422	153500	1571179500	213000	213000	213000	213000	0
187	20240422	153400	1571179500	213000	213000	213000	213000	0
188	20240422	153300	1571179500	213000	213000	213000	213000	0
189	20240422	153200	1571179500	213000	213000	213000	213000	0
190	20240422	153100	1571179500	213000	213000	213000	213000	0
191	20240422	153000	1571179500	213000	213000	213000	213000	243
192	20240422	152900	1519420500	213000	213000	213000	213000	0
193	20240422	152800	1519420500	213000	213000	213000	213000	0
194	20240422	152700	1519420500	213000	213000	213000	213000	0
195	20240422	152600	1519420500	213000	213000	213000	213000	0
196	20240422	152500	1519420500	213000	213000	213000	213000	0
197	20240422	152400	1519420500	213000	213000	213000	213000	0
198	20240422	152300	1519420500	213000	213000	213000	213000	0
199	20240422	152200	1519420500	213000	213000	213000	213000	0
200	20240422	152100	1519420500	213000	213000	213000	213000	0
201	20240422	152000	1519420500	213000	213000	213000	213000	0
202	20240422	151900	1519420500	213000	212500	213000	212500	27
203	20240422	151800	1513677500	212500	214000	214000	212500	10
204	20240422	151700	1511546500	214500	213000	214500	213000	59
205	20240422	151600	1498941500	213000	214500	214500	213000	55
206	20240422	151500	1487182500	214500	214500	214500	214000	22
207	20240422	151400	1482465500	214000	215000	215000	214000	19
208	20240422	151300	1478387500	215000	215000	215000	214500	35
209	20240422	151200	1470868500	215000	215000	215000	215000	23
210	20240422	151100	1465923500	215000	215000	215000	214500	30
211	20240422	151000	1459477500	214500	214000	215000	213500	97
212	20240422	150900	1438690000	214500	214500	214500	214500	25
213	20240422	150800	1433327500	214000	215000	215000	214000	21
214	20240422	150700	1428814500	215000	214500	215000	214500	34
215	20240422	150600	1421514500	214500	214500	214500	214500	28
216	20240422	150500	1415508500	214500	214500	214500	214000	21
217	20240422	150400	1411005500	214500	214500	214500	214000	21
218	20240422	150300	1406504000	214000	214000	214500	214000	23
219	20240422	150200	1401578500	214000	213000	214000	213000	41
220	20240422	150100	1392828000	213000	211000	213000	211000	96
221	20240422	150000	1372484000	211000	211000	211000	210500	48
222	20240422	145900	1362368500	211500	211500	211500	211000	39
223	20240422	145800	1354133500	211500	211000	212000	211000	51
224	20240422	145700	1343358000	211500	211500	211500	211000	77
225	20240422	145600	1327101500	211500	211500	212000	211000	49
226	20240422	145500	1316755000	212000	212000	212500	211000	56
227	20240422	145400	1304912000	212000	213000	213000	212000	41
228	20240422	145300	1296203500	213000	213500	213500	213000	55
229	20240422	145200	1284480500	214000	213500	214000	213000	59
230	20240422	145100	1271892000	214000	213500	214000	213500	28
231	20240422	145000	1265908000	213500	214000	214000	213000	19
232	20240422	144900	1261851500	214000	213500	214000	213000	35
233	20240422	144800	1254382500	213000	214000	214000	213000	26
234	20240422	144700	1248829500	214000	214000	214000	213500	14
235	20240422	144600	1245835000	214000	213500	214000	213500	34
236	20240422	144500	1238570000	213000	213500	213500	213000	17
237	20240422	144400	1234942000	213500	214000	214500	213000	22
238	20240422	144300	1230245000	214500	214000	214500	213500	20
239	20240422	144200	1225967500	214000	214000	214500	213500	38
240	20240422	144100	1217834500	213500	213500	213500	213000	13
241	20240422	144000	1215061000	213500	213500	214000	213500	27
242	20240422	143900	1209291500	213500	213500	213500	213000	22
243	20240422	143800	1204596500	213500	214500	214500	213500	28
244	20240422	143700	1198608000	214500	213500	214500	213500	18
245	20240422	143600	1194758000	213000	214000	214000	213000	29
246	20240422	143500	1188564500	214000	213500	214000	213500	12
247	20240422	143400	1186002000	213500	214000	214000	213000	21
248	20240422	143300	1181517000	214000	213500	214000	213000	47
249	20240422	143200	1171484500	213500	214500	214500	213500	21
250	20240422	143100	1166991500	214500	214000	214500	214000	12
251	20240422	143000	1164420500	214500	214000	214500	213500	34
252	20240422	142900	1157144500	214000	213000	214500	213000	23
253	20240422	142800	1152227500	213000	214000	214500	213000	24
254	20240422	142700	1147096500	214000	213500	214000	213500	33
255	20240422	142600	1140039500	214000	214000	214000	213500	10
256	20240422	142500	1137900000	213500	213500	214000	213500	17
257	20240422	142400	1134267500	214000	213000	214000	213000	19
258	20240422	142300	1130212500	213000	213500	213500	212500	23
259	20240422	142200	1125310500	214000	214000	214000	213500	13
260	20240422	142100	1122529000	214000	214500	214500	214000	35
261	20240422	142000	1115037000	214000	214000	214500	214000	22
262	20240422	141900	1110327500	214000	214500	214500	213500	7
263	20240422	141800	1108829500	214500	213500	214500	213500	32
264	20240422	141700	1101985000	213500	214000	214000	213500	17
265	20240422	141600	1098353000	213500	214500	214500	213500	28
266	20240422	141500	1092357500	214500	214000	214500	213500	32
267	20240422	141400	1085512500	214500	214000	214500	213500	11
268	20240422	141300	1083157500	213500	213500	213500	213000	20
269	20240422	141200	1078890000	213500	214000	214500	213500	35
270	20240422	141100	1071394000	214000	214500	214500	214000	18
271	20240422	141000	1067537500	214000	214500	214500	214000	36
272	20240422	140900	1059824500	214500	214000	214500	214000	29
273	20240422	140800	1053612000	214000	213500	214500	213500	26
274	20240422	140700	1048050500	213500	214000	214000	213000	18
275	20240422	140600	1044214500	214000	213500	214000	213000	17
276	20240422	140500	1040581000	213500	213500	213500	213500	39
277	20240422	140400	1032254500	213500	213000	213500	213000	8
278	20240422	140300	1030548000	213000	212000	213000	212000	40
279	20240422	140200	1022039000	212500	212500	212500	212500	30
280	20240422	140100	1015664000	212500	212500	212500	212500	11
281	20240422	140000	1013326500	212500	213000	213000	212000	13
282	20240422	135900	1010562500	213000	213500	213500	212500	23
283	20240422	135800	1005662500	213000	213000	213000	212500	27
284	20240422	135700	999914000	212500	212500	212500	212500	1
285	20240422	135600	999701500	212500	213000	213000	212500	35
286	20240422	135500	992252500	213000	213000	213000	212500	14
287	20240422	135400	989271000	213000	213000	213000	212500	14
288	20240422	135300	986291500	213000	212500	213000	212500	20
289	20240422	135200	982040000	212000	212000	212000	212000	6
290	20240422	135100	980768000	212000	213000	213000	212000	10
291	20240422	135000	978641000	212500	212500	212500	212500	21
292	20240422	134900	974178500	212500	212500	212500	212500	7
293	20240422	134800	972691000	212500	213000	213000	212500	11
294	20240422	134700	970350000	213000	213000	213000	213000	18
295	20240422	134600	966516000	212500	212500	212500	212500	27
296	20240422	134500	960778500	212500	212500	213000	212500	14
297	20240422	134400	957802000	212500	212000	213000	212000	26
298	20240422	134300	952274000	212000	212000	212000	212000	0
299	20240422	134200	952274000	212000	212500	212500	212000	9
300	20240422	134100	950364500	212500	212000	212500	212000	23
301	20240422	134000	945486000	212000	212000	212500	212000	21
302	20240422	133900	941032500	212500	212500	212500	212500	10
303	20240422	133800	938907500	212000	212000	212000	212000	17
304	20240422	133700	935303500	212000	212000	212000	212000	5
305	20240422	133600	934243500	211500	212000	212000	211500	8
306	20240422	133500	932550000	212000	212000	212500	212000	15
307	20240422	133400	929366500	212000	212000	212500	212000	24
308	20240422	133300	924271000	212000	212000	212000	212000	14
309	20240422	133200	921303000	212500	212000	212500	212000	14
310	20240422	133100	918329000	212000	211500	212000	211500	14
311	20240422	133000	915363500	211500	212000	212000	211500	13
312	20240422	132900	912608000	212000	212000	212000	212000	5
313	20240422	132800	911548000	212500	212500	212500	212000	31
314	20240422	132700	904961000	212000	212000	212000	212000	6
315	20240422	132600	903689000	212000	212000	212000	212000	1
316	20240422	132500	903477000	212000	212500	212500	212000	30
317	20240422	132400	897106000	212000	212000	212500	212000	15
318	20240422	132300	893924500	212000	211500	212000	211500	7
319	20240422	132200	892441500	212000	211500	212000	211500	18
320	20240422	132100	888628500	211500	211500	211500	211000	10
321	20240422	132000	886516000	211000	211000	211000	211000	1
322	20240422	131900	886305000	211000	211500	211500	211000	32
323	20240422	131800	879543000	211500	211000	211500	211000	21
324	20240422	131700	875109000	211000	210500	211000	210500	26
325	20240422	131600	869623500	211000	210500	211000	210500	19
326	20240422	131500	865622500	210000	210500	210500	210000	6
327	20240422	131400	864360000	210500	210000	210500	210000	16
328	20240422	131300	860997500	210000	211000	211000	210000	22
329	20240422	131200	856359500	210500	211000	211000	210500	6
330	20240422	131100	855094000	210500	210500	210500	210500	7
331	20240422	131000	853620500	210500	210500	210500	210500	10
332	20240422	130900	851515500	210000	210500	210500	210000	10
333	20240422	130800	849413000	210500	210500	210500	210500	8
334	20240422	130700	847729000	210500	210500	211000	210500	21
335	20240422	130600	843306500	210500	210500	210500	210500	0
336	20240422	130500	843306500	210500	210500	210500	210500	7
337	20240422	130400	841833000	210500	210500	210500	210500	4
338	20240422	130300	840991000	210500	210000	210500	210000	23
339	20240422	130200	836155000	210500	210000	210500	210000	10
340	20240422	130100	834053000	210000	210000	210000	210000	2
341	20240422	130000	833633000	210500	210000	210500	210000	27
342	20240422	125900	827953000	210000	210000	210000	210000	0
343	20240422	125800	827953000	210000	210000	210500	210000	19
344	20240422	125700	823961000	210500	210000	210500	210000	16
345	20240422	125600	820593500	210000	210000	210000	210000	6
346	20240422	125500	819333500	210500	210000	210500	210000	7
347	20240422	125400	817861000	210500	210500	210500	210500	17
348	20240422	125300	814282500	210500	210500	211000	210500	16
349	20240422	125200	810912500	210500	210500	210500	210500	5
350	20240422	125100	809860000	210500	210500	210500	210500	15
351	20240422	125000	806702500	210000	210000	210000	210000	6
352	20240422	124900	805442500	210000	210000	210500	210000	6
353	20240422	124800	804181000	210500	210000	210500	210000	17
354	20240422	124700	800603000	210500	211000	211000	210500	9
355	20240422	124600	798708000	211000	210500	211000	210500	11
356	20240422	124500	796389500	210500	210500	210500	210500	9
357	20240422	124400	794495000	210000	210500	210500	210000	9
358	20240422	124300	792603500	210000	210000	210000	210000	2
359	20240422	124200	792183500	210500	211000	211000	210500	28
360	20240422	124100	786278500	211000	211000	211000	211000	5
361	20240422	124000	785223500	211000	211000	211000	211000	7
362	20240422	123900	783746500	211000	211000	211500	211000	11
363	20240422	123800	781424000	210500	210500	210500	210500	6
364	20240422	123700	780161000	211000	211000	211000	211000	17
365	20240422	123600	776574000	211000	211000	211000	211000	11
366	20240422	123500	774253000	211000	210500	211000	210500	8
367	20240422	123400	772568000	210500	210500	210500	210500	0
368	20240422	123300	772568000	210500	211000	211000	210500	20
369	20240422	123200	768350500	210500	210500	210500	210500	1
370	20240422	123100	768140000	211000	211000	211000	211000	7
371	20240422	123000	766663000	211000	211000	211500	211000	7
372	20240422	122900	765183500	211000	210500	211000	210500	12
373	20240422	122800	762654000	211000	211000	211000	211000	7
374	20240422	122700	761177000	211000	211000	211000	211000	9
375	20240422	122600	759278000	211000	211000	211000	210500	20
376	20240422	122500	755062500	210500	211000	211000	210500	6
377	20240422	122400	753799000	211000	210500	211000	210500	2
378	20240422	122300	753377500	210500	210000	210500	210000	15
379	20240422	122200	750223000	210500	210500	210500	210500	0
380	20240422	122100	750223000	210500	210500	211000	210000	20
381	20240422	122000	746012000	211000	210500	211000	210500	6
382	20240422	121900	744748500	210000	210500	210500	210000	8
383	20240422	121800	743065500	210000	210000	210000	210000	2
384	20240422	121700	742645500	210000	210000	211000	210000	29
385	20240422	121600	736534500	210500	210500	210500	210500	6
386	20240422	121500	735271500	210500	210500	210500	210500	6
387	20240422	121400	734008500	211000	210500	211000	210500	17
388	20240422	121300	730427500	210000	210000	210000	210000	0
389	20240422	121200	730427500	210000	210000	210000	210000	8
390	20240422	121100	728747500	209500	210500	210500	209500	16
391	20240422	121000	725380500	209500	209500	209500	209500	10
392	20240422	120900	723285500	210000	210000	210000	210000	9
393	20240422	120800	721395500	210000	209500	210000	209500	30
394	20240422	120700	715103000	209500	209500	210000	209500	7
395	20240422	120600	713634000	210500	210500	210500	210500	1
396	20240422	120500	713423500	210000	210500	210500	209500	27
397	20240422	120400	707747000	210000	210000	210000	210000	5
398	20240422	120300	706697000	210500	210500	210500	210500	3
399	20240422	120200	706065500	210000	210000	210000	210000	16
400	20240422	120100	702705500	209500	209500	209500	209500	1
401	20240422	120000	702496000	210000	210000	210500	210000	20
402	20240422	115900	698295500	210000	210000	210000	210000	8
403	20240422	115800	696615500	209500	210000	210000	209500	3
404	20240422	115700	695986000	209500	209500	209500	209500	3
405	20240422	115600	695357500	210000	210000	210000	210000	8
406	20240422	115500	693677500	210000	209500	210000	209500	19
407	20240422	115400	689689000	209500	210000	210000	209500	16
408	20240422	115300	686334000	210500	210000	210500	210000	10
409	20240422	115200	684232500	210000	209500	210000	209500	14
410	20240422	115100	681296000	210000	210000	210000	210000	6
411	20240422	115000	680036000	210000	210000	210000	210000	6
412	20240422	114900	678776000	210000	210000	210000	210000	17
413	20240422	114800	675206000	210000	210000	210000	210000	7
414	20240422	114700	673736000	210500	210500	210500	210500	0
415	20240422	114600	673736000	210500	210000	210500	210000	17
416	20240422	114500	670158500	210000	210000	210000	210000	1
417	20240422	114400	669948500	210000	210000	210500	210000	19
418	20240422	114300	665956500	210500	209500	210500	209500	5
419	20240422	114200	664907500	210000	210500	210500	210000	13
420	20240422	114100	662175500	210500	210500	210500	210500	8
421	20240422	114000	660491500	210500	210500	210500	210000	18
422	20240422	113900	656703000	210000	210500	210500	210000	12
423	20240422	113800	654177500	211000	211000	211000	211000	0
424	20240422	113700	654177500	211000	210000	211000	210000	21
425	20240422	113600	649756500	210000	210000	210000	210000	0
426	20240422	113500	649756500	210000	210000	210500	210000	14
427	20240422	113400	646813000	210000	209500	210000	209500	7
428	20240422	113300	645344000	210000	210500	210500	210000	23
429	20240422	113200	640511500	210000	210000	210000	210000	0
430	20240422	113100	640511500	210000	209500	210000	209500	18
431	20240422	113000	636732000	210000	209500	210000	209500	6
432	20240422	112900	635473000	209500	209500	209500	209500	5
433	20240422	112800	634425500	210000	210000	210500	210000	21
434	20240422	112700	630013500	209500	210000	210000	209500	7
435	20240422	112600	628544000	210000	210000	210000	210000	2
436	20240422	112500	628124000	210000	210000	210000	210000	7
437	20240422	112400	626654000	210000	209500	210000	209500	16
438	20240422	112300	623296000	210000	210000	210000	209500	17
439	20240422	112200	619728000	210000	210000	210000	210000	0
440	20240422	112100	619728000	210000	210000	210000	209500	18
441	20240422	112000	615949000	210000	210000	210000	210000	0
442	20240422	111900	615949000	210000	210000	210000	210000	5
443	20240422	111800	614899000	210500	209500	210500	209500	16
444	20240422	111700	611532000	210000	210500	210500	210000	22
445	20240422	111600	606910000	210000	210000	210000	210000	1
446	20240422	111500	606700000	210500	210500	211000	210500	22
447	20240422	111400	602061500	210500	210000	210500	210000	7
448	20240422	111300	600588500	210000	210000	210000	210000	1
449	20240422	111200	600378500	210000	211000	211000	210000	28
450	20240422	111100	594481500	211000	211500	211500	211000	8
451	20240422	111000	592792500	211000	211000	211500	211000	12
452	20240422	110900	590258000	211000	210500	211000	210500	11
453	20240422	110800	587938000	211000	210500	211000	210500	6
454	20240422	110700	586674500	211000	211000	211000	211000	6
455	20240422	110600	585408500	211500	211000	211500	211000	23
456	20240422	110500	580547500	211500	211500	211500	211500	6
457	20240422	110400	579278500	211000	211000	211000	211000	9
458	20240422	110300	577379500	211000	211000	211000	211000	12
459	20240422	110200	574847500	210500	210000	210500	210000	17
460	20240422	110100	571275000	210500	210500	210500	210500	20
461	20240422	110000	567065000	210500	210500	210500	210000	27
462	20240422	105900	561385500	210000	210000	210000	210000	0
463	20240422	105800	561385500	210000	210500	210500	210000	6
464	20240422	105700	560125000	210500	210500	210500	210500	15
465	20240422	105600	556967500	210000	210000	210500	210000	17
466	20240422	105500	553397000	210000	210000	210000	210000	7
467	20240422	105400	551927000	210500	210500	210500	210500	23
468	20240422	105300	547085500	210000	210000	210000	210000	22
469	20240422	105200	542465500	210000	209500	210000	209000	17
470	20240422	105100	538899500	210000	210000	210000	209000	22
471	20240422	105000	534288000	210000	210000	210000	209500	23
472	20240422	104900	529461500	209500	209000	209500	209000	12
473	20240422	104800	526948000	209500	209500	210000	209000	17
474	20240422	104700	523386500	210000	209500	210000	209500	29
475	20240422	104600	517303500	209000	209000	209000	209000	12
476	20240422	104500	514795500	210000	209500	210000	209500	15
477	20240422	104400	511652500	209500	208500	209500	208500	60
478	20240422	104300	499083500	209000	209000	209000	209000	12
479	20240422	104200	496575500	209500	209500	209500	209500	4
480	20240422	104100	495737500	209000	209500	209500	209000	25
481	20240422	104000	490500500	209000	209500	210000	209000	41
482	20240422	103900	481915500	209500	209000	209500	209000	6
483	20240422	103800	480661000	209000	209000	209000	209000	13
484	20240422	103700	477944000	208500	208500	208500	208000	7
485	20240422	103600	476485000	208000	208000	208000	208000	1
486	20240422	103500	476277000	208500	208500	209000	208500	35
487	20240422	103400	468971000	208500	208500	209000	208500	3
488	20240422	103300	468345000	209000	209000	209000	208500	12
489	20240422	103200	465839500	208500	208500	208500	208500	9
490	20240422	103100	463963000	208000	208500	208500	208000	8
491	20240422	103000	462295500	209000	209000	209000	208000	12
492	20240422	102900	459797500	208500	208000	208500	208000	50
493	20240422	102800	449373000	208500	208500	208500	208500	9
494	20240422	102700	447496500	207500	208000	208000	207500	49
495	20240422	102600	437325500	208000	208000	208000	207500	22
496	20240422	102500	432750000	207500	208000	208000	207500	9
497	20240422	102400	430881000	208000	208000	208000	208000	6
498	20240422	102300	429633000	207500	208500	208500	207500	19
499	20240422	102200	425675500	208000	208000	208000	207500	14
500	20240422	102100	422764500	208000	208000	208000	208000	8
501	20240422	102000	421100500	208000	208000	208000	208000	16
502	20240422	101900	417772500	207500	207500	208000	207500	70
503	20240422	101800	403244000	207500	207500	207500	207500	0
504	20240422	101700	403244000	207500	208000	208000	207500	19
505	20240422	101600	399296000	208000	208000	208000	207500	18
506	20240422	101500	395552500	207500	208000	208000	207500	6
507	20240422	101400	394307000	208000	207500	208000	207500	144
508	20240422	101300	364425000	208000	207500	208000	207500	17
509	20240422	101200	360890000	208000	208000	208000	208000	5
510	20240422	101100	359850000	207500	207500	207500	207500	4
511	20240422	101000	359020000	208000	207500	208000	207500	31
512	20240422	100900	352576500	207500	208000	208000	207500	14
513	20240422	100800	349665000	208000	208000	208500	208000	12
514	20240422	100700	347168500	208500	208000	208500	208000	10
515	20240422	100600	345087000	208000	208000	208000	208000	11
516	20240422	100500	342799000	208000	208500	208500	208000	8
517	20240422	100400	341132500	208000	208000	208000	208000	9
518	20240422	100300	339260500	208000	208000	208500	208000	19
519	20240422	100200	335306500	208000	208500	208500	208000	10
520	20240422	100100	333226000	208000	208500	208500	208000	9
521	20240422	100000	331351500	208000	208500	208500	208000	8
522	20240422	095900	329687000	208000	208000	208000	208000	0
523	20240422	095800	329687000	208000	208500	208500	208000	51
524	20240422	095700	319071500	208000	208000	208000	208000	13
525	20240422	095600	316367500	208000	208500	208500	208000	11
526	20240422	095500	314076000	208500	209000	209000	208000	127
527	20240422	095400	287632000	208500	208500	209000	208500	40
528	20240422	095300	279290000	209000	209000	209000	209000	8
529	20240422	095200	277618000	209000	209000	209000	209000	18
530	20240422	095100	273856000	209000	209000	209000	208500	10
531	20240422	095000	271767500	208500	209000	209000	208500	12
532	20240422	094900	269262500	209000	208500	209000	208500	4
533	20240422	094800	268427000	208500	208500	208500	208500	20
534	20240422	094700	264257000	209000	208500	209000	208500	13
535	20240422	094600	261542500	208500	208500	208500	208500	6
536	20240422	094500	260291500	208500	208500	208500	208500	7
537	20240422	094400	258832000	209000	209000	209000	209000	4
538	20240422	094300	257996000	208500	209500	209500	208500	106
539	20240422	094200	235875000	210000	209500	210000	209500	12
540	20240422	094100	233355500	209500	209500	210000	209500	12
541	20240422	094000	230841000	210000	209500	210000	209500	10
542	20240422	093900	228742000	210000	210000	210000	210000	12
543	20240422	093800	226222000	210000	210500	210500	210000	9
544	20240422	093700	224328500	210000	210500	210500	210000	9
545	20240422	093600	222437500	210000	210500	210500	210000	2
546	20240422	093500	222017000	210500	210000	210500	210000	8
547	20240422	093400	220335000	210500	212000	212000	210500	31
548	20240422	093300	213785500	212500	212500	212500	212500	25
549	20240422	093200	208473000	212500	211000	216000	211000	75
550	20240422	093100	192447500	211000	210000	211000	210000	46
551	20240422	093000	182769000	210000	210000	210000	210000	34
552	20240422	092900	175629000	209500	209500	209500	208500	46
553	20240422	092800	166002500	209000	209000	209000	209000	18
554	20240422	092700	162240500	209000	208000	209000	208000	61
555	20240422	092600	149515500	208000	208000	208500	208000	8
556	20240422	092500	147850000	208000	208000	208000	208000	7
557	20240422	092400	146394000	208000	208000	208500	208000	110
558	20240422	092300	123511000	208500	209000	209000	208500	40
559	20240422	092200	115168500	209000	209000	209000	209000	18
560	20240422	092100	111406500	209500	209500	209500	209000	25
561	20240422	092000	106178000	210000	210000	210000	210000	0
562	20240422	091900	106178000	210000	210000	210000	210000	10
563	20240422	091800	104078000	209500	209000	209500	209000	15
564	20240422	091700	100938000	209500	209500	209500	209500	3
565	20240422	091600	100309500	209000	209500	209500	209000	44
566	20240422	091500	91107500	210000	210500	211000	210000	66
567	20240422	091400	77237500	210000	210500	210500	210000	158
568	20240422	091300	44051000	210500	210000	210500	210000	13
569	20240422	091200	41320000	209500	208500	209500	208500	27
570	20240422	091100	35674500	208000	208500	208500	208000	45
571	20240422	091000	26293000	208500	209500	209500	208500	12
572	20240422	090900	23785500	209000	210000	210500	209000	55
573	20240422	090800	12257500	210500	211000	211000	210500	18
574	20240422	090700	8461000	211000	211000	211500	211000	9
575	20240422	090600	6560500	211500	211500	211500	211500	2
576	20240422	090500	6137500	211000	212000	212000	211000	8
577	20240422	090400	4443500	210500	210500	210500	210500	1
578	20240422	090300	4233000	210500	210500	210500	210500	5
579	20240422	090200	3180500	211000	212000	212000	211000	11
580	20240422	090100	849500	212000	212000	212000	212000	0
581	20240422	090000	849500	212000	212500	212500	212000	4