KissMeData/005810/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184600	548025850	29450	29450	29450	29450	97
3	20240423	184500	548025850	29450	29450	29450	29450	0
4	20240423	184400	548025850	29450	29450	29450	29450	0
5	20240423	184300	548025850	29450	29450	29450	29450	0
6	20240423	184200	548025850	29450	29450	29450	29450	0
7	20240423	184100	548025850	29450	29450	29450	29450	0
8	20240423	184000	548025850	29450	29450	29450	29450	0
9	20240423	183900	548025850	29450	29450	29450	29450	0
10	20240423	183800	548025850	29450	29450	29450	29450	0
11	20240423	183700	548025850	29450	29450	29450	29450	0
12	20240423	183600	548025850	29450	29450	29450	29450	0
13	20240423	183500	548025850	29450	29450	29450	29450	0
14	20240423	183400	548025850	29450	29450	29450	29450	0
15	20240423	183300	548025850	29450	29450	29450	29450	0
16	20240423	183200	548025850	29450	29450	29450	29450	0
17	20240423	183100	548025850	29450	29450	29450	29450	0
18	20240423	183000	548025850	29450	29450	29450	29450	0
19	20240423	182900	548025850	29450	29450	29450	29450	0
20	20240423	182800	548025850	29450	29450	29450	29450	0
21	20240423	182700	548025850	29450	29450	29450	29450	0
22	20240423	182600	548025850	29450	29450	29450	29450	0
23	20240423	182500	548025850	29450	29450	29450	29450	0
24	20240423	182400	548025850	29450	29450	29450	29450	0
25	20240423	182300	548025850	29450	29450	29450	29450	0
26	20240423	182200	548025850	29450	29450	29450	29450	0
27	20240423	182100	548025850	29450	29450	29450	29450	0
28	20240423	182000	548025850	29450	29450	29450	29450	0
29	20240423	181900	548025850	29450	29450	29450	29450	0
30	20240423	181800	548025850	29450	29450	29450	29450	0
31	20240423	181700	548025850	29450	29450	29450	29450	0
32	20240423	181600	548025850	29450	29450	29450	29450	97
33	20240423	181500	548025850	29450	29450	29450	29450	0
34	20240423	181400	548025850	29450	29450	29450	29450	0
35	20240423	181300	548025850	29450	29450	29450	29450	0
36	20240423	181200	548025850	29450	29450	29450	29450	0
37	20240423	181100	548025850	29450	29450	29450	29450	0
38	20240423	181000	548025850	29450	29450	29450	29450	0
39	20240423	180900	548025850	29450	29450	29450	29450	0
40	20240423	180800	548025850	29450	29450	29450	29450	0
41	20240423	180700	548025850	29450	29450	29450	29450	0
42	20240423	180600	548025850	29450	29450	29450	29450	0
43	20240423	180500	548025850	29450	29450	29450	29450	0
44	20240423	180400	548025850	29450	29450	29450	29450	0
45	20240423	180300	548025850	29450	29450	29450	29450	0
46	20240423	180200	548025850	29450	29450	29450	29450	0
47	20240423	180100	548025850	29450	29450	29450	29450	0
48	20240423	180000	548025850	29450	29450	29450	29450	0
49	20240423	175900	548025850	29450	29450	29450	29450	0
50	20240423	175800	548025850	29450	29450	29450	29450	0
51	20240423	175700	548025850	29450	29450	29450	29450	0
52	20240423	175600	548025850	29450	29450	29450	29450	0
53	20240423	175500	548025850	29450	29450	29450	29450	0
54	20240423	175400	548025850	29450	29450	29450	29450	0
55	20240423	175300	548025850	29450	29450	29450	29450	0
56	20240423	175200	548025850	29450	29450	29450	29450	0
57	20240423	175100	548025850	29450	29450	29450	29450	0
58	20240423	175000	548025850	29450	29450	29450	29450	0
59	20240423	174900	548025850	29450	29450	29450	29450	0
60	20240423	174800	548025850	29450	29450	29450	29450	0
61	20240423	174700	548025850	29450	29450	29450	29450	0
62	20240423	174600	548025850	29450	29450	29450	29450	97
63	20240423	174500	548025850	29450	29450	29450	29450	0
64	20240423	174400	548025850	29450	29450	29450	29450	0
65	20240423	174300	548025850	29450	29450	29450	29450	0
66	20240423	174200	548025850	29450	29450	29450	29450	0
67	20240423	174100	548025850	29450	29450	29450	29450	0
68	20240423	174000	548025850	29450	29450	29450	29450	0
69	20240423	173900	548025850	29450	29450	29450	29450	0
70	20240423	173800	548025850	29450	29450	29450	29450	0
71	20240423	173700	548025850	29450	29450	29450	29450	0
72	20240423	173600	548025850	29450	29450	29450	29450	0
73	20240423	173500	548025850	29450	29450	29450	29450	0
74	20240423	173400	548025850	29450	29450	29450	29450	0
75	20240423	173300	548025850	29450	29450	29450	29450	0
76	20240423	173200	548025850	29450	29450	29450	29450	0
77	20240423	173100	548025850	29450	29450	29450	29450	0
78	20240423	173000	548025850	29450	29450	29450	29450	0
79	20240423	172900	548025850	29450	29450	29450	29450	0
80	20240423	172800	548025850	29450	29450	29450	29450	0
81	20240423	172700	548025850	29450	29450	29450	29450	0
82	20240423	172600	548025850	29450	29450	29450	29450	0
83	20240423	172500	548025850	29450	29450	29450	29450	0
84	20240423	172400	548025850	29450	29450	29450	29450	0
85	20240423	172300	548025850	29450	29450	29450	29450	0
86	20240423	172200	548025850	29450	29450	29450	29450	0
87	20240423	172100	548025850	29450	29450	29450	29450	0
88	20240423	172000	548025850	29450	29450	29450	29450	0
89	20240423	171900	548025850	29450	29450	29450	29450	0
90	20240423	171800	548025850	29450	29450	29450	29450	0
91	20240423	171700	548025850	29450	29450	29450	29450	0
92	20240423	171600	548025850	29450	29450	29450	29450	97
93	20240423	171500	548025850	29450	29450	29450	29450	0
94	20240423	171400	548025850	29450	29450	29450	29450	0
95	20240423	171300	548025850	29450	29450	29450	29450	0
96	20240423	171200	548025850	29450	29450	29450	29450	0
97	20240423	171100	548025850	29450	29450	29450	29450	0
98	20240423	171000	548025850	29450	29450	29450	29450	0
99	20240423	170900	548025850	29450	29450	29450	29450	0
100	20240423	170800	548025850	29450	29450	29450	29450	0
101	20240423	170700	548025850	29450	29450	29450	29450	0
102	20240423	170600	548025850	29450	29450	29450	29450	0
103	20240423	170500	548025850	29450	29450	29450	29450	0
104	20240423	170400	548025850	29450	29450	29450	29450	0
105	20240423	170300	548025850	29450	29450	29450	29450	0
106	20240423	170200	548025850	29450	29450	29450	29450	0
107	20240423	170100	548025850	29450	29450	29450	29450	0
108	20240423	170000	548025850	29450	29450	29450	29450	0
109	20240423	165900	548025850	29450	29450	29450	29450	0
110	20240423	165800	548025850	29450	29450	29450	29450	0
111	20240423	165700	548025850	29450	29450	29450	29450	0
112	20240423	165600	548025850	29450	29450	29450	29450	0
113	20240423	165500	548025850	29450	29450	29450	29450	0
114	20240423	165400	548025850	29450	29450	29450	29450	0
115	20240423	165300	548025850	29450	29450	29450	29450	0
116	20240423	165200	548025850	29450	29450	29450	29450	0
117	20240423	165100	548025850	29450	29450	29450	29450	0
118	20240423	165000	548025850	29450	29450	29450	29450	0
119	20240423	164900	548025850	29450	29450	29450	29450	0
120	20240423	164800	548025850	29450	29450	29450	29450	0
121	20240423	164700	548025850	29450	29450	29450	29450	0
122	20240423	164600	548025850	29450	29450	29450	29450	97
123	20240423	164500	548025850	29450	29450	29450	29450	0
124	20240423	164400	548025850	29450	29450	29450	29450	0
125	20240423	164300	548025850	29450	29450	29450	29450	0
126	20240423	164200	548025850	29450	29450	29450	29450	0
127	20240423	164100	548025850	29450	29450	29450	29450	0
128	20240423	164000	548025850	29450	29450	29450	29450	0
129	20240423	163900	548025850	29450	29450	29450	29450	0
130	20240423	163800	548025850	29450	29450	29450	29450	0
131	20240423	163700	548025850	29450	29450	29450	29450	0
132	20240423	163600	548025850	29450	29450	29450	29450	0
133	20240423	163500	548025850	29450	29450	29450	29450	0
134	20240423	163400	548025850	29450	29450	29450	29450	0
135	20240423	163300	548025850	29450	29450	29450	29450	0
136	20240423	163200	548025850	29450	29450	29450	29450	0
137	20240423	163100	548025850	29450	29450	29450	29450	0
138	20240423	163000	548025850	29450	29450	29450	29450	0
139	20240423	162900	548025850	29450	29450	29450	29450	0
140	20240423	162800	548025850	29450	29450	29450	29450	0
141	20240423	162700	548025850	29450	29450	29450	29450	0
142	20240423	162600	548025850	29450	29450	29450	29450	0
143	20240423	162500	548025850	29450	29450	29450	29450	0
144	20240423	162400	548025850	29450	29450	29450	29450	0
145	20240423	162300	548025850	29450	29450	29450	29450	0
146	20240423	162200	548025850	29450	29450	29450	29450	0
147	20240423	162100	548025850	29450	29450	29450	29450	0
148	20240423	162000	548025850	29450	29450	29450	29450	0
149	20240423	161900	548025850	29450	29450	29450	29450	0
150	20240423	161800	548025850	29450	29450	29450	29450	0
151	20240423	161700	548025850	29450	29450	29450	29450	0
152	20240423	161600	548025850	29450	29450	29450	29450	97
153	20240423	161500	548025850	29450	29450	29450	29450	0
154	20240423	161400	548025850	29450	29450	29450	29450	0
155	20240423	161300	548025850	29450	29450	29450	29450	0
156	20240423	161200	548025850	29450	29450	29450	29450	0
157	20240423	161100	548025850	29450	29450	29450	29450	0
158	20240423	161000	548025850	29450	29450	29450	29450	0
159	20240423	160900	548025850	29450	29450	29450	29450	0
160	20240423	160800	548025850	29450	29450	29450	29450	0
161	20240423	160700	548025850	29450	29450	29450	29450	0
162	20240423	160600	548025850	29450	29450	29450	29450	0
163	20240423	160500	548025850	29450	29450	29450	29450	0
164	20240423	160400	548025850	29450	29450	29450	29450	0
165	20240423	160300	548025850	29450	29450	29450	29450	0
166	20240423	160200	548025850	29450	29450	29450	29450	0
167	20240423	160100	548025850	29450	29450	29450	29450	0
168	20240423	160000	548025850	29450	29450	29450	29450	0
169	20240423	155900	548025850	29450	29450	29450	29450	0
170	20240423	155800	548025850	29450	29450	29450	29450	0
171	20240423	155700	548025850	29450	29450	29450	29450	0
172	20240423	155600	548025850	29450	29450	29450	29450	0
173	20240423	155500	548025850	29450	29450	29450	29450	0
174	20240423	155400	548025850	29450	29450	29450	29450	0
175	20240423	155300	548025850	29450	29450	29450	29450	0
176	20240423	155200	548025850	29450	29450	29450	29450	0
177	20240423	155100	548025850	29450	29450	29450	29450	0
178	20240423	155000	548025850	29450	29450	29450	29450	0
179	20240423	154900	548025850	29450	29450	29450	29450	0
180	20240423	154800	548025850	29450	29450	29450	29450	0
181	20240423	154700	548025850	29450	29450	29450	29450	0
182	20240423	154600	548025850	29450	29450	29450	29450	97
183	20240423	154500	548025850	29450	29450	29450	29450	0
184	20240423	154400	548025850	29450	29450	29450	29450	0
185	20240423	154300	548025850	29450	29450	29450	29450	0
186	20240423	154200	548025850	29450	29450	29450	29450	0
187	20240423	154100	548025850	29450	29450	29450	29450	0
188	20240423	154000	548025850	29450	29450	29450	29450	0
189	20240423	153900	548025850	29450	29450	29450	29450	0
190	20240423	153800	548025850	29450	29450	29450	29450	0
191	20240423	153700	548025850	29450	29450	29450	29450	0
192	20240423	153600	548025850	29450	29450	29450	29450	0
193	20240423	153500	548025850	29450	29450	29450	29450	0
194	20240423	153400	548025850	29450	29450	29450	29450	0
195	20240423	153300	548025850	29450	29450	29450	29450	0
196	20240423	153200	548025850	29450	29450	29450	29450	0
197	20240423	153100	548025850	29450	29450	29450	29450	0
198	20240423	153000	548025850	29450	29450	29450	29450	97
199	20240423	152900	545169200	29200	29200	29200	29200	0
200	20240423	152800	545169200	29200	29200	29200	29200	0
201	20240423	152700	545169200	29200	29200	29200	29200	0
202	20240423	152600	545169200	29200	29200	29200	29200	0
203	20240423	152500	545169200	29200	29200	29200	29200	0
204	20240423	152400	545169200	29200	29200	29200	29200	0
205	20240423	152300	545169200	29200	29200	29200	29200	0
206	20240423	152200	545169200	29200	29200	29200	29200	0
207	20240423	152100	545169200	29200	29200	29200	29200	0
208	20240423	152000	545169200	29200	29200	29200	29200	0
209	20240423	151900	545169200	29200	29450	29500	29200	273
210	20240423	151800	537160350	29250	29250	29450	29250	189
211	20240423	151700	531601500	29250	29250	29250	29250	6
212	20240423	151600	531426000	29250	29450	29450	29250	332
213	20240423	151500	521659400	29300	29400	29400	29300	62
214	20240423	151400	519836700	29500	29450	29500	29450	1372
215	20240423	151300	479422800	29450	29400	29450	29400	342
216	20240423	151200	469365850	29400	29300	29400	29300	646
217	20240423	151100	450430650	29300	29300	29300	29300	35
218	20240423	151000	449405150	29300	29300	29300	29300	9
219	20240423	150900	449141450	29300	29300	29300	29300	0
220	20240423	150800	449141450	29300	29300	29300	29300	0
221	20240423	150700	449141450	29300	29300	29300	29300	2
222	20240423	150600	449082850	29300	29300	29300	29300	0
223	20240423	150500	449082850	29300	29300	29300	29300	14
224	20240423	150400	448672650	29300	29300	29300	29300	0
225	20240423	150300	448672650	29300	29300	29300	29300	0
226	20240423	150200	448672650	29300	29300	29300	29300	2
227	20240423	150100	448614050	29300	29300	29300	29300	9
228	20240423	150000	448350350	29300	29250	29400	29200	224
229	20240423	145900	441806100	29250	29400	29400	29200	1993
230	20240423	145800	383541950	29400	29400	29400	29400	0
231	20240423	145700	383541950	29400	29400	29400	29400	0
232	20240423	145600	383541950	29400	29400	29400	29300	4
233	20240423	145500	383424450	29300	29300	29300	29300	34
234	20240423	145400	382428250	29400	29400	29400	29400	0
235	20240423	145300	382428250	29400	29400	29400	29400	6
236	20240423	145200	382251850	29200	29200	29200	29200	0
237	20240423	145100	382251850	29200	29200	29200	29200	1
238	20240423	145000	382222650	29200	29200	29200	29200	0
239	20240423	144900	382222650	29200	29400	29400	29200	113
240	20240423	144800	378919650	29400	29400	29400	29400	7
241	20240423	144700	378713850	29400	29400	29400	29400	2
242	20240423	144600	378655050	29400	29400	29400	29400	0
243	20240423	144500	378655050	29400	29400	29400	29400	2
244	20240423	144400	378596250	29250	29250	29250	29250	0
245	20240423	144300	378596250	29250	29300	29400	29250	765
246	20240423	144200	356174200	29300	29300	29300	29300	1
247	20240423	144100	356144900	29300	29300	29300	29300	0
248	20240423	144000	356144900	29300	29300	29300	29300	16
249	20240423	143900	355676100	29250	29250	29250	29250	0
250	20240423	143800	355676100	29250	29250	29250	29250	0
251	20240423	143700	355676100	29250	29250	29250	29250	0
252	20240423	143600	355676100	29250	29250	29250	29250	30
253	20240423	143500	354798600	29250	29250	29250	29250	0
254	20240423	143400	354798600	29250	29250	29250	29250	0
255	20240423	143300	354798600	29250	29250	29250	29250	10
256	20240423	143200	354506100	29300	29300	29300	29300	26
257	20240423	143100	353744300	29300	29300	29300	29300	0
258	20240423	143000	353744300	29300	29300	29300	29300	0
259	20240423	142900	353744300	29300	29300	29300	29300	0
260	20240423	142800	353744300	29300	29300	29300	29300	0
261	20240423	142700	353744300	29300	29300	29300	29300	0
262	20240423	142600	353744300	29300	29300	29300	29300	0
263	20240423	142500	353744300	29300	29300	29300	29300	0
264	20240423	142400	353744300	29300	29300	29300	29300	17
265	20240423	142300	353246200	29200	29200	29200	29200	0
266	20240423	142200	353246200	29200	29200	29200	29200	0
267	20240423	142100	353246200	29200	29200	29200	29200	0
268	20240423	142000	353246200	29200	29200	29200	29200	66
269	20240423	141900	351319000	29200	29200	29200	29200	7
270	20240423	141800	351114600	29250	29250	29250	29250	0
271	20240423	141700	351114600	29250	29250	29250	29250	13
272	20240423	141600	350734350	29250	29250	29250	29250	0
273	20240423	141500	350734350	29250	29250	29250	29250	0
274	20240423	141400	350734350	29250	29250	29250	29250	0
275	20240423	141300	350734350	29250	29250	29250	29250	1
276	20240423	141200	350705100	29250	29250	29250	29250	0
277	20240423	141100	350705100	29250	29250	29250	29250	0
278	20240423	141000	350705100	29250	29250	29250	29250	0
279	20240423	140900	350705100	29250	29250	29250	29250	43
280	20240423	140800	349447350	29300	29300	29300	29300	0
281	20240423	140700	349447350	29300	29300	29300	29300	0
282	20240423	140600	349447350	29300	29300	29300	29300	13
283	20240423	140500	349066450	29300	29300	29300	29300	0
284	20240423	140400	349066450	29300	29300	29300	29300	0
285	20240423	140300	349066450	29300	29300	29300	29300	10
286	20240423	140200	348773450	29300	29300	29300	29300	0
287	20240423	140100	348773450	29300	29300	29300	29300	0
288	20240423	140000	348773450	29300	29300	29300	29300	0
289	20240423	135900	348773450	29300	29350	29400	29250	1769
290	20240423	135800	296920650	29450	29450	29450	29450	0
291	20240423	135700	296920650	29450	29450	29450	29450	0
292	20240423	135600	296920650	29450	29450	29450	29450	0
293	20240423	135500	296920650	29450	29450	29450	29450	0
294	20240423	135400	296920650	29450	29450	29450	29450	0
295	20240423	135300	296920650	29450	29450	29450	29450	0
296	20240423	135200	296920650	29450	29400	29450	29400	110
297	20240423	135100	293686150	29450	29400	29450	29400	76
298	20240423	135000	291451000	29400	29400	29400	29400	56
299	20240423	134900	289804600	29400	29400	29400	29400	0
300	20240423	134800	289804600	29400	29400	29400	29400	0
301	20240423	134700	289804600	29400	29400	29400	29400	0
302	20240423	134600	289804600	29400	29400	29400	29400	29
303	20240423	134500	288952000	29400	29400	29400	29400	0
304	20240423	134400	288952000	29400	29400	29400	29400	0
305	20240423	134300	288952000	29400	29400	29400	29400	5
306	20240423	134200	288805000	29400	29400	29400	29400	6
307	20240423	134100	288628600	29400	29400	29400	29400	10
308	20240423	134000	288334600	29400	29400	29400	29400	4
309	20240423	133900	288217000	29400	29400	29400	29400	2
310	20240423	133800	288158200	29400	29400	29400	29400	16
311	20240423	133700	287687800	29400	29400	29400	29400	11
312	20240423	133600	287364400	29400	29400	29400	29400	0
313	20240423	133500	287364400	29400	29400	29400	29400	25
314	20240423	133400	286629400	29400	29400	29400	29400	0
315	20240423	133300	286629400	29400	29400	29400	29400	0
316	20240423	133200	286629400	29400	29400	29400	29400	0
317	20240423	133100	286629400	29400	29400	29400	29400	0
318	20240423	133000	286629400	29400	29400	29400	29400	25
319	20240423	132900	285894400	29400	29400	29400	29400	6
320	20240423	132800	285718000	29400	29400	29400	29400	0
321	20240423	132700	285718000	29400	29350	29400	29350	221
322	20240423	132600	279230500	29400	29400	29400	29400	70
323	20240423	132500	277172500	29400	29400	29400	29400	0
324	20240423	132400	277172500	29400	29400	29400	29400	3
325	20240423	132300	277084300	29400	29350	29400	29350	8
326	20240423	132200	276849450	29400	29400	29400	29400	3
327	20240423	132100	276761250	29400	29400	29400	29400	18
328	20240423	132000	276232050	29400	29400	29400	29400	0
329	20240423	131900	276232050	29400	29400	29400	29400	0
330	20240423	131800	276232050	29400	29400	29400	29400	7
331	20240423	131700	276026250	29400	29400	29400	29400	9
332	20240423	131600	275761650	29400	29400	29400	29400	0
333	20240423	131500	275761650	29400	29400	29400	29400	0
334	20240423	131400	275761650	29400	29400	29400	29400	0
335	20240423	131300	275761650	29400	29400	29400	29400	17
336	20240423	131200	275261850	29400	29400	29400	29400	0
337	20240423	131100	275261850	29400	29400	29400	29400	13
338	20240423	131000	274879650	29400	29400	29400	29400	0
339	20240423	130900	274879650	29400	29400	29400	29400	0
340	20240423	130800	274879650	29400	29400	29400	29400	0
341	20240423	130700	274879650	29400	29400	29400	29400	6
342	20240423	130600	274703250	29400	29400	29400	29400	0
343	20240423	130500	274703250	29400	29400	29400	29400	0
344	20240423	130400	274703250	29400	29400	29400	29400	18
345	20240423	130300	274174050	29400	29400	29400	29400	0
346	20240423	130200	274174050	29400	29400	29400	29400	0
347	20240423	130100	274174050	29400	29400	29400	29400	0
348	20240423	130000	274174050	29400	29400	29400	29400	0
349	20240423	125900	274174050	29400	29400	29400	29400	6
350	20240423	125800	273997650	29350	29350	29350	29350	0
351	20240423	125700	273997650	29350	29350	29350	29350	1
352	20240423	125600	273968300	29400	29400	29400	29400	0
353	20240423	125500	273968300	29400	29400	29400	29400	18
354	20240423	125400	273439100	29400	29400	29400	29400	0
355	20240423	125300	273439100	29400	29400	29400	29400	0
356	20240423	125200	273439100	29400	29400	29400	29400	0
357	20240423	125100	273439100	29400	29400	29400	29400	0
358	20240423	125000	273439100	29400	29400	29400	29400	0
359	20240423	124900	273439100	29400	29400	29400	29400	10
360	20240423	124800	273145100	29400	29400	29400	29400	1
361	20240423	124700	273115700	29400	29400	29400	29400	0
362	20240423	124600	273115700	29400	29400	29400	29400	30
363	20240423	124500	272233700	29400	29400	29400	29400	0
364	20240423	124400	272233700	29400	29400	29400	29400	0
365	20240423	124300	272233700	29400	29400	29400	29400	16
366	20240423	124200	271763300	29400	29400	29400	29400	0
367	20240423	124100	271763300	29400	29400	29400	29400	29
368	20240423	124000	270910700	29400	29400	29400	29400	0
369	20240423	123900	270910700	29400	29400	29400	29400	11
370	20240423	123800	270587300	29400	29400	29400	29400	0
371	20240423	123700	270587300	29400	29400	29400	29400	16
372	20240423	123600	270116900	29400	29400	29400	29400	3
373	20240423	123500	270028700	29350	29350	29350	29350	0
374	20240423	123400	270028700	29350	29350	29350	29350	0
375	20240423	123300	270028700	29350	29350	29350	29350	15
376	20240423	123200	269588450	29400	29350	29400	29350	33
377	20240423	123100	268619850	29400	29400	29400	29400	1
378	20240423	123000	268590450	29450	29400	29450	29400	27
379	20240423	122900	267795750	29450	29450	29450	29450	0
380	20240423	122800	267795750	29450	29450	29450	29450	1
381	20240423	122700	267766300	29450	29450	29450	29450	18
382	20240423	122600	267236200	29400	29400	29400	29400	0
383	20240423	122500	267236200	29400	29400	29400	29400	0
384	20240423	122400	267236200	29400	29400	29400	29400	0
385	20240423	122300	267236200	29400	29400	29400	29400	0
386	20240423	122200	267236200	29400	29450	29450	29400	11
387	20240423	122100	266912300	29450	29450	29450	29450	0
388	20240423	122000	266912300	29450	29450	29450	29450	0
389	20240423	121900	266912300	29450	29450	29450	29450	0
390	20240423	121800	266912300	29450	29450	29450	29450	19
391	20240423	121700	266352750	29450	29450	29450	29450	52
392	20240423	121600	264821350	29450	29450	29450	29450	0
393	20240423	121500	264821350	29450	29450	29450	29450	0
394	20240423	121400	264821350	29450	29450	29450	29450	1
395	20240423	121300	264791900	29450	29450	29450	29450	0
396	20240423	121200	264791900	29450	29450	29450	29450	0
397	20240423	121100	264791900	29450	29450	29450	29450	0
398	20240423	121000	264791900	29450	29350	29450	29350	19
399	20240423	120900	264232450	29450	29450	29450	29450	0
400	20240423	120800	264232450	29450	29450	29450	29450	0
401	20240423	120700	264232450	29450	29450	29450	29450	0
402	20240423	120600	264232450	29450	29450	29450	29450	0
403	20240423	120500	264232450	29450	29400	29450	29400	2
404	20240423	120400	264173600	29450	29450	29450	29450	0
405	20240423	120300	264173600	29450	29450	29450	29450	0
406	20240423	120200	264173600	29450	29400	29450	29400	12
407	20240423	120100	263820400	29450	29400	29450	29350	52
408	20240423	120000	262293950	29400	29450	29450	29400	4
409	20240423	115900	262176300	29450	29450	29450	29450	0
410	20240423	115800	262176300	29450	29450	29450	29450	0
411	20240423	115700	262176300	29450	29450	29450	29450	2
412	20240423	115600	262117400	29450	29450	29450	29450	0
413	20240423	115500	262117400	29450	29400	29450	29400	5
414	20240423	115400	261970200	29400	29400	29400	29400	2
415	20240423	115300	261911400	29400	29450	29450	29400	38
416	20240423	115200	260793400	29450	29450	29450	29450	0
417	20240423	115100	260793400	29450	29450	29450	29450	0
418	20240423	115000	260793400	29450	29450	29450	29450	0
419	20240423	114900	260793400	29450	29450	29450	29450	0
420	20240423	114800	260793400	29450	29450	29450	29450	0
421	20240423	114700	260793400	29450	29450	29450	29450	0
422	20240423	114600	260793400	29450	29450	29450	29450	5
423	20240423	114500	260646150	29450	29450	29450	29450	17
424	20240423	114400	260145500	29400	29400	29400	29400	0
425	20240423	114300	260145500	29400	29400	29400	29400	1
426	20240423	114200	260116100	29450	29450	29450	29450	0
427	20240423	114100	260116100	29450	29450	29450	29450	0
428	20240423	114000	260116100	29450	29450	29450	29450	0
429	20240423	113900	260116100	29450	29450	29450	29450	0
430	20240423	113800	260116100	29450	29400	29450	29400	5
431	20240423	113700	259969000	29400	29400	29400	29400	0
432	20240423	113600	259969000	29400	29400	29400	29400	38
433	20240423	113500	258851800	29400	29400	29400	29400	0
434	20240423	113400	258851800	29400	29400	29400	29400	0
435	20240423	113300	258851800	29400	29400	29400	29400	17
436	20240423	113200	258352000	29450	29450	29450	29450	0
437	20240423	113100	258352000	29450	29400	29450	29400	102
438	20240423	113000	255352700	29500	29500	29500	29500	0
439	20240423	112900	255352700	29500	29500	29500	29500	17
440	20240423	112800	254851200	29500	29500	29500	29500	0
441	20240423	112700	254851200	29500	29500	29500	29500	0
442	20240423	112600	254851200	29500	29500	29500	29500	21
443	20240423	112500	254231700	29500	29500	29500	29500	2
444	20240423	112400	254172700	29500	29450	29500	29450	3
445	20240423	112300	254084250	29450	29450	29450	29450	62
446	20240423	112200	252258350	29400	29400	29400	29400	0
447	20240423	112100	252258350	29400	29450	29450	29400	22
448	20240423	112000	251610650	29450	29450	29450	29450	0
449	20240423	111900	251610650	29450	29450	29450	29450	0
450	20240423	111800	251610650	29450	29450	29450	29450	0
451	20240423	111700	251610650	29450	29450	29450	29450	2
452	20240423	111600	251551750	29450	29450	29450	29450	12
453	20240423	111500	251198350	29450	29400	29450	29400	10
454	20240423	111400	250904000	29450	29450	29450	29450	0
455	20240423	111300	250904000	29450	29450	29450	29450	0
456	20240423	111200	250904000	29450	29450	29450	29450	19
457	20240423	111100	250344450	29450	29450	29450	29450	9
458	20240423	111000	250079400	29450	29450	29450	29450	0
459	20240423	110900	250079400	29450	29450	29450	29450	0
460	20240423	110800	250079400	29450	29450	29450	29450	7
461	20240423	110700	249873250	29450	29450	29450	29450	0
462	20240423	110600	249873250	29450	29450	29450	29450	3
463	20240423	110500	249784900	29450	29450	29450	29450	17
464	20240423	110400	249284250	29450	29450	29450	29450	0
465	20240423	110300	249284250	29450	29450	29450	29450	0
466	20240423	110200	249284250	29450	29450	29450	29450	0
467	20240423	110100	249284250	29450	29450	29450	29450	0
468	20240423	110000	249284250	29450	29450	29450	29450	30
469	20240423	105900	248400750	29450	29450	29450	29450	2
470	20240423	105800	248341850	29450	29450	29450	29450	0
471	20240423	105700	248341850	29450	29450	29450	29450	0
472	20240423	105600	248341850	29450	29450	29450	29450	0
473	20240423	105500	248341850	29450	29350	29450	29350	147
474	20240423	105400	244025100	29450	29450	29450	29450	0
475	20240423	105300	244025100	29450	29450	29450	29450	0
476	20240423	105200	244025100	29450	29450	29450	29450	1
477	20240423	105100	243995650	29450	29400	29500	29400	593
478	20240423	105000	226560350	29500	29500	29500	29500	0
479	20240423	104900	226560350	29500	29500	29500	29500	0
480	20240423	104800	226560350	29500	29450	29500	29450	696
481	20240423	104700	206062450	29500	29500	29500	29500	8
482	20240423	104600	205826450	29500	29450	29500	29450	61
483	20240423	104500	204029450	29500	29500	29500	29500	0
484	20240423	104400	204029450	29500	29500	29500	29500	0
485	20240423	104300	204029450	29500	29500	29500	29500	0
486	20240423	104200	204029450	29500	29500	29500	29500	16
487	20240423	104100	203557450	29500	29500	29500	29500	5
488	20240423	104000	203409950	29500	29500	29500	29500	15
489	20240423	103900	202967450	29500	29500	29500	29450	160
490	20240423	103800	198249450	29500	29500	29500	29500	1
491	20240423	103700	198219950	29500	29450	29500	29450	130
492	20240423	103600	194386300	29450	29450	29450	29400	5
493	20240423	103500	194239150	29500	29500	29500	29500	16
494	20240423	103400	193767150	29500	29400	29500	29400	166
495	20240423	103300	188886300	29400	29400	29400	29400	0
496	20240423	103200	188886300	29400	29450	29450	29400	47
497	20240423	103100	187504150	29450	29450	29450	29450	12
498	20240423	103000	187150750	29450	29450	29450	29450	1
499	20240423	102900	187121300	29450	29450	29450	29450	0
500	20240423	102800	187121300	29450	29450	29500	29450	17
501	20240423	102700	186620400	29500	29500	29500	29450	34
502	20240423	102600	185618550	29500	29500	29500	29500	13
503	20240423	102500	185235050	29500	29550	29550	29500	30
504	20240423	102400	184349250	29550	29550	29550	29550	2
505	20240423	102300	184290150	29500	29500	29500	29500	68
506	20240423	102200	182284150	29500	29500	29500	29500	312
507	20240423	102100	173080150	29500	29450	29500	29450	137
508	20240423	102000	169045300	29450	29450	29450	29450	53
509	20240423	101900	167484450	29450	29450	29450	29450	17
510	20240423	101800	166983800	29400	29400	29400	29400	0
511	20240423	101700	166983800	29400	29400	29400	29400	7
512	20240423	101600	166778000	29450	29450	29450	29450	16
513	20240423	101500	166306800	29450	29450	29450	29450	0
514	20240423	101400	166306800	29450	29450	29450	29450	0
515	20240423	101300	166306800	29450	29450	29450	29450	40
516	20240423	101200	165128800	29450	29450	29450	29450	116
517	20240423	101100	161712600	29450	29450	29450	29450	0
518	20240423	101000	161712600	29450	29450	29450	29450	1
519	20240423	100900	161683150	29400	29400	29400	29400	1
520	20240423	100800	161653750	29450	29450	29450	29450	0
521	20240423	100700	161653750	29450	29450	29450	29450	2
522	20240423	100600	161594850	29450	29450	29450	29450	0
523	20240423	100500	161594850	29450	29450	29450	29450	16
524	20240423	100400	161123650	29450	29450	29450	29450	10
525	20240423	100300	160829150	29450	29450	29450	29450	66
526	20240423	100200	158885450	29450	29450	29450	29450	25
527	20240423	100100	158149200	29450	29450	29450	29450	0
528	20240423	100000	158149200	29450	29400	29450	29400	8
529	20240423	095900	157913650	29350	29350	29350	29350	50
530	20240423	095800	156446150	29350	29350	29350	29350	9
531	20240423	095700	156182000	29350	29400	29400	29350	147
532	20240423	095600	151867500	29400	29500	29500	29400	76
533	20240423	095500	149632600	29500	29500	29500	29500	1
534	20240423	095400	149603100	29500	29450	29500	29400	32
535	20240423	095300	148659300	29500	29500	29500	29500	30
536	20240423	095200	147774300	29500	29450	29500	29450	131
537	20240423	095100	143916300	29450	29450	29450	29450	67
538	20240423	095000	141943150	29400	29450	29450	29400	2
539	20240423	094900	141884300	29450	29450	29450	29450	12
540	20240423	094800	141530900	29500	29500	29500	29500	0
541	20240423	094700	141530900	29500	29500	29500	29500	0
542	20240423	094600	141530900	29500	29500	29500	29500	1
543	20240423	094500	141501400	29350	29350	29350	29350	0
544	20240423	094400	141501400	29350	29400	29400	29350	668
545	20240423	094300	121883000	29450	29500	29500	29450	25
546	20240423	094200	121145600	29500	29500	29500	29500	0
547	20240423	094100	121145600	29500	29500	29550	29500	137
548	20240423	094000	117102350	29400	29400	29400	29400	20
549	20240423	093900	116514350	29400	29550	29550	29400	201
550	20240423	093800	110604450	29500	29500	29500	29500	19
551	20240423	093700	110043950	29550	29550	29550	29550	0
552	20240423	093600	110043950	29550	29500	29550	29500	39
553	20240423	093500	108892350	29500	29500	29500	29500	20
554	20240423	093400	108302350	29500	29550	29550	29500	159
555	20240423	093300	103604850	29550	29600	29600	29550	210
556	20240423	093200	97389350	29600	29400	29600	29400	693
557	20240423	093100	76911550	29500	29500	29500	29500	30
558	20240423	093000	76026550	29400	29400	29400	29400	0
559	20240423	092900	76026550	29400	29400	29400	29400	0
560	20240423	092800	76026550	29400	29400	29400	29400	0
561	20240423	092700	76026550	29400	29400	29400	29400	0
562	20240423	092600	76026550	29400	29400	29400	29400	0
563	20240423	092500	76026550	29400	29550	29550	29400	50
564	20240423	092400	74555900	29550	29550	29550	29550	0
565	20240423	092300	74555900	29550	29500	29550	29500	79
566	20240423	092200	72224250	29550	29550	29550	29550	10
567	20240423	092100	71928750	29550	29550	29600	29550	283
568	20240423	092000	63563750	29550	29500	29550	29500	229
569	20240423	091900	56807550	29450	29450	29450	29450	37
570	20240423	091800	55717900	29500	29500	29500	29500	0
571	20240423	091700	55717900	29500	29450	29500	29450	121
572	20240423	091600	52149100	29450	29450	29450	29450	1
573	20240423	091500	52119650	29450	29450	29450	29450	0
574	20240423	091400	52119650	29450	29400	29500	29400	68
575	20240423	091300	50116250	29400	29400	29450	29400	52
576	20240423	091200	48587200	29400	29350	29400	29350	22
577	20240423	091100	47941050	29350	29300	29350	29300	12
578	20240423	091000	47588950	29300	29350	29350	29300	9
579	20240423	090900	47324950	29300	29300	29300	29300	411
580	20240423	090800	35282650	29300	29300	29300	29300	367
581	20240423	090700	24529550	29300	29300	29350	29300	116
582	20240423	090600	21130400	29300	29300	29300	29300	49
583	20240423	090500	19694700	29150	29150	29150	29150	78
584	20240423	090400	17421000	29100	29100	29100	29100	300
585	20240423	090300	8691000	29100	29100	29100	29100	0
586	20240423	090200	8691000	29100	29150	29150	29100	21
587	20240423	090100	8078900	29150	29150	29150	29150	1
588	20240423	090000	8049750	29050	29100	29100	29050	277