KissMeData/005810/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	184600	704000700	29350	29350	29350	29350	312
3	20240424	184500	704000700	29350	29350	29350	29350	0
4	20240424	184400	704000700	29350	29350	29350	29350	0
5	20240424	184300	704000700	29350	29350	29350	29350	0
6	20240424	184200	704000700	29350	29350	29350	29350	0
7	20240424	184100	704000700	29350	29350	29350	29350	0
8	20240424	184000	704000700	29350	29350	29350	29350	0
9	20240424	183900	704000700	29350	29350	29350	29350	0
10	20240424	183800	704000700	29350	29350	29350	29350	0
11	20240424	183700	704000700	29350	29350	29350	29350	0
12	20240424	183600	704000700	29350	29350	29350	29350	0
13	20240424	183500	704000700	29350	29350	29350	29350	0
14	20240424	183400	704000700	29350	29350	29350	29350	0
15	20240424	183300	704000700	29350	29350	29350	29350	0
16	20240424	183200	704000700	29350	29350	29350	29350	0
17	20240424	183100	704000700	29350	29350	29350	29350	0
18	20240424	183000	704000700	29350	29350	29350	29350	0
19	20240424	182900	704000700	29350	29350	29350	29350	0
20	20240424	182800	704000700	29350	29350	29350	29350	0
21	20240424	182700	704000700	29350	29350	29350	29350	0
22	20240424	182600	704000700	29350	29350	29350	29350	0
23	20240424	182500	704000700	29350	29350	29350	29350	0
24	20240424	182400	704000700	29350	29350	29350	29350	0
25	20240424	182300	704000700	29350	29350	29350	29350	0
26	20240424	182200	704000700	29350	29350	29350	29350	0
27	20240424	182100	704000700	29350	29350	29350	29350	0
28	20240424	182000	704000700	29350	29350	29350	29350	0
29	20240424	181900	704000700	29350	29350	29350	29350	0
30	20240424	181800	704000700	29350	29350	29350	29350	0
31	20240424	181700	704000700	29350	29350	29350	29350	0
32	20240424	181600	704000700	29350	29350	29350	29350	312
33	20240424	181500	704000700	29350	29350	29350	29350	0
34	20240424	181400	704000700	29350	29350	29350	29350	0
35	20240424	181300	704000700	29350	29350	29350	29350	0
36	20240424	181200	704000700	29350	29350	29350	29350	0
37	20240424	181100	704000700	29350	29350	29350	29350	0
38	20240424	181000	704000700	29350	29350	29350	29350	0
39	20240424	180900	704000700	29350	29350	29350	29350	0
40	20240424	180800	704000700	29350	29350	29350	29350	0
41	20240424	180700	704000700	29350	29350	29350	29350	0
42	20240424	180600	704000700	29350	29350	29350	29350	0
43	20240424	180500	704000700	29350	29350	29350	29350	0
44	20240424	180400	704000700	29350	29350	29350	29350	0
45	20240424	180300	704000700	29350	29350	29350	29350	0
46	20240424	180200	704000700	29350	29350	29350	29350	0
47	20240424	180100	704000700	29350	29350	29350	29350	0
48	20240424	180000	704000700	29350	29350	29350	29350	0
49	20240424	175900	704000700	29350	29350	29350	29350	0
50	20240424	175800	704000700	29350	29350	29350	29350	0
51	20240424	175700	704000700	29350	29350	29350	29350	0
52	20240424	175600	704000700	29350	29350	29350	29350	0
53	20240424	175500	704000700	29350	29350	29350	29350	0
54	20240424	175400	704000700	29350	29350	29350	29350	0
55	20240424	175300	704000700	29350	29350	29350	29350	0
56	20240424	175200	704000700	29350	29350	29350	29350	0
57	20240424	175100	704000700	29350	29350	29350	29350	0
58	20240424	175000	704000700	29350	29350	29350	29350	0
59	20240424	174900	704000700	29350	29350	29350	29350	0
60	20240424	174800	704000700	29350	29350	29350	29350	0
61	20240424	174700	704000700	29350	29350	29350	29350	0
62	20240424	174600	704000700	29350	29350	29350	29350	312
63	20240424	174500	704000700	29350	29350	29350	29350	0
64	20240424	174400	704000700	29350	29350	29350	29350	0
65	20240424	174300	704000700	29350	29350	29350	29350	0
66	20240424	174200	704000700	29350	29350	29350	29350	0
67	20240424	174100	704000700	29350	29350	29350	29350	0
68	20240424	174000	704000700	29350	29350	29350	29350	0
69	20240424	173900	704000700	29350	29350	29350	29350	0
70	20240424	173800	704000700	29350	29350	29350	29350	0
71	20240424	173700	704000700	29350	29350	29350	29350	0
72	20240424	173600	704000700	29350	29350	29350	29350	0
73	20240424	173500	704000700	29350	29350	29350	29350	0
74	20240424	173400	704000700	29350	29350	29350	29350	0
75	20240424	173300	704000700	29350	29350	29350	29350	0
76	20240424	173200	704000700	29350	29350	29350	29350	0
77	20240424	173100	704000700	29350	29350	29350	29350	0
78	20240424	173000	704000700	29350	29350	29350	29350	0
79	20240424	172900	704000700	29350	29350	29350	29350	0
80	20240424	172800	704000700	29350	29350	29350	29350	0
81	20240424	172700	704000700	29350	29350	29350	29350	0
82	20240424	172600	704000700	29350	29350	29350	29350	0
83	20240424	172500	704000700	29350	29350	29350	29350	0
84	20240424	172400	704000700	29350	29350	29350	29350	0
85	20240424	172300	704000700	29350	29350	29350	29350	0
86	20240424	172200	704000700	29350	29350	29350	29350	0
87	20240424	172100	704000700	29350	29350	29350	29350	0
88	20240424	172000	704000700	29350	29350	29350	29350	0
89	20240424	171900	704000700	29350	29350	29350	29350	0
90	20240424	171800	704000700	29350	29350	29350	29350	0
91	20240424	171700	704000700	29350	29350	29350	29350	0
92	20240424	171600	704000700	29350	29350	29350	29350	312
93	20240424	171500	704000700	29350	29350	29350	29350	0
94	20240424	171400	704000700	29350	29350	29350	29350	0
95	20240424	171300	704000700	29350	29350	29350	29350	0
96	20240424	171200	704000700	29350	29350	29350	29350	0
97	20240424	171100	704000700	29350	29350	29350	29350	0
98	20240424	171000	704000700	29350	29350	29350	29350	0
99	20240424	170900	704000700	29350	29350	29350	29350	0
100	20240424	170800	704000700	29350	29350	29350	29350	0
101	20240424	170700	704000700	29350	29350	29350	29350	0
102	20240424	170600	704000700	29350	29350	29350	29350	0
103	20240424	170500	704000700	29350	29350	29350	29350	0
104	20240424	170400	704000700	29350	29350	29350	29350	0
105	20240424	170300	704000700	29350	29350	29350	29350	0
106	20240424	170200	704000700	29350	29350	29350	29350	0
107	20240424	170100	704000700	29350	29350	29350	29350	0
108	20240424	170000	704000700	29350	29350	29350	29350	0
109	20240424	165900	704000700	29350	29350	29350	29350	0
110	20240424	165800	704000700	29350	29350	29350	29350	0
111	20240424	165700	704000700	29350	29350	29350	29350	0
112	20240424	165600	704000700	29350	29350	29350	29350	0
113	20240424	165500	704000700	29350	29350	29350	29350	0
114	20240424	165400	704000700	29350	29350	29350	29350	0
115	20240424	165300	704000700	29350	29350	29350	29350	0
116	20240424	165200	704000700	29350	29350	29350	29350	0
117	20240424	165100	704000700	29350	29350	29350	29350	0
118	20240424	165000	704000700	29350	29350	29350	29350	0
119	20240424	164900	704000700	29350	29350	29350	29350	0
120	20240424	164800	704000700	29350	29350	29350	29350	0
121	20240424	164700	704000700	29350	29350	29350	29350	0
122	20240424	164600	704000700	29350	29350	29350	29350	312
123	20240424	164500	704000700	29350	29350	29350	29350	0
124	20240424	164400	704000700	29350	29350	29350	29350	0
125	20240424	164300	704000700	29350	29350	29350	29350	0
126	20240424	164200	704000700	29350	29350	29350	29350	0
127	20240424	164100	704000700	29350	29350	29350	29350	0
128	20240424	164000	704000700	29350	29350	29350	29350	0
129	20240424	163900	704000700	29350	29350	29350	29350	0
130	20240424	163800	704000700	29350	29350	29350	29350	0
131	20240424	163700	704000700	29350	29350	29350	29350	0
132	20240424	163600	704000700	29350	29350	29350	29350	0
133	20240424	163500	704000700	29350	29350	29350	29350	0
134	20240424	163400	704000700	29350	29350	29350	29350	0
135	20240424	163300	704000700	29350	29350	29350	29350	0
136	20240424	163200	704000700	29350	29350	29350	29350	0
137	20240424	163100	704000700	29350	29350	29350	29350	0
138	20240424	163000	704000700	29350	29350	29350	29350	0
139	20240424	162900	704000700	29350	29350	29350	29350	0
140	20240424	162800	704000700	29350	29350	29350	29350	0
141	20240424	162700	704000700	29350	29350	29350	29350	0
142	20240424	162600	704000700	29350	29350	29350	29350	0
143	20240424	162500	704000700	29350	29350	29350	29350	0
144	20240424	162400	704000700	29350	29350	29350	29350	0
145	20240424	162300	704000700	29350	29350	29350	29350	0
146	20240424	162200	704000700	29350	29350	29350	29350	0
147	20240424	162100	704000700	29350	29350	29350	29350	0
148	20240424	162000	704000700	29350	29350	29350	29350	0
149	20240424	161900	704000700	29350	29350	29350	29350	0
150	20240424	161800	704000700	29350	29350	29350	29350	0
151	20240424	161700	704000700	29350	29350	29350	29350	0
152	20240424	161600	704000700	29350	29350	29350	29350	312
153	20240424	161500	704000700	29350	29350	29350	29350	0
154	20240424	161400	704000700	29350	29350	29350	29350	0
155	20240424	161300	704000700	29350	29350	29350	29350	0
156	20240424	161200	704000700	29350	29350	29350	29350	0
157	20240424	161100	704000700	29350	29350	29350	29350	0
158	20240424	161000	704000700	29350	29350	29350	29350	0
159	20240424	160900	704000700	29350	29350	29350	29350	0
160	20240424	160800	704000700	29350	29350	29350	29350	0
161	20240424	160700	704000700	29350	29350	29350	29350	0
162	20240424	160600	704000700	29350	29350	29350	29350	0
163	20240424	160500	704000700	29350	29350	29350	29350	0
164	20240424	160400	704000700	29350	29350	29350	29350	0
165	20240424	160300	704000700	29350	29350	29350	29350	0
166	20240424	160200	704000700	29350	29350	29350	29350	0
167	20240424	160100	704000700	29350	29350	29350	29350	0
168	20240424	160000	704000700	29350	29350	29350	29350	0
169	20240424	155900	704000700	29350	29350	29350	29350	0
170	20240424	155800	704000700	29350	29350	29350	29350	0
171	20240424	155700	704000700	29350	29350	29350	29350	0
172	20240424	155600	704000700	29350	29350	29350	29350	0
173	20240424	155500	704000700	29350	29350	29350	29350	0
174	20240424	155400	704000700	29350	29350	29350	29350	0
175	20240424	155300	704000700	29350	29350	29350	29350	0
176	20240424	155200	704000700	29350	29350	29350	29350	0
177	20240424	155100	704000700	29350	29350	29350	29350	0
178	20240424	155000	704000700	29350	29350	29350	29350	0
179	20240424	154900	704000700	29350	29350	29350	29350	0
180	20240424	154800	704000700	29350	29350	29350	29350	0
181	20240424	154700	704000700	29350	29350	29350	29350	0
182	20240424	154600	704000700	29350	29350	29350	29350	312
183	20240424	154500	704000700	29350	29350	29350	29350	0
184	20240424	154400	704000700	29350	29350	29350	29350	0
185	20240424	154300	704000700	29350	29350	29350	29350	0
186	20240424	154200	704000700	29350	29350	29350	29350	0
187	20240424	154100	704000700	29350	29350	29350	29350	0
188	20240424	154000	704000700	29350	29350	29350	29350	0
189	20240424	153900	704000700	29350	29350	29350	29350	0
190	20240424	153800	704000700	29350	29350	29350	29350	0
191	20240424	153700	704000700	29350	29350	29350	29350	0
192	20240424	153600	704000700	29350	29350	29350	29350	0
193	20240424	153500	704000700	29350	29350	29350	29350	0
194	20240424	153400	704000700	29350	29350	29350	29350	0
195	20240424	153300	704000700	29350	29350	29350	29350	0
196	20240424	153200	704000700	29350	29350	29350	29350	0
197	20240424	153100	704000700	29350	29350	29350	29350	0
198	20240424	153000	704000700	29350	29350	29350	29350	312
199	20240424	152900	694843500	29350	29350	29350	29350	0
200	20240424	152800	694843500	29350	29350	29350	29350	0
201	20240424	152700	694843500	29350	29350	29350	29350	0
202	20240424	152600	694843500	29350	29350	29350	29350	0
203	20240424	152500	694843500	29350	29350	29350	29350	0
204	20240424	152400	694843500	29350	29350	29350	29350	0
205	20240424	152300	694843500	29350	29350	29350	29350	0
206	20240424	152200	694843500	29350	29350	29350	29350	0
207	20240424	152100	694843500	29350	29350	29350	29350	0
208	20240424	152000	694843500	29350	29350	29350	29350	0
209	20240424	151900	694843500	29350	29400	29400	29350	21
210	20240424	151800	694226900	29400	29400	29400	29400	5
211	20240424	151700	694079900	29400	29400	29400	29400	0
212	20240424	151600	694079900	29400	29350	29400	29350	25
213	20240424	151500	693345900	29300	29300	29300	29300	4
214	20240424	151400	693228700	29400	29400	29400	29400	7
215	20240424	151300	693022900	29400	29400	29400	29400	11
216	20240424	151200	692699500	29400	29400	29400	29400	0
217	20240424	151100	692699500	29400	29400	29400	29400	8
218	20240424	151000	692464300	29300	29300	29300	29300	14
219	20240424	150900	692054100	29300	29300	29300	29300	10
220	20240424	150800	691761100	29300	29300	29300	29300	0
221	20240424	150700	691761100	29300	29300	29300	29300	0
222	20240424	150600	691761100	29300	29350	29400	29300	30
223	20240424	150500	690879850	29400	29400	29400	29400	2
224	20240424	150400	690821050	29350	29350	29350	29350	0
225	20240424	150300	690821050	29350	29350	29350	29350	739
226	20240424	150200	669131400	29350	29350	29350	29350	1
227	20240424	150100	669102050	29300	29300	29300	29300	0
228	20240424	150000	669102050	29300	29300	29300	29300	1
229	20240424	145900	669072750	29300	29300	29300	29300	0
230	20240424	145800	669072750	29300	29300	29300	29300	0
231	20240424	145700	669072750	29300	29300	29300	29300	0
232	20240424	145600	669072750	29300	29300	29300	29300	39
233	20240424	145500	667930050	29300	29300	29300	29300	20
234	20240424	145400	667344050	29350	29350	29350	29350	20
235	20240424	145300	666757050	29350	29350	29350	29350	0
236	20240424	145200	666757050	29350	29350	29350	29350	17
237	20240424	145100	666258100	29350	29350	29350	29350	0
238	20240424	145000	666258100	29350	29350	29350	29350	4
239	20240424	144900	666140700	29350	29350	29350	29350	0
240	20240424	144800	666140700	29350	29350	29350	29350	0
241	20240424	144700	666140700	29350	29350	29350	29350	0
242	20240424	144600	666140700	29350	29350	29350	29350	0
243	20240424	144500	666140700	29350	29350	29350	29350	1
244	20240424	144400	666111350	29350	29350	29350	29350	34
245	20240424	144300	665113450	29350	29350	29350	29350	20
246	20240424	144200	664526450	29350	29350	29350	29350	160
247	20240424	144100	659830450	29350	29350	29350	29350	24
248	20240424	144000	659126050	29350	29350	29350	29300	25
249	20240424	143900	658392350	29350	29350	29350	29350	6
250	20240424	143800	658216250	29350	29350	29350	29350	2
251	20240424	143700	658157550	29300	29300	29300	29300	0
252	20240424	143600	658157550	29300	29300	29300	29300	0
253	20240424	143500	658157550	29300	29300	29300	29300	0
254	20240424	143400	658157550	29300	29300	29300	29300	27
255	20240424	143300	657366450	29300	29300	29300	29300	0
256	20240424	143200	657366450	29300	29300	29300	29300	0
257	20240424	143100	657366450	29300	29300	29300	29300	0
258	20240424	143000	657366450	29300	29300	29300	29300	0
259	20240424	142900	657366450	29300	29300	29300	29300	0
260	20240424	142800	657366450	29300	29300	29300	29300	116
261	20240424	142700	653967650	29350	29350	29350	29350	0
262	20240424	142600	653967650	29350	29350	29350	29350	0
263	20240424	142500	653967650	29350	29350	29350	29350	111
264	20240424	142400	650709800	29300	29300	29300	29300	0
265	20240424	142300	650709800	29300	29300	29300	29300	10
266	20240424	142200	650416800	29350	29350	29350	29350	0
267	20240424	142100	650416800	29350	29350	29350	29350	0
268	20240424	142000	650416800	29350	29350	29350	29350	26
269	20240424	141900	649653700	29350	29350	29350	29350	1
270	20240424	141800	649624350	29350	29350	29350	29350	0
271	20240424	141700	649624350	29350	29350	29350	29350	7
272	20240424	141600	649418900	29350	29350	29350	29350	10
273	20240424	141500	649125400	29300	29300	29300	29300	5
274	20240424	141400	648978900	29300	29300	29300	29300	0
275	20240424	141300	648978900	29300	29300	29300	29300	0
276	20240424	141200	648978900	29300	29300	29300	29300	3
277	20240424	141100	648891000	29350	29350	29350	29350	1714
278	20240424	141000	598585100	29300	29300	29300	29300	33
279	20240424	140900	597618200	29250	29250	29250	29250	4
280	20240424	140800	597501200	29300	29300	29300	29300	1
281	20240424	140700	597471900	29300	29300	29300	29300	0
282	20240424	140600	597471900	29300	29300	29300	29300	0
283	20240424	140500	597471900	29300	29300	29300	29300	0
284	20240424	140400	597471900	29300	29300	29300	29300	0
285	20240424	140300	597471900	29300	29300	29300	29300	0
286	20240424	140200	597471900	29300	29300	29300	29300	1
287	20240424	140100	597442600	29200	29200	29200	29200	0
288	20240424	140000	597442600	29200	29200	29200	29200	15
289	20240424	135900	597004600	29300	29300	29300	29300	1
290	20240424	135800	596975300	29300	29300	29300	29300	6
291	20240424	135700	596799500	29300	29200	29300	29200	32
292	20240424	135600	595863300	29250	29250	29250	29250	3
293	20240424	135500	595775550	29250	29200	29250	29200	301
294	20240424	135400	586971350	29250	29200	29250	29200	117
295	20240424	135300	583550900	29200	29200	29200	29200	0
296	20240424	135200	583550900	29200	29200	29200	29200	0
297	20240424	135100	583550900	29200	29200	29200	29200	15
298	20240424	135000	583112900	29200	29200	29200	29200	0
299	20240424	134900	583112900	29200	29200	29200	29200	0
300	20240424	134800	583112900	29200	29200	29200	29200	20
301	20240424	134700	582528900	29250	29250	29250	29250	1
302	20240424	134600	582499650	29250	29250	29250	29250	15
303	20240424	134500	582060900	29200	29250	29250	29200	59
304	20240424	134400	580336100	29200	29200	29200	29200	0
305	20240424	134300	580336100	29200	29200	29200	29200	0
306	20240424	134200	580336100	29200	29200	29200	29200	15
307	20240424	134100	579898100	29200	29200	29200	29200	11
308	20240424	134000	579576900	29200	29200	29200	29200	0
309	20240424	133900	579576900	29200	29200	29200	29200	15
310	20240424	133800	579138900	29200	29200	29200	29200	10
311	20240424	133700	578846900	29250	29250	29250	29250	65
312	20240424	133600	576945650	29200	29250	29250	29200	24
313	20240424	133500	576244400	29200	29200	29200	29200	0
314	20240424	133400	576244400	29200	29200	29200	29200	1
315	20240424	133300	576215200	29200	29200	29200	29200	15
316	20240424	133200	575777200	29250	29250	29250	29250	0
317	20240424	133100	575777200	29250	29250	29250	29250	0
318	20240424	133000	575777200	29250	29200	29250	29200	16
319	20240424	132900	575309950	29250	29250	29250	29250	5
320	20240424	132800	575163700	29250	29250	29250	29250	0
321	20240424	132700	575163700	29250	29200	29250	29200	16
322	20240424	132600	574696450	29250	29250	29250	29250	16
323	20240424	132500	574228450	29250	29200	29250	29200	15
324	20240424	132400	573790400	29200	29200	29200	29200	0
325	20240424	132300	573790400	29200	29200	29200	29200	0
326	20240424	132200	573790400	29200	29200	29200	29200	406
327	20240424	132100	561935200	29200	29200	29200	29200	0
328	20240424	132000	561935200	29200	29200	29200	29200	0
329	20240424	131900	561935200	29200	29200	29200	29200	0
330	20240424	131800	561935200	29200	29200	29200	29200	0
331	20240424	131700	561935200	29200	29200	29200	29200	0
332	20240424	131600	561935200	29200	29200	29200	29200	17
333	20240424	131500	561438800	29200	29200	29200	29200	140
334	20240424	131400	557350800	29150	29150	29150	29150	0
335	20240424	131300	557350800	29150	29150	29150	29150	0
336	20240424	131200	557350800	29150	29150	29150	29150	0
337	20240424	131100	557350800	29150	29150	29150	29150	0
338	20240424	131000	557350800	29150	29150	29150	29150	0
339	20240424	130900	557350800	29150	29150	29150	29150	60
340	20240424	130800	555601800	29200	29200	29200	29200	3
341	20240424	130700	555514200	29150	29150	29150	29150	0
342	20240424	130600	555514200	29150	29150	29150	29150	6
343	20240424	130500	555339300	29200	29200	29200	29200	0
344	20240424	130400	555339300	29200	29200	29200	29200	0
345	20240424	130300	555339300	29200	29200	29200	29200	0
346	20240424	130200	555339300	29200	29200	29200	29200	0
347	20240424	130100	555339300	29200	29200	29200	29200	0
348	20240424	130000	555339300	29200	29200	29200	29200	3
349	20240424	125900	555251700	29200	29200	29200	29200	8
350	20240424	125800	555018100	29200	29200	29200	29200	0
351	20240424	125700	555018100	29200	29200	29200	29200	1
352	20240424	125600	554988900	29150	29150	29150	29150	0
353	20240424	125500	554988900	29150	29200	29200	29150	316
354	20240424	125400	545776700	29200	29200	29200	29200	1
355	20240424	125300	545747500	29200	29200	29200	29200	0
356	20240424	125200	545747500	29200	29200	29200	29200	0
357	20240424	125100	545747500	29200	29200	29200	29200	1
358	20240424	125000	545718300	29200	29200	29200	29200	1
359	20240424	124900	545689100	29200	29200	29200	29200	0
360	20240424	124800	545689100	29200	29200	29200	29200	0
361	20240424	124700	545689100	29200	29200	29200	29200	0
362	20240424	124600	545689100	29200	29200	29200	29200	0
363	20240424	124500	545689100	29200	29200	29200	29200	0
364	20240424	124400	545689100	29200	29200	29200	29200	117
365	20240424	124300	542272700	29200	29200	29200	29200	0
366	20240424	124200	542272700	29200	29200	29200	29200	12
367	20240424	124100	541922300	29200	29200	29200	29200	0
368	20240424	124000	541922300	29200	29200	29200	29200	706
369	20240424	123900	521307100	29150	29150	29150	29150	3
370	20240424	123800	521219650	29150	29150	29150	29150	2
371	20240424	123700	521161350	29150	29150	29150	29150	4
372	20240424	123600	521044750	29150	29150	29150	29150	13
373	20240424	123500	520665800	29150	29150	29150	29150	0
374	20240424	123400	520665800	29150	29150	29150	29150	0
375	20240424	123300	520665800	29150	29150	29150	29150	55
376	20240424	123200	519062550	29150	29150	29150	29100	460
377	20240424	123100	505656550	29100	29100	29100	29100	384
378	20240424	123000	494482150	29100	29100	29100	29100	712
379	20240424	122900	473762950	29150	29100	29150	29100	83
380	20240424	122800	471347150	29150	29150	29150	29150	200
381	20240424	122700	465517150	29150	29150	29150	29150	1
382	20240424	122600	465488000	29150	29150	29150	29150	0
383	20240424	122500	465488000	29150	29150	29150	29150	0
384	20240424	122400	465488000	29150	29150	29150	29150	5
385	20240424	122300	465342250	29150	29150	29150	29150	1
386	20240424	122200	465313100	29150	29150	29150	29150	0
387	20240424	122100	465313100	29150	29150	29150	29150	9
388	20240424	122000	465050750	29100	29100	29100	29100	0
389	20240424	121900	465050750	29100	29150	29150	29100	31
390	20240424	121800	464148600	29150	29200	29200	29150	2
391	20240424	121700	464090250	29100	29100	29100	29100	0
392	20240424	121600	464090250	29100	29100	29100	29100	0
393	20240424	121500	464090250	29100	29100	29100	29100	0
394	20240424	121400	464090250	29100	29100	29100	29100	0
395	20240424	121300	464090250	29100	29150	29150	29100	278
396	20240424	121200	455999650	29150	29200	29200	29150	595
397	20240424	121100	438655350	29200	29200	29200	29200	0
398	20240424	121000	438655350	29200	29200	29200	29200	101
399	20240424	120900	435706150	29200	29200	29200	29200	0
400	20240424	120800	435706150	29200	29200	29200	29200	62
401	20240424	120700	433895750	29200	29200	29200	29200	0
402	20240424	120600	433895750	29200	29200	29200	29200	130
403	20240424	120500	430099750	29150	29150	29150	29150	0
404	20240424	120400	430099750	29150	29150	29150	29150	0
405	20240424	120300	430099750	29150	29150	29150	29150	100
406	20240424	120200	427184750	29200	29200	29200	29200	0
407	20240424	120100	427184750	29200	29200	29200	29200	318
408	20240424	120000	417899150	29200	29200	29200	29200	1
409	20240424	115900	417869950	29200	29200	29200	29200	30
410	20240424	115800	416993950	29200	29200	29200	29200	37
411	20240424	115700	415913550	29200	29200	29200	29200	19
412	20240424	115600	415358750	29150	29150	29150	29150	3
413	20240424	115500	415271300	29150	29150	29150	29150	1
414	20240424	115400	415242150	29200	29200	29200	29200	8
415	20240424	115300	415008550	29150	29150	29150	29150	0
416	20240424	115200	415008550	29150	29150	29150	29150	3
417	20240424	115100	414921100	29200	29200	29200	29200	0
418	20240424	115000	414921100	29200	29200	29200	29200	1
419	20240424	114900	414891900	29200	29200	29200	29200	0
420	20240424	114800	414891900	29200	29200	29200	29200	1
421	20240424	114700	414862700	29200	29200	29200	29200	0
422	20240424	114600	414862700	29200	29200	29200	29200	0
423	20240424	114500	414862700	29200	29200	29200	29200	18
424	20240424	114400	414337100	29150	29150	29150	29150	0
425	20240424	114300	414337100	29150	29150	29150	29150	0
426	20240424	114200	414337100	29150	29150	29150	29150	0
427	20240424	114100	414337100	29150	29150	29150	29150	0
428	20240424	114000	414337100	29150	29200	29200	29150	11
429	20240424	113900	414015950	29200	29150	29200	29150	4
430	20240424	113800	413899300	29200	29200	29200	29200	0
431	20240424	113700	413899300	29200	29200	29200	29200	15
432	20240424	113600	413461300	29200	29200	29200	29200	2
433	20240424	113500	413402900	29200	29150	29200	29150	17
434	20240424	113400	412906550	29200	29200	29200	29200	0
435	20240424	113300	412906550	29200	29200	29200	29200	0
436	20240424	113200	412906550	29200	29200	29200	29200	0
437	20240424	113100	412906550	29200	29200	29200	29200	0
438	20240424	113000	412906550	29200	29200	29200	29200	12
439	20240424	112900	412556150	29200	29200	29200	29200	0
440	20240424	112800	412556150	29200	29200	29200	29200	0
441	20240424	112700	412556150	29200	29200	29200	29200	0
442	20240424	112600	412556150	29200	29200	29200	29200	0
443	20240424	112500	412556150	29200	29150	29200	29150	29
444	20240424	112400	411710000	29200	29200	29200	29200	200
445	20240424	112300	405870000	29150	29150	29150	29150	0
446	20240424	112200	405870000	29150	29150	29150	29150	0
447	20240424	112100	405870000	29150	29150	29150	29150	12
448	20240424	112000	405520200	29150	29150	29150	29150	0
449	20240424	111900	405520200	29150	29150	29150	29150	0
450	20240424	111800	405520200	29150	29150	29150	29150	0
451	20240424	111700	405520200	29150	29150	29150	29150	83
452	20240424	111600	403100750	29100	29100	29100	29100	102
453	20240424	111500	400132550	29100	29100	29100	29100	3
454	20240424	111400	400045250	29100	29100	29100	29100	135
455	20240424	111300	396116750	29100	29100	29100	29100	75
456	20240424	111200	393934250	29150	29150	29150	29150	5
457	20240424	111100	393788500	29150	29150	29150	29150	1
458	20240424	111000	393759350	29100	29100	29100	29100	2
459	20240424	110900	393701150	29100	29100	29100	29100	0
460	20240424	110800	393701150	29100	29100	29100	29100	0
461	20240424	110700	393701150	29100	29100	29100	29100	205
462	20240424	110600	387735650	29100	29100	29100	29100	6
463	20240424	110500	387561050	29100	29100	29100	29100	0
464	20240424	110400	387561050	29100	29150	29150	29100	275
465	20240424	110300	379555900	29150	29150	29150	29150	5
466	20240424	110200	379410150	29100	29150	29150	29100	74
467	20240424	110100	377256550	29150	29150	29150	29150	10
468	20240424	110000	376965050	29150	29150	29150	29150	0
469	20240424	105900	376965050	29150	29150	29150	29150	24
470	20240424	105800	376265450	29150	29150	29150	29150	0
471	20240424	105700	376265450	29150	29150	29150	29150	0
472	20240424	105600	376265450	29150	29150	29150	29150	21
473	20240424	105500	375653300	29150	29150	29150	29150	10
474	20240424	105400	375361800	29100	29150	29150	29100	29
475	20240424	105300	374517800	29150	29150	29150	29150	0
476	20240424	105200	374517800	29150	29150	29150	29150	1
477	20240424	105100	374488650	29150	29150	29150	29150	587
478	20240424	105000	357377600	29150	29150	29150	29150	10
479	20240424	104900	357086100	29200	29200	29200	29200	0
480	20240424	104800	357086100	29200	29200	29200	29200	0
481	20240424	104700	357086100	29200	29200	29200	29200	3
482	20240424	104600	356998500	29200	29200	29200	29200	0
483	20240424	104500	356998500	29200	29200	29200	29200	300
484	20240424	104400	348238500	29200	29250	29250	29200	16
485	20240424	104300	347771250	29250	29250	29250	29250	1
486	20240424	104200	347742000	29250	29250	29250	29250	1
487	20240424	104100	347712750	29250	29200	29250	29200	24
488	20240424	104000	347011500	29200	29200	29200	29200	0
489	20240424	103900	347011500	29200	29200	29200	29200	21
490	20240424	103800	346398300	29200	29200	29200	29200	15
491	20240424	103700	345960300	29200	29200	29200	29200	0
492	20240424	103600	345960300	29200	29200	29200	29200	179
493	20240424	103500	340733500	29200	29200	29200	29200	0
494	20240424	103400	340733500	29200	29200	29200	29200	0
495	20240424	103300	340733500	29200	29200	29200	29200	386
496	20240424	103200	329462300	29200	29200	29200	29200	0
497	20240424	103100	329462300	29200	29200	29200	29200	0
498	20240424	103000	329462300	29200	29200	29200	29200	10
499	20240424	102900	329170300	29250	29250	29250	29250	0
500	20240424	102800	329170300	29250	29250	29250	29250	0
501	20240424	102700	329170300	29250	29250	29250	29250	0
502	20240424	102600	329170300	29250	29250	29250	29250	400
503	20240424	102500	317470300	29200	29200	29200	29200	4
504	20240424	102400	317353500	29200	29200	29200	29200	0
505	20240424	102300	317353500	29200	29200	29200	29200	0
506	20240424	102200	317353500	29200	29200	29200	29200	3
507	20240424	102100	317265900	29200	29200	29200	29200	39
508	20240424	102000	316127100	29150	29200	29200	29150	205
509	20240424	101900	310151100	29200	29200	29200	29200	29
510	20240424	101800	309304300	29200	29200	29200	29200	0
511	20240424	101700	309304300	29200	29200	29200	29200	6
512	20240424	101600	309129100	29200	29200	29200	29200	2
513	20240424	101500	309070700	29200	29200	29200	29200	3
514	20240424	101400	308983100	29200	29200	29200	29200	20
515	20240424	101300	308399100	29200	29250	29250	29150	3003
516	20240424	101200	220663250	29300	29300	29300	29300	0
517	20240424	101100	220663250	29300	29300	29300	29300	114
518	20240424	101000	217323050	29350	29350	29350	29350	3
519	20240424	100900	217235000	29300	29300	29300	29300	378
520	20240424	100800	206159600	29300	29300	29300	29300	0
521	20240424	100700	206159600	29300	29300	29300	29300	0
522	20240424	100600	206159600	29300	29300	29300	29300	6
523	20240424	100500	205983800	29300	29300	29300	29300	11
524	20240424	100400	205661500	29350	29300	29350	29300	219
525	20240424	100300	199244750	29300	29300	29300	29300	0
526	20240424	100200	199244750	29300	29300	29300	29300	3
527	20240424	100100	199156850	29250	29300	29300	29250	1345
528	20240424	100000	159800000	29300	29350	29350	29300	52
529	20240424	095900	158273850	29350	29350	29350	29350	72
530	20240424	095800	156160650	29350	29350	29350	29350	14
531	20240424	095700	155749750	29350	29350	29350	29350	0
532	20240424	095600	155749750	29350	29350	29350	29350	0
533	20240424	095500	155749750	29350	29350	29350	29350	0
534	20240424	095400	155749750	29350	29350	29350	29350	10
535	20240424	095300	155456250	29350	29350	29350	29350	2
536	20240424	095200	155397550	29350	29350	29350	29350	0
537	20240424	095100	155397550	29350	29350	29350	29350	3
538	20240424	095000	155309500	29350	29350	29350	29350	5
539	20240424	094900	155162750	29300	29300	29300	29300	71
540	20240424	094800	153082450	29300	29300	29300	29300	5
541	20240424	094700	152935950	29300	29300	29300	29300	0
542	20240424	094600	152935950	29300	29300	29300	29300	2
543	20240424	094500	152877350	29300	29300	29300	29300	344
544	20240424	094400	142798150	29250	29300	29300	29250	763
545	20240424	094300	120442300	29300	29300	29300	29300	0
546	20240424	094200	120442300	29300	29300	29300	29300	1
547	20240424	094100	120413000	29350	29350	29350	29350	10
548	20240424	094000	120119500	29350	29350	29350	29350	2
549	20240424	093900	120060800	29350	29350	29350	29350	102
550	20240424	093800	117067100	29350	29300	29350	29300	2
551	20240424	093700	117008450	29300	29300	29300	29300	0
552	20240424	093600	117008450	29300	29300	29300	29300	0
553	20240424	093500	117008450	29300	29300	29300	29250	1011
554	20240424	093400	87386200	29300	29350	29350	29300	300
555	20240424	093300	78593450	29350	29350	29350	29350	50
556	20240424	093200	77125950	29350	29350	29350	29350	1
557	20240424	093100	77096600	29400	29400	29400	29400	20
558	20240424	093000	76508600	29350	29350	29350	29350	50
559	20240424	092900	75041100	29350	29350	29350	29350	1
560	20240424	092800	75011750	29350	29350	29350	29350	0
561	20240424	092700	75011750	29350	29350	29350	29350	1
562	20240424	092600	74982400	29350	29350	29350	29350	10
563	20240424	092500	74688900	29350	29350	29350	29350	0
564	20240424	092400	74688900	29350	29350	29350	29350	3
565	20240424	092300	74600850	29400	29400	29400	29400	1
566	20240424	092200	74571450	29350	29350	29350	29350	0
567	20240424	092100	74571450	29350	29350	29350	29350	0
568	20240424	092000	74571450	29350	29350	29350	29350	1
569	20240424	091900	74542100	29350	29350	29350	29350	3
570	20240424	091800	74454050	29300	29300	29300	29300	6
571	20240424	091700	74278250	29300	29300	29300	29300	241
572	20240424	091600	67216950	29250	29250	29250	29250	37
573	20240424	091500	66134700	29250	29300	29300	29250	51
574	20240424	091400	64640450	29300	29300	29300	29300	2
575	20240424	091300	64581850	29250	29250	29250	29250	1
576	20240424	091200	64552600	29300	29250	29300	29250	15
577	20240424	091100	64113800	29300	29300	29300	29300	447
578	20240424	091000	51016700	29300	29400	29400	29300	101
579	20240424	090900	48057300	29300	29300	29300	29300	0
580	20240424	090800	48057300	29300	29300	29300	29250	14
581	20240424	090700	47647150	29300	29300	29300	29300	100
582	20240424	090600	44717150	29300	29300	29300	29300	1
583	20240424	090500	44687850	29350	29350	29350	29350	179
584	20240424	090400	39434200	29350	29350	29350	29350	456
585	20240424	090300	26050600	29400	29400	29400	29350	488
586	20240424	090200	11718400	29450	29450	29450	29450	3
587	20240424	090100	11630050	29450	29450	29450	29450	282
588	20240424	090000	3325150	29450	29350	29500	29350	113