KissMeData/005810/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	184600	276809650	29450	29450	29450	29450	289
3	20240425	184500	276809650	29450	29450	29450	29450	0
4	20240425	184400	276809650	29450	29450	29450	29450	0
5	20240425	184300	276809650	29450	29450	29450	29450	0
6	20240425	184200	276809650	29450	29450	29450	29450	0
7	20240425	184100	276809650	29450	29450	29450	29450	0
8	20240425	184000	276809650	29450	29450	29450	29450	0
9	20240425	183900	276809650	29450	29450	29450	29450	0
10	20240425	183800	276809650	29450	29450	29450	29450	0
11	20240425	183700	276809650	29450	29450	29450	29450	0
12	20240425	183600	276809650	29450	29450	29450	29450	0
13	20240425	183500	276809650	29450	29450	29450	29450	0
14	20240425	183400	276809650	29450	29450	29450	29450	0
15	20240425	183300	276809650	29450	29450	29450	29450	0
16	20240425	183200	276809650	29450	29450	29450	29450	0
17	20240425	183100	276809650	29450	29450	29450	29450	0
18	20240425	183000	276809650	29450	29450	29450	29450	0
19	20240425	182900	276809650	29450	29450	29450	29450	0
20	20240425	182800	276809650	29450	29450	29450	29450	0
21	20240425	182700	276809650	29450	29450	29450	29450	0
22	20240425	182600	276809650	29450	29450	29450	29450	0
23	20240425	182500	276809650	29450	29450	29450	29450	0
24	20240425	182400	276809650	29450	29450	29450	29450	0
25	20240425	182300	276809650	29450	29450	29450	29450	0
26	20240425	182200	276809650	29450	29450	29450	29450	0
27	20240425	182100	276809650	29450	29450	29450	29450	0
28	20240425	182000	276809650	29450	29450	29450	29450	0
29	20240425	181900	276809650	29450	29450	29450	29450	0
30	20240425	181800	276809650	29450	29450	29450	29450	0
31	20240425	181700	276809650	29450	29450	29450	29450	0
32	20240425	181600	276809650	29450	29450	29450	29450	289
33	20240425	181500	276809650	29450	29450	29450	29450	0
34	20240425	181400	276809650	29450	29450	29450	29450	0
35	20240425	181300	276809650	29450	29450	29450	29450	0
36	20240425	181200	276809650	29450	29450	29450	29450	0
37	20240425	181100	276809650	29450	29450	29450	29450	0
38	20240425	181000	276809650	29450	29450	29450	29450	0
39	20240425	180900	276809650	29450	29450	29450	29450	0
40	20240425	180800	276809650	29450	29450	29450	29450	0
41	20240425	180700	276809650	29450	29450	29450	29450	0
42	20240425	180600	276809650	29450	29450	29450	29450	0
43	20240425	180500	276809650	29450	29450	29450	29450	0
44	20240425	180400	276809650	29450	29450	29450	29450	0
45	20240425	180300	276809650	29450	29450	29450	29450	0
46	20240425	180200	276809650	29450	29450	29450	29450	0
47	20240425	180100	276809650	29450	29450	29450	29450	0
48	20240425	180000	276809650	29450	29450	29450	29450	0
49	20240425	175900	276809650	29450	29450	29450	29450	0
50	20240425	175800	276809650	29450	29450	29450	29450	0
51	20240425	175700	276809650	29450	29450	29450	29450	0
52	20240425	175600	276809650	29450	29450	29450	29450	0
53	20240425	175500	276809650	29450	29450	29450	29450	0
54	20240425	175400	276809650	29450	29450	29450	29450	0
55	20240425	175300	276809650	29450	29450	29450	29450	0
56	20240425	175200	276809650	29450	29450	29450	29450	0
57	20240425	175100	276809650	29450	29450	29450	29450	0
58	20240425	175000	276809650	29450	29450	29450	29450	0
59	20240425	174900	276809650	29450	29450	29450	29450	0
60	20240425	174800	276809650	29450	29450	29450	29450	0
61	20240425	174700	276809650	29450	29450	29450	29450	0
62	20240425	174600	276809650	29450	29450	29450	29450	289
63	20240425	174500	276809650	29450	29450	29450	29450	0
64	20240425	174400	276809650	29450	29450	29450	29450	0
65	20240425	174300	276809650	29450	29450	29450	29450	0
66	20240425	174200	276809650	29450	29450	29450	29450	0
67	20240425	174100	276809650	29450	29450	29450	29450	0
68	20240425	174000	276809650	29450	29450	29450	29450	0
69	20240425	173900	276809650	29450	29450	29450	29450	0
70	20240425	173800	276809650	29450	29450	29450	29450	0
71	20240425	173700	276809650	29450	29450	29450	29450	0
72	20240425	173600	276809650	29450	29450	29450	29450	0
73	20240425	173500	276809650	29450	29450	29450	29450	0
74	20240425	173400	276809650	29450	29450	29450	29450	0
75	20240425	173300	276809650	29450	29450	29450	29450	0
76	20240425	173200	276809650	29450	29450	29450	29450	0
77	20240425	173100	276809650	29450	29450	29450	29450	0
78	20240425	173000	276809650	29450	29450	29450	29450	0
79	20240425	172900	276809650	29450	29450	29450	29450	0
80	20240425	172800	276809650	29450	29450	29450	29450	0
81	20240425	172700	276809650	29450	29450	29450	29450	0
82	20240425	172600	276809650	29450	29450	29450	29450	0
83	20240425	172500	276809650	29450	29450	29450	29450	0
84	20240425	172400	276809650	29450	29450	29450	29450	0
85	20240425	172300	276809650	29450	29450	29450	29450	0
86	20240425	172200	276809650	29450	29450	29450	29450	0
87	20240425	172100	276809650	29450	29450	29450	29450	0
88	20240425	172000	276809650	29450	29450	29450	29450	0
89	20240425	171900	276809650	29450	29450	29450	29450	0
90	20240425	171800	276809650	29450	29450	29450	29450	0
91	20240425	171700	276809650	29450	29450	29450	29450	0
92	20240425	171600	276809650	29450	29450	29450	29450	289
93	20240425	171500	276809650	29450	29450	29450	29450	0
94	20240425	171400	276809650	29450	29450	29450	29450	0
95	20240425	171300	276809650	29450	29450	29450	29450	0
96	20240425	171200	276809650	29450	29450	29450	29450	0
97	20240425	171100	276809650	29450	29450	29450	29450	0
98	20240425	171000	276809650	29450	29450	29450	29450	0
99	20240425	170900	276809650	29450	29450	29450	29450	0
100	20240425	170800	276809650	29450	29450	29450	29450	0
101	20240425	170700	276809650	29450	29450	29450	29450	0
102	20240425	170600	276809650	29450	29450	29450	29450	0
103	20240425	170500	276809650	29450	29450	29450	29450	0
104	20240425	170400	276809650	29450	29450	29450	29450	0
105	20240425	170300	276809650	29450	29450	29450	29450	0
106	20240425	170200	276809650	29450	29450	29450	29450	0
107	20240425	170100	276809650	29450	29450	29450	29450	0
108	20240425	170000	276809650	29450	29450	29450	29450	0
109	20240425	165900	276809650	29450	29450	29450	29450	0
110	20240425	165800	276809650	29450	29450	29450	29450	0
111	20240425	165700	276809650	29450	29450	29450	29450	0
112	20240425	165600	276809650	29450	29450	29450	29450	0
113	20240425	165500	276809650	29450	29450	29450	29450	0
114	20240425	165400	276809650	29450	29450	29450	29450	0
115	20240425	165300	276809650	29450	29450	29450	29450	0
116	20240425	165200	276809650	29450	29450	29450	29450	0
117	20240425	165100	276809650	29450	29450	29450	29450	0
118	20240425	165000	276809650	29450	29450	29450	29450	0
119	20240425	164900	276809650	29450	29450	29450	29450	0
120	20240425	164800	276809650	29450	29450	29450	29450	0
121	20240425	164700	276809650	29450	29450	29450	29450	0
122	20240425	164600	276809650	29450	29450	29450	29450	289
123	20240425	164500	276809650	29450	29450	29450	29450	0
124	20240425	164400	276809650	29450	29450	29450	29450	0
125	20240425	164300	276809650	29450	29450	29450	29450	0
126	20240425	164200	276809650	29450	29450	29450	29450	0
127	20240425	164100	276809650	29450	29450	29450	29450	0
128	20240425	164000	276809650	29450	29450	29450	29450	0
129	20240425	163900	276809650	29450	29450	29450	29450	0
130	20240425	163800	276809650	29450	29450	29450	29450	0
131	20240425	163700	276809650	29450	29450	29450	29450	0
132	20240425	163600	276809650	29450	29450	29450	29450	0
133	20240425	163500	276809650	29450	29450	29450	29450	0
134	20240425	163400	276809650	29450	29450	29450	29450	0
135	20240425	163300	276809650	29450	29450	29450	29450	0
136	20240425	163200	276809650	29450	29450	29450	29450	0
137	20240425	163100	276809650	29450	29450	29450	29450	0
138	20240425	163000	276809650	29450	29450	29450	29450	0
139	20240425	162900	276809650	29450	29450	29450	29450	0
140	20240425	162800	276809650	29450	29450	29450	29450	0
141	20240425	162700	276809650	29450	29450	29450	29450	0
142	20240425	162600	276809650	29450	29450	29450	29450	0
143	20240425	162500	276809650	29450	29450	29450	29450	0
144	20240425	162400	276809650	29450	29450	29450	29450	0
145	20240425	162300	276809650	29450	29450	29450	29450	0
146	20240425	162200	276809650	29450	29450	29450	29450	0
147	20240425	162100	276809650	29450	29450	29450	29450	0
148	20240425	162000	276809650	29450	29450	29450	29450	0
149	20240425	161900	276809650	29450	29450	29450	29450	0
150	20240425	161800	276809650	29450	29450	29450	29450	0
151	20240425	161700	276809650	29450	29450	29450	29450	0
152	20240425	161600	276809650	29450	29450	29450	29450	289
153	20240425	161500	276809650	29450	29450	29450	29450	0
154	20240425	161400	276809650	29450	29450	29450	29450	0
155	20240425	161300	276809650	29450	29450	29450	29450	0
156	20240425	161200	276809650	29450	29450	29450	29450	0
157	20240425	161100	276809650	29450	29450	29450	29450	0
158	20240425	161000	276809650	29450	29450	29450	29450	0
159	20240425	160900	276809650	29450	29450	29450	29450	0
160	20240425	160800	276809650	29450	29450	29450	29450	0
161	20240425	160700	276809650	29450	29450	29450	29450	0
162	20240425	160600	276809650	29450	29450	29450	29450	0
163	20240425	160500	276809650	29450	29450	29450	29450	0
164	20240425	160400	276809650	29450	29450	29450	29450	0
165	20240425	160300	276809650	29450	29450	29450	29450	0
166	20240425	160200	276809650	29450	29450	29450	29450	0
167	20240425	160100	276809650	29450	29450	29450	29450	0
168	20240425	160000	276809650	29450	29450	29450	29450	0
169	20240425	155900	276809650	29450	29450	29450	29450	0
170	20240425	155800	276809650	29450	29450	29450	29450	0
171	20240425	155700	276809650	29450	29450	29450	29450	0
172	20240425	155600	276809650	29450	29450	29450	29450	0
173	20240425	155500	276809650	29450	29450	29450	29450	0
174	20240425	155400	276809650	29450	29450	29450	29450	0
175	20240425	155300	276809650	29450	29450	29450	29450	0
176	20240425	155200	276809650	29450	29450	29450	29450	0
177	20240425	155100	276809650	29450	29450	29450	29450	0
178	20240425	155000	276809650	29450	29450	29450	29450	0
179	20240425	154900	276809650	29450	29450	29450	29450	0
180	20240425	154800	276809650	29450	29450	29450	29450	0
181	20240425	154700	276809650	29450	29450	29450	29450	0
182	20240425	154600	276809650	29450	29450	29450	29450	289
183	20240425	154500	276809650	29450	29450	29450	29450	0
184	20240425	154400	276809650	29450	29450	29450	29450	0
185	20240425	154300	276809650	29450	29450	29450	29450	0
186	20240425	154200	276809650	29450	29450	29450	29450	0
187	20240425	154100	276809650	29450	29450	29450	29450	0
188	20240425	154000	276809650	29450	29450	29450	29450	0
189	20240425	153900	276809650	29450	29450	29450	29450	0
190	20240425	153800	276809650	29450	29450	29450	29450	0
191	20240425	153700	276809650	29450	29450	29450	29450	0
192	20240425	153600	276809650	29450	29450	29450	29450	0
193	20240425	153500	276809650	29450	29450	29450	29450	0
194	20240425	153400	276809650	29450	29450	29450	29450	0
195	20240425	153300	276809650	29450	29450	29450	29450	0
196	20240425	153200	276809650	29450	29450	29450	29450	0
197	20240425	153100	276809650	29450	29450	29450	29450	0
198	20240425	153000	276809650	29450	29450	29450	29450	289
199	20240425	152900	268298600	29300	29300	29300	29300	0
200	20240425	152800	268298600	29300	29300	29300	29300	0
201	20240425	152700	268298600	29300	29300	29300	29300	0
202	20240425	152600	268298600	29300	29300	29300	29300	0
203	20240425	152500	268298600	29300	29300	29300	29300	0
204	20240425	152400	268298600	29300	29300	29300	29300	0
205	20240425	152300	268298600	29300	29300	29300	29300	0
206	20240425	152200	268298600	29300	29300	29300	29300	0
207	20240425	152100	268298600	29300	29300	29300	29300	0
208	20240425	152000	268298600	29300	29300	29300	29300	0
209	20240425	151900	268298600	29300	29350	29450	29300	42
210	20240425	151800	267066250	29350	29350	29350	29350	3
211	20240425	151700	266978200	29450	29450	29450	29450	2
212	20240425	151600	266919300	29450	29450	29450	29450	0
213	20240425	151500	266919300	29450	29400	29450	29400	12
214	20240425	151400	266566000	29450	29450	29450	29450	3
215	20240425	151300	266477650	29450	29450	29450	29450	0
216	20240425	151200	266477650	29450	29450	29450	29450	0
217	20240425	151100	266477650	29450	29450	29450	29450	0
218	20240425	151000	266477650	29450	29450	29450	29450	20
219	20240425	150900	265888650	29450	29450	29450	29450	51
220	20240425	150800	264386700	29300	29300	29300	29300	14
221	20240425	150700	263976500	29300	29300	29300	29300	0
222	20240425	150600	263976500	29300	29300	29300	29300	8
223	20240425	150500	263742100	29400	29400	29400	29400	0
224	20240425	150400	263742100	29400	29350	29400	29300	57
225	20240425	150300	262070650	29400	29400	29400	29400	0
226	20240425	150200	262070650	29400	29400	29400	29400	10
227	20240425	150100	261776650	29450	29450	29450	29450	1
228	20240425	150000	261747200	29400	29450	29450	29400	23
229	20240425	145900	261070300	29450	29450	29450	29450	54
230	20240425	145800	259480000	29450	29450	29450	29450	0
231	20240425	145700	259480000	29450	29450	29450	29450	0
232	20240425	145600	259480000	29450	29450	29450	29450	5
233	20240425	145500	259332750	29350	29350	29350	29350	0
234	20240425	145400	259332750	29350	29350	29350	29350	0
235	20240425	145300	259332750	29350	29350	29350	29350	0
236	20240425	145200	259332750	29350	29350	29350	29350	0
237	20240425	145100	259332750	29350	29350	29350	29350	0
238	20240425	145000	259332750	29350	29350	29350	29350	0
239	20240425	144900	259332750	29350	29350	29350	29350	0
240	20240425	144800	259332750	29350	29350	29350	29350	5
241	20240425	144700	259186000	29400	29400	29400	29400	8
242	20240425	144600	258950800	29350	29350	29350	29350	0
243	20240425	144500	258950800	29350	29350	29350	29350	0
244	20240425	144400	258950800	29350	29350	29350	29350	0
245	20240425	144300	258950800	29350	29350	29350	29350	0
246	20240425	144200	258950800	29350	29350	29350	29350	0
247	20240425	144100	258950800	29350	29350	29350	29350	0
248	20240425	144000	258950800	29350	29350	29350	29350	0
249	20240425	143900	258950800	29350	29350	29350	29350	0
250	20240425	143800	258950800	29350	29350	29350	29350	0
251	20240425	143700	258950800	29350	29350	29350	29350	10
252	20240425	143600	258657300	29350	29350	29350	29350	1
253	20240425	143500	258627950	29450	29450	29450	29450	0
254	20240425	143400	258627950	29450	29450	29450	29450	0
255	20240425	143300	258627950	29450	29450	29450	29450	0
256	20240425	143200	258627950	29450	29450	29450	29450	19
257	20240425	143100	258068400	29450	29450	29450	29450	0
258	20240425	143000	258068400	29450	29400	29450	29400	160
259	20240425	142900	253358950	29350	29350	29350	29350	20
260	20240425	142800	252771950	29350	29300	29400	29300	22
261	20240425	142700	252127200	29400	29400	29400	29400	5
262	20240425	142600	251980200	29250	29250	29250	29250	20
263	20240425	142500	251395200	29250	29250	29250	29250	0
264	20240425	142400	251395200	29250	29250	29250	29250	20
265	20240425	142300	250810200	29250	29250	29250	29250	20
266	20240425	142200	250225200	29300	29300	29300	29300	0
267	20240425	142100	250225200	29300	29300	29300	29300	20
268	20240425	142000	249639200	29450	29250	29450	29250	2324
269	20240425	141900	181628500	29250	29250	29250	29250	20
270	20240425	141800	181043500	29250	29250	29250	29250	20
271	20240425	141700	180458500	29250	29250	29250	29250	0
272	20240425	141600	180458500	29250	29250	29250	29250	20
273	20240425	141500	179873500	29250	29250	29250	29250	0
274	20240425	141400	179873500	29250	29250	29250	29250	20
275	20240425	141300	179288500	29250	29250	29250	29250	0
276	20240425	141200	179288500	29250	29250	29250	29250	20
277	20240425	141100	178703500	29250	29250	29250	29250	20
278	20240425	141000	178118500	29250	29250	29250	29250	0
279	20240425	140900	178118500	29250	29250	29250	29250	20
280	20240425	140800	177533500	29250	29250	29250	29250	0
281	20240425	140700	177533500	29250	29350	29350	29250	25
282	20240425	140600	176801750	29250	29300	29300	29250	22
283	20240425	140500	176157250	29300	29300	29300	29300	0
284	20240425	140400	176157250	29300	29250	29300	29250	21
285	20240425	140300	175542950	29250	29250	29250	29250	20
286	20240425	140200	174957950	29250	29250	29250	29250	120
287	20240425	140100	171447950	29250	29250	29250	29250	36
288	20240425	140000	170394950	29250	29250	29250	29250	0
289	20240425	135900	170394950	29250	29250	29250	29250	20
290	20240425	135800	169809950	29300	29300	29300	29300	0
291	20240425	135700	169809950	29300	29300	29300	29300	21
292	20240425	135600	169194650	29300	29300	29300	29300	20
293	20240425	135500	168608650	29300	29300	29300	29300	300
294	20240425	135400	159818650	29300	29300	29300	29300	20
295	20240425	135300	159232650	29300	29300	29300	29300	18
296	20240425	135200	158705250	29300	29300	29300	29300	20
297	20240425	135100	158119250	29300	29300	29300	29300	0
298	20240425	135000	158119250	29300	29300	29300	29300	20
299	20240425	134900	157533250	29300	29300	29300	29300	20
300	20240425	134800	156947250	29300	29300	29300	29300	0
301	20240425	134700	156947250	29300	29300	29300	29300	20
302	20240425	134600	156361250	29300	29300	29300	29300	0
303	20240425	134500	156361250	29300	29300	29300	29300	20
304	20240425	134400	155775250	29300	29300	29300	29300	20
305	20240425	134300	155189250	29300	29300	29300	29300	0
306	20240425	134200	155189250	29300	29300	29300	29300	30
307	20240425	134100	154310250	29300	29300	29300	29300	0
308	20240425	134000	154310250	29300	29300	29300	29300	20
309	20240425	133900	153724250	29300	29300	29300	29300	20
310	20240425	133800	153138250	29300	29300	29300	29300	0
311	20240425	133700	153138250	29300	29300	29300	29300	20
312	20240425	133600	152552250	29300	29300	29300	29300	0
313	20240425	133500	152552250	29300	29300	29300	29300	20
314	20240425	133400	151966250	29350	29350	29350	29350	13
315	20240425	133300	151584700	29350	29350	29350	29350	19
316	20240425	133200	151027050	29350	29350	29350	29350	20
317	20240425	133100	150440050	29400	29400	29400	29300	459
318	20240425	133000	136982100	29350	29350	29350	29350	20
319	20240425	132900	136395100	29350	29350	29350	29350	0
320	20240425	132800	136395100	29350	29350	29350	29350	20
321	20240425	132700	135808100	29350	29350	29350	29350	20
322	20240425	132600	135221100	29350	29350	29350	29350	0
323	20240425	132500	135221100	29350	29400	29400	29350	24
324	20240425	132400	134515700	29400	29400	29400	29400	0
325	20240425	132300	134515700	29400	29400	29400	29400	20
326	20240425	132200	133927700	29400	29400	29400	29400	20
327	20240425	132100	133339700	29400	29400	29400	29400	0
328	20240425	132000	133339700	29400	29400	29400	29400	20
329	20240425	131900	132751700	29400	29400	29400	29400	0
330	20240425	131800	132751700	29400	29400	29400	29400	40
331	20240425	131700	131575700	29400	29400	29400	29400	0
332	20240425	131600	131575700	29400	29450	29450	29400	60
333	20240425	131500	129809700	29450	29400	29450	29400	24
334	20240425	131400	129103900	29450	29450	29450	29450	0
335	20240425	131300	129103900	29450	29400	29450	29400	33
336	20240425	131200	128133050	29400	29400	29400	29400	0
337	20240425	131100	128133050	29400	29400	29400	29400	20
338	20240425	131000	127545050	29400	29400	29400	29400	20
339	20240425	130900	126957050	29400	29400	29400	29400	1
340	20240425	130800	126927650	29400	29450	29450	29400	120
341	20240425	130700	123394650	29400	29400	29400	29400	0
342	20240425	130600	123394650	29400	29400	29400	29400	20
343	20240425	130500	122806650	29450	29450	29450	29450	50
344	20240425	130400	121334150	29400	29400	29400	29400	0
345	20240425	130300	121334150	29400	29400	29400	29400	0
346	20240425	130200	121334150	29400	29400	29400	29400	0
347	20240425	130100	121334150	29400	29400	29400	29400	0
348	20240425	130000	121334150	29400	29400	29400	29400	0
349	20240425	125900	121334150	29400	29400	29400	29400	0
350	20240425	125800	121334150	29400	29400	29400	29400	0
351	20240425	125700	121334150	29400	29400	29400	29400	0
352	20240425	125600	121334150	29400	29400	29400	29400	0
353	20240425	125500	121334150	29400	29400	29400	29400	0
354	20240425	125400	121334150	29400	29400	29400	29400	37
355	20240425	125300	120246350	29400	29400	29400	29400	0
356	20240425	125200	120246350	29400	29400	29400	29400	1
357	20240425	125100	120216950	29350	29350	29350	29350	0
358	20240425	125000	120216950	29350	29350	29350	29350	0
359	20240425	124900	120216950	29350	29350	29350	29350	0
360	20240425	124800	120216950	29350	29350	29350	29350	0
361	20240425	124700	120216950	29350	29350	29350	29350	0
362	20240425	124600	120216950	29350	29350	29350	29350	0
363	20240425	124500	120216950	29350	29350	29350	29350	0
364	20240425	124400	120216950	29350	29350	29350	29350	0
365	20240425	124300	120216950	29350	29350	29350	29350	0
366	20240425	124200	120216950	29350	29350	29350	29350	12
367	20240425	124100	119864750	29350	29350	29350	29350	0
368	20240425	124000	119864750	29350	29350	29350	29350	0
369	20240425	123900	119864750	29350	29350	29350	29350	0
370	20240425	123800	119864750	29350	29350	29350	29350	0
371	20240425	123700	119864750	29350	29350	29350	29350	0
372	20240425	123600	119864750	29350	29350	29350	29350	20
373	20240425	123500	119277750	29350	29350	29350	29350	0
374	20240425	123400	119277750	29350	29350	29350	29350	0
375	20240425	123300	119277750	29350	29350	29350	29350	0
376	20240425	123200	119277750	29350	29400	29400	29350	4
377	20240425	123100	119160200	29350	29350	29350	29350	0
378	20240425	123000	119160200	29350	29350	29350	29350	20
379	20240425	122900	118573200	29450	29450	29450	29450	0
380	20240425	122800	118573200	29450	29450	29450	29450	0
381	20240425	122700	118573200	29450	29450	29450	29450	0
382	20240425	122600	118573200	29450	29450	29450	29450	0
383	20240425	122500	118573200	29450	29450	29450	29450	0
384	20240425	122400	118573200	29450	29450	29450	29450	0
385	20240425	122300	118573200	29450	29450	29450	29450	6
386	20240425	122200	118396500	29400	29400	29400	29400	10
387	20240425	122100	118102500	29450	29450	29450	29450	0
388	20240425	122000	118102500	29450	29450	29450	29450	0
389	20240425	121900	118102500	29450	29450	29450	29450	1
390	20240425	121800	118073050	29450	29450	29450	29450	0
391	20240425	121700	118073050	29450	29450	29450	29450	0
392	20240425	121600	118073050	29450	29450	29450	29450	0
393	20240425	121500	118073050	29450	29400	29450	29400	383
394	20240425	121400	106811900	29400	29400	29400	29400	1
395	20240425	121300	106782500	29400	29400	29400	29400	0
396	20240425	121200	106782500	29400	29400	29400	29400	0
397	20240425	121100	106782500	29400	29400	29400	29400	0
398	20240425	121000	106782500	29400	29400	29400	29400	0
399	20240425	120900	106782500	29400	29400	29400	29400	9
400	20240425	120800	106517900	29400	29400	29400	29400	0
401	20240425	120700	106517900	29400	29400	29400	29400	0
402	20240425	120600	106517900	29400	29400	29400	29400	0
403	20240425	120500	106517900	29400	29400	29400	29400	0
404	20240425	120400	106517900	29400	29400	29400	29400	0
405	20240425	120300	106517900	29400	29350	29400	29350	16
406	20240425	120200	106047600	29350	29350	29350	29350	0
407	20240425	120100	106047600	29350	29350	29350	29350	1
408	20240425	120000	106018250	29350	29350	29350	29350	128
409	20240425	115900	102261450	29400	29400	29400	29400	0
410	20240425	115800	102261450	29400	29400	29400	29400	1
411	20240425	115700	102232050	29350	29350	29350	29350	0
412	20240425	115600	102232050	29350	29350	29350	29350	0
413	20240425	115500	102232050	29350	29350	29350	29350	1
414	20240425	115400	102202700	29400	29400	29400	29400	0
415	20240425	115300	102202700	29400	29400	29400	29400	0
416	20240425	115200	102202700	29400	29400	29400	29400	0
417	20240425	115100	102202700	29400	29400	29400	29400	0
418	20240425	115000	102202700	29400	29400	29400	29400	0
419	20240425	114900	102202700	29400	29400	29400	29400	0
420	20240425	114800	102202700	29400	29400	29400	29400	0
421	20240425	114700	102202700	29400	29400	29400	29400	1
422	20240425	114600	102173300	29400	29400	29400	29400	0
423	20240425	114500	102173300	29400	29400	29400	29400	0
424	20240425	114400	102173300	29400	29400	29400	29400	0
425	20240425	114300	102173300	29400	29400	29400	29400	6
426	20240425	114200	101996900	29400	29400	29400	29400	0
427	20240425	114100	101996900	29400	29400	29400	29400	0
428	20240425	114000	101996900	29400	29400	29400	29400	0
429	20240425	113900	101996900	29400	29400	29400	29400	0
430	20240425	113800	101996900	29400	29400	29400	29400	0
431	20240425	113700	101996900	29400	29400	29400	29400	10
432	20240425	113600	101702900	29450	29400	29450	29400	212
433	20240425	113500	95469250	29400	29400	29400	29400	1
434	20240425	113400	95439850	29400	29400	29400	29400	0
435	20240425	113300	95439850	29400	29400	29400	29400	0
436	20240425	113200	95439850	29400	29400	29400	29400	0
437	20240425	113100	95439850	29400	29400	29400	29400	0
438	20240425	113000	95439850	29400	29400	29400	29400	0
439	20240425	112900	95439850	29400	29400	29400	29400	0
440	20240425	112800	95439850	29400	29400	29400	29400	18
441	20240425	112700	94910650	29400	29400	29400	29400	13
442	20240425	112600	94528450	29350	29350	29350	29350	0
443	20240425	112500	94528450	29350	29350	29350	29350	0
444	20240425	112400	94528450	29350	29350	29350	29350	111
445	20240425	112300	91270600	29350	29400	29400	29350	14
446	20240425	112200	90859200	29400	29400	29400	29400	0
447	20240425	112100	90859200	29400	29400	29400	29400	5
448	20240425	112000	90712200	29400	29400	29400	29400	0
449	20240425	111900	90712200	29400	29400	29400	29400	48
450	20240425	111800	89301000	29400	29400	29400	29400	4
451	20240425	111700	89183400	29400	29400	29400	29400	23
452	20240425	111600	88507200	29400	29400	29400	29400	1
453	20240425	111500	88477800	29350	29350	29350	29350	0
454	20240425	111400	88477800	29350	29350	29350	29350	0
455	20240425	111300	88477800	29350	29350	29350	29350	0
456	20240425	111200	88477800	29350	29350	29350	29350	0
457	20240425	111100	88477800	29350	29350	29350	29350	0
458	20240425	111000	88477800	29350	29350	29350	29350	1
459	20240425	110900	88448450	29400	29400	29400	29400	0
460	20240425	110800	88448450	29400	29400	29400	29400	0
461	20240425	110700	88448450	29400	29400	29400	29400	0
462	20240425	110600	88448450	29400	29400	29400	29400	0
463	20240425	110500	88448450	29400	29400	29400	29400	0
464	20240425	110400	88448450	29400	29400	29400	29400	15
465	20240425	110300	88007450	29400	29400	29400	29400	28
466	20240425	110200	87184250	29400	29350	29400	29350	3
467	20240425	110100	87096100	29400	29400	29400	29400	0
468	20240425	110000	87096100	29400	29400	29400	29400	0
469	20240425	105900	87096100	29400	29400	29400	29400	4
470	20240425	105800	86978500	29400	29400	29400	29400	3
471	20240425	105700	86890300	29400	29400	29400	29400	0
472	20240425	105600	86890300	29400	29400	29400	29400	0
473	20240425	105500	86890300	29400	29400	29400	29400	0
474	20240425	105400	86890300	29400	29400	29400	29400	3
475	20240425	105300	86802100	29400	29400	29400	29400	0
476	20240425	105200	86802100	29400	29400	29400	29400	0
477	20240425	105100	86802100	29400	29400	29400	29400	0
478	20240425	105000	86802100	29400	29450	29450	29400	12
479	20240425	104900	86449250	29450	29450	29450	29450	0
480	20240425	104800	86449250	29450	29450	29450	29450	0
481	20240425	104700	86449250	29450	29450	29450	29450	0
482	20240425	104600	86449250	29450	29400	29450	29400	121
483	20240425	104500	82885850	29450	29350	29450	29350	686
484	20240425	104400	62736900	29300	29300	29300	29300	10
485	20240425	104300	62443900	29350	29350	29350	29350	0
486	20240425	104200	62443900	29350	29350	29350	29350	0
487	20240425	104100	62443900	29350	29350	29350	29350	0
488	20240425	104000	62443900	29350	29350	29350	29350	0
489	20240425	103900	62443900	29350	29350	29350	29350	0
490	20240425	103800	62443900	29350	29350	29350	29350	0
491	20240425	103700	62443900	29350	29350	29350	29350	0
492	20240425	103600	62443900	29350	29350	29350	29350	0
493	20240425	103500	62443900	29350	29350	29350	29350	0
494	20240425	103400	62443900	29350	29350	29350	29350	0
495	20240425	103300	62443900	29350	29350	29350	29350	0
496	20240425	103200	62443900	29350	29350	29350	29350	332
497	20240425	103100	52699700	29400	29400	29400	29400	0
498	20240425	103000	52699700	29400	29400	29400	29400	31
499	20240425	102900	51788300	29350	29350	29350	29350	0
500	20240425	102800	51788300	29350	29350	29350	29350	50
501	20240425	102700	50320800	29350	29350	29350	29350	0
502	20240425	102600	50320800	29350	29350	29350	29350	0
503	20240425	102500	50320800	29350	29350	29350	29350	0
504	20240425	102400	50320800	29350	29350	29350	29350	1
505	20240425	102300	50291450	29400	29400	29400	29400	0
506	20240425	102200	50291450	29400	29400	29400	29400	0
507	20240425	102100	50291450	29400	29400	29400	29400	0
508	20240425	102000	50291450	29400	29400	29400	29400	0
509	20240425	101900	50291450	29400	29400	29400	29400	2
510	20240425	101800	50232650	29400	29400	29400	29400	85
511	20240425	101700	47733650	29400	29400	29400	29400	0
512	20240425	101600	47733650	29400	29400	29400	29400	0
513	20240425	101500	47733650	29400	29400	29400	29400	29
514	20240425	101400	46881050	29400	29400	29400	29400	63
515	20240425	101300	45028850	29350	29350	29350	29350	0
516	20240425	101200	45028850	29350	29350	29350	29350	0
517	20240425	101100	45028850	29350	29350	29350	29350	3
518	20240425	101000	44940800	29350	29350	29350	29350	0
519	20240425	100900	44940800	29350	29350	29350	29350	2
520	20240425	100800	44882100	29350	29400	29400	29350	6
521	20240425	100700	44705950	29400	29400	29400	29400	0
522	20240425	100600	44705950	29400	29400	29400	29400	0
523	20240425	100500	44705950	29400	29400	29400	29400	0
524	20240425	100400	44705950	29400	29400	29400	29400	1
525	20240425	100300	44676550	29350	29350	29350	29350	0
526	20240425	100200	44676550	29350	29350	29350	29350	0
527	20240425	100100	44676550	29350	29350	29350	29350	0
528	20240425	100000	44676550	29350	29350	29350	29350	0
529	20240425	095900	44676550	29350	29350	29350	29350	0
530	20240425	095800	44676550	29350	29350	29350	29350	0
531	20240425	095700	44676550	29350	29350	29350	29350	243
532	20240425	095600	37544500	29350	29350	29350	29350	23
533	20240425	095500	36869450	29350	29350	29350	29350	0
534	20240425	095400	36869450	29350	29350	29350	29350	10
535	20240425	095300	36575950	29350	29350	29350	29350	5
536	20240425	095200	36429200	29350	29350	29350	29350	0
537	20240425	095100	36429200	29350	29350	29350	29350	0
538	20240425	095000	36429200	29350	29350	29350	29350	0
539	20240425	094900	36429200	29350	29350	29350	29350	0
540	20240425	094800	36429200	29350	29350	29350	29350	0
541	20240425	094700	36429200	29350	29350	29350	29350	54
542	20240425	094600	34844300	29350	29350	29350	29350	10
543	20240425	094500	34550800	29350	29350	29350	29350	10
544	20240425	094400	34257300	29300	29300	29300	29300	1
545	20240425	094300	34228000	29300	29300	29300	29300	0
546	20240425	094200	34228000	29300	29300	29300	29300	3
547	20240425	094100	34140100	29300	29300	29300	29300	28
548	20240425	094000	33319700	29350	29350	29350	29350	0
549	20240425	093900	33319700	29350	29350	29350	29350	5
550	20240425	093800	33172950	29350	29350	29350	29350	1
551	20240425	093700	33143600	29250	29250	29250	29250	0
552	20240425	093600	33143600	29250	29300	29300	29250	50
553	20240425	093500	31679850	29300	29300	29300	29300	3
554	20240425	093400	31591950	29300	29300	29300	29300	9
555	20240425	093300	31328250	29300	29300	29300	29300	18
556	20240425	093200	30800850	29300	29300	29300	29300	1
557	20240425	093100	30771550	29300	29300	29300	29300	34
558	20240425	093000	29775350	29350	29350	29350	29350	50
559	20240425	092900	28307850	29350	29350	29350	29350	0
560	20240425	092800	28307850	29350	29300	29350	29300	31
561	20240425	092700	27398950	29200	29200	29200	29200	0
562	20240425	092600	27398950	29200	29200	29200	29200	0
563	20240425	092500	27398950	29200	29200	29200	29200	11
564	20240425	092400	27077750	29300	29300	29300	29300	30
565	20240425	092300	26198750	29300	29300	29300	29300	36
566	20240425	092200	25143950	29300	29300	29300	29300	5
567	20240425	092100	24997450	29300	29300	29300	29300	0
568	20240425	092000	24997450	29300	29300	29300	29300	0
569	20240425	091900	24997450	29300	29300	29300	29300	18
570	20240425	091800	24470050	29200	29250	29250	29200	287
571	20240425	091700	16089500	29300	29300	29300	29300	3
572	20240425	091600	16001600	29200	29200	29200	29200	0
573	20240425	091500	16001600	29200	29200	29200	29200	1
574	20240425	091400	15972400	29250	29250	29250	29250	0
575	20240425	091300	15972400	29250	29250	29250	29250	9
576	20240425	091200	15709150	29250	29250	29250	29250	1
577	20240425	091100	15679900	29150	29150	29150	29150	2
578	20240425	091000	15621600	29150	29200	29200	29150	26
579	20240425	090900	14863450	29200	29200	29200	29200	0
580	20240425	090800	14863450	29200	29200	29200	29200	32
581	20240425	090700	13929050	29200	29200	29200	29200	1
582	20240425	090600	13899850	29200	29250	29250	29200	19
583	20240425	090500	13344950	29200	29200	29200	29200	0
584	20240425	090400	13344950	29200	29200	29200	29200	1
585	20240425	090300	13315750	29350	29350	29350	29350	1
586	20240425	090200	13286400	29200	29200	29200	29200	6
587	20240425	090100	13111200	29200	29350	29350	29200	283
588	20240425	090000	4807200	29350	29300	29350	29300	164