KissMeData/054930/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	193700	170648300	27100	27100	27100	27100	858
3	20240425	193600	170648300	27100	27100	27100	27100	0
4	20240425	193500	170648300	27100	27100	27100	27100	0
5	20240425	193400	170648300	27100	27100	27100	27100	0
6	20240425	193300	170648300	27100	27100	27100	27100	0
7	20240425	193200	170648300	27100	27100	27100	27100	0
8	20240425	193100	170648300	27100	27100	27100	27100	0
9	20240425	193000	170648300	27100	27100	27100	27100	0
10	20240425	192900	170648300	27100	27100	27100	27100	0
11	20240425	192800	170648300	27100	27100	27100	27100	0
12	20240425	192700	170648300	27100	27100	27100	27100	0
13	20240425	192600	170648300	27100	27100	27100	27100	0
14	20240425	192500	170648300	27100	27100	27100	27100	0
15	20240425	192400	170648300	27100	27100	27100	27100	0
16	20240425	192300	170648300	27100	27100	27100	27100	0
17	20240425	192200	170648300	27100	27100	27100	27100	0
18	20240425	192100	170648300	27100	27100	27100	27100	0
19	20240425	192000	170648300	27100	27100	27100	27100	0
20	20240425	191900	170648300	27100	27100	27100	27100	0
21	20240425	191800	170648300	27100	27100	27100	27100	0
22	20240425	191700	170648300	27100	27100	27100	27100	0
23	20240425	191600	170648300	27100	27100	27100	27100	0
24	20240425	191500	170648300	27100	27100	27100	27100	0
25	20240425	191400	170648300	27100	27100	27100	27100	0
26	20240425	191300	170648300	27100	27100	27100	27100	0
27	20240425	191200	170648300	27100	27100	27100	27100	0
28	20240425	191100	170648300	27100	27100	27100	27100	0
29	20240425	191000	170648300	27100	27100	27100	27100	0
30	20240425	190900	170648300	27100	27100	27100	27100	0
31	20240425	190800	170648300	27100	27100	27100	27100	0
32	20240425	190700	170648300	27100	27100	27100	27100	858
33	20240425	190600	170648300	27100	27100	27100	27100	0
34	20240425	190500	170648300	27100	27100	27100	27100	0
35	20240425	190400	170648300	27100	27100	27100	27100	0
36	20240425	190300	170648300	27100	27100	27100	27100	0
37	20240425	190200	170648300	27100	27100	27100	27100	0
38	20240425	190100	170648300	27100	27100	27100	27100	0
39	20240425	190000	170648300	27100	27100	27100	27100	0
40	20240425	185900	170648300	27100	27100	27100	27100	0
41	20240425	185800	170648300	27100	27100	27100	27100	0
42	20240425	185700	170648300	27100	27100	27100	27100	0
43	20240425	185600	170648300	27100	27100	27100	27100	0
44	20240425	185500	170648300	27100	27100	27100	27100	0
45	20240425	185400	170648300	27100	27100	27100	27100	0
46	20240425	185300	170648300	27100	27100	27100	27100	0
47	20240425	185200	170648300	27100	27100	27100	27100	0
48	20240425	185100	170648300	27100	27100	27100	27100	0
49	20240425	185000	170648300	27100	27100	27100	27100	0
50	20240425	184900	170648300	27100	27100	27100	27100	0
51	20240425	184800	170648300	27100	27100	27100	27100	0
52	20240425	184700	170648300	27100	27100	27100	27100	0
53	20240425	184600	170648300	27100	27100	27100	27100	0
54	20240425	184500	170648300	27100	27100	27100	27100	0
55	20240425	184400	170648300	27100	27100	27100	27100	0
56	20240425	184300	170648300	27100	27100	27100	27100	0
57	20240425	184200	170648300	27100	27100	27100	27100	0
58	20240425	184100	170648300	27100	27100	27100	27100	0
59	20240425	184000	170648300	27100	27100	27100	27100	0
60	20240425	183900	170648300	27100	27100	27100	27100	0
61	20240425	183800	170648300	27100	27100	27100	27100	0
62	20240425	183700	170648300	27100	27100	27100	27100	858
63	20240425	183600	170648300	27100	27100	27100	27100	0
64	20240425	183500	170648300	27100	27100	27100	27100	0
65	20240425	183400	170648300	27100	27100	27100	27100	0
66	20240425	183300	170648300	27100	27100	27100	27100	0
67	20240425	183200	170648300	27100	27100	27100	27100	0
68	20240425	183100	170648300	27100	27100	27100	27100	0
69	20240425	183000	170648300	27100	27100	27100	27100	0
70	20240425	182900	170648300	27100	27100	27100	27100	0
71	20240425	182800	170648300	27100	27100	27100	27100	0
72	20240425	182700	170648300	27100	27100	27100	27100	0
73	20240425	182600	170648300	27100	27100	27100	27100	0
74	20240425	182500	170648300	27100	27100	27100	27100	0
75	20240425	182400	170648300	27100	27100	27100	27100	0
76	20240425	182300	170648300	27100	27100	27100	27100	0
77	20240425	182200	170648300	27100	27100	27100	27100	0
78	20240425	182100	170648300	27100	27100	27100	27100	0
79	20240425	182000	170648300	27100	27100	27100	27100	0
80	20240425	181900	170648300	27100	27100	27100	27100	0
81	20240425	181800	170648300	27100	27100	27100	27100	0
82	20240425	181700	170648300	27100	27100	27100	27100	0
83	20240425	181600	170648300	27100	27100	27100	27100	0
84	20240425	181500	170648300	27100	27100	27100	27100	0
85	20240425	181400	170648300	27100	27100	27100	27100	0
86	20240425	181300	170648300	27100	27100	27100	27100	0
87	20240425	181200	170648300	27100	27100	27100	27100	0
88	20240425	181100	170648300	27100	27100	27100	27100	0
89	20240425	181000	170648300	27100	27100	27100	27100	0
90	20240425	180900	170648300	27100	27100	27100	27100	0
91	20240425	180800	170648300	27100	27100	27100	27100	0
92	20240425	180700	170648300	27100	27100	27100	27100	858
93	20240425	180600	170648300	27100	27100	27100	27100	0
94	20240425	180500	170648300	27100	27100	27100	27100	0
95	20240425	180400	170648300	27100	27100	27100	27100	0
96	20240425	180300	170648300	27100	27100	27100	27100	0
97	20240425	180200	170648300	27100	27100	27100	27100	0
98	20240425	180100	170648300	27100	27100	27100	27100	0
99	20240425	180000	170648300	27100	27100	27100	27100	0
100	20240425	175900	170648300	27100	27100	27100	27100	0
101	20240425	175800	170648300	27100	27100	27100	27100	0
102	20240425	175700	170648300	27100	27100	27100	27100	0
103	20240425	175600	170648300	27100	27100	27100	27100	0
104	20240425	175500	170648300	27100	27100	27100	27100	0
105	20240425	175400	170648300	27100	27100	27100	27100	0
106	20240425	175300	170648300	27100	27100	27100	27100	0
107	20240425	175200	170648300	27100	27100	27100	27100	0
108	20240425	175100	170648300	27100	27100	27100	27100	0
109	20240425	175000	170648300	27100	27100	27100	27100	0
110	20240425	174900	170648300	27100	27100	27100	27100	0
111	20240425	174800	170648300	27100	27100	27100	27100	0
112	20240425	174700	170648300	27100	27100	27100	27100	0
113	20240425	174600	170648300	27100	27100	27100	27100	0
114	20240425	174500	170648300	27100	27100	27100	27100	0
115	20240425	174400	170648300	27100	27100	27100	27100	0
116	20240425	174300	170648300	27100	27100	27100	27100	0
117	20240425	174200	170648300	27100	27100	27100	27100	0
118	20240425	174100	170648300	27100	27100	27100	27100	0
119	20240425	174000	170648300	27100	27100	27100	27100	0
120	20240425	173900	170648300	27100	27100	27100	27100	0
121	20240425	173800	170648300	27100	27100	27100	27100	0
122	20240425	173700	170648300	27100	27100	27100	27100	858
123	20240425	173600	170648300	27100	27100	27100	27100	0
124	20240425	173500	170648300	27100	27100	27100	27100	0
125	20240425	173400	170648300	27100	27100	27100	27100	0
126	20240425	173300	170648300	27100	27100	27100	27100	0
127	20240425	173200	170648300	27100	27100	27100	27100	0
128	20240425	173100	170648300	27100	27100	27100	27100	0
129	20240425	173000	170648300	27100	27100	27100	27100	0
130	20240425	172900	170648300	27100	27100	27100	27100	0
131	20240425	172800	170648300	27100	27100	27100	27100	0
132	20240425	172700	170648300	27100	27100	27100	27100	0
133	20240425	172600	170648300	27100	27100	27100	27100	0
134	20240425	172500	170648300	27100	27100	27100	27100	0
135	20240425	172400	170648300	27100	27100	27100	27100	0
136	20240425	172300	170648300	27100	27100	27100	27100	0
137	20240425	172200	170648300	27100	27100	27100	27100	0
138	20240425	172100	170648300	27100	27100	27100	27100	0
139	20240425	172000	170648300	27100	27100	27100	27100	0
140	20240425	171900	170648300	27100	27100	27100	27100	0
141	20240425	171800	170648300	27100	27100	27100	27100	0
142	20240425	171700	170648300	27100	27100	27100	27100	0
143	20240425	171600	170648300	27100	27100	27100	27100	0
144	20240425	171500	170648300	27100	27100	27100	27100	0
145	20240425	171400	170648300	27100	27100	27100	27100	0
146	20240425	171300	170648300	27100	27100	27100	27100	0
147	20240425	171200	170648300	27100	27100	27100	27100	0
148	20240425	171100	170648300	27100	27100	27100	27100	0
149	20240425	171000	170648300	27100	27100	27100	27100	0
150	20240425	170900	170648300	27100	27100	27100	27100	0
151	20240425	170800	170648300	27100	27100	27100	27100	0
152	20240425	170700	170648300	27100	27100	27100	27100	858
153	20240425	170600	170648300	27100	27100	27100	27100	0
154	20240425	170500	170648300	27100	27100	27100	27100	0
155	20240425	170400	170648300	27100	27100	27100	27100	0
156	20240425	170300	170648300	27100	27100	27100	27100	0
157	20240425	170200	170648300	27100	27100	27100	27100	0
158	20240425	170100	170648300	27100	27100	27100	27100	0
159	20240425	170000	170648300	27100	27100	27100	27100	0
160	20240425	165900	170648300	27100	27100	27100	27100	0
161	20240425	165800	170648300	27100	27100	27100	27100	0
162	20240425	165700	170648300	27100	27100	27100	27100	0
163	20240425	165600	170648300	27100	27100	27100	27100	0
164	20240425	165500	170648300	27100	27100	27100	27100	0
165	20240425	165400	170648300	27100	27100	27100	27100	0
166	20240425	165300	170648300	27100	27100	27100	27100	0
167	20240425	165200	170648300	27100	27100	27100	27100	0
168	20240425	165100	170648300	27100	27100	27100	27100	0
169	20240425	165000	170648300	27100	27100	27100	27100	0
170	20240425	164900	170648300	27100	27100	27100	27100	0
171	20240425	164800	170648300	27100	27100	27100	27100	0
172	20240425	164700	170648300	27100	27100	27100	27100	0
173	20240425	164600	170648300	27100	27100	27100	27100	0
174	20240425	164500	170648300	27100	27100	27100	27100	0
175	20240425	164400	170648300	27100	27100	27100	27100	0
176	20240425	164300	170648300	27100	27100	27100	27100	0
177	20240425	164200	170648300	27100	27100	27100	27100	0
178	20240425	164100	170648300	27100	27100	27100	27100	0
179	20240425	164000	170648300	27100	27100	27100	27100	0
180	20240425	163900	170648300	27100	27100	27100	27100	0
181	20240425	163800	170648300	27100	27100	27100	27100	0
182	20240425	163700	170648300	27100	27100	27100	27100	858
183	20240425	163600	170648300	27100	27100	27100	27100	0
184	20240425	163500	170648300	27100	27100	27100	27100	0
185	20240425	163400	170648300	27100	27100	27100	27100	0
186	20240425	163300	170648300	27100	27100	27100	27100	0
187	20240425	163200	170648300	27100	27100	27100	27100	0
188	20240425	163100	170648300	27100	27100	27100	27100	0
189	20240425	163000	170648300	27100	27100	27100	27100	0
190	20240425	162900	170648300	27100	27100	27100	27100	0
191	20240425	162800	170648300	27100	27100	27100	27100	0
192	20240425	162700	170648300	27100	27100	27100	27100	0
193	20240425	162600	170648300	27100	27100	27100	27100	0
194	20240425	162500	170648300	27100	27100	27100	27100	0
195	20240425	162400	170648300	27100	27100	27100	27100	0
196	20240425	162300	170648300	27100	27100	27100	27100	0
197	20240425	162200	170648300	27100	27100	27100	27100	0
198	20240425	162100	170648300	27100	27100	27100	27100	0
199	20240425	162000	170648300	27100	27100	27100	27100	0
200	20240425	161900	170648300	27100	27100	27100	27100	0
201	20240425	161800	170648300	27100	27100	27100	27100	0
202	20240425	161700	170648300	27100	27100	27100	27100	0
203	20240425	161600	170648300	27100	27100	27100	27100	0
204	20240425	161500	170648300	27100	27100	27100	27100	0
205	20240425	161400	170648300	27100	27100	27100	27100	0
206	20240425	161300	170648300	27100	27100	27100	27100	0
207	20240425	161200	170648300	27100	27100	27100	27100	0
208	20240425	161100	170648300	27100	27100	27100	27100	0
209	20240425	161000	170648300	27100	27100	27100	27100	0
210	20240425	160900	170648300	27100	27100	27100	27100	0
211	20240425	160800	170648300	27100	27100	27100	27100	0
212	20240425	160700	170648300	27100	27100	27100	27100	858
213	20240425	160600	170648300	27100	27100	27100	27100	0
214	20240425	160500	170648300	27100	27100	27100	27100	0
215	20240425	160400	170648300	27100	27100	27100	27100	0
216	20240425	160300	170648300	27100	27100	27100	27100	0
217	20240425	160200	170648300	27100	27100	27100	27100	0
218	20240425	160100	170648300	27100	27100	27100	27100	0
219	20240425	160000	170648300	27100	27100	27100	27100	0
220	20240425	155900	170648300	27100	27100	27100	27100	0
221	20240425	155800	170648300	27100	27100	27100	27100	0
222	20240425	155700	170648300	27100	27100	27100	27100	0
223	20240425	155600	170648300	27100	27100	27100	27100	0
224	20240425	155500	170648300	27100	27100	27100	27100	0
225	20240425	155400	170648300	27100	27100	27100	27100	0
226	20240425	155300	170648300	27100	27100	27100	27100	0
227	20240425	155200	170648300	27100	27100	27100	27100	0
228	20240425	155100	170648300	27100	27100	27100	27100	0
229	20240425	155000	170648300	27100	27100	27100	27100	0
230	20240425	154900	170648300	27100	27100	27100	27100	0
231	20240425	154800	170648300	27100	27100	27100	27100	0
232	20240425	154700	170648300	27100	27100	27100	27100	0
233	20240425	154600	170648300	27100	27100	27100	27100	0
234	20240425	154500	170648300	27100	27100	27100	27100	0
235	20240425	154400	170648300	27100	27100	27100	27100	0
236	20240425	154300	170648300	27100	27100	27100	27100	0
237	20240425	154200	170648300	27100	27100	27100	27100	0
238	20240425	154100	170648300	27100	27100	27100	27100	0
239	20240425	154000	170648300	27100	27100	27100	27100	0
240	20240425	153900	170648300	27100	27100	27100	27100	0
241	20240425	153800	170648300	27100	27100	27100	27100	0
242	20240425	153700	170648300	27100	27100	27100	27100	858
243	20240425	153600	170648300	27100	27100	27100	27100	0
244	20240425	153500	170648300	27100	27100	27100	27100	0
245	20240425	153400	170648300	27100	27100	27100	27100	0
246	20240425	153300	170648300	27100	27100	27100	27100	0
247	20240425	153200	170648300	27100	27100	27100	27100	0
248	20240425	153100	170648300	27100	27100	27100	27100	0
249	20240425	153000	170648300	27100	27100	27100	27100	858
250	20240425	152900	147396500	27250	27250	27250	27250	0
251	20240425	152800	147396500	27250	27250	27250	27250	0
252	20240425	152700	147396500	27250	27250	27250	27250	0
253	20240425	152600	147396500	27250	27250	27250	27250	0
254	20240425	152500	147396500	27250	27250	27250	27250	0
255	20240425	152400	147396500	27250	27250	27250	27250	0
256	20240425	152300	147396500	27250	27250	27250	27250	0
257	20240425	152200	147396500	27250	27250	27250	27250	0
258	20240425	152100	147396500	27250	27250	27250	27250	0
259	20240425	152000	147396500	27250	27250	27250	27250	0
260	20240425	151900	147396500	27250	27200	27250	27200	57
261	20240425	151800	145843300	27200	27200	27250	27200	51
262	20240425	151700	144454200	27200	27200	27200	27200	0
263	20240425	151600	144454200	27200	27200	27250	27200	80
264	20240425	151500	142277900	27200	27200	27200	27200	6
265	20240425	151400	142114700	27200	27200	27200	27200	0
266	20240425	151300	142114700	27200	27200	27200	27200	0
267	20240425	151200	142114700	27200	27200	27200	27200	0
268	20240425	151100	142114700	27200	27200	27200	27200	12
269	20240425	151000	141788300	27250	27150	27250	27150	21
270	20240425	150900	141217250	27200	27200	27200	27200	0
271	20240425	150800	141217250	27200	27200	27200	27200	0
272	20240425	150700	141217250	27200	27200	27200	27200	0
273	20240425	150600	141217250	27200	27200	27200	27200	1
274	20240425	150500	141190050	27250	27250	27250	27250	0
275	20240425	150400	141190050	27250	27250	27250	27250	0
276	20240425	150300	141190050	27250	27150	27250	27150	19
277	20240425	150200	140673700	27150	27150	27150	27150	0
278	20240425	150100	140673700	27150	27150	27150	27150	0
279	20240425	150000	140673700	27150	27200	27200	27150	7
280	20240425	145900	140483450	27150	27150	27150	27150	0
281	20240425	145800	140483450	27150	27150	27150	27150	0
282	20240425	145700	140483450	27150	27150	27150	27150	1
283	20240425	145600	140456300	27150	27150	27150	27150	0
284	20240425	145500	140456300	27150	27150	27150	27150	2
285	20240425	145400	140402000	27250	27250	27250	27250	0
286	20240425	145300	140402000	27250	27250	27250	27250	0
287	20240425	145200	140402000	27250	27150	27250	27150	20
288	20240425	145100	139858700	27250	27250	27250	27250	0
289	20240425	145000	139858700	27250	27200	27250	27200	3
290	20240425	144900	139777050	27200	27200	27200	27200	0
291	20240425	144800	139777050	27200	27200	27200	27200	3
292	20240425	144700	139695450	27200	27200	27200	27200	2
293	20240425	144600	139641050	27250	27250	27250	27250	2
294	20240425	144500	139586550	27250	27250	27250	27250	2
295	20240425	144400	139532050	27250	27250	27250	27250	0
296	20240425	144300	139532050	27250	27250	27250	27250	0
297	20240425	144200	139532050	27250	27300	27300	27250	3
298	20240425	144100	139450250	27200	27200	27200	27200	0
299	20240425	144000	139450250	27200	27200	27200	27200	2
300	20240425	143900	139395850	27200	27200	27200	27200	0
301	20240425	143800	139395850	27200	27200	27200	27200	1
302	20240425	143700	139368650	27200	27200	27200	27200	0
303	20240425	143600	139368650	27200	27200	27200	27200	0
304	20240425	143500	139368650	27200	27200	27200	27200	2
305	20240425	143400	139314250	27300	27300	27300	27300	0
306	20240425	143300	139314250	27300	27200	27300	27200	44
307	20240425	143200	138113250	27200	27200	27200	27200	0
308	20240425	143100	138113250	27200	27200	27200	27200	0
309	20240425	143000	138113250	27200	27200	27200	27200	2
310	20240425	142900	138058850	27200	27200	27200	27200	0
311	20240425	142800	138058850	27200	27200	27200	27200	2
312	20240425	142700	138004450	27200	27200	27200	27200	0
313	20240425	142600	138004450	27200	27200	27200	27200	0
314	20240425	142500	138004450	27200	27200	27200	27200	2
315	20240425	142400	137950050	27250	27250	27250	27250	0
316	20240425	142300	137950050	27250	27250	27250	27250	2
317	20240425	142200	137895550	27300	27300	27300	27300	0
318	20240425	142100	137895550	27300	27300	27300	27300	0
319	20240425	142000	137895550	27300	27250	27300	27250	5
320	20240425	141900	137759150	27250	27250	27250	27250	0
321	20240425	141800	137759150	27250	27250	27250	27250	2
322	20240425	141700	137704650	27300	27300	27300	27300	0
323	20240425	141600	137704650	27300	27300	27350	27300	39
324	20240425	141500	136639850	27350	27350	27350	27350	0
325	20240425	141400	136639850	27350	27350	27350	27350	0
326	20240425	141300	136639850	27350	27200	27350	27200	286
327	20240425	141200	128832150	27250	27200	27250	27200	211
328	20240425	141100	123091900	27200	27150	27200	27150	4
329	20240425	141000	122983200	27150	27150	27150	27150	0
330	20240425	140900	122983200	27150	27150	27150	27150	0
331	20240425	140800	122983200	27150	27150	27150	27150	2
332	20240425	140700	122928900	27200	27200	27200	27200	5
333	20240425	140600	122792900	27200	27200	27200	27200	2
334	20240425	140500	122738500	27150	27150	27150	27150	0
335	20240425	140400	122738500	27150	27150	27150	27150	0
336	20240425	140300	122738500	27150	27150	27150	27150	2
337	20240425	140200	122684200	27150	27150	27150	27150	0
338	20240425	140100	122684200	27150	27150	27150	27150	2
339	20240425	140000	122629900	27250	27250	27250	27250	0
340	20240425	135900	122629900	27250	27150	27250	27150	6
341	20240425	135800	122466600	27150	27150	27150	27150	0
342	20240425	135700	122466600	27150	27150	27150	27150	8
343	20240425	135600	122249400	27150	27150	27150	27150	1
344	20240425	135500	122222250	27150	27150	27150	27150	0
345	20240425	135400	122222250	27150	27250	27250	27150	3
346	20240425	135300	122140700	27250	27250	27250	27250	0
347	20240425	135200	122140700	27250	27150	27250	27150	15
348	20240425	135100	121733000	27150	27150	27150	27150	2
349	20240425	135000	121678700	27200	27200	27200	27200	0
350	20240425	134900	121678700	27200	27200	27200	27200	11
351	20240425	134800	121379500	27200	27200	27200	27200	0
352	20240425	134700	121379500	27200	27200	27200	27200	48
353	20240425	134600	120073900	27150	27200	27200	27150	5
354	20240425	134500	119938000	27150	27150	27150	27150	0
355	20240425	134400	119938000	27150	27200	27200	27150	16
356	20240425	134300	119502900	27200	27200	27200	27200	125
357	20240425	134200	116102900	27300	27300	27300	27300	2
358	20240425	134100	116048300	27300	27150	27300	27150	4
359	20240425	134000	115939400	27150	27150	27150	27150	0
360	20240425	133900	115939400	27150	27150	27150	27150	2
361	20240425	133800	115885100	27150	27150	27150	27150	0
362	20240425	133700	115885100	27150	27150	27150	27150	2
363	20240425	133600	115830800	27150	27150	27150	27150	0
364	20240425	133500	115830800	27150	27150	27150	27150	0
365	20240425	133400	115830800	27150	27150	27150	27150	2
366	20240425	133300	115776500	27150	27150	27150	27150	0
367	20240425	133200	115776500	27150	27150	27150	27150	2
368	20240425	133100	115722200	27200	27200	27200	27200	3
369	20240425	133000	115640600	27200	27200	27200	27200	0
370	20240425	132900	115640600	27200	27200	27200	27200	2
371	20240425	132800	115586200	27300	27250	27300	27250	115
372	20240425	132700	112452150	27150	27150	27150	27150	2
373	20240425	132600	112397850	27250	27250	27250	27250	0
374	20240425	132500	112397850	27250	27250	27250	27250	2
375	20240425	132400	112343350	27150	27150	27150	27150	2
376	20240425	132300	112289050	27150	27150	27150	27150	0
377	20240425	132200	112289050	27150	27150	27150	27150	2
378	20240425	132100	112234750	27250	27150	27250	27150	40
379	20240425	132000	111148250	27150	27150	27150	27150	5
380	20240425	131900	111012500	27150	27150	27150	27150	2
381	20240425	131800	110958200	27250	27200	27250	27200	62
382	20240425	131700	109271700	27200	27200	27200	27200	1
383	20240425	131600	109244500	27250	27250	27250	27250	0
384	20240425	131500	109244500	27250	27200	27250	27200	4
385	20240425	131400	109135600	27200	27200	27200	27200	0
386	20240425	131300	109135600	27200	27200	27200	27200	0
387	20240425	131200	109135600	27200	27200	27200	27200	5
388	20240425	131100	108999600	27200	27200	27200	27200	0
389	20240425	131000	108999600	27200	27200	27200	27200	2
390	20240425	130900	108945200	27250	27250	27250	27250	0
391	20240425	130800	108945200	27250	27250	27250	27250	2
392	20240425	130700	108890700	27200	27200	27200	27200	2
393	20240425	130600	108836300	27200	27200	27200	27200	0
394	20240425	130500	108836300	27200	27200	27200	27200	2
395	20240425	130400	108781900	27250	27250	27250	27250	0
396	20240425	130300	108781900	27250	27200	27250	27200	7
397	20240425	130200	108591400	27200	27200	27200	27200	2
398	20240425	130100	108537000	27200	27200	27200	27200	0
399	20240425	130000	108537000	27200	27200	27200	27200	2
400	20240425	125900	108482600	27200	27200	27200	27200	0
401	20240425	125800	108482600	27200	27200	27200	27200	2
402	20240425	125700	108428200	27200	27200	27200	27200	0
403	20240425	125600	108428200	27200	27200	27200	27200	0
404	20240425	125500	108428200	27200	27250	27250	27200	4
405	20240425	125400	108319300	27250	27250	27250	27250	0
406	20240425	125300	108319300	27250	27200	27250	27200	146
407	20240425	125200	104347900	27300	27300	27300	27300	0
408	20240425	125100	104347900	27300	27300	27300	27300	2
409	20240425	125000	104293300	27200	27200	27200	27200	2
410	20240425	124900	104238900	27200	27200	27200	27200	0
411	20240425	124800	104238900	27200	27200	27200	27200	2
412	20240425	124700	104184500	27200	27200	27200	27200	0
413	20240425	124600	104184500	27200	27200	27200	27200	0
414	20240425	124500	104184500	27200	27200	27200	27200	2
415	20240425	124400	104130100	27300	27300	27300	27300	0
416	20240425	124300	104130100	27300	27250	27300	27200	259
417	20240425	124200	97077000	27200	27200	27200	27200	0
418	20240425	124100	97077000	27200	27200	27200	27200	0
419	20240425	124000	97077000	27200	27200	27200	27200	2
420	20240425	123900	97022600	27300	27300	27300	27300	0
421	20240425	123800	97022600	27300	27200	27300	27200	5
422	20240425	123700	96886200	27200	27200	27200	27200	0
423	20240425	123600	96886200	27200	27200	27200	27200	2
424	20240425	123500	96831800	27300	27300	27300	27300	0
425	20240425	123400	96831800	27300	27300	27300	27300	3
426	20240425	123300	96749900	27200	27200	27200	27200	2
427	20240425	123200	96695500	27200	27200	27200	27200	0
428	20240425	123100	96695500	27200	27200	27200	27200	2
429	20240425	123000	96641100	27200	27200	27200	27200	0
430	20240425	122900	96641100	27200	27200	27200	27200	0
431	20240425	122800	96641100	27200	27200	27200	27200	2
432	20240425	122700	96586700	27300	27300	27300	27300	3
433	20240425	122600	96504800	27300	27200	27300	27200	278
434	20240425	122500	88941650	27250	27250	27250	27250	2
435	20240425	122400	88887150	27250	27250	27250	27250	8
436	20240425	122300	88669150	27250	27250	27250	27250	2
437	20240425	122200	88614650	27300	27300	27300	27300	2
438	20240425	122100	88560050	27300	27250	27300	27250	21
439	20240425	122000	87987700	27300	27300	27300	27300	0
440	20240425	121900	87987700	27300	27300	27300	27300	2
441	20240425	121800	87933100	27200	27200	27200	27200	2
442	20240425	121700	87878700	27300	27300	27300	27300	3
443	20240425	121600	87796800	27200	27200	27200	27200	2
444	20240425	121500	87742400	27200	27200	27200	27200	0
445	20240425	121400	87742400	27200	27200	27200	27200	2
446	20240425	121300	87688000	27200	27200	27200	27200	0
447	20240425	121200	87688000	27200	27200	27200	27200	0
448	20240425	121100	87688000	27200	27200	27200	27200	2
449	20240425	121000	87633600	27300	27200	27300	27200	12
450	20240425	120900	87307000	27200	27200	27200	27200	2
451	20240425	120800	87252600	27300	27300	27300	27300	0
452	20240425	120700	87252600	27300	27300	27300	27300	1
453	20240425	120600	87225300	27200	27200	27200	27200	2
454	20240425	120500	87170900	27200	27200	27200	27200	0
455	20240425	120400	87170900	27200	27200	27200	27200	2
456	20240425	120300	87116500	27200	27200	27200	27200	2
457	20240425	120200	87062100	27200	27200	27200	27200	0
458	20240425	120100	87062100	27200	27200	27200	27200	2
459	20240425	120000	87007700	27300	27300	27300	27300	3
460	20240425	115900	86925800	27300	27200	27300	27200	4
461	20240425	115800	86816800	27200	27200	27200	27200	0
462	20240425	115700	86816800	27200	27200	27200	27200	1
463	20240425	115600	86789600	27300	27300	27300	27300	0
464	20240425	115500	86789600	27300	27200	27300	27200	6
465	20240425	115400	86625900	27200	27200	27200	27200	2
466	20240425	115300	86571500	27200	27200	27200	27200	0
467	20240425	115200	86571500	27200	27200	27200	27200	2
468	20240425	115100	86517100	27200	27200	27200	27200	0
469	20240425	115000	86517100	27200	27200	27200	27200	0
470	20240425	114900	86517100	27200	27200	27200	27200	2
471	20240425	114800	86462700	27200	27200	27200	27200	0
472	20240425	114700	86462700	27200	27200	27200	27200	2
473	20240425	114600	86408300	27300	27300	27300	27300	0
474	20240425	114500	86408300	27300	27150	27300	27100	34
475	20240425	114400	85485100	27100	27100	27100	27100	2
476	20240425	114300	85430900	27300	27300	27300	27300	3
477	20240425	114200	85349000	27300	27200	27300	27150	812
478	20240425	114100	63292350	27200	27200	27200	27200	0
479	20240425	114000	63292350	27200	27200	27200	27200	0
480	20240425	113900	63292350	27200	27200	27200	27200	2
481	20240425	113800	63237950	27200	27200	27200	27200	0
482	20240425	113700	63237950	27200	27200	27200	27200	2
483	20240425	113600	63183550	27200	27200	27200	27200	0
484	20240425	113500	63183550	27200	27200	27200	27200	2
485	20240425	113400	63129150	27300	27200	27300	27200	18
486	20240425	113300	62639350	27200	27200	27200	27200	0
487	20240425	113200	62639350	27200	27200	27200	27200	2
488	20240425	113100	62584950	27200	27200	27200	27200	0
489	20240425	113000	62584950	27200	27200	27200	27200	2
490	20240425	112900	62530550	27200	27200	27200	27200	0
491	20240425	112800	62530550	27200	27200	27200	27200	0
492	20240425	112700	62530550	27200	27200	27200	27200	2
493	20240425	112600	62476150	27300	27300	27300	27300	3
494	20240425	112500	62394250	27200	27200	27200	27200	2
495	20240425	112400	62339850	27200	27200	27200	27200	0
496	20240425	112300	62339850	27200	27200	27200	27200	0
497	20240425	112200	62339850	27200	27200	27200	27200	2
498	20240425	112100	62285450	27200	27200	27200	27200	0
499	20240425	112000	62285450	27200	27200	27200	27200	2
500	20240425	111900	62231050	27150	27150	27150	27150	0
501	20240425	111800	62231050	27150	27150	27150	27150	0
502	20240425	111700	62231050	27150	27150	27150	27150	1
503	20240425	111600	62203900	27150	27150	27150	27150	0
504	20240425	111500	62203900	27150	27150	27150	27150	2
505	20240425	111400	62149600	27300	27300	27300	27300	0
506	20240425	111300	62149600	27300	27150	27300	27150	5
507	20240425	111200	62013400	27300	27200	27300	27150	111
508	20240425	111100	58997250	27150	27150	27150	27150	0
509	20240425	111000	58997250	27150	27150	27150	27150	2
510	20240425	110900	58942950	27300	27300	27300	27300	3
511	20240425	110800	58861050	27150	27150	27150	27150	2
512	20240425	110700	58806750	27300	27200	27300	27150	333
513	20240425	110600	49760450	27200	27200	27200	27200	0
514	20240425	110500	49760450	27200	27200	27300	27200	9
515	20240425	110400	49515550	27150	27150	27150	27150	0
516	20240425	110300	49515550	27150	27150	27150	27150	2
517	20240425	110200	49461250	27150	27150	27150	27150	0
518	20240425	110100	49461250	27150	27150	27150	27150	1
519	20240425	110000	49434100	27300	27150	27300	27150	141
520	20240425	105900	45603850	27300	27200	27300	27150	145
521	20240425	105800	41659600	27200	27200	27200	27200	2
522	20240425	105700	41605200	27300	27300	27300	27300	0
523	20240425	105600	41605200	27300	27300	27300	27200	23
524	20240425	105500	40979100	27300	27300	27300	27300	2
525	20240425	105400	40924500	27300	27300	27300	27300	1
526	20240425	105300	40897200	27300	27300	27300	27300	0
527	20240425	105200	40897200	27300	27300	27300	27300	4
528	20240425	105100	40788000	27300	27300	27300	27300	0
529	20240425	105000	40788000	27300	27300	27300	27300	1
530	20240425	104900	40760700	27200	27200	27200	27200	0
531	20240425	104800	40760700	27200	27200	27200	27200	0
532	20240425	104700	40760700	27200	27200	27200	27200	0
533	20240425	104600	40760700	27200	27200	27200	27200	0
534	20240425	104500	40760700	27200	27200	27200	27200	1
535	20240425	104400	40733500	27300	27250	27300	27250	18
536	20240425	104300	40242950	27300	27300	27300	27300	0
537	20240425	104200	40242950	27300	27300	27300	27300	1
538	20240425	104100	40215650	27300	27300	27300	27300	1
539	20240425	104000	40188350	27300	27300	27300	27300	0
540	20240425	103900	40188350	27300	27300	27300	27300	1
541	20240425	103800	40161050	27300	27300	27300	27300	0
542	20240425	103700	40161050	27300	27300	27300	27300	2
543	20240425	103600	40106450	27300	27300	27300	27300	0
544	20240425	103500	40106450	27300	27300	27300	27300	4
545	20240425	103400	39997250	27300	27300	27300	27300	2
546	20240425	103300	39942650	27300	27300	27300	27300	1
547	20240425	103200	39915350	27300	27300	27300	27300	1
548	20240425	103100	39888050	27300	27300	27300	27300	0
549	20240425	103000	39888050	27300	27300	27300	27300	0
550	20240425	102900	39888050	27300	27300	27300	27300	0
551	20240425	102800	39888050	27300	27300	27300	27300	0
552	20240425	102700	39888050	27300	27300	27300	27300	4
553	20240425	102600	39778850	27300	27300	27300	27300	0
554	20240425	102500	39778850	27300	27300	27300	27300	0
555	20240425	102400	39778850	27300	27300	27300	27300	0
556	20240425	102300	39778850	27300	27300	27300	27300	4
557	20240425	102200	39669650	27350	27350	27350	27350	1
558	20240425	102100	39642300	27350	27350	27350	27350	0
559	20240425	102000	39642300	27350	27350	27350	27350	0
560	20240425	101900	39642300	27350	27350	27350	27350	0
561	20240425	101800	39642300	27350	27350	27350	27350	4
562	20240425	101700	39532900	27300	27300	27300	27300	0
563	20240425	101600	39532900	27300	27300	27300	27300	5
564	20240425	101500	39396400	27350	27300	27350	27300	15
565	20240425	101400	38986800	27350	27350	27350	27350	3
566	20240425	101300	38904750	27350	27350	27350	27350	1
567	20240425	101200	38877400	27350	27350	27350	27350	0
568	20240425	101100	38877400	27350	27350	27350	27350	3
569	20240425	101000	38795350	27350	27350	27350	27350	23
570	20240425	100900	38166300	27350	27350	27350	27350	1
571	20240425	100800	38138950	27350	27350	27350	27350	3
572	20240425	100700	38056900	27350	27350	27350	27350	0
573	20240425	100600	38056900	27350	27350	27350	27350	1
574	20240425	100500	38029550	27350	27300	27350	27300	102
575	20240425	100400	35244350	27300	27250	27300	27250	2
576	20240425	100300	35189800	27300	27300	27300	27300	2
577	20240425	100200	35135200	27300	27300	27300	27300	0
578	20240425	100100	35135200	27300	27300	27300	27300	4
579	20240425	100000	35026000	27300	27300	27300	27300	0
580	20240425	095900	35026000	27300	27300	27300	27300	7
581	20240425	095800	34834900	27300	27300	27300	27300	0
582	20240425	095700	34834900	27300	27350	27350	27300	4
583	20240425	095600	34725600	27350	27350	27350	27350	0
584	20240425	095500	34725600	27350	27350	27350	27350	0
585	20240425	095400	34725600	27350	27350	27350	27350	1
586	20240425	095300	34698250	27300	27300	27300	27300	100
587	20240425	095200	31968250	27350	27350	27350	27350	6
588	20240425	095100	31804150	27300	27300	27300	27300	261
589	20240425	095000	24678850	27250	27250	27250	27250	17
590	20240425	094900	24215600	27250	27150	27250	27150	13
591	20240425	094800	23862350	27250	27250	27250	27250	40
592	20240425	094700	22772350	27300	27300	27300	27300	0
593	20240425	094600	22772350	27300	27300	27300	27300	4
594	20240425	094500	22663150	27300	27300	27300	27300	0
595	20240425	094400	22663150	27300	27250	27300	27250	4
596	20240425	094300	22554000	27300	27300	27300	27300	9
597	20240425	094200	22308300	27300	27300	27300	27300	0
598	20240425	094100	22308300	27300	27300	27300	27300	1
599	20240425	094000	22281000	27250	27250	27250	27250	0
600	20240425	093900	22281000	27250	27250	27250	27250	9
601	20240425	093800	22035750	27300	27300	27300	27300	0
602	20240425	093700	22035750	27300	27300	27300	27300	2
603	20240425	093600	21981150	27300	27300	27300	27300	2
604	20240425	093500	21926550	27300	27300	27300	27300	2
605	20240425	093400	21871950	27250	27250	27250	27250	1
606	20240425	093300	21844700	27300	27300	27300	27300	2
607	20240425	093200	21790100	27150	27150	27150	27150	0
608	20240425	093100	21790100	27150	27200	27200	27150	130
609	20240425	093000	18255900	27200	27200	27200	27200	1
610	20240425	092900	18228700	27250	27250	27250	27250	5
611	20240425	092800	18092450	27250	27250	27250	27250	0
612	20240425	092700	18092450	27250	27250	27250	27250	5
613	20240425	092600	17956200	27300	27300	27300	27300	0
614	20240425	092500	17956200	27300	27300	27300	27300	0
615	20240425	092400	17956200	27300	27300	27300	27300	0
616	20240425	092300	17956200	27300	27300	27300	27300	1
617	20240425	092200	17928900	27300	27300	27300	27300	0
618	20240425	092100	17928900	27300	27300	27300	27300	0
619	20240425	092000	17928900	27300	27300	27300	27300	78
620	20240425	091900	15799500	27250	27250	27250	27250	50
621	20240425	091800	14437000	27250	27250	27250	27250	10
622	20240425	091700	14164500	27250	27250	27250	27250	0
623	20240425	091600	14164500	27250	27250	27250	27250	0
624	20240425	091500	14164500	27250	27250	27250	27250	289
625	20240425	091400	6289250	27250	27250	27250	27250	88
626	20240425	091300	3891250	27250	27250	27250	27250	0
627	20240425	091200	3891250	27250	27250	27250	27250	4
628	20240425	091100	3782250	27250	27250	27250	27250	0
629	20240425	091000	3782250	27250	27250	27250	27250	3
630	20240425	090900	3700500	27100	27100	27100	27100	0
631	20240425	090800	3700500	27100	27100	27100	27100	0
632	20240425	090700	3700500	27100	27100	27100	27100	88
633	20240425	090600	1315700	26850	26850	26850	26850	0
634	20240425	090500	1315700	26850	26850	26850	26850	0
635	20240425	090400	1315700	26850	26850	26850	26850	0
636	20240425	090300	1315700	26850	26850	26850	26850	0
637	20240425	090200	1315700	26850	26900	26900	26850	20
638	20240425	090100	778650	26850	26850	26850	26850	0
639	20240425	090000	778650	26850	26850	26850	26850	29