KissMeData/081660/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195400	2101668750	41150	41150	41150	41150	20262
3	20240429	195300	2101668750	41150	41150	41150	41150	0
4	20240429	195200	2101668750	41150	41150	41150	41150	0
5	20240429	195100	2101668750	41150	41150	41150	41150	0
6	20240429	195000	2101668750	41150	41150	41150	41150	0
7	20240429	194900	2101668750	41150	41150	41150	41150	0
8	20240429	194800	2101668750	41150	41150	41150	41150	0
9	20240429	194700	2101668750	41150	41150	41150	41150	0
10	20240429	194600	2101668750	41150	41150	41150	41150	0
11	20240429	194500	2101668750	41150	41150	41150	41150	0
12	20240429	194400	2101668750	41150	41150	41150	41150	0
13	20240429	194300	2101668750	41150	41150	41150	41150	0
14	20240429	194200	2101668750	41150	41150	41150	41150	0
15	20240429	194100	2101668750	41150	41150	41150	41150	0
16	20240429	194000	2101668750	41150	41150	41150	41150	0
17	20240429	193900	2101668750	41150	41150	41150	41150	0
18	20240429	193800	2101668750	41150	41150	41150	41150	0
19	20240429	193700	2101668750	41150	41150	41150	41150	0
20	20240429	193600	2101668750	41150	41150	41150	41150	0
21	20240429	193500	2101668750	41150	41150	41150	41150	0
22	20240429	193400	2101668750	41150	41150	41150	41150	0
23	20240429	193300	2101668750	41150	41150	41150	41150	0
24	20240429	193200	2101668750	41150	41150	41150	41150	0
25	20240429	193100	2101668750	41150	41150	41150	41150	0
26	20240429	193000	2101668750	41150	41150	41150	41150	0
27	20240429	192900	2101668750	41150	41150	41150	41150	0
28	20240429	192800	2101668750	41150	41150	41150	41150	0
29	20240429	192700	2101668750	41150	41150	41150	41150	0
30	20240429	192600	2101668750	41150	41150	41150	41150	0
31	20240429	192500	2101668750	41150	41150	41150	41150	0
32	20240429	192400	2101668750	41150	41150	41150	41150	20262
33	20240429	192300	2101668750	41150	41150	41150	41150	0
34	20240429	192200	2101668750	41150	41150	41150	41150	0
35	20240429	192100	2101668750	41150	41150	41150	41150	0
36	20240429	192000	2101668750	41150	41150	41150	41150	0
37	20240429	191900	2101668750	41150	41150	41150	41150	0
38	20240429	191800	2101668750	41150	41150	41150	41150	0
39	20240429	191700	2101668750	41150	41150	41150	41150	0
40	20240429	191600	2101668750	41150	41150	41150	41150	0
41	20240429	191500	2101668750	41150	41150	41150	41150	0
42	20240429	191400	2101668750	41150	41150	41150	41150	0
43	20240429	191300	2101668750	41150	41150	41150	41150	0
44	20240429	191200	2101668750	41150	41150	41150	41150	0
45	20240429	191100	2101668750	41150	41150	41150	41150	0
46	20240429	191000	2101668750	41150	41150	41150	41150	0
47	20240429	190900	2101668750	41150	41150	41150	41150	0
48	20240429	190800	2101668750	41150	41150	41150	41150	0
49	20240429	190700	2101668750	41150	41150	41150	41150	0
50	20240429	190600	2101668750	41150	41150	41150	41150	0
51	20240429	190500	2101668750	41150	41150	41150	41150	0
52	20240429	190400	2101668750	41150	41150	41150	41150	0
53	20240429	190300	2101668750	41150	41150	41150	41150	0
54	20240429	190200	2101668750	41150	41150	41150	41150	0
55	20240429	190100	2101668750	41150	41150	41150	41150	0
56	20240429	190000	2101668750	41150	41150	41150	41150	0
57	20240429	185900	2101668750	41150	41150	41150	41150	0
58	20240429	185800	2101668750	41150	41150	41150	41150	0
59	20240429	185700	2101668750	41150	41150	41150	41150	0
60	20240429	185600	2101668750	41150	41150	41150	41150	0
61	20240429	185500	2101668750	41150	41150	41150	41150	0
62	20240429	185400	2101668750	41150	41150	41150	41150	20262
63	20240429	185300	2101668750	41150	41150	41150	41150	0
64	20240429	185200	2101668750	41150	41150	41150	41150	0
65	20240429	185100	2101668750	41150	41150	41150	41150	0
66	20240429	185000	2101668750	41150	41150	41150	41150	0
67	20240429	184900	2101668750	41150	41150	41150	41150	0
68	20240429	184800	2101668750	41150	41150	41150	41150	0
69	20240429	184700	2101668750	41150	41150	41150	41150	0
70	20240429	184600	2101668750	41150	41150	41150	41150	0
71	20240429	184500	2101668750	41150	41150	41150	41150	0
72	20240429	184400	2101668750	41150	41150	41150	41150	0
73	20240429	184300	2101668750	41150	41150	41150	41150	0
74	20240429	184200	2101668750	41150	41150	41150	41150	0
75	20240429	184100	2101668750	41150	41150	41150	41150	0
76	20240429	184000	2101668750	41150	41150	41150	41150	0
77	20240429	183900	2101668750	41150	41150	41150	41150	0
78	20240429	183800	2101668750	41150	41150	41150	41150	0
79	20240429	183700	2101668750	41150	41150	41150	41150	0
80	20240429	183600	2101668750	41150	41150	41150	41150	0
81	20240429	183500	2101668750	41150	41150	41150	41150	0
82	20240429	183400	2101668750	41150	41150	41150	41150	0
83	20240429	183300	2101668750	41150	41150	41150	41150	0
84	20240429	183200	2101668750	41150	41150	41150	41150	0
85	20240429	183100	2101668750	41150	41150	41150	41150	0
86	20240429	183000	2101668750	41150	41150	41150	41150	0
87	20240429	182900	2101668750	41150	41150	41150	41150	0
88	20240429	182800	2101668750	41150	41150	41150	41150	0
89	20240429	182700	2101668750	41150	41150	41150	41150	0
90	20240429	182600	2101668750	41150	41150	41150	41150	0
91	20240429	182500	2101668750	41150	41150	41150	41150	0
92	20240429	182400	2101668750	41150	41150	41150	41150	20262
93	20240429	182300	2101668750	41150	41150	41150	41150	0
94	20240429	182200	2101668750	41150	41150	41150	41150	0
95	20240429	182100	2101668750	41150	41150	41150	41150	0
96	20240429	182000	2101668750	41150	41150	41150	41150	0
97	20240429	181900	2101668750	41150	41150	41150	41150	0
98	20240429	181800	2101668750	41150	41150	41150	41150	0
99	20240429	181700	2101668750	41150	41150	41150	41150	0
100	20240429	181600	2101668750	41150	41150	41150	41150	0
101	20240429	181500	2101668750	41150	41150	41150	41150	0
102	20240429	181400	2101668750	41150	41150	41150	41150	0
103	20240429	181300	2101668750	41150	41150	41150	41150	0
104	20240429	181200	2101668750	41150	41150	41150	41150	0
105	20240429	181100	2101668750	41150	41150	41150	41150	0
106	20240429	181000	2101668750	41150	41150	41150	41150	0
107	20240429	180900	2101668750	41150	41150	41150	41150	0
108	20240429	180800	2101668750	41150	41150	41150	41150	0
109	20240429	180700	2101668750	41150	41150	41150	41150	0
110	20240429	180600	2101668750	41150	41150	41150	41150	0
111	20240429	180500	2101668750	41150	41150	41150	41150	0
112	20240429	180400	2101668750	41150	41150	41150	41150	0
113	20240429	180300	2101668750	41150	41150	41150	41150	0
114	20240429	180200	2101668750	41150	41150	41150	41150	0
115	20240429	180100	2101668750	41150	41150	41150	41150	0
116	20240429	180000	2101668750	41150	41150	41150	41150	0
117	20240429	175900	2101668750	41150	41150	41150	41150	0
118	20240429	175800	2101668750	41150	41150	41150	41150	0
119	20240429	175700	2101668750	41150	41150	41150	41150	0
120	20240429	175600	2101668750	41150	41150	41150	41150	0
121	20240429	175500	2101668750	41150	41150	41150	41150	0
122	20240429	175400	2101668750	41150	41150	41150	41150	20262
123	20240429	175300	2101668750	41150	41150	41150	41150	0
124	20240429	175200	2101668750	41150	41150	41150	41150	0
125	20240429	175100	2101668750	41150	41150	41150	41150	0
126	20240429	175000	2101668750	41150	41150	41150	41150	0
127	20240429	174900	2101668750	41150	41150	41150	41150	0
128	20240429	174800	2101668750	41150	41150	41150	41150	0
129	20240429	174700	2101668750	41150	41150	41150	41150	0
130	20240429	174600	2101668750	41150	41150	41150	41150	0
131	20240429	174500	2101668750	41150	41150	41150	41150	0
132	20240429	174400	2101668750	41150	41150	41150	41150	0
133	20240429	174300	2101668750	41150	41150	41150	41150	0
134	20240429	174200	2101668750	41150	41150	41150	41150	0
135	20240429	174100	2101668750	41150	41150	41150	41150	0
136	20240429	174000	2101668750	41150	41150	41150	41150	0
137	20240429	173900	2101668750	41150	41150	41150	41150	0
138	20240429	173800	2101668750	41150	41150	41150	41150	0
139	20240429	173700	2101668750	41150	41150	41150	41150	0
140	20240429	173600	2101668750	41150	41150	41150	41150	0
141	20240429	173500	2101668750	41150	41150	41150	41150	0
142	20240429	173400	2101668750	41150	41150	41150	41150	0
143	20240429	173300	2101668750	41150	41150	41150	41150	0
144	20240429	173200	2101668750	41150	41150	41150	41150	0
145	20240429	173100	2101668750	41150	41150	41150	41150	0
146	20240429	173000	2101668750	41150	41150	41150	41150	0
147	20240429	172900	2101668750	41150	41150	41150	41150	0
148	20240429	172800	2101668750	41150	41150	41150	41150	0
149	20240429	172700	2101668750	41150	41150	41150	41150	0
150	20240429	172600	2101668750	41150	41150	41150	41150	0
151	20240429	172500	2101668750	41150	41150	41150	41150	0
152	20240429	172400	2101668750	41150	41150	41150	41150	20262
153	20240429	172300	2101668750	41150	41150	41150	41150	0
154	20240429	172200	2101668750	41150	41150	41150	41150	0
155	20240429	172100	2101668750	41150	41150	41150	41150	0
156	20240429	172000	2101668750	41150	41150	41150	41150	0
157	20240429	171900	2101668750	41150	41150	41150	41150	0
158	20240429	171800	2101668750	41150	41150	41150	41150	0
159	20240429	171700	2101668750	41150	41150	41150	41150	0
160	20240429	171600	2101668750	41150	41150	41150	41150	0
161	20240429	171500	2101668750	41150	41150	41150	41150	0
162	20240429	171400	2101668750	41150	41150	41150	41150	0
163	20240429	171300	2101668750	41150	41150	41150	41150	0
164	20240429	171200	2101668750	41150	41150	41150	41150	0
165	20240429	171100	2101668750	41150	41150	41150	41150	0
166	20240429	171000	2101668750	41150	41150	41150	41150	0
167	20240429	170900	2101668750	41150	41150	41150	41150	0
168	20240429	170800	2101668750	41150	41150	41150	41150	0
169	20240429	170700	2101668750	41150	41150	41150	41150	0
170	20240429	170600	2101668750	41150	41150	41150	41150	0
171	20240429	170500	2101668750	41150	41150	41150	41150	0
172	20240429	170400	2101668750	41150	41150	41150	41150	0
173	20240429	170300	2101668750	41150	41150	41150	41150	0
174	20240429	170200	2101668750	41150	41150	41150	41150	0
175	20240429	170100	2101668750	41150	41150	41150	41150	0
176	20240429	170000	2101668750	41150	41150	41150	41150	0
177	20240429	165900	2101668750	41150	41150	41150	41150	0
178	20240429	165800	2101668750	41150	41150	41150	41150	0
179	20240429	165700	2101668750	41150	41150	41150	41150	0
180	20240429	165600	2101668750	41150	41150	41150	41150	0
181	20240429	165500	2101668750	41150	41150	41150	41150	0
182	20240429	165400	2101668750	41150	41150	41150	41150	20262
183	20240429	165300	2101668750	41150	41150	41150	41150	0
184	20240429	165200	2101668750	41150	41150	41150	41150	0
185	20240429	165100	2101668750	41150	41150	41150	41150	0
186	20240429	165000	2101668750	41150	41150	41150	41150	0
187	20240429	164900	2101668750	41150	41150	41150	41150	0
188	20240429	164800	2101668750	41150	41150	41150	41150	0
189	20240429	164700	2101668750	41150	41150	41150	41150	0
190	20240429	164600	2101668750	41150	41150	41150	41150	0
191	20240429	164500	2101668750	41150	41150	41150	41150	0
192	20240429	164400	2101668750	41150	41150	41150	41150	0
193	20240429	164300	2101668750	41150	41150	41150	41150	0
194	20240429	164200	2101668750	41150	41150	41150	41150	0
195	20240429	164100	2101668750	41150	41150	41150	41150	0
196	20240429	164000	2101668750	41150	41150	41150	41150	0
197	20240429	163900	2101668750	41150	41150	41150	41150	0
198	20240429	163800	2101668750	41150	41150	41150	41150	0
199	20240429	163700	2101668750	41150	41150	41150	41150	0
200	20240429	163600	2101668750	41150	41150	41150	41150	0
201	20240429	163500	2101668750	41150	41150	41150	41150	0
202	20240429	163400	2101668750	41150	41150	41150	41150	0
203	20240429	163300	2101668750	41150	41150	41150	41150	0
204	20240429	163200	2101668750	41150	41150	41150	41150	0
205	20240429	163100	2101668750	41150	41150	41150	41150	0
206	20240429	163000	2101668750	41150	41150	41150	41150	0
207	20240429	162900	2101668750	41150	41150	41150	41150	0
208	20240429	162800	2101668750	41150	41150	41150	41150	0
209	20240429	162700	2101668750	41150	41150	41150	41150	0
210	20240429	162600	2101668750	41150	41150	41150	41150	0
211	20240429	162500	2101668750	41150	41150	41150	41150	0
212	20240429	162400	2101668750	41150	41150	41150	41150	20262
213	20240429	162300	2101668750	41150	41150	41150	41150	0
214	20240429	162200	2101668750	41150	41150	41150	41150	0
215	20240429	162100	2101668750	41150	41150	41150	41150	0
216	20240429	162000	2101668750	41150	41150	41150	41150	0
217	20240429	161900	2101668750	41150	41150	41150	41150	0
218	20240429	161800	2101668750	41150	41150	41150	41150	0
219	20240429	161700	2101668750	41150	41150	41150	41150	0
220	20240429	161600	2101668750	41150	41150	41150	41150	0
221	20240429	161500	2101668750	41150	41150	41150	41150	0
222	20240429	161400	2101668750	41150	41150	41150	41150	0
223	20240429	161300	2101668750	41150	41150	41150	41150	0
224	20240429	161200	2101668750	41150	41150	41150	41150	0
225	20240429	161100	2101668750	41150	41150	41150	41150	0
226	20240429	161000	2101668750	41150	41150	41150	41150	0
227	20240429	160900	2101668750	41150	41150	41150	41150	0
228	20240429	160800	2101668750	41150	41150	41150	41150	0
229	20240429	160700	2101668750	41150	41150	41150	41150	0
230	20240429	160600	2101668750	41150	41150	41150	41150	0
231	20240429	160500	2101668750	41150	41150	41150	41150	0
232	20240429	160400	2101668750	41150	41150	41150	41150	0
233	20240429	160300	2101668750	41150	41150	41150	41150	0
234	20240429	160200	2101668750	41150	41150	41150	41150	0
235	20240429	160100	2101668750	41150	41150	41150	41150	0
236	20240429	160000	2101668750	41150	41150	41150	41150	0
237	20240429	155900	2101668750	41150	41150	41150	41150	0
238	20240429	155800	2101668750	41150	41150	41150	41150	0
239	20240429	155700	2101668750	41150	41150	41150	41150	0
240	20240429	155600	2101668750	41150	41150	41150	41150	0
241	20240429	155500	2101668750	41150	41150	41150	41150	0
242	20240429	155400	2101668750	41150	41150	41150	41150	20262
243	20240429	155300	2101668750	41150	41150	41150	41150	0
244	20240429	155200	2101668750	41150	41150	41150	41150	0
245	20240429	155100	2101668750	41150	41150	41150	41150	0
246	20240429	155000	2101668750	41150	41150	41150	41150	0
247	20240429	154900	2101668750	41150	41150	41150	41150	0
248	20240429	154800	2101668750	41150	41150	41150	41150	0
249	20240429	154700	2101668750	41150	41150	41150	41150	0
250	20240429	154600	2101668750	41150	41150	41150	41150	0
251	20240429	154500	2101668750	41150	41150	41150	41150	0
252	20240429	154400	2101668750	41150	41150	41150	41150	0
253	20240429	154300	2101668750	41150	41150	41150	41150	0
254	20240429	154200	2101668750	41150	41150	41150	41150	0
255	20240429	154100	2101668750	41150	41150	41150	41150	0
256	20240429	154000	2101668750	41150	41150	41150	41150	0
257	20240429	153900	2101668750	41150	41150	41150	41150	0
258	20240429	153800	2101668750	41150	41150	41150	41150	0
259	20240429	153700	2101668750	41150	41150	41150	41150	0
260	20240429	153600	2101668750	41150	41150	41150	41150	0
261	20240429	153500	2101668750	41150	41150	41150	41150	0
262	20240429	153400	2101668750	41150	41150	41150	41150	0
263	20240429	153300	2101668750	41150	41150	41150	41150	0
264	20240429	153200	2101668750	41150	41150	41150	41150	0
265	20240429	153100	2101668750	41150	41150	41150	41150	0
266	20240429	153000	2101668750	41150	41150	41150	41150	20262
267	20240429	152900	1267887450	40750	40750	40750	40750	0
268	20240429	152800	1267887450	40750	40750	40750	40750	0
269	20240429	152700	1267887450	40750	40750	40750	40750	0
270	20240429	152600	1267887450	40750	40750	40750	40750	0
271	20240429	152500	1267887450	40750	40750	40750	40750	0
272	20240429	152400	1267887450	40750	40750	40750	40750	0
273	20240429	152300	1267887450	40750	40750	40750	40750	0
274	20240429	152200	1267887450	40750	40750	40750	40750	0
275	20240429	152100	1267887450	40750	40750	40750	40750	0
276	20240429	152000	1267887450	40750	40750	40750	40750	0
277	20240429	151900	1267887450	40750	40750	40750	40650	42
278	20240429	151800	1266178850	40650	40650	40700	40650	16
279	20240429	151700	1265528100	40650	40650	40750	40650	56
280	20240429	151600	1263248700	40650	40650	40750	40650	44
281	20240429	151500	1261457100	40650	40700	40800	40650	749
282	20240429	151400	1230993000	40700	40700	40700	40700	523
283	20240429	151300	1209706900	40700	40750	40750	40700	145
284	20240429	151200	1203798950	40700	40700	40750	40700	497
285	20240429	151100	1183570350	40700	40700	40700	40700	4
286	20240429	151000	1183407550	40750	40750	40750	40750	4
287	20240429	150900	1183244550	40750	40750	40800	40750	1418
288	20240429	150800	1125455150	40750	40750	40750	40750	28
289	20240429	150700	1124314150	40750	40750	40750	40750	2
290	20240429	150600	1124232650	40800	40800	40800	40800	0
291	20240429	150500	1124232650	40800	40800	40800	40800	1
292	20240429	150400	1124191850	40750	40750	40750	40750	33
293	20240429	150300	1122847100	40800	40800	40800	40800	0
294	20240429	150200	1122847100	40800	40750	40800	40750	64
295	20240429	150100	1120238700	40800	40800	40800	40800	0
296	20240429	150000	1120238700	40800	40800	40800	40800	216
297	20240429	145900	1111425900	40800	40800	40850	40800	42
298	20240429	145800	1109711600	40800	40800	40850	40800	98
299	20240429	145700	1105712600	40800	40800	40850	40800	247
300	20240429	145600	1095634650	40800	40800	40850	40800	20
301	20240429	145500	1094818300	40800	40800	40800	40800	14
302	20240429	145400	1094247100	40850	40800	40850	40800	155
303	20240429	145300	1087917750	40800	40800	40850	40800	61
304	20240429	145200	1085426750	40800	40800	40800	40800	32
305	20240429	145100	1084121150	40800	40800	40800	40800	245
306	20240429	145000	1074125150	40800	40800	40850	40800	42
307	20240429	144900	1072411200	40800	40800	40850	40800	43
308	20240429	144800	1070656350	40800	40800	40850	40800	73
309	20240429	144700	1067677400	40800	40800	40850	40800	26
310	20240429	144600	1066616250	40800	40800	40850	40800	37
311	20240429	144500	1065106300	40800	40800	40800	40800	14
312	20240429	144400	1064535100	40800	40800	40800	40800	14
313	20240429	144300	1063963900	40850	40800	40850	40800	76
314	20240429	144200	1060861450	40800	40800	40800	40800	17
315	20240429	144100	1060167850	40800	40800	40850	40800	31
316	20240429	144000	1058902700	40800	40850	40850	40800	36
317	20240429	143900	1057433050	40800	40800	40800	40800	188
318	20240429	143800	1049762650	40800	40800	40800	40800	14
319	20240429	143700	1049191450	40800	40800	40850	40800	51
320	20240429	143600	1047110300	40850	40800	40850	40800	22
321	20240429	143500	1046212200	40800	40800	40850	40800	53
322	20240429	143400	1044049350	40800	40800	40850	40800	16
323	20240429	143300	1043396500	40800	40800	40850	40800	57
324	20240429	143200	1041070450	40800	40800	40850	40800	51
325	20240429	143100	1038989300	40800	40800	40850	40800	21
326	20240429	143000	1038132150	40800	40800	40800	40800	30
327	20240429	142900	1036908150	40800	40850	40850	40800	93
328	20240429	142800	1033109550	40800	40800	40850	40800	103
329	20240429	142700	1028905900	40800	40800	40800	40800	16
330	20240429	142600	1028253100	40800	40850	40850	40800	36
331	20240429	142500	1026783450	40800	40800	40850	40800	16
332	20240429	142400	1026130500	40800	40800	40850	40800	20
333	20240429	142300	1025314200	40800	40800	40850	40800	95
334	20240429	142200	1021434500	40800	40800	40850	40800	126
335	20240429	142100	1016288150	40800	40800	40850	40800	120
336	20240429	142000	1011387450	40800	40800	40850	40800	37
337	20240429	141900	1009877000	40800	40800	40800	40800	13
338	20240429	141800	1009346600	40800	40800	40850	40800	49
339	20240429	141700	1007346200	40850	40850	40850	40800	75
340	20240429	141600	1004282950	40800	40800	40850	40800	60
341	20240429	141500	1001833600	40800	40800	40850	40800	66
342	20240429	141400	999140250	40800	40800	40800	40800	20
343	20240429	141300	998324250	40800	40800	40850	40800	22
344	20240429	141200	997426150	40800	40750	40850	40750	965
345	20240429	141100	958048350	40800	40750	40800	40750	118
346	20240429	141000	953235800	40750	40750	40800	40750	167
347	20240429	140900	946423150	40750	40750	40800	40750	16
348	20240429	140800	945771000	40750	40800	40800	40750	60
349	20240429	140700	943323800	40750	40750	40800	40750	112
350	20240429	140600	938758850	40750	40750	40750	40750	14
351	20240429	140500	938188350	40750	40750	40750	40750	10
352	20240429	140400	937780850	40750	40750	40800	40750	18
353	20240429	140300	937047000	40750	40750	40750	40750	15
354	20240429	140200	936435750	40750	40750	40800	40750	33
355	20240429	140100	935090600	40800	40750	40800	40750	27
356	20240429	140000	933989850	40750	40750	40800	40750	16
357	20240429	135900	933337700	40800	40750	40800	40750	19
358	20240429	135800	932563050	40800	40750	40800	40750	55
359	20240429	135700	930319700	40750	40750	40750	40750	13
360	20240429	135600	929789950	40750	40750	40750	40750	17
361	20240429	135500	929097200	40750	40700	40800	40700	966
362	20240429	135400	889721300	40700	40700	40700	40700	19
363	20240429	135300	888948000	40700	40700	40750	40700	38
364	20240429	135200	887401050	40700	40700	40700	40700	13
365	20240429	135100	886871950	40700	40700	40700	40700	12
366	20240429	135000	886383550	40750	40700	40750	40700	75
367	20240429	134900	883330150	40700	40700	40700	40700	13
368	20240429	134800	882801050	40700	40700	40750	40700	44
369	20240429	134700	881009850	40700	40700	40700	40700	83
370	20240429	134600	877631750	40700	40700	40700	40700	56
371	20240429	134500	875352550	40700	40700	40750	40700	398
372	20240429	134400	859152000	40700	40700	40700	40700	59
373	20240429	134300	856750700	40700	40700	40750	40700	91
374	20240429	134200	853046550	40700	40700	40700	40700	13
375	20240429	134100	852517450	40700	40700	40700	40700	16
376	20240429	134000	851866250	40700	40700	40700	40700	13
377	20240429	133900	851337150	40700	40750	40750	40700	67
378	20240429	133800	848608350	40700	40700	40750	40700	74
379	20240429	133700	845596100	40700	40700	40700	40700	65
380	20240429	133600	842950600	40700	40700	40700	40700	12
381	20240429	133500	842462200	40750	40700	40750	40700	41
382	20240429	133400	840792950	40700	40700	40700	40700	15
383	20240429	133300	840182450	40700	40700	40750	40700	59
384	20240429	133200	837779550	40700	40700	40700	40700	6
385	20240429	133100	837535350	40700	40700	40750	40700	129
386	20240429	133000	832284650	40700	40700	40700	40700	57
387	20240429	132900	829964750	40700	40700	40700	40700	5
388	20240429	132800	829761250	40700	40750	40750	40700	122
389	20240429	132700	824790000	40750	40700	40800	40700	237
390	20240429	132600	815130750	40700	40750	40750	40700	145
391	20240429	132500	809222350	40750	40750	40750	40750	10
392	20240429	132400	808814850	40750	40750	40750	40750	9
393	20240429	132300	808448100	40750	40750	40750	40750	20
394	20240429	132200	807633100	40750	40750	40750	40750	10
395	20240429	132100	807225600	40750	40750	40800	40750	157
396	20240429	132000	800826450	40750	40750	40750	40750	9
397	20240429	131900	800459700	40750	40750	40750	40750	8
398	20240429	131800	800133700	40800	40750	40800	40750	87
399	20240429	131700	796586050	40750	40750	40750	40750	2
400	20240429	131600	796504550	40750	40750	40750	40750	11
401	20240429	131500	796056300	40750	40750	40750	40750	8
402	20240429	131400	795730300	40750	40700	40800	40700	313
403	20240429	131300	782973100	40750	40650	40750	40650	102
404	20240429	131200	778820650	40750	40650	40750	40650	71
405	20240429	131100	775928150	40750	40650	40750	40650	6
406	20240429	131000	775684000	40700	40700	40750	40650	695
407	20240429	130900	747386400	40650	40650	40700	40650	9
408	20240429	130800	747020500	40700	40700	40700	40650	52
409	20240429	130700	744905350	40650	40650	40650	40650	7
410	20240429	130600	744620800	40650	40650	40650	40650	28
411	20240429	130500	743482600	40650	40700	40700	40650	3
412	20240429	130400	743360600	40700	40650	40700	40650	54
413	20240429	130300	741164000	40650	40650	40650	40650	15
414	20240429	130200	740554250	40650	40650	40700	40650	26
415	20240429	130100	739497200	40650	40650	40700	40650	55
416	20240429	130000	737259100	40650	40650	40700	40650	45
417	20240429	125900	735428100	40650	40650	40650	40650	34
418	20240429	125800	734046000	40750	40750	40750	40750	0
419	20240429	125700	734046000	40750	40700	40750	40700	528
420	20240429	125600	712549450	40700	40700	40700	40700	0
421	20240429	125500	712549450	40700	40700	40700	40700	61
422	20240429	125400	710066750	40650	40700	40700	40650	403
423	20240429	125300	693668200	40700	40700	40700	40700	18
424	20240429	125200	692935600	40700	40700	40700	40700	4
425	20240429	125100	692772800	40700	40750	40750	40700	3
426	20240429	125000	692650650	40700	40700	40700	40700	16
427	20240429	124900	691999450	40700	40700	40700	40700	2
428	20240429	124800	691918050	40700	40700	40700	40700	20
429	20240429	124700	691104050	40750	40750	40750	40700	52
430	20240429	124600	688987150	40750	40750	40750	40700	45
431	20240429	124500	687155100	40700	40700	40700	40700	15
432	20240429	124400	686544600	40750	40700	40750	40700	2
433	20240429	124300	686463150	40750	40700	40750	40700	9
434	20240429	124200	686096500	40700	40700	40750	40700	30
435	20240429	124100	684874950	40700	40700	40700	40700	2
436	20240429	124000	684793550	40750	40750	40750	40750	1
437	20240429	123900	684752800	40750	40700	40750	40700	27
438	20240429	123800	683653450	40750	40700	40750	40700	2
439	20240429	123700	683572000	40700	40700	40700	40700	17
440	20240429	123600	682880100	40750	40750	40750	40750	3
441	20240429	123500	682757850	40750	40700	40750	40700	55
442	20240429	123400	680518950	40750	40750	40750	40750	0
443	20240429	123300	680518950	40750	40700	40750	40700	2
444	20240429	123200	680437500	40750	40750	40750	40750	22
445	20240429	123100	679541000	40700	40700	40700	40700	0
446	20240429	123000	679541000	40700	40700	40700	40700	1
447	20240429	122900	679500300	40700	40700	40700	40700	1
448	20240429	122800	679459600	40750	40750	40750	40750	0
449	20240429	122700	679459600	40750	40750	40750	40750	1
450	20240429	122600	679418850	40700	40700	40700	40700	16
451	20240429	122500	678767650	40700	40700	40700	40700	2
452	20240429	122400	678686250	40700	40700	40700	40700	1
453	20240429	122300	678645550	40700	40750	40750	40700	4
454	20240429	122200	678482600	40750	40700	40750	40700	46
455	20240429	122100	676608850	40750	40750	40750	40750	0
456	20240429	122000	676608850	40750	40750	40750	40750	24
457	20240429	121900	675630850	40700	40700	40750	40700	31
458	20240429	121800	674368750	40750	40750	40750	40750	0
459	20240429	121700	674368750	40750	40750	40750	40750	1
460	20240429	121600	674328000	40750	40650	40750	40650	398
461	20240429	121500	658124750	40650	40650	40650	40650	0
462	20240429	121400	658124750	40650	40650	40650	40650	1
463	20240429	121300	658084100	40700	40650	40700	40650	8
464	20240429	121200	657758550	40650	40650	40650	40650	0
465	20240429	121100	657758550	40650	40650	40650	40650	0
466	20240429	121000	657758550	40650	40650	40650	40650	0
467	20240429	120900	657758550	40650	40650	40650	40650	1
468	20240429	120800	657717900	40650	40650	40650	40650	16
469	20240429	120700	657067500	40650	40650	40650	40650	0
470	20240429	120600	657067500	40650	40600	40650	40600	59
471	20240429	120500	654670750	40600	40600	40600	40600	1
472	20240429	120400	654630150	40600	40650	40650	40600	79
473	20240429	120300	651418850	40600	40600	40600	40600	1
474	20240429	120200	651378250	40600	40600	40600	40600	1
475	20240429	120100	651337650	40650	40650	40650	40650	1
476	20240429	120000	651297000	40600	40600	40600	40600	1
477	20240429	115900	651256400	40600	40600	40600	40600	5
478	20240429	115800	651053400	40650	40600	40650	40600	130
479	20240429	115700	645774200	40600	40650	40650	40600	28
480	20240429	115600	644637050	40600	40650	40650	40600	44
481	20240429	115500	642848800	40650	40650	40700	40650	36
482	20240429	115400	641385250	40650	40650	40650	40650	2
483	20240429	115300	641303950	40650	40650	40650	40650	38
484	20240429	115200	639759250	40650	40650	40650	40650	4
485	20240429	115100	639596650	40700	40650	40700	40650	166
486	20240429	115000	632848700	40650	40650	40650	40650	10
487	20240429	114900	632442200	40650	40650	40650	40650	0
488	20240429	114800	632442200	40650	40650	40650	40650	13
489	20240429	114700	631913750	40650	40650	40650	40650	6
490	20240429	114600	631669850	40650	40700	40700	40650	5
491	20240429	114500	631466550	40650	40650	40650	40650	17
492	20240429	114400	630775500	40700	40650	40700	40650	22
493	20240429	114300	629880300	40650	40750	40750	40650	23
494	20240429	114200	628943550	40650	40700	40750	40650	99
495	20240429	114100	624914150	40700	40700	40700	40700	11
496	20240429	114000	624466450	40700	40700	40700	40650	384
497	20240429	113900	608838650	40650	40650	40650	40650	4
498	20240429	113800	608676050	40650	40650	40700	40650	11
499	20240429	113700	608228850	40700	40650	40700	40650	71
500	20240429	113600	605341950	40650	40650	40650	40650	8
501	20240429	113500	605016750	40700	40650	40700	40650	5
502	20240429	113400	604813450	40650	40650	40700	40650	14
503	20240429	113300	604243950	40650	40700	40700	40650	135
504	20240429	113200	598749950	40650	40650	40650	40650	2
505	20240429	113100	598668650	40650	40650	40650	40650	5
506	20240429	113000	598465400	40700	40700	40700	40650	68
507	20240429	112900	595698050	40700	40650	40700	40650	19
508	20240429	112800	594925350	40650	40650	40650	40650	3
509	20240429	112700	594803400	40700	40650	40700	40650	12
510	20240429	112600	594315350	40650	40650	40650	40650	6
511	20240429	112500	594071450	40650	40700	40700	40650	4
512	20240429	112400	593908800	40650	40550	40700	40550	374
513	20240429	112300	578715200	40550	40550	40600	40550	10
514	20240429	112200	578309450	40550	40550	40550	40550	26
515	20240429	112100	577255150	40550	40550	40550	40550	8
516	20240429	112000	576930750	40600	40550	40600	40550	38
517	20240429	111900	575388750	40550	40550	40550	40550	10
518	20240429	111800	574983250	40550	40550	40550	40550	5
519	20240429	111700	574780500	40550	40600	40600	40550	281
520	20240429	111600	563373000	40600	40600	40650	40600	6
521	20240429	111500	563129350	40600	40600	40600	40600	17
522	20240429	111400	562439150	40650	40600	40650	40600	17
523	20240429	111300	561748350	40600	40600	40600	40600	66
524	20240429	111200	559068750	40600	40600	40600	40600	10
525	20240429	111100	558662750	40600	40600	40650	40600	34
526	20240429	111000	557281950	40600	40600	40600	40600	9
527	20240429	110900	556916550	40600	40600	40600	40600	8
528	20240429	110800	556591750	40600	40600	40600	40600	0
529	20240429	110700	556591750	40600	40600	40600	40600	11
530	20240429	110600	556145150	40650	40600	40650	40600	20
531	20240429	110500	555332800	40600	40600	40650	40600	132
532	20240429	110400	549973200	40600	40600	40600	40600	7
533	20240429	110300	549689000	40600	40600	40600	40600	1
534	20240429	110200	549648400	40600	40650	40650	40600	27
535	20240429	110100	548551250	40550	40550	40550	40550	5
536	20240429	110000	548348500	40600	40550	40600	40550	9
537	20240429	105900	547983500	40650	40550	40650	40550	11
538	20240429	105800	547536750	40550	40550	40550	40550	5
539	20240429	105700	547334000	40550	40550	40550	40550	6
540	20240429	105600	547090700	40550	40550	40550	40550	4
541	20240429	105500	546928500	40550	40600	40650	40550	66
542	20240429	105400	544247750	40450	40450	40450	40450	5
543	20240429	105300	544045500	40450	40450	40450	40450	5
544	20240429	105200	543843250	40450	40450	40450	40450	8
545	20240429	105100	543519650	40450	40600	40600	40450	132
546	20240429	105000	538160600	40450	40450	40550	40450	23
547	20240429	104900	537228850	40450	40550	40550	40450	74
548	20240429	104800	534230700	40550	40650	40650	40550	30
549	20240429	104700	533012600	40600	40600	40600	40600	44
550	20240429	104600	531226200	40600	40600	40600	40600	17
551	20240429	104500	530536000	40600	40600	40600	40600	6
552	20240429	104400	530292400	40600	40600	40650	40600	78
553	20240429	104300	527125000	40600	40550	40600	40550	10
554	20240429	104200	526719450	40600	40600	40600	40600	256
555	20240429	104100	516325850	40600	40650	40700	40600	571
556	20240429	104000	493111400	40600	40400	40650	40400	363
557	20240429	103900	478404200	40400	40400	40400	40400	12
558	20240429	103800	477919400	40400	40350	40400	40350	53
559	20240429	103700	475780600	40350	40350	40350	40350	5
560	20240429	103600	475578850	40350	40350	40350	40350	14
561	20240429	103500	475013950	40350	40350	40350	40350	36
562	20240429	103400	473561350	40400	40400	40400	40400	1
563	20240429	103300	473520950	40400	40400	40400	40400	9
564	20240429	103200	473157350	40450	40400	40450	40400	26
565	20240429	103100	472106200	40400	40400	40400	40400	25
566	20240429	103000	471096200	40400	40400	40400	40400	5
567	20240429	102900	470894200	40450	40400	40450	40400	43
568	20240429	102800	469156850	40400	40400	40400	40400	6
569	20240429	102700	468914450	40400	40400	40400	40400	4
570	20240429	102600	468752850	40450	40500	40500	40450	151
571	20240429	102500	462639600	40500	40500	40500	40500	5
572	20240429	102400	462437100	40500	40500	40500	40500	32
573	20240429	102300	461141100	40500	40500	40500	40500	3
574	20240429	102200	461019600	40500	40500	40500	40500	37
575	20240429	102100	459521100	40500	40600	40600	40500	61
576	20240429	102000	457046000	40600	40650	40650	40600	4
577	20240429	101900	456883550	40600	40600	40600	40600	90
578	20240429	101800	453229550	40600	40600	40600	40600	19
579	20240429	101700	452458150	40600	40600	40600	40600	0
580	20240429	101600	452458150	40600	40600	40600	40600	10
581	20240429	101500	452052150	40600	40700	40700	40600	617
582	20240429	101400	426948750	40700	40700	40700	40700	17
583	20240429	101300	426256850	40750	40700	40750	40700	25
584	20240429	101200	425239100	40700	40700	40700	40700	8
585	20240429	101100	424913500	40700	40700	40700	40700	21
586	20240429	101000	424058800	40700	40700	40700	40700	13
587	20240429	100900	423529700	40700	40700	40700	40700	29
588	20240429	100800	422349400	40750	40700	40750	40700	20
589	20240429	100700	421534550	40700	40700	40700	40700	9
590	20240429	100600	421168250	40700	40700	40700	40700	21
591	20240429	100500	420313550	40750	40750	40750	40750	138
592	20240429	100400	414690050	40750	40750	40750	40750	20
593	20240429	100300	413875050	40750	40750	40750	40750	6
594	20240429	100200	413630550	40750	40750	40750	40750	10
595	20240429	100100	413223050	40750	40700	40800	40700	74
596	20240429	100000	410205150	40750	40700	40750	40700	28
597	20240429	095900	409064600	40700	40700	40700	40700	68
598	20240429	095800	406297000	40750	40750	40750	40750	0
599	20240429	095700	406297000	40750	40750	40750	40750	0
600	20240429	095600	406297000	40750	40750	40750	40750	0
601	20240429	095500	406297000	40750	40750	40750	40750	15
602	20240429	095400	405685750	40750	40750	40850	40700	39
603	20240429	095300	404097800	40750	40750	40750	40750	0
604	20240429	095200	404097800	40750	40800	40800	40750	198
605	20240429	095100	396029250	40850	40850	40850	40750	56
606	20240429	095000	393743650	40750	40750	40800	40750	579
607	20240429	094900	370132050	40750	40550	40750	40550	683
608	20240429	094800	342340650	40550	40550	40550	40550	1
609	20240429	094700	342300100	40400	40600	40600	40400	2
610	20240429	094600	342219100	40600	40600	40600	40350	337
611	20240429	094500	328566900	40600	40600	40600	40600	1
612	20240429	094400	328526300	40600	40600	40600	40600	22
613	20240429	094300	327633100	40600	40600	40600	40600	3
614	20240429	094200	327511300	40600	40650	40650	40600	65
615	20240429	094100	324869350	40650	40650	40650	40650	0
616	20240429	094000	324869350	40650	40650	40650	40650	27
617	20240429	093900	323771800	40650	40650	40650	40650	0
618	20240429	093800	323771800	40650	40650	40650	40650	0
619	20240429	093700	323771800	40650	40650	40650	40650	5
620	20240429	093600	323568550	40700	40700	40700	40700	0
621	20240429	093500	323568550	40700	40700	40700	40700	0
622	20240429	093400	323568550	40700	40700	40700	40700	4
623	20240429	093300	323405750	40750	40750	40750	40750	6
624	20240429	093200	323161250	40800	40800	40800	40800	12
625	20240429	093100	322671650	40800	40800	40800	40800	5
626	20240429	093000	322467650	40800	40800	40800	40800	1
627	20240429	092900	322426850	40800	40800	40800	40800	1
628	20240429	092800	322386050	40800	40850	40850	40800	12
629	20240429	092700	321895950	40850	40850	40850	40850	40
630	20240429	092600	320261950	40850	40850	40850	40850	22
631	20240429	092500	319363250	40850	40850	40850	40850	161
632	20240429	092400	312786400	40850	40850	40850	40850	59
633	20240429	092300	310376250	40900	40950	40950	40850	349
634	20240429	092200	296108800	40950	40850	40950	40850	897
635	20240429	092100	259410200	40600	40600	40600	40600	1
636	20240429	092000	259369600	40850	40900	40900	40450	538
637	20240429	091900	237414750	40850	40900	40900	40850	237
638	20240429	091800	227731450	40900	40900	40900	40900	0
639	20240429	091700	227731450	40900	40850	40900	40850	19
640	20240429	091600	226955100	40850	40850	40850	40850	0
641	20240429	091500	226955100	40850	40850	40900	40850	43
642	20240429	091400	225196950	40900	40800	40900	40800	77
643	20240429	091300	222049300	40850	40850	40850	40850	21
644	20240429	091200	221191450	40900	40800	40900	40800	80
645	20240429	091100	217921450	40900	40850	40900	40850	327
646	20240429	091000	204547600	40900	40850	40950	40850	1313
647	20240429	090900	150870200	40800	40800	40850	40800	63
648	20240429	090800	148297350	40800	40750	40800	40750	630
649	20240429	090700	122618850	40750	40800	40800	40750	38
650	20240429	090600	121068500	40750	40800	40800	40750	86
651	20240429	090500	117559850	40800	40800	40800	40800	118
652	20240429	090400	112745450	40800	40750	40800	40750	127
653	20240429	090300	107564000	40700	40700	40800	40700	557
654	20240429	090200	84876900	40700	40450	40700	40450	11
655	20240429	090100	84431700	40700	40800	40800	40700	262
656	20240429	090000	73755200	40800	40850	40850	40400	1808