KissMeData/134790/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195900	67908450	29550	29550	29550	29550	40
3	20240405	195800	67908450	29550	29550	29550	29550	0
4	20240405	195700	67908450	29550	29550	29550	29550	0
5	20240405	195600	67908450	29550	29550	29550	29550	0
6	20240405	195500	67908450	29550	29550	29550	29550	0
7	20240405	195400	67908450	29550	29550	29550	29550	0
8	20240405	195300	67908450	29550	29550	29550	29550	0
9	20240405	195200	67908450	29550	29550	29550	29550	0
10	20240405	195100	67908450	29550	29550	29550	29550	0
11	20240405	195000	67908450	29550	29550	29550	29550	0
12	20240405	194900	67908450	29550	29550	29550	29550	0
13	20240405	194800	67908450	29550	29550	29550	29550	0
14	20240405	194700	67908450	29550	29550	29550	29550	0
15	20240405	194600	67908450	29550	29550	29550	29550	0
16	20240405	194500	67908450	29550	29550	29550	29550	0
17	20240405	194400	67908450	29550	29550	29550	29550	0
18	20240405	194300	67908450	29550	29550	29550	29550	0
19	20240405	194200	67908450	29550	29550	29550	29550	0
20	20240405	194100	67908450	29550	29550	29550	29550	0
21	20240405	194000	67908450	29550	29550	29550	29550	0
22	20240405	193900	67908450	29550	29550	29550	29550	0
23	20240405	193800	67908450	29550	29550	29550	29550	0
24	20240405	193700	67908450	29550	29550	29550	29550	0
25	20240405	193600	67908450	29550	29550	29550	29550	0
26	20240405	193500	67908450	29550	29550	29550	29550	0
27	20240405	193400	67908450	29550	29550	29550	29550	0
28	20240405	193300	67908450	29550	29550	29550	29550	0
29	20240405	193200	67908450	29550	29550	29550	29550	0
30	20240405	193100	67908450	29550	29550	29550	29550	0
31	20240405	193000	67908450	29550	29550	29550	29550	0
32	20240405	192900	67908450	29550	29550	29550	29550	40
33	20240405	192800	67908450	29550	29550	29550	29550	0
34	20240405	192700	67908450	29550	29550	29550	29550	0
35	20240405	192600	67908450	29550	29550	29550	29550	0
36	20240405	192500	67908450	29550	29550	29550	29550	0
37	20240405	192400	67908450	29550	29550	29550	29550	0
38	20240405	192300	67908450	29550	29550	29550	29550	0
39	20240405	192200	67908450	29550	29550	29550	29550	0
40	20240405	192100	67908450	29550	29550	29550	29550	0
41	20240405	192000	67908450	29550	29550	29550	29550	0
42	20240405	191900	67908450	29550	29550	29550	29550	0
43	20240405	191800	67908450	29550	29550	29550	29550	0
44	20240405	191700	67908450	29550	29550	29550	29550	0
45	20240405	191600	67908450	29550	29550	29550	29550	0
46	20240405	191500	67908450	29550	29550	29550	29550	0
47	20240405	191400	67908450	29550	29550	29550	29550	0
48	20240405	191300	67908450	29550	29550	29550	29550	0
49	20240405	191200	67908450	29550	29550	29550	29550	0
50	20240405	191100	67908450	29550	29550	29550	29550	0
51	20240405	191000	67908450	29550	29550	29550	29550	0
52	20240405	190900	67908450	29550	29550	29550	29550	0
53	20240405	190800	67908450	29550	29550	29550	29550	0
54	20240405	190700	67908450	29550	29550	29550	29550	0
55	20240405	190600	67908450	29550	29550	29550	29550	0
56	20240405	190500	67908450	29550	29550	29550	29550	0
57	20240405	190400	67908450	29550	29550	29550	29550	0
58	20240405	190300	67908450	29550	29550	29550	29550	0
59	20240405	190200	67908450	29550	29550	29550	29550	0
60	20240405	190100	67908450	29550	29550	29550	29550	0
61	20240405	190000	67908450	29550	29550	29550	29550	0
62	20240405	185900	67908450	29550	29550	29550	29550	40
63	20240405	185800	67908450	29550	29550	29550	29550	0
64	20240405	185700	67908450	29550	29550	29550	29550	0
65	20240405	185600	67908450	29550	29550	29550	29550	0
66	20240405	185500	67908450	29550	29550	29550	29550	0
67	20240405	185400	67908450	29550	29550	29550	29550	0
68	20240405	185300	67908450	29550	29550	29550	29550	0
69	20240405	185200	67908450	29550	29550	29550	29550	0
70	20240405	185100	67908450	29550	29550	29550	29550	0
71	20240405	185000	67908450	29550	29550	29550	29550	0
72	20240405	184900	67908450	29550	29550	29550	29550	0
73	20240405	184800	67908450	29550	29550	29550	29550	0
74	20240405	184700	67908450	29550	29550	29550	29550	0
75	20240405	184600	67908450	29550	29550	29550	29550	0
76	20240405	184500	67908450	29550	29550	29550	29550	0
77	20240405	184400	67908450	29550	29550	29550	29550	0
78	20240405	184300	67908450	29550	29550	29550	29550	0
79	20240405	184200	67908450	29550	29550	29550	29550	0
80	20240405	184100	67908450	29550	29550	29550	29550	0
81	20240405	184000	67908450	29550	29550	29550	29550	0
82	20240405	183900	67908450	29550	29550	29550	29550	0
83	20240405	183800	67908450	29550	29550	29550	29550	0
84	20240405	183700	67908450	29550	29550	29550	29550	0
85	20240405	183600	67908450	29550	29550	29550	29550	0
86	20240405	183500	67908450	29550	29550	29550	29550	0
87	20240405	183400	67908450	29550	29550	29550	29550	0
88	20240405	183300	67908450	29550	29550	29550	29550	0
89	20240405	183200	67908450	29550	29550	29550	29550	0
90	20240405	183100	67908450	29550	29550	29550	29550	0
91	20240405	183000	67908450	29550	29550	29550	29550	0
92	20240405	182900	67908450	29550	29550	29550	29550	40
93	20240405	182800	67908450	29550	29550	29550	29550	0
94	20240405	182700	67908450	29550	29550	29550	29550	0
95	20240405	182600	67908450	29550	29550	29550	29550	0
96	20240405	182500	67908450	29550	29550	29550	29550	0
97	20240405	182400	67908450	29550	29550	29550	29550	0
98	20240405	182300	67908450	29550	29550	29550	29550	0
99	20240405	182200	67908450	29550	29550	29550	29550	0
100	20240405	182100	67908450	29550	29550	29550	29550	0
101	20240405	182000	67908450	29550	29550	29550	29550	0
102	20240405	181900	67908450	29550	29550	29550	29550	0
103	20240405	181800	67908450	29550	29550	29550	29550	0
104	20240405	181700	67908450	29550	29550	29550	29550	0
105	20240405	181600	67908450	29550	29550	29550	29550	0
106	20240405	181500	67908450	29550	29550	29550	29550	0
107	20240405	181400	67908450	29550	29550	29550	29550	0
108	20240405	181300	67908450	29550	29550	29550	29550	0
109	20240405	181200	67908450	29550	29550	29550	29550	0
110	20240405	181100	67908450	29550	29550	29550	29550	0
111	20240405	181000	67908450	29550	29550	29550	29550	0
112	20240405	180900	67908450	29550	29550	29550	29550	0
113	20240405	180800	67908450	29550	29550	29550	29550	0
114	20240405	180700	67908450	29550	29550	29550	29550	0
115	20240405	180600	67908450	29550	29550	29550	29550	0
116	20240405	180500	67908450	29550	29550	29550	29550	0
117	20240405	180400	67908450	29550	29550	29550	29550	0
118	20240405	180300	67908450	29550	29550	29550	29550	0
119	20240405	180200	67908450	29550	29550	29550	29550	0
120	20240405	180100	67908450	29550	29550	29550	29550	0
121	20240405	180000	67908450	29550	29550	29550	29550	0
122	20240405	175900	67908450	29550	29550	29550	29550	40
123	20240405	175800	67908450	29550	29550	29550	29550	0
124	20240405	175700	67908450	29550	29550	29550	29550	0
125	20240405	175600	67908450	29550	29550	29550	29550	0
126	20240405	175500	67908450	29550	29550	29550	29550	0
127	20240405	175400	67908450	29550	29550	29550	29550	0
128	20240405	175300	67908450	29550	29550	29550	29550	0
129	20240405	175200	67908450	29550	29550	29550	29550	0
130	20240405	175100	67908450	29550	29550	29550	29550	0
131	20240405	175000	67908450	29550	29550	29550	29550	0
132	20240405	174900	67908450	29550	29550	29550	29550	0
133	20240405	174800	67908450	29550	29550	29550	29550	0
134	20240405	174700	67908450	29550	29550	29550	29550	0
135	20240405	174600	67908450	29550	29550	29550	29550	0
136	20240405	174500	67908450	29550	29550	29550	29550	0
137	20240405	174400	67908450	29550	29550	29550	29550	0
138	20240405	174300	67908450	29550	29550	29550	29550	0
139	20240405	174200	67908450	29550	29550	29550	29550	0
140	20240405	174100	67908450	29550	29550	29550	29550	0
141	20240405	174000	67908450	29550	29550	29550	29550	0
142	20240405	173900	67908450	29550	29550	29550	29550	0
143	20240405	173800	67908450	29550	29550	29550	29550	0
144	20240405	173700	67908450	29550	29550	29550	29550	0
145	20240405	173600	67908450	29550	29550	29550	29550	0
146	20240405	173500	67908450	29550	29550	29550	29550	0
147	20240405	173400	67908450	29550	29550	29550	29550	0
148	20240405	173300	67908450	29550	29550	29550	29550	0
149	20240405	173200	67908450	29550	29550	29550	29550	0
150	20240405	173100	67908450	29550	29550	29550	29550	0
151	20240405	173000	67908450	29550	29550	29550	29550	0
152	20240405	172900	67908450	29550	29550	29550	29550	40
153	20240405	172800	67908450	29550	29550	29550	29550	0
154	20240405	172700	67908450	29550	29550	29550	29550	0
155	20240405	172600	67908450	29550	29550	29550	29550	0
156	20240405	172500	67908450	29550	29550	29550	29550	0
157	20240405	172400	67908450	29550	29550	29550	29550	0
158	20240405	172300	67908450	29550	29550	29550	29550	0
159	20240405	172200	67908450	29550	29550	29550	29550	0
160	20240405	172100	67908450	29550	29550	29550	29550	0
161	20240405	172000	67908450	29550	29550	29550	29550	0
162	20240405	171900	67908450	29550	29550	29550	29550	0
163	20240405	171800	67908450	29550	29550	29550	29550	0
164	20240405	171700	67908450	29550	29550	29550	29550	0
165	20240405	171600	67908450	29550	29550	29550	29550	0
166	20240405	171500	67908450	29550	29550	29550	29550	0
167	20240405	171400	67908450	29550	29550	29550	29550	0
168	20240405	171300	67908450	29550	29550	29550	29550	0
169	20240405	171200	67908450	29550	29550	29550	29550	0
170	20240405	171100	67908450	29550	29550	29550	29550	0
171	20240405	171000	67908450	29550	29550	29550	29550	0
172	20240405	170900	67908450	29550	29550	29550	29550	0
173	20240405	170800	67908450	29550	29550	29550	29550	0
174	20240405	170700	67908450	29550	29550	29550	29550	0
175	20240405	170600	67908450	29550	29550	29550	29550	0
176	20240405	170500	67908450	29550	29550	29550	29550	0
177	20240405	170400	67908450	29550	29550	29550	29550	0
178	20240405	170300	67908450	29550	29550	29550	29550	0
179	20240405	170200	67908450	29550	29550	29550	29550	0
180	20240405	170100	67908450	29550	29550	29550	29550	0
181	20240405	170000	67908450	29550	29550	29550	29550	0
182	20240405	165900	67908450	29550	29550	29550	29550	40
183	20240405	165800	67908450	29550	29550	29550	29550	0
184	20240405	165700	67908450	29550	29550	29550	29550	0
185	20240405	165600	67908450	29550	29550	29550	29550	0
186	20240405	165500	67908450	29550	29550	29550	29550	0
187	20240405	165400	67908450	29550	29550	29550	29550	0
188	20240405	165300	67908450	29550	29550	29550	29550	0
189	20240405	165200	67908450	29550	29550	29550	29550	0
190	20240405	165100	67908450	29550	29550	29550	29550	0
191	20240405	165000	67908450	29550	29550	29550	29550	0
192	20240405	164900	67908450	29550	29550	29550	29550	0
193	20240405	164800	67908450	29550	29550	29550	29550	0
194	20240405	164700	67908450	29550	29550	29550	29550	0
195	20240405	164600	67908450	29550	29550	29550	29550	0
196	20240405	164500	67908450	29550	29550	29550	29550	0
197	20240405	164400	67908450	29550	29550	29550	29550	0
198	20240405	164300	67908450	29550	29550	29550	29550	0
199	20240405	164200	67908450	29550	29550	29550	29550	0
200	20240405	164100	67908450	29550	29550	29550	29550	0
201	20240405	164000	67908450	29550	29550	29550	29550	0
202	20240405	163900	67908450	29550	29550	29550	29550	0
203	20240405	163800	67908450	29550	29550	29550	29550	0
204	20240405	163700	67908450	29550	29550	29550	29550	0
205	20240405	163600	67908450	29550	29550	29550	29550	0
206	20240405	163500	67908450	29550	29550	29550	29550	0
207	20240405	163400	67908450	29550	29550	29550	29550	0
208	20240405	163300	67908450	29550	29550	29550	29550	0
209	20240405	163200	67908450	29550	29550	29550	29550	0
210	20240405	163100	67908450	29550	29550	29550	29550	0
211	20240405	163000	67908450	29550	29550	29550	29550	0
212	20240405	162900	67908450	29550	29550	29550	29550	40
213	20240405	162800	67908450	29550	29550	29550	29550	0
214	20240405	162700	67908450	29550	29550	29550	29550	0
215	20240405	162600	67908450	29550	29550	29550	29550	0
216	20240405	162500	67908450	29550	29550	29550	29550	0
217	20240405	162400	67908450	29550	29550	29550	29550	0
218	20240405	162300	67908450	29550	29550	29550	29550	0
219	20240405	162200	67908450	29550	29550	29550	29550	0
220	20240405	162100	67908450	29550	29550	29550	29550	0
221	20240405	162000	67908450	29550	29550	29550	29550	0
222	20240405	161900	67908450	29550	29550	29550	29550	0
223	20240405	161800	67908450	29550	29550	29550	29550	0
224	20240405	161700	67908450	29550	29550	29550	29550	0
225	20240405	161600	67908450	29550	29550	29550	29550	0
226	20240405	161500	67908450	29550	29550	29550	29550	0
227	20240405	161400	67908450	29550	29550	29550	29550	0
228	20240405	161300	67908450	29550	29550	29550	29550	0
229	20240405	161200	67908450	29550	29550	29550	29550	0
230	20240405	161100	67908450	29550	29550	29550	29550	0
231	20240405	161000	67908450	29550	29550	29550	29550	0
232	20240405	160900	67908450	29550	29550	29550	29550	0
233	20240405	160800	67908450	29550	29550	29550	29550	0
234	20240405	160700	67908450	29550	29550	29550	29550	0
235	20240405	160600	67908450	29550	29550	29550	29550	0
236	20240405	160500	67908450	29550	29550	29550	29550	0
237	20240405	160400	67908450	29550	29550	29550	29550	0
238	20240405	160300	67908450	29550	29550	29550	29550	0
239	20240405	160200	67908450	29550	29550	29550	29550	0
240	20240405	160100	67908450	29550	29550	29550	29550	0
241	20240405	160000	67908450	29550	29550	29550	29550	0
242	20240405	155900	67908450	29550	29550	29550	29550	40
243	20240405	155800	67908450	29550	29550	29550	29550	0
244	20240405	155700	67908450	29550	29550	29550	29550	0
245	20240405	155600	67908450	29550	29550	29550	29550	0
246	20240405	155500	67908450	29550	29550	29550	29550	0
247	20240405	155400	67908450	29550	29550	29550	29550	0
248	20240405	155300	67908450	29550	29550	29550	29550	0
249	20240405	155200	67908450	29550	29550	29550	29550	0
250	20240405	155100	67908450	29550	29550	29550	29550	0
251	20240405	155000	67908450	29550	29550	29550	29550	0
252	20240405	154900	67908450	29550	29550	29550	29550	0
253	20240405	154800	67908450	29550	29550	29550	29550	0
254	20240405	154700	67908450	29550	29550	29550	29550	0
255	20240405	154600	67908450	29550	29550	29550	29550	0
256	20240405	154500	67908450	29550	29550	29550	29550	0
257	20240405	154400	67908450	29550	29550	29550	29550	0
258	20240405	154300	67908450	29550	29550	29550	29550	0
259	20240405	154200	67908450	29550	29550	29550	29550	0
260	20240405	154100	67908450	29550	29550	29550	29550	0
261	20240405	154000	67908450	29550	29550	29550	29550	0
262	20240405	153900	67908450	29550	29550	29550	29550	0
263	20240405	153800	67908450	29550	29550	29550	29550	0
264	20240405	153700	67908450	29550	29550	29550	29550	0
265	20240405	153600	67908450	29550	29550	29550	29550	0
266	20240405	153500	67908450	29550	29550	29550	29550	0
267	20240405	153400	67908450	29550	29550	29550	29550	0
268	20240405	153300	67908450	29550	29550	29550	29550	0
269	20240405	153200	67908450	29550	29550	29550	29550	0
270	20240405	153100	67908450	29550	29550	29550	29550	0
271	20240405	153000	67908450	29550	29550	29550	29550	40
272	20240405	152900	66726450	29550	29550	29550	29550	0
273	20240405	152800	66726450	29550	29550	29550	29550	0
274	20240405	152700	66726450	29550	29550	29550	29550	0
275	20240405	152600	66726450	29550	29550	29550	29550	0
276	20240405	152500	66726450	29550	29550	29550	29550	0
277	20240405	152400	66726450	29550	29550	29550	29550	0
278	20240405	152300	66726450	29550	29550	29550	29550	0
279	20240405	152200	66726450	29550	29550	29550	29550	0
280	20240405	152100	66726450	29550	29550	29550	29550	0
281	20240405	152000	66726450	29550	29550	29550	29550	0
282	20240405	151900	66726450	29550	29550	29550	29550	0
283	20240405	151800	66726450	29550	29550	29550	29550	4
284	20240405	151700	66608250	29550	29550	29550	29550	0
285	20240405	151600	66608250	29550	29550	29550	29550	0
286	20240405	151500	66608250	29550	29550	29550	29550	2
287	20240405	151400	66549150	29550	29550	29550	29550	0
288	20240405	151300	66549150	29550	29550	29550	29550	0
289	20240405	151200	66549150	29550	29550	29550	29550	2
290	20240405	151100	66490050	29550	29550	29550	29550	0
291	20240405	151000	66490050	29550	29600	29600	29500	17
292	20240405	150900	65987150	29650	29650	29650	29650	45
293	20240405	150800	64652900	29650	29650	29650	29650	0
294	20240405	150700	64652900	29650	29650	29650	29650	0
295	20240405	150600	64652900	29650	29650	29650	29650	5
296	20240405	150500	64504650	29650	29650	29650	29650	2
297	20240405	150400	64445350	29650	29650	29650	29650	0
298	20240405	150300	64445350	29650	29650	29650	29650	0
299	20240405	150200	64445350	29650	29650	29650	29650	0
300	20240405	150100	64445350	29650	29650	29650	29650	0
301	20240405	150000	64445350	29650	29650	29650	29650	0
302	20240405	145900	64445350	29650	29650	29650	29650	0
303	20240405	145800	64445350	29650	29650	29650	29650	0
304	20240405	145700	64445350	29650	29650	29650	29650	0
305	20240405	145600	64445350	29650	29650	29650	29650	5
306	20240405	145500	64297100	29650	29650	29650	29650	0
307	20240405	145400	64297100	29650	29650	29650	29650	0
308	20240405	145300	64297100	29650	29650	29650	29650	0
309	20240405	145200	64297100	29650	29650	29650	29650	0
310	20240405	145100	64297100	29650	29650	29650	29650	0
311	20240405	145000	64297100	29650	29650	29650	29650	2
312	20240405	144900	64237800	29600	29600	29600	29600	0
313	20240405	144800	64237800	29600	29600	29600	29600	0
314	20240405	144700	64237800	29600	29600	29600	29600	2
315	20240405	144600	64178600	29600	29600	29600	29600	1
316	20240405	144500	64149000	29600	29600	29600	29600	0
317	20240405	144400	64149000	29600	29600	29600	29600	0
318	20240405	144300	64149000	29600	29600	29600	29600	20
319	20240405	144200	63557000	29600	29600	29600	29600	77
320	20240405	144100	61277800	29600	29600	29600	29600	24
321	20240405	144000	60567400	29600	29600	29600	29600	0
322	20240405	143900	60567400	29600	29600	29600	29600	0
323	20240405	143800	60567400	29600	29600	29600	29600	1
324	20240405	143700	60537800	29600	29600	29600	29600	0
325	20240405	143600	60537800	29600	29600	29600	29600	1
326	20240405	143500	60508200	29600	29600	29600	29600	0
327	20240405	143400	60508200	29600	29600	29600	29600	0
328	20240405	143300	60508200	29600	29600	29600	29600	0
329	20240405	143200	60508200	29600	29600	29600	29600	0
330	20240405	143100	60508200	29600	29650	29650	29600	3
331	20240405	143000	60419300	29650	29650	29650	29650	0
332	20240405	142900	60419300	29650	29650	29650	29650	0
333	20240405	142800	60419300	29650	29650	29650	29650	10
334	20240405	142700	60122800	29650	29650	29650	29650	99
335	20240405	142600	57187450	29600	29600	29600	29600	1
336	20240405	142500	57157850	29650	29650	29650	29650	6
337	20240405	142400	56979950	29600	29600	29600	29600	130
338	20240405	142300	53131950	29550	29550	29550	29550	0
339	20240405	142200	53131950	29550	29550	29550	29550	0
340	20240405	142100	53131950	29550	29550	29550	29550	1
341	20240405	142000	53102400	29600	29600	29600	29600	0
342	20240405	141900	53102400	29600	29600	29600	29600	12
343	20240405	141800	52747200	29600	29600	29600	29600	0
344	20240405	141700	52747200	29600	29600	29600	29600	31
345	20240405	141600	51829600	29550	29500	29550	29500	130
346	20240405	141500	47988300	29500	29500	29500	29500	0
347	20240405	141400	47988300	29500	29500	29500	29500	0
348	20240405	141300	47988300	29500	29500	29500	29500	0
349	20240405	141200	47988300	29500	29500	29500	29500	0
350	20240405	141100	47988300	29500	29500	29500	29500	0
351	20240405	141000	47988300	29500	29500	29500	29500	0
352	20240405	140900	47988300	29500	29500	29500	29500	0
353	20240405	140800	47988300	29500	29500	29500	29500	0
354	20240405	140700	47988300	29500	29500	29500	29500	0
355	20240405	140600	47988300	29500	29500	29500	29500	0
356	20240405	140500	47988300	29500	29500	29500	29500	0
357	20240405	140400	47988300	29500	29500	29500	29500	0
358	20240405	140300	47988300	29500	29500	29500	29500	0
359	20240405	140200	47988300	29500	29500	29500	29500	0
360	20240405	140100	47988300	29500	29500	29500	29500	0
361	20240405	140000	47988300	29500	29500	29500	29500	0
362	20240405	135900	47988300	29500	29500	29500	29500	0
363	20240405	135800	47988300	29500	29500	29500	29500	0
364	20240405	135700	47988300	29500	29500	29500	29500	0
365	20240405	135600	47988300	29500	29500	29500	29500	0
366	20240405	135500	47988300	29500	29500	29500	29500	0
367	20240405	135400	47988300	29500	29500	29500	29500	3
368	20240405	135300	47899800	29500	29500	29500	29500	0
369	20240405	135200	47899800	29500	29500	29500	29500	0
370	20240405	135100	47899800	29500	29500	29500	29500	1
371	20240405	135000	47870300	29500	29500	29500	29500	0
372	20240405	134900	47870300	29500	29500	29500	29500	0
373	20240405	134800	47870300	29500	29500	29500	29500	0
374	20240405	134700	47870300	29500	29500	29500	29500	0
375	20240405	134600	47870300	29500	29500	29500	29500	0
376	20240405	134500	47870300	29500	29500	29500	29500	76
377	20240405	134400	45628300	29500	29500	29500	29500	33
378	20240405	134300	44654800	29500	29500	29500	29500	0
379	20240405	134200	44654800	29500	29500	29500	29500	29
380	20240405	134100	43799300	29500	29500	29500	29500	1
381	20240405	134000	43769800	29500	29500	29500	29500	0
382	20240405	133900	43769800	29500	29500	29500	29500	0
383	20240405	133800	43769800	29500	29500	29500	29500	0
384	20240405	133700	43769800	29500	29500	29500	29500	0
385	20240405	133600	43769800	29500	29500	29500	29500	1
386	20240405	133500	43740300	29550	29550	29550	29550	0
387	20240405	133400	43740300	29550	29550	29550	29550	0
388	20240405	133300	43740300	29550	29550	29550	29550	0
389	20240405	133200	43740300	29550	29550	29550	29550	30
390	20240405	133100	42853800	29500	29500	29500	29500	1
391	20240405	133000	42824300	29550	29550	29550	29550	1
392	20240405	132900	42794750	29550	29550	29550	29550	21
393	20240405	132800	42174200	29550	29550	29550	29550	1
394	20240405	132700	42144650	29500	29500	29500	29500	0
395	20240405	132600	42144650	29500	29500	29500	29500	1
396	20240405	132500	42115150	29550	29550	29550	29550	0
397	20240405	132400	42115150	29550	29550	29550	29550	1
398	20240405	132300	42085600	29500	29500	29500	29500	112
399	20240405	132200	38781600	29450	29450	29450	29450	168
400	20240405	132100	33834000	29400	29400	29400	29400	1
401	20240405	132000	33804600	29450	29450	29450	29450	1
402	20240405	131900	33775150	29400	29400	29400	29400	0
403	20240405	131800	33775150	29400	29400	29400	29400	3
404	20240405	131700	33686950	29450	29450	29450	29450	0
405	20240405	131600	33686950	29450	29450	29450	29450	0
406	20240405	131500	33686950	29450	29450	29450	29450	0
407	20240405	131400	33686950	29450	29450	29450	29450	0
408	20240405	131300	33686950	29450	29450	29450	29450	0
409	20240405	131200	33686950	29450	29450	29450	29450	0
410	20240405	131100	33686950	29450	29450	29450	29450	0
411	20240405	131000	33686950	29450	29450	29450	29450	1
412	20240405	130900	33657500	29450	29450	29450	29450	2
413	20240405	130800	33598600	29450	29450	29450	29450	0
414	20240405	130700	33598600	29450	29450	29450	29450	0
415	20240405	130600	33598600	29450	29450	29450	29450	0
416	20240405	130500	33598600	29450	29450	29450	29450	0
417	20240405	130400	33598600	29450	29450	29450	29450	1
418	20240405	130300	33569150	29450	29450	29450	29450	10
419	20240405	130200	33274650	29400	29400	29400	29400	0
420	20240405	130100	33274650	29400	29400	29400	29400	1
421	20240405	130000	33245250	29450	29450	29450	29450	0
422	20240405	125900	33245250	29450	29450	29450	29450	22
423	20240405	125800	32597350	29400	29400	29400	29400	0
424	20240405	125700	32597350	29400	29400	29400	29400	0
425	20240405	125600	32597350	29400	29400	29400	29400	0
426	20240405	125500	32597350	29400	29400	29400	29400	0
427	20240405	125400	32597350	29400	29400	29400	29400	104
428	20240405	125300	29539750	29350	29350	29350	29350	0
429	20240405	125200	29539750	29350	29350	29350	29350	0
430	20240405	125100	29539750	29350	29350	29350	29350	0
431	20240405	125000	29539750	29350	29350	29350	29350	0
432	20240405	124900	29539750	29350	29350	29350	29350	0
433	20240405	124800	29539750	29350	29350	29350	29350	39
434	20240405	124700	28395100	29350	29350	29350	29350	0
435	20240405	124600	28395100	29350	29350	29350	29350	1
436	20240405	124500	28365750	29350	29350	29350	29350	0
437	20240405	124400	28365750	29350	29350	29350	29350	0
438	20240405	124300	28365750	29350	29350	29350	29350	0
439	20240405	124200	28365750	29350	29350	29350	29350	0
440	20240405	124100	28365750	29350	29350	29350	29350	1
441	20240405	124000	28336400	29350	29350	29350	29350	0
442	20240405	123900	28336400	29350	29350	29350	29350	0
443	20240405	123800	28336400	29350	29350	29350	29350	1
444	20240405	123700	28307050	29400	29400	29400	29400	0
445	20240405	123600	28307050	29400	29400	29400	29400	0
446	20240405	123500	28307050	29400	29400	29400	29400	0
447	20240405	123400	28307050	29400	29400	29400	29400	0
448	20240405	123300	28307050	29400	29400	29400	29400	5
449	20240405	123200	28160050	29350	29350	29350	29350	0
450	20240405	123100	28160050	29350	29350	29350	29350	19
451	20240405	123000	27602400	29350	29350	29350	29350	40
452	20240405	122900	26428400	29350	29350	29350	29350	40
453	20240405	122800	25254400	29350	29350	29350	29350	0
454	20240405	122700	25254400	29350	29350	29350	29350	0
455	20240405	122600	25254400	29350	29350	29350	29350	0
456	20240405	122500	25254400	29350	29350	29350	29350	0
457	20240405	122400	25254400	29350	29350	29350	29350	0
458	20240405	122300	25254400	29350	29350	29350	29350	0
459	20240405	122200	25254400	29350	29350	29350	29350	0
460	20240405	122100	25254400	29350	29350	29350	29350	1
461	20240405	122000	25225050	29350	29350	29350	29350	4
462	20240405	121900	25107650	29350	29350	29350	29350	0
463	20240405	121800	25107650	29350	29350	29350	29350	0
464	20240405	121700	25107650	29350	29350	29350	29350	0
465	20240405	121600	25107650	29350	29350	29350	29350	1
466	20240405	121500	25078300	29350	29350	29350	29350	0
467	20240405	121400	25078300	29350	29350	29350	29350	3
468	20240405	121300	24990250	29350	29350	29350	29350	0
469	20240405	121200	24990250	29350	29350	29350	29350	0
470	20240405	121100	24990250	29350	29350	29350	29350	1
471	20240405	121000	24960900	29350	29350	29350	29350	0
472	20240405	120900	24960900	29350	29350	29350	29350	0
473	20240405	120800	24960900	29350	29350	29350	29350	0
474	20240405	120700	24960900	29350	29350	29350	29350	0
475	20240405	120600	24960900	29350	29350	29350	29350	1
476	20240405	120500	24931550	29350	29350	29350	29350	0
477	20240405	120400	24931550	29350	29350	29350	29350	0
478	20240405	120300	24931550	29350	29350	29350	29350	0
479	20240405	120200	24931550	29350	29350	29350	29350	0
480	20240405	120100	24931550	29350	29350	29350	29350	1
481	20240405	120000	24902200	29400	29400	29400	29400	0
482	20240405	115900	24902200	29400	29400	29400	29400	0
483	20240405	115800	24902200	29400	29400	29400	29400	0
484	20240405	115700	24902200	29400	29400	29400	29400	1
485	20240405	115600	24872800	29400	29400	29400	29400	3
486	20240405	115500	24784600	29400	29400	29400	29350	3
487	20240405	115400	24696450	29400	29400	29400	29400	2
488	20240405	115300	24637650	29350	29350	29350	29350	0
489	20240405	115200	24637650	29350	29350	29350	29350	0
490	20240405	115100	24637650	29350	29350	29350	29350	0
491	20240405	115000	24637650	29350	29350	29350	29350	0
492	20240405	114900	24637650	29350	29350	29350	29350	0
493	20240405	114800	24637650	29350	29350	29350	29350	0
494	20240405	114700	24637650	29350	29350	29350	29350	0
495	20240405	114600	24637650	29350	29350	29350	29350	0
496	20240405	114500	24637650	29350	29350	29350	29350	0
497	20240405	114400	24637650	29350	29350	29350	29350	0
498	20240405	114300	24637650	29350	29350	29350	29350	0
499	20240405	114200	24637650	29350	29350	29350	29350	0
500	20240405	114100	24637650	29350	29350	29350	29350	2
501	20240405	114000	24578950	29350	29350	29350	29350	39
502	20240405	113900	23434300	29350	29350	29350	29350	0
503	20240405	113800	23434300	29350	29350	29350	29350	0
504	20240405	113700	23434300	29350	29350	29350	29350	0
505	20240405	113600	23434300	29350	29350	29350	29350	1
506	20240405	113500	23404950	29350	29350	29350	29350	0
507	20240405	113400	23404950	29350	29350	29350	29350	0
508	20240405	113300	23404950	29350	29350	29350	29350	0
509	20240405	113200	23404950	29350	29350	29350	29350	0
510	20240405	113100	23404950	29350	29350	29350	29350	1
511	20240405	113000	23375600	29400	29400	29400	29400	1
512	20240405	112900	23346200	29350	29350	29350	29350	1
513	20240405	112800	23316850	29350	29350	29350	29350	0
514	20240405	112700	23316850	29350	29350	29350	29350	0
515	20240405	112600	23316850	29350	29350	29350	29350	0
516	20240405	112500	23316850	29350	29350	29350	29350	0
517	20240405	112400	23316850	29350	29350	29350	29350	0
518	20240405	112300	23316850	29350	29350	29350	29350	0
519	20240405	112200	23316850	29350	29350	29350	29350	0
520	20240405	112100	23316850	29350	29350	29350	29350	1
521	20240405	112000	23287500	29400	29400	29400	29400	0
522	20240405	111900	23287500	29400	29400	29400	29400	0
523	20240405	111800	23287500	29400	29400	29400	29400	0
524	20240405	111700	23287500	29400	29400	29400	29400	0
525	20240405	111600	23287500	29400	29350	29400	29350	5
526	20240405	111500	23140550	29350	29350	29350	29350	0
527	20240405	111400	23140550	29350	29350	29350	29350	1
528	20240405	111300	23111200	29400	29400	29400	29400	1
529	20240405	111200	23081800	29400	29400	29400	29400	0
530	20240405	111100	23081800	29400	29400	29400	29400	0
531	20240405	111000	23081800	29400	29400	29400	29400	1
532	20240405	110900	23052400	29350	29300	29350	29300	102
533	20240405	110800	20058800	29300	29300	29300	29300	0
534	20240405	110700	20058800	29300	29300	29300	29300	0
535	20240405	110600	20058800	29300	29300	29300	29300	0
536	20240405	110500	20058800	29300	29300	29300	29300	0
537	20240405	110400	20058800	29300	29300	29300	29300	111
538	20240405	110300	16806500	29200	29200	29200	29200	21
539	20240405	110200	16193300	29200	29200	29200	29200	0
540	20240405	110100	16193300	29200	29200	29200	29200	100
541	20240405	110000	13273300	29150	29150	29150	29150	0
542	20240405	105900	13273300	29150	29150	29150	29150	0
543	20240405	105800	13273300	29150	29150	29150	29150	0
544	20240405	105700	13273300	29150	29150	29150	29150	0
545	20240405	105600	13273300	29150	29150	29150	29150	0
546	20240405	105500	13273300	29150	29150	29150	29150	0
547	20240405	105400	13273300	29150	29150	29150	29150	0
548	20240405	105300	13273300	29150	29150	29150	29150	0
549	20240405	105200	13273300	29150	29150	29150	29150	0
550	20240405	105100	13273300	29150	29150	29150	29150	0
551	20240405	105000	13273300	29150	29150	29150	29150	2
552	20240405	104900	13215000	29150	29150	29150	29150	0
553	20240405	104800	13215000	29150	29150	29150	29150	0
554	20240405	104700	13215000	29150	29150	29150	29150	0
555	20240405	104600	13215000	29150	29150	29150	29150	0
556	20240405	104500	13215000	29150	29150	29150	29150	0
557	20240405	104400	13215000	29150	29150	29150	29150	0
558	20240405	104300	13215000	29150	29150	29150	29150	0
559	20240405	104200	13215000	29150	29150	29150	29150	1
560	20240405	104100	13185850	29150	29150	29150	29150	2
561	20240405	104000	13127550	29100	29100	29100	29100	0
562	20240405	103900	13127550	29100	29100	29100	29100	0
563	20240405	103800	13127550	29100	29100	29100	29100	0
564	20240405	103700	13127550	29100	29100	29100	29100	0
565	20240405	103600	13127550	29100	29100	29100	29100	1
566	20240405	103500	13098450	29150	29150	29150	29150	0
567	20240405	103400	13098450	29150	29150	29150	29150	0
568	20240405	103300	13098450	29150	29150	29150	29150	0
569	20240405	103200	13098450	29150	29150	29150	29150	0
570	20240405	103100	13098450	29150	29150	29150	29150	0
571	20240405	103000	13098450	29150	29150	29150	29150	0
572	20240405	102900	13098450	29150	29150	29150	29150	0
573	20240405	102800	13098450	29150	29150	29150	29150	0
574	20240405	102700	13098450	29150	29150	29150	29150	1
575	20240405	102600	13069300	29100	29100	29100	29100	1
576	20240405	102500	13040200	29150	29150	29150	29150	1
577	20240405	102400	13011050	29150	29150	29150	29150	0
578	20240405	102300	13011050	29150	29150	29150	29150	0
579	20240405	102200	13011050	29150	29150	29150	29150	0
580	20240405	102100	13011050	29150	29150	29150	29150	0
581	20240405	102000	13011050	29150	29150	29150	29150	0
582	20240405	101900	13011050	29150	29150	29150	29150	116
583	20240405	101800	9629650	29100	29100	29100	29100	0
584	20240405	101700	9629650	29100	29100	29100	29100	0
585	20240405	101600	9629650	29100	29100	29100	29100	0
586	20240405	101500	9629650	29100	29100	29100	29100	0
587	20240405	101400	9629650	29100	29100	29100	29100	0
588	20240405	101300	9629650	29100	29100	29100	29100	4
589	20240405	101200	9513250	29100	29100	29100	29100	0
590	20240405	101100	9513250	29100	29100	29100	29100	0
591	20240405	101000	9513250	29100	29100	29100	29100	0
592	20240405	100900	9513250	29100	29100	29100	29100	0
593	20240405	100800	9513250	29100	29100	29100	29100	0
594	20240405	100700	9513250	29100	29100	29100	29100	1
595	20240405	100600	9484150	29100	29100	29100	29100	0
596	20240405	100500	9484150	29100	29100	29100	29100	0
597	20240405	100400	9484150	29100	29100	29100	29100	0
598	20240405	100300	9484150	29100	29100	29100	29100	0
599	20240405	100200	9484150	29100	29100	29100	29100	0
600	20240405	100100	9484150	29100	29100	29100	29100	8
601	20240405	100000	9251350	29150	29150	29150	29150	2
602	20240405	095900	9193050	29100	29100	29100	29100	2
603	20240405	095800	9134850	29100	29100	29100	29100	0
604	20240405	095700	9134850	29100	29100	29100	29100	24
605	20240405	095600	8436450	29100	29100	29100	29100	0
606	20240405	095500	8436450	29100	29100	29100	29100	0
607	20240405	095400	8436450	29100	29100	29100	29100	0
608	20240405	095300	8436450	29100	29100	29100	29100	0
609	20240405	095200	8436450	29100	29100	29100	29100	0
610	20240405	095100	8436450	29100	29100	29100	29100	34
611	20240405	095000	7447050	29100	29100	29100	29100	32
612	20240405	094900	6515850	29100	29100	29100	29100	14
613	20240405	094800	6108450	29100	29100	29100	29100	0
614	20240405	094700	6108450	29100	29100	29100	29100	0
615	20240405	094600	6108450	29100	29100	29100	29100	0
616	20240405	094500	6108450	29100	29100	29100	29100	10
617	20240405	094400	5817450	29100	29100	29100	29100	0
618	20240405	094300	5817450	29100	29100	29100	29100	10
619	20240405	094200	5526450	29100	29100	29100	29100	0
620	20240405	094100	5526450	29100	29100	29100	29100	0
621	20240405	094000	5526450	29100	29100	29100	29100	139
622	20240405	093900	1481550	29050	29050	29050	29050	0
623	20240405	093800	1481550	29050	29050	29050	29050	0
624	20240405	093700	1481550	29050	29050	29050	29050	0
625	20240405	093600	1481550	29050	29050	29050	29050	0
626	20240405	093500	1481550	29050	29050	29050	29050	0
627	20240405	093400	1481550	29050	29050	29050	29050	0
628	20240405	093300	1481550	29050	29050	29050	29050	0
629	20240405	093200	1481550	29050	29050	29050	29050	0
630	20240405	093100	1481550	29050	29050	29050	29050	0
631	20240405	093000	1481550	29050	29050	29050	29050	0
632	20240405	092900	1481550	29050	29050	29050	29050	0
633	20240405	092800	1481550	29050	29050	29050	29050	0
634	20240405	092700	1481550	29050	29050	29050	29050	0
635	20240405	092600	1481550	29050	29050	29050	29050	0
636	20240405	092500	1481550	29050	29050	29050	29050	0
637	20240405	092400	1481550	29050	29050	29050	29050	0
638	20240405	092300	1481550	29050	29050	29050	29050	0
639	20240405	092200	1481550	29050	29050	29050	29050	0
640	20240405	092100	1481550	29050	29050	29050	29050	0
641	20240405	092000	1481550	29050	29050	29050	29050	0
642	20240405	091900	1481550	29050	29050	29050	29050	0
643	20240405	091800	1481550	29050	29050	29050	29050	10
644	20240405	091700	1191050	29050	29050	29050	29050	0
645	20240405	091600	1191050	29050	29050	29050	29050	0
646	20240405	091500	1191050	29050	29050	29050	29050	0
647	20240405	091400	1191050	29050	29050	29050	29050	1
648	20240405	091300	1162000	29050	29050	29050	29050	0
649	20240405	091200	1162000	29050	29050	29050	29050	0
650	20240405	091100	1162000	29050	29050	29050	29050	12
651	20240405	091000	813400	29050	29050	29050	29050	0
652	20240405	090900	813400	29050	29050	29050	29050	0
653	20240405	090800	813400	29050	29050	29050	29050	0
654	20240405	090700	813400	29050	29050	29050	29050	0
655	20240405	090600	813400	29050	29050	29050	29050	0
656	20240405	090500	813400	29050	29050	29050	29050	0
657	20240405	090400	813400	29050	29050	29050	29050	1
658	20240405	090300	784350	29050	29050	29050	29050	0
659	20240405	090200	784350	29050	29050	29050	29050	0
660	20240405	090100	784350	29050	29050	29050	29050	0
661	20240405	090000	784350	29050	29050	29050	29050	27