KissMeData/134790/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200300	212737800	29700	29700	29700	29700	68
3	20240419	200200	212737800	29700	29700	29700	29700	0
4	20240419	200100	212737800	29700	29700	29700	29700	0
5	20240419	200000	212737800	29700	29700	29700	29700	0
6	20240419	195900	212737800	29700	29700	29700	29700	0
7	20240419	195800	212737800	29700	29700	29700	29700	0
8	20240419	195700	212737800	29700	29700	29700	29700	0
9	20240419	195600	212737800	29700	29700	29700	29700	0
10	20240419	195500	212737800	29700	29700	29700	29700	0
11	20240419	195400	212737800	29700	29700	29700	29700	0
12	20240419	195300	212737800	29700	29700	29700	29700	0
13	20240419	195200	212737800	29700	29700	29700	29700	0
14	20240419	195100	212737800	29700	29700	29700	29700	0
15	20240419	195000	212737800	29700	29700	29700	29700	0
16	20240419	194900	212737800	29700	29700	29700	29700	0
17	20240419	194800	212737800	29700	29700	29700	29700	0
18	20240419	194700	212737800	29700	29700	29700	29700	0
19	20240419	194600	212737800	29700	29700	29700	29700	0
20	20240419	194500	212737800	29700	29700	29700	29700	0
21	20240419	194400	212737800	29700	29700	29700	29700	0
22	20240419	194300	212737800	29700	29700	29700	29700	0
23	20240419	194200	212737800	29700	29700	29700	29700	0
24	20240419	194100	212737800	29700	29700	29700	29700	0
25	20240419	194000	212737800	29700	29700	29700	29700	0
26	20240419	193900	212737800	29700	29700	29700	29700	0
27	20240419	193800	212737800	29700	29700	29700	29700	0
28	20240419	193700	212737800	29700	29700	29700	29700	0
29	20240419	193600	212737800	29700	29700	29700	29700	0
30	20240419	193500	212737800	29700	29700	29700	29700	0
31	20240419	193400	212737800	29700	29700	29700	29700	0
32	20240419	193300	212737800	29700	29700	29700	29700	68
33	20240419	193200	212737800	29700	29700	29700	29700	0
34	20240419	193100	212737800	29700	29700	29700	29700	0
35	20240419	193000	212737800	29700	29700	29700	29700	0
36	20240419	192900	212737800	29700	29700	29700	29700	0
37	20240419	192800	212737800	29700	29700	29700	29700	0
38	20240419	192700	212737800	29700	29700	29700	29700	0
39	20240419	192600	212737800	29700	29700	29700	29700	0
40	20240419	192500	212737800	29700	29700	29700	29700	0
41	20240419	192400	212737800	29700	29700	29700	29700	0
42	20240419	192300	212737800	29700	29700	29700	29700	0
43	20240419	192200	212737800	29700	29700	29700	29700	0
44	20240419	192100	212737800	29700	29700	29700	29700	0
45	20240419	192000	212737800	29700	29700	29700	29700	0
46	20240419	191900	212737800	29700	29700	29700	29700	0
47	20240419	191800	212737800	29700	29700	29700	29700	0
48	20240419	191700	212737800	29700	29700	29700	29700	0
49	20240419	191600	212737800	29700	29700	29700	29700	0
50	20240419	191500	212737800	29700	29700	29700	29700	0
51	20240419	191400	212737800	29700	29700	29700	29700	0
52	20240419	191300	212737800	29700	29700	29700	29700	0
53	20240419	191200	212737800	29700	29700	29700	29700	0
54	20240419	191100	212737800	29700	29700	29700	29700	0
55	20240419	191000	212737800	29700	29700	29700	29700	0
56	20240419	190900	212737800	29700	29700	29700	29700	0
57	20240419	190800	212737800	29700	29700	29700	29700	0
58	20240419	190700	212737800	29700	29700	29700	29700	0
59	20240419	190600	212737800	29700	29700	29700	29700	0
60	20240419	190500	212737800	29700	29700	29700	29700	0
61	20240419	190400	212737800	29700	29700	29700	29700	0
62	20240419	190300	212737800	29700	29700	29700	29700	68
63	20240419	190200	212737800	29700	29700	29700	29700	0
64	20240419	190100	212737800	29700	29700	29700	29700	0
65	20240419	190000	212737800	29700	29700	29700	29700	0
66	20240419	185900	212737800	29700	29700	29700	29700	0
67	20240419	185800	212737800	29700	29700	29700	29700	0
68	20240419	185700	212737800	29700	29700	29700	29700	0
69	20240419	185600	212737800	29700	29700	29700	29700	0
70	20240419	185500	212737800	29700	29700	29700	29700	0
71	20240419	185400	212737800	29700	29700	29700	29700	0
72	20240419	185300	212737800	29700	29700	29700	29700	0
73	20240419	185200	212737800	29700	29700	29700	29700	0
74	20240419	185100	212737800	29700	29700	29700	29700	0
75	20240419	185000	212737800	29700	29700	29700	29700	0
76	20240419	184900	212737800	29700	29700	29700	29700	0
77	20240419	184800	212737800	29700	29700	29700	29700	0
78	20240419	184700	212737800	29700	29700	29700	29700	0
79	20240419	184600	212737800	29700	29700	29700	29700	0
80	20240419	184500	212737800	29700	29700	29700	29700	0
81	20240419	184400	212737800	29700	29700	29700	29700	0
82	20240419	184300	212737800	29700	29700	29700	29700	0
83	20240419	184200	212737800	29700	29700	29700	29700	0
84	20240419	184100	212737800	29700	29700	29700	29700	0
85	20240419	184000	212737800	29700	29700	29700	29700	0
86	20240419	183900	212737800	29700	29700	29700	29700	0
87	20240419	183800	212737800	29700	29700	29700	29700	0
88	20240419	183700	212737800	29700	29700	29700	29700	0
89	20240419	183600	212737800	29700	29700	29700	29700	0
90	20240419	183500	212737800	29700	29700	29700	29700	0
91	20240419	183400	212737800	29700	29700	29700	29700	0
92	20240419	183300	212737800	29700	29700	29700	29700	68
93	20240419	183200	212737800	29700	29700	29700	29700	0
94	20240419	183100	212737800	29700	29700	29700	29700	0
95	20240419	183000	212737800	29700	29700	29700	29700	0
96	20240419	182900	212737800	29700	29700	29700	29700	0
97	20240419	182800	212737800	29700	29700	29700	29700	0
98	20240419	182700	212737800	29700	29700	29700	29700	0
99	20240419	182600	212737800	29700	29700	29700	29700	0
100	20240419	182500	212737800	29700	29700	29700	29700	0
101	20240419	182400	212737800	29700	29700	29700	29700	0
102	20240419	182300	212737800	29700	29700	29700	29700	0
103	20240419	182200	212737800	29700	29700	29700	29700	0
104	20240419	182100	212737800	29700	29700	29700	29700	0
105	20240419	182000	212737800	29700	29700	29700	29700	0
106	20240419	181900	212737800	29700	29700	29700	29700	0
107	20240419	181800	212737800	29700	29700	29700	29700	0
108	20240419	181700	212737800	29700	29700	29700	29700	0
109	20240419	181600	212737800	29700	29700	29700	29700	0
110	20240419	181500	212737800	29700	29700	29700	29700	0
111	20240419	181400	212737800	29700	29700	29700	29700	0
112	20240419	181300	212737800	29700	29700	29700	29700	0
113	20240419	181200	212737800	29700	29700	29700	29700	0
114	20240419	181100	212737800	29700	29700	29700	29700	0
115	20240419	181000	212737800	29700	29700	29700	29700	0
116	20240419	180900	212737800	29700	29700	29700	29700	0
117	20240419	180800	212737800	29700	29700	29700	29700	0
118	20240419	180700	212737800	29700	29700	29700	29700	0
119	20240419	180600	212737800	29700	29700	29700	29700	0
120	20240419	180500	212737800	29700	29700	29700	29700	0
121	20240419	180400	212737800	29700	29700	29700	29700	0
122	20240419	180300	212737800	29700	29700	29700	29700	68
123	20240419	180200	212737800	29700	29700	29700	29700	0
124	20240419	180100	212737800	29700	29700	29700	29700	0
125	20240419	180000	212737800	29700	29700	29700	29700	0
126	20240419	175900	212737800	29700	29700	29700	29700	0
127	20240419	175800	212737800	29700	29700	29700	29700	0
128	20240419	175700	212737800	29700	29700	29700	29700	0
129	20240419	175600	212737800	29700	29700	29700	29700	0
130	20240419	175500	212737800	29700	29700	29700	29700	0
131	20240419	175400	212737800	29700	29700	29700	29700	0
132	20240419	175300	212737800	29700	29700	29700	29700	0
133	20240419	175200	212737800	29700	29700	29700	29700	0
134	20240419	175100	212737800	29700	29700	29700	29700	0
135	20240419	175000	212737800	29700	29700	29700	29700	0
136	20240419	174900	212737800	29700	29700	29700	29700	0
137	20240419	174800	212737800	29700	29700	29700	29700	0
138	20240419	174700	212737800	29700	29700	29700	29700	0
139	20240419	174600	212737800	29700	29700	29700	29700	0
140	20240419	174500	212737800	29700	29700	29700	29700	0
141	20240419	174400	212737800	29700	29700	29700	29700	0
142	20240419	174300	212737800	29700	29700	29700	29700	0
143	20240419	174200	212737800	29700	29700	29700	29700	0
144	20240419	174100	212737800	29700	29700	29700	29700	0
145	20240419	174000	212737800	29700	29700	29700	29700	0
146	20240419	173900	212737800	29700	29700	29700	29700	0
147	20240419	173800	212737800	29700	29700	29700	29700	0
148	20240419	173700	212737800	29700	29700	29700	29700	0
149	20240419	173600	212737800	29700	29700	29700	29700	0
150	20240419	173500	212737800	29700	29700	29700	29700	0
151	20240419	173400	212737800	29700	29700	29700	29700	0
152	20240419	173300	212737800	29700	29700	29700	29700	68
153	20240419	173200	212737800	29700	29700	29700	29700	0
154	20240419	173100	212737800	29700	29700	29700	29700	0
155	20240419	173000	212737800	29700	29700	29700	29700	0
156	20240419	172900	212737800	29700	29700	29700	29700	0
157	20240419	172800	212737800	29700	29700	29700	29700	0
158	20240419	172700	212737800	29700	29700	29700	29700	0
159	20240419	172600	212737800	29700	29700	29700	29700	0
160	20240419	172500	212737800	29700	29700	29700	29700	0
161	20240419	172400	212737800	29700	29700	29700	29700	0
162	20240419	172300	212737800	29700	29700	29700	29700	0
163	20240419	172200	212737800	29700	29700	29700	29700	0
164	20240419	172100	212737800	29700	29700	29700	29700	0
165	20240419	172000	212737800	29700	29700	29700	29700	0
166	20240419	171900	212737800	29700	29700	29700	29700	0
167	20240419	171800	212737800	29700	29700	29700	29700	0
168	20240419	171700	212737800	29700	29700	29700	29700	0
169	20240419	171600	212737800	29700	29700	29700	29700	0
170	20240419	171500	212737800	29700	29700	29700	29700	0
171	20240419	171400	212737800	29700	29700	29700	29700	0
172	20240419	171300	212737800	29700	29700	29700	29700	0
173	20240419	171200	212737800	29700	29700	29700	29700	0
174	20240419	171100	212737800	29700	29700	29700	29700	0
175	20240419	171000	212737800	29700	29700	29700	29700	0
176	20240419	170900	212737800	29700	29700	29700	29700	0
177	20240419	170800	212737800	29700	29700	29700	29700	0
178	20240419	170700	212737800	29700	29700	29700	29700	0
179	20240419	170600	212737800	29700	29700	29700	29700	0
180	20240419	170500	212737800	29700	29700	29700	29700	0
181	20240419	170400	212737800	29700	29700	29700	29700	0
182	20240419	170300	212737800	29700	29700	29700	29700	68
183	20240419	170200	212737800	29700	29700	29700	29700	0
184	20240419	170100	212737800	29700	29700	29700	29700	0
185	20240419	170000	212737800	29700	29700	29700	29700	0
186	20240419	165900	212737800	29700	29700	29700	29700	0
187	20240419	165800	212737800	29700	29700	29700	29700	0
188	20240419	165700	212737800	29700	29700	29700	29700	0
189	20240419	165600	212737800	29700	29700	29700	29700	0
190	20240419	165500	212737800	29700	29700	29700	29700	0
191	20240419	165400	212737800	29700	29700	29700	29700	0
192	20240419	165300	212737800	29700	29700	29700	29700	0
193	20240419	165200	212737800	29700	29700	29700	29700	0
194	20240419	165100	212737800	29700	29700	29700	29700	0
195	20240419	165000	212737800	29700	29700	29700	29700	0
196	20240419	164900	212737800	29700	29700	29700	29700	0
197	20240419	164800	212737800	29700	29700	29700	29700	0
198	20240419	164700	212737800	29700	29700	29700	29700	0
199	20240419	164600	212737800	29700	29700	29700	29700	0
200	20240419	164500	212737800	29700	29700	29700	29700	0
201	20240419	164400	212737800	29700	29700	29700	29700	0
202	20240419	164300	212737800	29700	29700	29700	29700	0
203	20240419	164200	212737800	29700	29700	29700	29700	0
204	20240419	164100	212737800	29700	29700	29700	29700	0
205	20240419	164000	212737800	29700	29700	29700	29700	0
206	20240419	163900	212737800	29700	29700	29700	29700	0
207	20240419	163800	212737800	29700	29700	29700	29700	0
208	20240419	163700	212737800	29700	29700	29700	29700	0
209	20240419	163600	212737800	29700	29700	29700	29700	0
210	20240419	163500	212737800	29700	29700	29700	29700	0
211	20240419	163400	212737800	29700	29700	29700	29700	0
212	20240419	163300	212737800	29700	29700	29700	29700	68
213	20240419	163200	212737800	29700	29700	29700	29700	0
214	20240419	163100	212737800	29700	29700	29700	29700	0
215	20240419	163000	212737800	29700	29700	29700	29700	0
216	20240419	162900	212737800	29700	29700	29700	29700	0
217	20240419	162800	212737800	29700	29700	29700	29700	0
218	20240419	162700	212737800	29700	29700	29700	29700	0
219	20240419	162600	212737800	29700	29700	29700	29700	0
220	20240419	162500	212737800	29700	29700	29700	29700	0
221	20240419	162400	212737800	29700	29700	29700	29700	0
222	20240419	162300	212737800	29700	29700	29700	29700	0
223	20240419	162200	212737800	29700	29700	29700	29700	0
224	20240419	162100	212737800	29700	29700	29700	29700	0
225	20240419	162000	212737800	29700	29700	29700	29700	0
226	20240419	161900	212737800	29700	29700	29700	29700	0
227	20240419	161800	212737800	29700	29700	29700	29700	0
228	20240419	161700	212737800	29700	29700	29700	29700	0
229	20240419	161600	212737800	29700	29700	29700	29700	0
230	20240419	161500	212737800	29700	29700	29700	29700	0
231	20240419	161400	212737800	29700	29700	29700	29700	0
232	20240419	161300	212737800	29700	29700	29700	29700	0
233	20240419	161200	212737800	29700	29700	29700	29700	0
234	20240419	161100	212737800	29700	29700	29700	29700	0
235	20240419	161000	212737800	29700	29700	29700	29700	0
236	20240419	160900	212737800	29700	29700	29700	29700	0
237	20240419	160800	212737800	29700	29700	29700	29700	0
238	20240419	160700	212737800	29700	29700	29700	29700	0
239	20240419	160600	212737800	29700	29700	29700	29700	0
240	20240419	160500	212737800	29700	29700	29700	29700	0
241	20240419	160400	212737800	29700	29700	29700	29700	0
242	20240419	160300	212737800	29700	29700	29700	29700	68
243	20240419	160200	212737800	29700	29700	29700	29700	0
244	20240419	160100	212737800	29700	29700	29700	29700	0
245	20240419	160000	212737800	29700	29700	29700	29700	0
246	20240419	155900	212737800	29700	29700	29700	29700	0
247	20240419	155800	212737800	29700	29700	29700	29700	0
248	20240419	155700	212737800	29700	29700	29700	29700	0
249	20240419	155600	212737800	29700	29700	29700	29700	0
250	20240419	155500	212737800	29700	29700	29700	29700	0
251	20240419	155400	212737800	29700	29700	29700	29700	0
252	20240419	155300	212737800	29700	29700	29700	29700	0
253	20240419	155200	212737800	29700	29700	29700	29700	0
254	20240419	155100	212737800	29700	29700	29700	29700	0
255	20240419	155000	212737800	29700	29700	29700	29700	0
256	20240419	154900	212737800	29700	29700	29700	29700	0
257	20240419	154800	212737800	29700	29700	29700	29700	0
258	20240419	154700	212737800	29700	29700	29700	29700	0
259	20240419	154600	212737800	29700	29700	29700	29700	0
260	20240419	154500	212737800	29700	29700	29700	29700	0
261	20240419	154400	212737800	29700	29700	29700	29700	0
262	20240419	154300	212737800	29700	29700	29700	29700	0
263	20240419	154200	212737800	29700	29700	29700	29700	0
264	20240419	154100	212737800	29700	29700	29700	29700	0
265	20240419	154000	212737800	29700	29700	29700	29700	0
266	20240419	153900	212737800	29700	29700	29700	29700	0
267	20240419	153800	212737800	29700	29700	29700	29700	0
268	20240419	153700	212737800	29700	29700	29700	29700	0
269	20240419	153600	212737800	29700	29700	29700	29700	0
270	20240419	153500	212737800	29700	29700	29700	29700	0
271	20240419	153400	212737800	29700	29700	29700	29700	0
272	20240419	153300	212737800	29700	29700	29700	29700	68
273	20240419	153200	212737800	29700	29700	29700	29700	0
274	20240419	153100	212737800	29700	29700	29700	29700	0
275	20240419	153000	212737800	29700	29700	29700	29700	68
276	20240419	152900	210718200	29700	29700	29700	29700	0
277	20240419	152800	210718200	29700	29700	29700	29700	0
278	20240419	152700	210718200	29700	29700	29700	29700	0
279	20240419	152600	210718200	29700	29700	29700	29700	0
280	20240419	152500	210718200	29700	29700	29700	29700	0
281	20240419	152400	210718200	29700	29700	29700	29700	0
282	20240419	152300	210718200	29700	29700	29700	29700	0
283	20240419	152200	210718200	29700	29700	29700	29700	0
284	20240419	152100	210718200	29700	29700	29700	29700	0
285	20240419	152000	210718200	29700	29700	29700	29700	0
286	20240419	151900	210718200	29700	29700	29700	29700	8
287	20240419	151800	210480600	29700	29700	29700	29700	2
288	20240419	151700	210421200	29700	29700	29700	29700	3
289	20240419	151600	210332100	29700	29750	29750	29650	11
290	20240419	151500	210005700	29750	29750	29750	29750	2
291	20240419	151400	209946200	29750	29750	29750	29750	1
292	20240419	151300	209916450	29750	29650	29750	29650	21
293	20240419	151200	209292350	29650	29750	29750	29650	5
294	20240419	151100	209144000	29750	29600	29750	29600	4
295	20240419	151000	209025450	29750	29750	29750	29600	4
296	20240419	150900	208906600	29750	29750	29750	29750	0
297	20240419	150800	208906600	29750	29750	29750	29750	67
298	20240419	150700	206913350	29750	29750	29750	29750	3
299	20240419	150600	206824100	29750	29750	29750	29650	95
300	20240419	150500	204007000	29650	29750	29750	29650	111
301	20240419	150400	200712200	29750	29750	29750	29750	1
302	20240419	150300	200682450	29750	29750	29750	29750	1
303	20240419	150200	200652700	29750	29750	29750	29750	163
304	20240419	150100	195803450	29750	29750	29750	29750	11
305	20240419	150000	195476200	29750	29750	29750	29750	111
306	20240419	145900	192173950	29700	29700	29700	29700	11
307	20240419	145800	191847250	29700	29650	29700	29650	6
308	20240419	145700	191669150	29700	29700	29700	29650	34
309	20240419	145600	190660500	29700	29650	29700	29650	286
310	20240419	145500	182180550	29700	29700	29700	29700	10
311	20240419	145400	181883550	29700	29700	29700	29650	52
312	20240419	145300	180341650	29700	29700	29700	29700	60
313	20240419	145200	178559650	29700	29700	29700	29700	2
314	20240419	145100	178500250	29650	29650	29650	29650	27
315	20240419	145000	177699700	29650	29650	29650	29600	38
316	20240419	144900	176574800	29650	29650	29650	29650	0
317	20240419	144800	176574800	29650	29650	29650	29650	53
318	20240419	144700	175003350	29650	29650	29650	29650	91
319	20240419	144600	172305200	29650	29600	29650	29600	61
320	20240419	144500	170499550	29650	29650	29650	29650	2
321	20240419	144400	170440250	29650	29600	29650	29600	221
322	20240419	144300	163898500	29600	29600	29600	29550	12
323	20240419	144200	163543350	29600	29600	29600	29600	100
324	20240419	144100	160583350	29550	29500	29550	29500	29
325	20240419	144000	159726900	29550	29550	29550	29550	1
326	20240419	143900	159697350	29550	29500	29550	29500	52
327	20240419	143800	158163250	29550	29550	29550	29550	1
328	20240419	143700	158133700	29550	29500	29550	29500	53
329	20240419	143600	156570100	29550	29500	29550	29500	29
330	20240419	143500	155714550	29450	29450	29450	29450	50
331	20240419	143400	154242050	29500	29450	29500	29450	60
332	20240419	143300	152475000	29500	29450	29500	29450	7
333	20240419	143200	152268800	29450	29450	29450	29400	71
334	20240419	143100	150178850	29450	29450	29450	29400	195
335	20240419	143000	144440500	29400	29400	29400	29400	32
336	20240419	142900	143499700	29400	29400	29400	29400	20
337	20240419	142800	142911700	29400	29400	29400	29400	3
338	20240419	142700	142823500	29400	29400	29400	29400	1
339	20240419	142600	142794100	29350	29400	29400	29350	9
340	20240419	142500	142529550	29400	29350	29400	29350	2
341	20240419	142400	142470800	29400	29400	29400	29400	0
342	20240419	142300	142470800	29400	29400	29400	29400	11
343	20240419	142200	142147400	29400	29400	29400	29400	0
344	20240419	142100	142147400	29400	29400	29400	29400	0
345	20240419	142000	142147400	29400	29350	29400	29350	53
346	20240419	141900	140591750	29400	29350	29400	29350	124
347	20240419	141800	136952200	29350	29300	29350	29300	29
348	20240419	141700	136102450	29300	29300	29300	29300	0
349	20240419	141600	136102450	29300	29300	29300	29250	33
350	20240419	141500	135137050	29300	29300	29300	29300	1
351	20240419	141400	135107750	29300	29300	29300	29300	1
352	20240419	141300	135078450	29300	29300	29300	29300	1
353	20240419	141200	135049150	29250	29300	29300	29250	54
354	20240419	141100	133469550	29300	29300	29300	29300	0
355	20240419	141000	133469550	29300	29250	29300	29250	28
356	20240419	140900	132650000	29250	29250	29250	29250	0
357	20240419	140800	132650000	29250	29250	29250	29250	1
358	20240419	140700	132620750	29200	29200	29200	29200	0
359	20240419	140600	132620750	29200	29200	29200	29200	10
360	20240419	140500	132328750	29250	29250	29250	29250	0
361	20240419	140400	132328750	29250	29250	29250	29250	1
362	20240419	140300	132299500	29200	29200	29200	29200	10
363	20240419	140200	132007500	29250	29250	29250	29250	0
364	20240419	140100	132007500	29250	29200	29250	29200	12
365	20240419	140000	131657000	29250	29250	29250	29250	9
366	20240419	135900	131393750	29250	29250	29250	29250	10
367	20240419	135800	131101250	29250	29250	29250	29250	0
368	20240419	135700	131101250	29250	29250	29250	29250	0
369	20240419	135600	131101250	29250	29250	29250	29200	6
370	20240419	135500	130925850	29250	29250	29250	29250	56
371	20240419	135400	129287850	29250	29200	29250	29200	15
372	20240419	135300	128849300	29250	29250	29250	29250	0
373	20240419	135200	128849300	29250	29250	29250	29250	10
374	20240419	135100	128556800	29250	29250	29250	29250	1
375	20240419	135000	128527550	29250	29250	29250	29250	10
376	20240419	134900	128235050	29250	29250	29250	29250	1
377	20240419	134800	128205800	29250	29200	29250	29200	420
378	20240419	134700	115923300	29200	29200	29200	29200	10
379	20240419	134600	115631300	29200	29200	29200	29200	51
380	20240419	134500	114142100	29150	29100	29150	29100	2
381	20240419	134400	114083850	29100	29100	29100	29100	0
382	20240419	134300	114083850	29100	29100	29100	29100	1
383	20240419	134200	114054750	29100	29100	29100	29100	0
384	20240419	134100	114054750	29100	29100	29100	29100	1
385	20240419	134000	114025650	29100	29100	29100	29100	21
386	20240419	133900	113414550	29100	29100	29100	29100	10
387	20240419	133800	113123550	29100	29100	29100	29100	10
388	20240419	133700	112832550	29100	29100	29100	29100	23
389	20240419	133600	112163250	29100	29050	29100	29050	22
390	20240419	133500	111523600	29000	28950	29000	28950	124
391	20240419	133400	107933450	29000	29000	29000	29000	1
392	20240419	133300	107904450	29000	29000	29000	29000	5
393	20240419	133200	107759450	29000	29000	29000	29000	15
394	20240419	133100	107324450	29000	29000	29000	29000	10
395	20240419	133000	107034450	29000	28950	29000	28950	43
396	20240419	132900	105789550	28950	28950	28950	28950	14
397	20240419	132800	105384250	28950	28950	28950	28950	0
398	20240419	132700	105384250	28950	28950	28950	28950	0
399	20240419	132600	105384250	28950	28900	28950	28900	10
400	20240419	132500	105095200	28800	28800	28800	28800	0
401	20240419	132400	105095200	28800	28800	28800	28800	0
402	20240419	132300	105095200	28800	28800	28800	28800	0
403	20240419	132200	105095200	28800	28800	28800	28800	0
404	20240419	132100	105095200	28800	28800	28800	28800	10
405	20240419	132000	104807200	28900	28900	28900	28900	0
406	20240419	131900	104807200	28900	28900	28900	28900	0
407	20240419	131800	104807200	28900	28900	28900	28900	1
408	20240419	131700	104778300	28800	28850	28850	28800	6
409	20240419	131600	104605400	28850	28850	28850	28850	0
410	20240419	131500	104605400	28850	28850	28850	28850	0
411	20240419	131400	104605400	28850	28850	28850	28850	0
412	20240419	131300	104605400	28850	28850	28850	28850	0
413	20240419	131200	104605400	28850	28850	28850	28850	0
414	20240419	131100	104605400	28850	28850	28850	28850	0
415	20240419	131000	104605400	28850	28850	28850	28850	0
416	20240419	130900	104605400	28850	28850	28850	28850	0
417	20240419	130800	104605400	28850	28850	28850	28850	10
418	20240419	130700	104316900	28950	28950	28950	28950	0
419	20240419	130600	104316900	28950	28950	28950	28950	0
420	20240419	130500	104316900	28950	28950	28950	28950	0
421	20240419	130400	104316900	28950	28950	28950	28950	0
422	20240419	130300	104316900	28950	28950	28950	28950	2
423	20240419	130200	104259000	28800	28800	28800	28800	0
424	20240419	130100	104259000	28800	28800	28800	28800	0
425	20240419	130000	104259000	28800	28800	28800	28800	0
426	20240419	125900	104259000	28800	28800	28800	28800	0
427	20240419	125800	104259000	28800	28800	28800	28800	0
428	20240419	125700	104259000	28800	28800	28800	28800	0
429	20240419	125600	104259000	28800	28800	28800	28800	0
430	20240419	125500	104259000	28800	28800	28800	28800	0
431	20240419	125400	104259000	28800	28800	28800	28800	0
432	20240419	125300	104259000	28800	28800	28800	28800	0
433	20240419	125200	104259000	28800	28800	28800	28800	0
434	20240419	125100	104259000	28800	28800	28800	28800	145
435	20240419	125000	100083000	28800	28900	28900	28800	105
436	20240419	124900	97056300	28900	28900	28900	28900	4
437	20240419	124800	96940700	28900	28900	28900	28900	0
438	20240419	124700	96940700	28900	28900	28900	28900	0
439	20240419	124600	96940700	28900	28900	28900	28900	0
440	20240419	124500	96940700	28900	28900	28900	28900	20
441	20240419	124400	96362700	28850	28850	28850	28850	0
442	20240419	124300	96362700	28850	28850	28850	28850	0
443	20240419	124200	96362700	28850	28850	28850	28850	0
444	20240419	124100	96362700	28850	28850	28850	28850	1
445	20240419	124000	96333850	28850	28850	28850	28850	0
446	20240419	123900	96333850	28850	28850	28850	28850	0
447	20240419	123800	96333850	28850	28850	28850	28850	5
448	20240419	123700	96189600	28800	28800	28800	28800	11
449	20240419	123600	95872800	28800	28800	28800	28800	0
450	20240419	123500	95872800	28800	28800	28800	28800	0
451	20240419	123400	95872800	28800	28800	28800	28800	6
452	20240419	123300	95700000	28750	28750	28750	28750	21
453	20240419	123200	95096250	28750	28750	28750	28750	0
454	20240419	123100	95096250	28750	28750	28750	28750	0
455	20240419	123000	95096250	28750	28750	28750	28750	0
456	20240419	122900	95096250	28750	28750	28750	28750	0
457	20240419	122800	95096250	28750	28750	28750	28750	0
458	20240419	122700	95096250	28750	28750	28750	28750	0
459	20240419	122600	95096250	28750	28750	28750	28750	1
460	20240419	122500	95067500	28750	28750	28750	28750	0
461	20240419	122400	95067500	28750	28750	28750	28750	1
462	20240419	122300	95038750	28700	28700	28700	28700	0
463	20240419	122200	95038750	28700	28850	28850	28700	221
464	20240419	122100	88680150	28800	28800	28800	28800	0
465	20240419	122000	88680150	28800	28800	28800	28800	0
466	20240419	121900	88680150	28800	28800	28800	28800	19
467	20240419	121800	88132950	28950	28950	28950	28950	0
468	20240419	121700	88132950	28950	28950	28950	28950	0
469	20240419	121600	88132950	28950	28950	28950	28950	0
470	20240419	121500	88132950	28950	28950	28950	28950	0
471	20240419	121400	88132950	28950	28950	28950	28950	0
472	20240419	121300	88132950	28950	28950	28950	28950	0
473	20240419	121200	88132950	28950	28950	28950	28950	1
474	20240419	121100	88104000	28950	28900	28950	28900	100
475	20240419	121000	85209250	28950	28950	28950	28800	16
476	20240419	120900	84746800	28950	28950	28950	28950	0
477	20240419	120800	84746800	28950	28900	28950	28900	2
478	20240419	120700	84688950	28900	28900	28900	28900	1
479	20240419	120600	84660050	28800	28800	28800	28800	0
480	20240419	120500	84660050	28800	28800	28800	28800	0
481	20240419	120400	84660050	28800	28800	28800	28800	0
482	20240419	120300	84660050	28800	28800	28800	28800	0
483	20240419	120200	84660050	28800	28800	28800	28800	0
484	20240419	120100	84660050	28800	28800	28800	28800	0
485	20240419	120000	84660050	28800	28800	28800	28800	1
486	20240419	115900	84631250	28800	28800	28800	28800	0
487	20240419	115800	84631250	28800	28800	28800	28800	0
488	20240419	115700	84631250	28800	28900	28900	28800	207
489	20240419	115600	78665900	28850	28850	28850	28850	0
490	20240419	115500	78665900	28850	28900	28900	28850	38
491	20240419	115400	77567950	28950	28950	28950	28950	0
492	20240419	115300	77567950	28950	28950	28950	28950	0
493	20240419	115200	77567950	28950	28950	28950	28950	0
494	20240419	115100	77567950	28950	28900	28950	28900	2
495	20240419	115000	77510100	28950	28950	28950	28950	4
496	20240419	114900	77394300	28950	28950	28950	28950	0
497	20240419	114800	77394300	28950	28950	28950	28950	0
498	20240419	114700	77394300	28950	28950	28950	28950	0
499	20240419	114600	77394300	28950	28900	28950	28900	9
500	20240419	114500	77134100	28900	28900	28950	28900	29
501	20240419	114400	76295950	28900	28900	28900	28900	87
502	20240419	114300	73781650	28900	28900	28900	28900	28
503	20240419	114200	72972450	28900	28850	28900	28850	18
504	20240419	114100	72452550	28850	28850	28850	28850	55
505	20240419	114000	70865800	28850	28850	28850	28850	0
506	20240419	113900	70865800	28850	28850	28850	28850	0
507	20240419	113800	70865800	28850	28850	28850	28850	0
508	20240419	113700	70865800	28850	28850	28850	28850	0
509	20240419	113600	70865800	28850	28850	28850	28850	47
510	20240419	113500	69509850	28800	28800	28800	28800	76
511	20240419	113400	67321050	28800	28800	28800	28800	0
512	20240419	113300	67321050	28800	28800	28800	28800	2
513	20240419	113200	67263450	28850	28850	28850	28850	0
514	20240419	113100	67263450	28850	28850	28850	28850	0
515	20240419	113000	67263450	28850	28850	28850	28850	0
516	20240419	112900	67263450	28850	28850	28850	28850	0
517	20240419	112800	67263450	28850	28800	28850	28750	115
518	20240419	112700	63951900	28850	28850	28850	28850	0
519	20240419	112600	63951900	28850	28850	28850	28850	0
520	20240419	112500	63951900	28850	28850	28850	28850	0
521	20240419	112400	63951900	28850	28850	28850	28850	0
522	20240419	112300	63951900	28850	28850	28850	28850	0
523	20240419	112200	63951900	28850	28850	28850	28850	0
524	20240419	112100	63951900	28850	28850	28850	28850	1
525	20240419	112000	63923050	28850	28750	28850	28750	2
526	20240419	111900	63865450	28700	28700	28700	28700	0
527	20240419	111800	63865450	28700	28700	28700	28700	0
528	20240419	111700	63865450	28700	28850	28850	28700	189
529	20240419	111600	58421500	28850	28850	28850	28850	1
530	20240419	111500	58392650	28850	28850	28850	28850	4
531	20240419	111400	58277250	28850	28800	28850	28800	11
532	20240419	111300	57959950	28800	28800	28800	28800	0
533	20240419	111200	57959950	28800	28800	28800	28800	1
534	20240419	111100	57931150	28800	28800	28800	28800	33
535	20240419	111000	56980750	28800	28800	28800	28800	0
536	20240419	110900	56980750	28800	28800	28800	28800	7
537	20240419	110800	56779150	28750	28800	28800	28750	27
538	20240419	110700	56001600	28800	28800	28800	28800	0
539	20240419	110600	56001600	28800	28800	28800	28800	0
540	20240419	110500	56001600	28800	28800	28800	28800	50
541	20240419	110400	54561600	28850	28850	28850	28750	31
542	20240419	110300	53670050	28850	28800	28850	28800	2
543	20240419	110200	53612400	28850	28800	28850	28800	12
544	20240419	110100	53266650	28850	28850	28850	28850	0
545	20240419	110000	53266650	28850	28850	28850	28850	1
546	20240419	105900	53237800	28750	28750	28750	28750	105
547	20240419	105800	50219050	28900	28900	28900	28900	0
548	20240419	105700	50219050	28900	28900	28900	28850	3
549	20240419	105600	50132400	28900	28900	28900	28900	1
550	20240419	105500	50103500	28950	28950	28950	28950	1
551	20240419	105400	50074550	28850	28850	28850	28850	0
552	20240419	105300	50074550	28850	28850	28850	28850	0
553	20240419	105200	50074550	28850	28850	28850	28850	0
554	20240419	105100	50074550	28850	28900	28900	28850	7
555	20240419	105000	49872550	29000	29000	29000	29000	0
556	20240419	104900	49872550	29000	29000	29000	29000	0
557	20240419	104800	49872550	29000	29000	29000	29000	1
558	20240419	104700	49843550	29050	29050	29050	29050	0
559	20240419	104600	49843550	29050	29050	29050	29050	0
560	20240419	104500	49843550	29050	29050	29050	29050	1
561	20240419	104400	49814500	28800	29050	29050	28800	2
562	20240419	104300	49756650	28750	29050	29050	28750	14
563	20240419	104200	49353850	28750	29050	29050	28750	542
564	20240419	104100	33757250	28800	29000	29000	28800	98
565	20240419	104000	30924400	29000	29000	29000	29000	0
566	20240419	103900	30924400	29000	29000	29000	29000	0
567	20240419	103800	30924400	29000	29000	29000	29000	0
568	20240419	103700	30924400	29000	29000	29000	29000	0
569	20240419	103600	30924400	29000	29000	29000	29000	9
570	20240419	103500	30663400	29000	29000	29000	29000	21
571	20240419	103400	30054400	29000	29000	29000	29000	0
572	20240419	103300	30054400	29000	29000	29000	29000	0
573	20240419	103200	30054400	29000	29000	29000	29000	14
574	20240419	103100	29648400	29100	29100	29100	29100	0
575	20240419	103000	29648400	29100	29100	29100	29100	0
576	20240419	102900	29648400	29100	29100	29100	29100	0
577	20240419	102800	29648400	29100	29100	29100	29100	0
578	20240419	102700	29648400	29100	29100	29100	29100	0
579	20240419	102600	29648400	29100	29100	29100	29100	0
580	20240419	102500	29648400	29100	29100	29100	29100	0
581	20240419	102400	29648400	29100	29100	29100	29100	0
582	20240419	102300	29648400	29100	29100	29100	29100	0
583	20240419	102200	29648400	29100	29100	29100	29100	0
584	20240419	102100	29648400	29100	29100	29100	29100	0
585	20240419	102000	29648400	29100	29100	29100	29000	12
586	20240419	101900	29300200	29100	29100	29100	29100	0
587	20240419	101800	29300200	29100	29100	29100	29100	0
588	20240419	101700	29300200	29100	29100	29100	29100	0
589	20240419	101600	29300200	29100	29100	29100	29100	1
590	20240419	101500	29271100	29050	29050	29100	29050	45
591	20240419	101400	27963800	29100	29100	29100	29100	0
592	20240419	101300	27963800	29100	29100	29100	29100	0
593	20240419	101200	27963800	29100	29100	29100	29100	0
594	20240419	101100	27963800	29100	29100	29100	29100	0
595	20240419	101000	27963800	29100	29100	29100	29100	0
596	20240419	100900	27963800	29100	29000	29100	29000	16
597	20240419	100800	27499700	29100	29100	29100	29100	1
598	20240419	100700	27470600	29100	29100	29100	29100	0
599	20240419	100600	27470600	29100	29100	29100	29100	51
600	20240419	100500	25986500	29100	29100	29100	29100	0
601	20240419	100400	25986500	29100	29100	29100	29100	2
602	20240419	100300	25928300	29100	29100	29100	29100	0
603	20240419	100200	25928300	29100	29100	29100	29100	0
604	20240419	100100	25928300	29100	29100	29100	29100	0
605	20240419	100000	25928300	29100	29100	29100	29000	12
606	20240419	095900	25579650	29100	29100	29100	29100	0
607	20240419	095800	25579650	29100	29100	29100	29100	0
608	20240419	095700	25579650	29100	29100	29100	29100	0
609	20240419	095600	25579650	29100	29100	29100	29050	3
610	20240419	095500	25492400	29100	29100	29100	29100	1
611	20240419	095400	25463300	29100	29100	29100	29100	0
612	20240419	095300	25463300	29100	29100	29100	29100	0
613	20240419	095200	25463300	29100	29100	29100	29100	0
614	20240419	095100	25463300	29100	29100	29100	29100	0
615	20240419	095000	25463300	29100	29100	29100	29100	0
616	20240419	094900	25463300	29100	29100	29100	29100	1
617	20240419	094800	25434200	29050	29100	29100	29050	21
618	20240419	094700	24824100	29050	29100	29100	29050	16
619	20240419	094600	24358800	29100	29100	29100	29100	0
620	20240419	094500	24358800	29100	29100	29100	29100	0
621	20240419	094400	24358800	29100	29100	29100	29100	1
622	20240419	094300	24329700	29050	29100	29100	29050	46
623	20240419	094200	22993350	29100	29100	29100	29100	0
624	20240419	094100	22993350	29100	29100	29100	29100	0
625	20240419	094000	22993350	29100	29100	29100	29100	0
626	20240419	093900	22993350	29100	29100	29100	29100	1
627	20240419	093800	22964250	29100	29100	29100	29050	28
628	20240419	093700	22150750	29100	29100	29100	29100	0
629	20240419	093600	22150750	29100	29100	29100	29100	68
630	20240419	093500	20171950	29100	29100	29100	29100	11
631	20240419	093400	19851850	29100	29000	29100	29000	115
632	20240419	093300	16516550	29000	29000	29000	29000	1
633	20240419	093200	16487550	29000	29000	29000	29000	0
634	20240419	093100	16487550	29000	28950	29000	28950	42
635	20240419	093000	15271600	29000	28950	29000	28950	42
636	20240419	092900	14055650	28950	28950	28950	28950	16
637	20240419	092800	13592450	28950	28950	28950	28950	0
638	20240419	092700	13592450	28950	28950	28950	28950	0
639	20240419	092600	13592450	28950	28950	28950	28950	1
640	20240419	092500	13563500	28950	28950	28950	28950	41
641	20240419	092400	12376550	29000	29000	29000	29000	1
642	20240419	092300	12347550	29000	28900	29000	28900	6
643	20240419	092200	12173950	28900	28900	28900	28900	0
644	20240419	092100	12173950	28900	28900	28900	28900	13
645	20240419	092000	11798250	28900	28900	28900	28900	0
646	20240419	091900	11798250	28900	28900	28900	28900	60
647	20240419	091800	10064250	28900	28900	28900	28900	18
648	20240419	091700	9544050	29000	29000	29000	29000	0
649	20240419	091600	9544050	29000	28950	29000	28950	41
650	20240419	091500	8356150	28950	28950	28950	28950	4
651	20240419	091400	8240350	28950	28950	28950	28950	0
652	20240419	091300	8240350	28950	28950	28950	28950	0
653	20240419	091200	8240350	28950	28950	28950	28950	1
654	20240419	091100	8211400	28800	28800	28800	28800	0
655	20240419	091000	8211400	28800	28800	28800	28800	0
656	20240419	090900	8211400	28800	28800	28800	28800	0
657	20240419	090800	8211400	28800	28800	28800	28800	0
658	20240419	090700	8211400	28800	28800	28800	28800	62
659	20240419	090600	6425800	28750	28750	28750	28750	9
660	20240419	090500	6167050	28650	28850	28850	28650	78
661	20240419	090400	3924900	28650	28650	28650	28650	0
662	20240419	090300	3924900	28650	28650	28650	28650	0
663	20240419	090200	3924900	28650	28650	28650	28650	1
664	20240419	090100	3896250	28650	28650	28650	28650	50
665	20240419	090000	2463750	28600	29000	29000	28600	86