KissMeData/293490/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	210500	2611373100	21800	21800	21800	21800	5472
3	20240430	210400	2611373100	21800	21800	21800	21800	0
4	20240430	210300	2611373100	21800	21800	21800	21800	0
5	20240430	210200	2611373100	21800	21800	21800	21800	0
6	20240430	210100	2611373100	21800	21800	21800	21800	0
7	20240430	210000	2611373100	21800	21800	21800	21800	0
8	20240430	205900	2611373100	21800	21800	21800	21800	0
9	20240430	205800	2611373100	21800	21800	21800	21800	0
10	20240430	205700	2611373100	21800	21800	21800	21800	0
11	20240430	205600	2611373100	21800	21800	21800	21800	0
12	20240430	205500	2611373100	21800	21800	21800	21800	0
13	20240430	205400	2611373100	21800	21800	21800	21800	0
14	20240430	205300	2611373100	21800	21800	21800	21800	0
15	20240430	205200	2611373100	21800	21800	21800	21800	0
16	20240430	205100	2611373100	21800	21800	21800	21800	0
17	20240430	205000	2611373100	21800	21800	21800	21800	0
18	20240430	204900	2611373100	21800	21800	21800	21800	0
19	20240430	204800	2611373100	21800	21800	21800	21800	0
20	20240430	204700	2611373100	21800	21800	21800	21800	0
21	20240430	204600	2611373100	21800	21800	21800	21800	0
22	20240430	204500	2611373100	21800	21800	21800	21800	0
23	20240430	204400	2611373100	21800	21800	21800	21800	0
24	20240430	204300	2611373100	21800	21800	21800	21800	0
25	20240430	204200	2611373100	21800	21800	21800	21800	0
26	20240430	204100	2611373100	21800	21800	21800	21800	0
27	20240430	204000	2611373100	21800	21800	21800	21800	0
28	20240430	203900	2611373100	21800	21800	21800	21800	0
29	20240430	203800	2611373100	21800	21800	21800	21800	0
30	20240430	203700	2611373100	21800	21800	21800	21800	0
31	20240430	203600	2611373100	21800	21800	21800	21800	0
32	20240430	203500	2611373100	21800	21800	21800	21800	5472
33	20240430	203400	2611373100	21800	21800	21800	21800	0
34	20240430	203300	2611373100	21800	21800	21800	21800	0
35	20240430	203200	2611373100	21800	21800	21800	21800	0
36	20240430	203100	2611373100	21800	21800	21800	21800	0
37	20240430	203000	2611373100	21800	21800	21800	21800	0
38	20240430	202900	2611373100	21800	21800	21800	21800	0
39	20240430	202800	2611373100	21800	21800	21800	21800	0
40	20240430	202700	2611373100	21800	21800	21800	21800	0
41	20240430	202600	2611373100	21800	21800	21800	21800	0
42	20240430	202500	2611373100	21800	21800	21800	21800	0
43	20240430	202400	2611373100	21800	21800	21800	21800	0
44	20240430	202300	2611373100	21800	21800	21800	21800	0
45	20240430	202200	2611373100	21800	21800	21800	21800	0
46	20240430	202100	2611373100	21800	21800	21800	21800	0
47	20240430	202000	2611373100	21800	21800	21800	21800	0
48	20240430	201900	2611373100	21800	21800	21800	21800	0
49	20240430	201800	2611373100	21800	21800	21800	21800	0
50	20240430	201700	2611373100	21800	21800	21800	21800	0
51	20240430	201600	2611373100	21800	21800	21800	21800	0
52	20240430	201500	2611373100	21800	21800	21800	21800	0
53	20240430	201400	2611373100	21800	21800	21800	21800	0
54	20240430	201300	2611373100	21800	21800	21800	21800	0
55	20240430	201200	2611373100	21800	21800	21800	21800	0
56	20240430	201100	2611373100	21800	21800	21800	21800	0
57	20240430	201000	2611373100	21800	21800	21800	21800	0
58	20240430	200900	2611373100	21800	21800	21800	21800	0
59	20240430	200800	2611373100	21800	21800	21800	21800	0
60	20240430	200700	2611373100	21800	21800	21800	21800	0
61	20240430	200600	2611373100	21800	21800	21800	21800	0
62	20240430	200500	2611373100	21800	21800	21800	21800	5472
63	20240430	200400	2611373100	21800	21800	21800	21800	0
64	20240430	200300	2611373100	21800	21800	21800	21800	0
65	20240430	200200	2611373100	21800	21800	21800	21800	0
66	20240430	200100	2611373100	21800	21800	21800	21800	0
67	20240430	200000	2611373100	21800	21800	21800	21800	0
68	20240430	195900	2611373100	21800	21800	21800	21800	0
69	20240430	195800	2611373100	21800	21800	21800	21800	0
70	20240430	195700	2611373100	21800	21800	21800	21800	0
71	20240430	195600	2611373100	21800	21800	21800	21800	0
72	20240430	195500	2611373100	21800	21800	21800	21800	0
73	20240430	195400	2611373100	21800	21800	21800	21800	0
74	20240430	195300	2611373100	21800	21800	21800	21800	0
75	20240430	195200	2611373100	21800	21800	21800	21800	0
76	20240430	195100	2611373100	21800	21800	21800	21800	0
77	20240430	195000	2611373100	21800	21800	21800	21800	0
78	20240430	194900	2611373100	21800	21800	21800	21800	0
79	20240430	194800	2611373100	21800	21800	21800	21800	0
80	20240430	194700	2611373100	21800	21800	21800	21800	0
81	20240430	194600	2611373100	21800	21800	21800	21800	0
82	20240430	194500	2611373100	21800	21800	21800	21800	0
83	20240430	194400	2611373100	21800	21800	21800	21800	0
84	20240430	194300	2611373100	21800	21800	21800	21800	0
85	20240430	194200	2611373100	21800	21800	21800	21800	0
86	20240430	194100	2611373100	21800	21800	21800	21800	0
87	20240430	194000	2611373100	21800	21800	21800	21800	0
88	20240430	193900	2611373100	21800	21800	21800	21800	0
89	20240430	193800	2611373100	21800	21800	21800	21800	0
90	20240430	193700	2611373100	21800	21800	21800	21800	0
91	20240430	193600	2611373100	21800	21800	21800	21800	0
92	20240430	193500	2611373100	21800	21800	21800	21800	5472
93	20240430	193400	2611373100	21800	21800	21800	21800	0
94	20240430	193300	2611373100	21800	21800	21800	21800	0
95	20240430	193200	2611373100	21800	21800	21800	21800	0
96	20240430	193100	2611373100	21800	21800	21800	21800	0
97	20240430	193000	2611373100	21800	21800	21800	21800	0
98	20240430	192900	2611373100	21800	21800	21800	21800	0
99	20240430	192800	2611373100	21800	21800	21800	21800	0
100	20240430	192700	2611373100	21800	21800	21800	21800	0
101	20240430	192600	2611373100	21800	21800	21800	21800	0
102	20240430	192500	2611373100	21800	21800	21800	21800	0
103	20240430	192400	2611373100	21800	21800	21800	21800	0
104	20240430	192300	2611373100	21800	21800	21800	21800	0
105	20240430	192200	2611373100	21800	21800	21800	21800	0
106	20240430	192100	2611373100	21800	21800	21800	21800	0
107	20240430	192000	2611373100	21800	21800	21800	21800	0
108	20240430	191900	2611373100	21800	21800	21800	21800	0
109	20240430	191800	2611373100	21800	21800	21800	21800	0
110	20240430	191700	2611373100	21800	21800	21800	21800	0
111	20240430	191600	2611373100	21800	21800	21800	21800	0
112	20240430	191500	2611373100	21800	21800	21800	21800	0
113	20240430	191400	2611373100	21800	21800	21800	21800	0
114	20240430	191300	2611373100	21800	21800	21800	21800	0
115	20240430	191200	2611373100	21800	21800	21800	21800	0
116	20240430	191100	2611373100	21800	21800	21800	21800	0
117	20240430	191000	2611373100	21800	21800	21800	21800	0
118	20240430	190900	2611373100	21800	21800	21800	21800	0
119	20240430	190800	2611373100	21800	21800	21800	21800	0
120	20240430	190700	2611373100	21800	21800	21800	21800	0
121	20240430	190600	2611373100	21800	21800	21800	21800	0
122	20240430	190500	2611373100	21800	21800	21800	21800	5472
123	20240430	190400	2611373100	21800	21800	21800	21800	0
124	20240430	190300	2611373100	21800	21800	21800	21800	0
125	20240430	190200	2611373100	21800	21800	21800	21800	0
126	20240430	190100	2611373100	21800	21800	21800	21800	0
127	20240430	190000	2611373100	21800	21800	21800	21800	0
128	20240430	185900	2611373100	21800	21800	21800	21800	0
129	20240430	185800	2611373100	21800	21800	21800	21800	0
130	20240430	185700	2611373100	21800	21800	21800	21800	0
131	20240430	185600	2611373100	21800	21800	21800	21800	0
132	20240430	185500	2611373100	21800	21800	21800	21800	0
133	20240430	185400	2611373100	21800	21800	21800	21800	0
134	20240430	185300	2611373100	21800	21800	21800	21800	0
135	20240430	185200	2611373100	21800	21800	21800	21800	0
136	20240430	185100	2611373100	21800	21800	21800	21800	0
137	20240430	185000	2611373100	21800	21800	21800	21800	0
138	20240430	184900	2611373100	21800	21800	21800	21800	0
139	20240430	184800	2611373100	21800	21800	21800	21800	0
140	20240430	184700	2611373100	21800	21800	21800	21800	0
141	20240430	184600	2611373100	21800	21800	21800	21800	0
142	20240430	184500	2611373100	21800	21800	21800	21800	0
143	20240430	184400	2611373100	21800	21800	21800	21800	0
144	20240430	184300	2611373100	21800	21800	21800	21800	0
145	20240430	184200	2611373100	21800	21800	21800	21800	0
146	20240430	184100	2611373100	21800	21800	21800	21800	0
147	20240430	184000	2611373100	21800	21800	21800	21800	0
148	20240430	183900	2611373100	21800	21800	21800	21800	0
149	20240430	183800	2611373100	21800	21800	21800	21800	0
150	20240430	183700	2611373100	21800	21800	21800	21800	0
151	20240430	183600	2611373100	21800	21800	21800	21800	0
152	20240430	183500	2611373100	21800	21800	21800	21800	5472
153	20240430	183400	2611373100	21800	21800	21800	21800	0
154	20240430	183300	2611373100	21800	21800	21800	21800	0
155	20240430	183200	2611373100	21800	21800	21800	21800	0
156	20240430	183100	2611373100	21800	21800	21800	21800	0
157	20240430	183000	2611373100	21800	21800	21800	21800	0
158	20240430	182900	2611373100	21800	21800	21800	21800	0
159	20240430	182800	2611373100	21800	21800	21800	21800	0
160	20240430	182700	2611373100	21800	21800	21800	21800	0
161	20240430	182600	2611373100	21800	21800	21800	21800	0
162	20240430	182500	2611373100	21800	21800	21800	21800	0
163	20240430	182400	2611373100	21800	21800	21800	21800	0
164	20240430	182300	2611373100	21800	21800	21800	21800	0
165	20240430	182200	2611373100	21800	21800	21800	21800	0
166	20240430	182100	2611373100	21800	21800	21800	21800	0
167	20240430	182000	2611373100	21800	21800	21800	21800	0
168	20240430	181900	2611373100	21800	21800	21800	21800	0
169	20240430	181800	2611373100	21800	21800	21800	21800	0
170	20240430	181700	2611373100	21800	21800	21800	21800	0
171	20240430	181600	2611373100	21800	21800	21800	21800	0
172	20240430	181500	2611373100	21800	21800	21800	21800	0
173	20240430	181400	2611373100	21800	21800	21800	21800	0
174	20240430	181300	2611373100	21800	21800	21800	21800	0
175	20240430	181200	2611373100	21800	21800	21800	21800	0
176	20240430	181100	2611373100	21800	21800	21800	21800	0
177	20240430	181000	2611373100	21800	21800	21800	21800	0
178	20240430	180900	2611373100	21800	21800	21800	21800	0
179	20240430	180800	2611373100	21800	21800	21800	21800	0
180	20240430	180700	2611373100	21800	21800	21800	21800	0
181	20240430	180600	2611373100	21800	21800	21800	21800	0
182	20240430	180500	2611373100	21800	21800	21800	21800	5472
183	20240430	180400	2611373100	21800	21800	21800	21800	0
184	20240430	180300	2611373100	21800	21800	21800	21800	0
185	20240430	180200	2611373100	21800	21800	21800	21800	0
186	20240430	180100	2611373100	21800	21800	21800	21800	0
187	20240430	180000	2611373100	21800	21800	21800	21800	0
188	20240430	175900	2611373100	21800	21800	21800	21800	0
189	20240430	175800	2611373100	21800	21800	21800	21800	0
190	20240430	175700	2611373100	21800	21800	21800	21800	0
191	20240430	175600	2611373100	21800	21800	21800	21800	0
192	20240430	175500	2611373100	21800	21800	21800	21800	0
193	20240430	175400	2611373100	21800	21800	21800	21800	0
194	20240430	175300	2611373100	21800	21800	21800	21800	0
195	20240430	175200	2611373100	21800	21800	21800	21800	0
196	20240430	175100	2611373100	21800	21800	21800	21800	0
197	20240430	175000	2611373100	21800	21800	21800	21800	0
198	20240430	174900	2611373100	21800	21800	21800	21800	0
199	20240430	174800	2611373100	21800	21800	21800	21800	0
200	20240430	174700	2611373100	21800	21800	21800	21800	0
201	20240430	174600	2611373100	21800	21800	21800	21800	0
202	20240430	174500	2611373100	21800	21800	21800	21800	0
203	20240430	174400	2611373100	21800	21800	21800	21800	0
204	20240430	174300	2611373100	21800	21800	21800	21800	0
205	20240430	174200	2611373100	21800	21800	21800	21800	0
206	20240430	174100	2611373100	21800	21800	21800	21800	0
207	20240430	174000	2611373100	21800	21800	21800	21800	0
208	20240430	173900	2611373100	21800	21800	21800	21800	0
209	20240430	173800	2611373100	21800	21800	21800	21800	0
210	20240430	173700	2611373100	21800	21800	21800	21800	0
211	20240430	173600	2611373100	21800	21800	21800	21800	0
212	20240430	173500	2611373100	21800	21800	21800	21800	5472
213	20240430	173400	2611373100	21800	21800	21800	21800	0
214	20240430	173300	2611373100	21800	21800	21800	21800	0
215	20240430	173200	2611373100	21800	21800	21800	21800	0
216	20240430	173100	2611373100	21800	21800	21800	21800	0
217	20240430	173000	2611373100	21800	21800	21800	21800	0
218	20240430	172900	2611373100	21800	21800	21800	21800	0
219	20240430	172800	2611373100	21800	21800	21800	21800	0
220	20240430	172700	2611373100	21800	21800	21800	21800	0
221	20240430	172600	2611373100	21800	21800	21800	21800	0
222	20240430	172500	2611373100	21800	21800	21800	21800	0
223	20240430	172400	2611373100	21800	21800	21800	21800	0
224	20240430	172300	2611373100	21800	21800	21800	21800	0
225	20240430	172200	2611373100	21800	21800	21800	21800	0
226	20240430	172100	2611373100	21800	21800	21800	21800	0
227	20240430	172000	2611373100	21800	21800	21800	21800	0
228	20240430	171900	2611373100	21800	21800	21800	21800	0
229	20240430	171800	2611373100	21800	21800	21800	21800	0
230	20240430	171700	2611373100	21800	21800	21800	21800	0
231	20240430	171600	2611373100	21800	21800	21800	21800	0
232	20240430	171500	2611373100	21800	21800	21800	21800	0
233	20240430	171400	2611373100	21800	21800	21800	21800	0
234	20240430	171300	2611373100	21800	21800	21800	21800	0
235	20240430	171200	2611373100	21800	21800	21800	21800	0
236	20240430	171100	2611373100	21800	21800	21800	21800	0
237	20240430	171000	2611373100	21800	21800	21800	21800	0
238	20240430	170900	2611373100	21800	21800	21800	21800	0
239	20240430	170800	2611373100	21800	21800	21800	21800	0
240	20240430	170700	2611373100	21800	21800	21800	21800	0
241	20240430	170600	2611373100	21800	21800	21800	21800	0
242	20240430	170500	2611373100	21800	21800	21800	21800	5472
243	20240430	170400	2611373100	21800	21800	21800	21800	0
244	20240430	170300	2611373100	21800	21800	21800	21800	0
245	20240430	170200	2611373100	21800	21800	21800	21800	0
246	20240430	170100	2611373100	21800	21800	21800	21800	0
247	20240430	170000	2611373100	21800	21800	21800	21800	0
248	20240430	165900	2611373100	21800	21800	21800	21800	0
249	20240430	165800	2611373100	21800	21800	21800	21800	0
250	20240430	165700	2611373100	21800	21800	21800	21800	0
251	20240430	165600	2611373100	21800	21800	21800	21800	0
252	20240430	165500	2611373100	21800	21800	21800	21800	0
253	20240430	165400	2611373100	21800	21800	21800	21800	0
254	20240430	165300	2611373100	21800	21800	21800	21800	0
255	20240430	165200	2611373100	21800	21800	21800	21800	0
256	20240430	165100	2611373100	21800	21800	21800	21800	0
257	20240430	165000	2611373100	21800	21800	21800	21800	0
258	20240430	164900	2611373100	21800	21800	21800	21800	0
259	20240430	164800	2611373100	21800	21800	21800	21800	0
260	20240430	164700	2611373100	21800	21800	21800	21800	0
261	20240430	164600	2611373100	21800	21800	21800	21800	0
262	20240430	164500	2611373100	21800	21800	21800	21800	0
263	20240430	164400	2611373100	21800	21800	21800	21800	0
264	20240430	164300	2611373100	21800	21800	21800	21800	0
265	20240430	164200	2611373100	21800	21800	21800	21800	0
266	20240430	164100	2611373100	21800	21800	21800	21800	0
267	20240430	164000	2611373100	21800	21800	21800	21800	0
268	20240430	163900	2611373100	21800	21800	21800	21800	0
269	20240430	163800	2611373100	21800	21800	21800	21800	0
270	20240430	163700	2611373100	21800	21800	21800	21800	0
271	20240430	163600	2611373100	21800	21800	21800	21800	0
272	20240430	163500	2611373100	21800	21800	21800	21800	5472
273	20240430	163400	2611373100	21800	21800	21800	21800	0
274	20240430	163300	2611373100	21800	21800	21800	21800	0
275	20240430	163200	2611373100	21800	21800	21800	21800	0
276	20240430	163100	2611373100	21800	21800	21800	21800	0
277	20240430	163000	2611373100	21800	21800	21800	21800	0
278	20240430	162900	2611373100	21800	21800	21800	21800	0
279	20240430	162800	2611373100	21800	21800	21800	21800	0
280	20240430	162700	2611373100	21800	21800	21800	21800	0
281	20240430	162600	2611373100	21800	21800	21800	21800	0
282	20240430	162500	2611373100	21800	21800	21800	21800	0
283	20240430	162400	2611373100	21800	21800	21800	21800	0
284	20240430	162300	2611373100	21800	21800	21800	21800	0
285	20240430	162200	2611373100	21800	21800	21800	21800	0
286	20240430	162100	2611373100	21800	21800	21800	21800	0
287	20240430	162000	2611373100	21800	21800	21800	21800	0
288	20240430	161900	2611373100	21800	21800	21800	21800	0
289	20240430	161800	2611373100	21800	21800	21800	21800	0
290	20240430	161700	2611373100	21800	21800	21800	21800	0
291	20240430	161600	2611373100	21800	21800	21800	21800	0
292	20240430	161500	2611373100	21800	21800	21800	21800	0
293	20240430	161400	2611373100	21800	21800	21800	21800	0
294	20240430	161300	2611373100	21800	21800	21800	21800	0
295	20240430	161200	2611373100	21800	21800	21800	21800	0
296	20240430	161100	2611373100	21800	21800	21800	21800	0
297	20240430	161000	2611373100	21800	21800	21800	21800	0
298	20240430	160900	2611373100	21800	21800	21800	21800	0
299	20240430	160800	2611373100	21800	21800	21800	21800	0
300	20240430	160700	2611373100	21800	21800	21800	21800	0
301	20240430	160600	2611373100	21800	21800	21800	21800	0
302	20240430	160500	2611373100	21800	21800	21800	21800	5472
303	20240430	160400	2611373100	21800	21800	21800	21800	0
304	20240430	160300	2611373100	21800	21800	21800	21800	0
305	20240430	160200	2611373100	21800	21800	21800	21800	0
306	20240430	160100	2611373100	21800	21800	21800	21800	0
307	20240430	160000	2611373100	21800	21800	21800	21800	0
308	20240430	155900	2611373100	21800	21800	21800	21800	0
309	20240430	155800	2611373100	21800	21800	21800	21800	0
310	20240430	155700	2611373100	21800	21800	21800	21800	0
311	20240430	155600	2611373100	21800	21800	21800	21800	0
312	20240430	155500	2611373100	21800	21800	21800	21800	0
313	20240430	155400	2611373100	21800	21800	21800	21800	0
314	20240430	155300	2611373100	21800	21800	21800	21800	0
315	20240430	155200	2611373100	21800	21800	21800	21800	0
316	20240430	155100	2611373100	21800	21800	21800	21800	0
317	20240430	155000	2611373100	21800	21800	21800	21800	0
318	20240430	154900	2611373100	21800	21800	21800	21800	0
319	20240430	154800	2611373100	21800	21800	21800	21800	0
320	20240430	154700	2611373100	21800	21800	21800	21800	0
321	20240430	154600	2611373100	21800	21800	21800	21800	0
322	20240430	154500	2611373100	21800	21800	21800	21800	0
323	20240430	154400	2611373100	21800	21800	21800	21800	0
324	20240430	154300	2611373100	21800	21800	21800	21800	0
325	20240430	154200	2611373100	21800	21800	21800	21800	0
326	20240430	154100	2611373100	21800	21800	21800	21800	0
327	20240430	154000	2611373100	21800	21800	21800	21800	0
328	20240430	153900	2611373100	21800	21800	21800	21800	0
329	20240430	153800	2611373100	21800	21800	21800	21800	0
330	20240430	153700	2611373100	21800	21800	21800	21800	0
331	20240430	153600	2611373100	21800	21800	21800	21800	0
332	20240430	153500	2611373100	21800	21800	21800	21800	5472
333	20240430	153400	2611373100	21800	21800	21800	21800	0
334	20240430	153300	2611373100	21800	21800	21800	21800	0
335	20240430	153200	2611373100	21800	21800	21800	21800	0
336	20240430	153100	2611373100	21800	21800	21800	21800	0
337	20240430	153000	2611373100	21800	21800	21800	21800	5472
338	20240430	152900	2492083500	21800	21800	21800	21800	0
339	20240430	152800	2492083500	21800	21800	21800	21800	0
340	20240430	152700	2492083500	21800	21800	21800	21800	0
341	20240430	152600	2492083500	21800	21800	21800	21800	0
342	20240430	152500	2492083500	21800	21800	21800	21800	0
343	20240430	152400	2492083500	21800	21800	21800	21800	0
344	20240430	152300	2492083500	21800	21800	21800	21800	0
345	20240430	152200	2492083500	21800	21800	21800	21800	0
346	20240430	152100	2492083500	21800	21800	21800	21800	0
347	20240430	152000	2492083500	21800	21800	21800	21800	0
348	20240430	151900	2492083500	21800	21850	21850	21800	496
349	20240430	151800	2481252800	21850	21800	21850	21800	248
350	20240430	151700	2475840100	21800	21800	21800	21750	866
351	20240430	151600	2456965800	21800	21800	21800	21800	221
352	20240430	151500	2452148000	21800	21800	21800	21800	311
353	20240430	151400	2445368200	21850	21800	21850	21800	192
354	20240430	151300	2441182450	21850	21800	21850	21800	270
355	20240430	151200	2435292000	21800	21800	21800	21750	3897
356	20240430	151100	2350350250	21800	21850	21850	21800	180
357	20240430	151000	2346424800	21800	21800	21850	21800	360
358	20240430	150900	2338569200	21850	21800	21850	21800	230
359	20240430	150800	2333553650	21800	21800	21800	21800	1
360	20240430	150700	2333531850	21850	21800	21850	21800	26
361	20240430	150600	2332965000	21800	21800	21850	21800	82
362	20240430	150500	2331177350	21850	21800	21850	21800	372
363	20240430	150400	2323066350	21800	21800	21800	21800	1
364	20240430	150300	2323044550	21850	21850	21850	21850	92
365	20240430	150200	2321034350	21800	21850	21850	21800	20
366	20240430	150100	2320597600	21850	21850	21850	21850	860
367	20240430	150000	2301806600	21850	21900	21900	21850	440
368	20240430	145900	2292176550	21900	21850	21900	21850	429
369	20240430	145800	2282802650	21850	21850	21850	21850	151
370	20240430	145700	2279503300	21850	21900	21900	21850	161
371	20240430	145600	2275978100	21850	21850	21850	21850	122
372	20240430	145500	2273312400	21850	21850	21850	21850	180
373	20240430	145400	2269379400	21850	21850	21900	21850	1895
374	20240430	145300	2227971300	21800	21800	21800	21800	53
375	20240430	145200	2226815900	21800	21800	21850	21750	4539
376	20240430	145100	2127859550	21800	21850	21850	21800	2438
377	20240430	145000	2074711100	21800	21800	21850	21800	347
378	20240430	144900	2067142700	21850	21800	21850	21800	93
379	20240430	144800	2065114150	21800	21850	21850	21800	92
380	20240430	144700	2063104050	21800	21850	21850	21800	260
381	20240430	144600	2057434500	21800	21850	21850	21800	89
382	20240430	144500	2055492200	21850	21850	21850	21800	775
383	20240430	144400	2038564000	21850	21800	21850	21800	86
384	20240430	144300	2036687700	21800	21800	21850	21800	111
385	20240430	144200	2034267400	21800	21800	21800	21800	149
386	20240430	144100	2031019200	21850	21850	21850	21800	142
387	20240430	144000	2027920350	21800	21800	21800	21800	195
388	20240430	143900	2023669350	21850	21800	21850	21800	56
389	20240430	143800	2022448050	21800	21800	21850	21800	243
390	20240430	143700	2017148800	21850	21800	21850	21800	311
391	20240430	143600	2010368500	21850	21850	21850	21800	74
392	20240430	143500	2008751900	21850	21850	21850	21850	38
393	20240430	143400	2007921600	21850	21800	21850	21800	269
394	20240430	143300	2002049350	21850	21800	21850	21800	21
395	20240430	143200	2001591000	21800	21800	21800	21800	120
396	20240430	143100	1998975000	21800	21850	21850	21800	181
397	20240430	143000	1995026550	21800	21800	21850	21800	79
398	20240430	142900	1993303700	21800	21800	21850	21800	179
399	20240430	142800	1989400500	21800	21800	21800	21800	114
400	20240430	142700	1986915300	21800	21800	21850	21800	188
401	20240430	142600	1982816800	21750	21800	21800	21750	258
402	20240430	142500	1977192450	21800	21800	21800	21800	531
403	20240430	142400	1965616650	21850	21850	21850	21800	122
404	20240430	142300	1962951000	21800	21800	21800	21800	64
405	20240430	142200	1961555800	21800	21800	21850	21800	132
406	20240430	142100	1958677700	21800	21800	21800	21750	1825
407	20240430	142000	1918894900	21800	21800	21800	21800	1478
408	20240430	141900	1886674500	21850	21800	21850	21800	162
409	20240430	141800	1883138500	21800	21800	21800	21800	1
410	20240430	141700	1883116700	21850	21850	21850	21800	103
411	20240430	141600	1880866200	21850	21850	21850	21800	698
412	20240430	141500	1865639900	21800	21850	21850	21800	267
413	20240430	141400	1859817100	21850	21850	21850	21800	97
414	20240430	141300	1857699950	21850	21850	21850	21800	157
415	20240430	141200	1854271700	21850	21850	21850	21850	38
416	20240430	141100	1853441400	21850	21850	21850	21850	155
417	20240430	141000	1850054650	21850	21850	21850	21800	280
418	20240430	140900	1843944150	21850	21850	21850	21850	28
419	20240430	140800	1843332350	21850	21850	21850	21850	20
420	20240430	140700	1842895350	21850	21850	21850	21850	136
421	20240430	140600	1839923750	21850	21850	21850	21850	416
422	20240430	140500	1830834150	21850	21850	21850	21850	0
423	20240430	140400	1830834150	21850	21850	21850	21850	23
424	20240430	140300	1830331600	21850	21900	21900	21850	88
425	20240430	140200	1828407700	21900	21850	21900	21850	107
426	20240430	140100	1826069700	21850	21850	21900	21850	125
427	20240430	140000	1823338350	21850	21850	21850	21850	177
428	20240430	135900	1819470900	21850	21850	21850	21850	0
429	20240430	135800	1819470900	21850	21850	21900	21850	179
430	20240430	135700	1815555750	21900	21900	21900	21900	100
431	20240430	135600	1813365750	21900	21900	21900	21900	1014
432	20240430	135500	1791159150	21900	21850	21900	21850	392
433	20240430	135400	1782579600	21850	21850	21900	21800	476
434	20240430	135300	1772177650	21850	21850	21850	21850	884
435	20240430	135200	1752862250	21850	21850	21850	21850	570
436	20240430	135100	1740407750	21850	21850	21850	21800	278
437	20240430	135000	1734333500	21850	21850	21850	21850	40
438	20240430	134900	1733459500	21850	21850	21850	21850	11
439	20240430	134800	1733219150	21800	21800	21800	21800	40
440	20240430	134700	1732347150	21850	21800	21850	21800	31
441	20240430	134600	1731669850	21800	21850	21850	21800	13
442	20240430	134500	1731385950	21850	21800	21850	21800	71
443	20240430	134400	1729838050	21850	21850	21850	21800	62
444	20240430	134300	1728485350	21850	21800	21850	21800	87
445	20240430	134200	1726587750	21850	21850	21850	21850	51
446	20240430	134100	1725473400	21850	21800	21850	21800	4
447	20240430	134000	1725386050	21800	21850	21850	21800	45
448	20240430	133900	1724404950	21850	21800	21850	21800	84
449	20240430	133800	1722572750	21850	21800	21850	21800	195
450	20240430	133700	1718318900	21800	21800	21800	21800	94
451	20240430	133600	1716269700	21800	21850	21850	21800	289
452	20240430	133500	1709963150	21850	21850	21850	21800	112
453	20240430	133400	1707516000	21850	21850	21850	21850	50
454	20240430	133300	1706423500	21850	21850	21850	21800	513
455	20240430	133200	1695220100	21800	21850	21850	21800	354
456	20240430	133100	1687495850	21850	21800	21850	21800	105
457	20240430	133000	1685206350	21850	21850	21850	21850	42
458	20240430	132900	1684288650	21850	21800	21850	21800	356
459	20240430	132800	1676510300	21800	21850	21850	21800	60
460	20240430	132700	1675200300	21800	21800	21850	21800	378
461	20240430	132600	1666950550	21800	21800	21850	21800	2539
462	20240430	132500	1611592000	21750	21850	21850	21750	1074
463	20240430	132400	1588181450	21850	21850	21850	21800	67
464	20240430	132300	1586719850	21850	21800	21850	21800	12
465	20240430	132200	1586457750	21800	21800	21800	21800	51
466	20240430	132100	1585345950	21800	21800	21850	21800	102
467	20240430	132000	1583121850	21800	21850	21850	21800	217
468	20240430	131900	1578383250	21850	21800	21850	21800	192
469	20240430	131800	1574197150	21800	21800	21800	21800	44
470	20240430	131700	1573237950	21800	21850	21850	21800	562
471	20240430	131600	1560962850	21850	21800	21850	21800	430
472	20240430	131500	1551586750	21850	21800	21850	21800	1614
473	20240430	131400	1516400200	21800	21800	21800	21800	141
474	20240430	131300	1513326400	21850	21800	21850	21800	46
475	20240430	131200	1512323550	21850	21850	21850	21850	52
476	20240430	131100	1511187350	21800	21800	21800	21800	63
477	20240430	131000	1509813950	21800	21800	21850	21800	103
478	20240430	130900	1507567100	21850	21800	21850	21800	212
479	20240430	130800	1502944500	21800	21800	21800	21800	100
480	20240430	130700	1500764500	21800	21850	21850	21800	117
481	20240430	130600	1498213350	21850	21850	21850	21800	341
482	20240430	130500	1490777500	21850	21850	21850	21850	20
483	20240430	130400	1490340500	21850	21850	21850	21850	3
484	20240430	130300	1490274950	21800	21850	21850	21800	141
485	20240430	130200	1487198650	21800	21850	21850	21800	31
486	20240430	130100	1486521350	21850	21800	21850	21800	41
487	20240430	130000	1485627000	21850	21850	21850	21850	359
488	20240430	125900	1477782850	21850	21850	21850	21850	71
489	20240430	125800	1476231500	21800	21800	21800	21800	0
490	20240430	125700	1476231500	21800	21850	21850	21800	111
491	20240430	125600	1473806500	21850	21850	21850	21850	15
492	20240430	125500	1473478750	21850	21800	21850	21800	2
493	20240430	125400	1473435100	21850	21850	21850	21850	65
494	20240430	125300	1472014850	21850	21850	21850	21850	26
495	20240430	125200	1471446750	21850	21850	21850	21850	32
496	20240430	125100	1470747550	21850	21850	21850	21850	60
497	20240430	125000	1469436550	21850	21850	21850	21850	62
498	20240430	124900	1468081850	21850	21850	21850	21850	510
499	20240430	124800	1456938350	21850	21850	21850	21800	895
500	20240430	124700	1437392600	21850	21850	21850	21850	64
501	20240430	124600	1435994200	21800	21800	21800	21800	156
502	20240430	124500	1432593400	21850	21850	21850	21850	24
503	20240430	124400	1432069000	21850	21850	21850	21850	606
504	20240430	124300	1418827900	21850	21800	21850	21800	55
505	20240430	124200	1417626300	21800	21850	21850	21800	81
506	20240430	124100	1415856650	21850	21800	21850	21800	18
507	20240430	124000	1415463750	21850	21850	21850	21850	258
508	20240430	123900	1409826450	21850	21850	21850	21850	111
509	20240430	123800	1407401100	21800	21850	21850	21800	15
510	20240430	123700	1407073600	21800	21850	21850	21800	11
511	20240430	123600	1406833300	21800	21850	21850	21800	90
512	20240430	123500	1404870800	21850	21800	21850	21800	173
513	20240430	123400	1401097900	21850	21850	21850	21850	61
514	20240430	123300	1399765050	21800	21800	21800	21800	23
515	20240430	123200	1399263650	21800	21850	21850	21800	118
516	20240430	123100	1396690700	21850	21800	21850	21800	135
517	20240430	123000	1393745100	21850	21850	21850	21850	192
518	20240430	122900	1389549900	21850	21850	21850	21800	27
519	20240430	122800	1388960450	21850	21850	21850	21850	103
520	20240430	122700	1386709900	21850	21850	21850	21850	33
521	20240430	122600	1385988850	21850	21850	21850	21800	163
522	20240430	122500	1382428700	21850	21850	21850	21850	21
523	20240430	122400	1381969850	21850	21850	21850	21850	68
524	20240430	122300	1380484050	21850	21800	21850	21800	213
525	20240430	122200	1375831250	21800	21850	21850	21800	3
526	20240430	122100	1375765750	21850	21850	21850	21800	184
527	20240430	122000	1371747850	21850	21800	21850	21800	58
528	20240430	121900	1370481900	21800	21850	21850	21800	55
529	20240430	121800	1369280250	21800	21850	21850	21800	119
530	20240430	121700	1366680200	21800	21800	21800	21800	1
531	20240430	121600	1366658400	21850	21850	21850	21800	237
532	20240430	121500	1361491000	21850	21800	21850	21800	25
533	20240430	121400	1360945950	21800	21800	21800	21800	10
534	20240430	121300	1360727950	21850	21800	21850	21800	21
535	20240430	121200	1360269150	21800	21800	21800	21800	1
536	20240430	121100	1360247350	21800	21800	21850	21800	117
537	20240430	121000	1357691300	21800	21800	21850	21800	23
538	20240430	120900	1357189400	21850	21850	21850	21800	40
539	20240430	120800	1356316850	21800	21800	21800	21800	327
540	20240430	120700	1349188250	21800	21800	21850	21800	56
541	20240430	120600	1347966950	21800	21800	21800	21800	25
542	20240430	120500	1347421950	21800	21800	21850	21800	30
543	20240430	120400	1346767850	21800	21800	21850	21800	80
544	20240430	120300	1345021350	21800	21800	21850	21800	185
545	20240430	120200	1340984800	21800	21800	21800	21800	11
546	20240430	120100	1340745000	21800	21800	21800	21750	54
547	20240430	120000	1339568000	21850	21800	21850	21800	51
548	20240430	115900	1338455700	21850	21800	21850	21800	11
549	20240430	115800	1338215850	21800	21800	21800	21800	12
550	20240430	115700	1337954250	21800	21800	21800	21800	15
551	20240430	115600	1337627250	21800	21800	21850	21800	839
552	20240430	115500	1319336750	21800	21800	21800	21800	13
553	20240430	115400	1319053350	21800	21800	21800	21750	229
554	20240430	115300	1314062300	21800	21750	21800	21750	57
555	20240430	115200	1312822200	21800	21800	21800	21800	36
556	20240430	115100	1312037400	21800	21750	21800	21750	12
557	20240430	115000	1311775850	21800	21800	21800	21800	12
558	20240430	114900	1311514250	21800	21800	21800	21800	20
559	20240430	114800	1311078250	21800	21800	21800	21750	77
560	20240430	114700	1309400050	21800	21750	21800	21750	3
561	20240430	114600	1309334700	21800	21800	21800	21800	51
562	20240430	114500	1308222900	21800	21800	21800	21800	66
563	20240430	114400	1306784100	21800	21800	21800	21800	54
564	20240430	114300	1305606900	21800	21800	21800	21800	78
565	20240430	114200	1303906500	21800	21800	21800	21800	90
566	20240430	114100	1301944500	21800	21800	21800	21750	251
567	20240430	114000	1296483750	21800	21800	21800	21800	63
568	20240430	113900	1295110350	21800	21800	21800	21750	193
569	20240430	113800	1290904000	21800	21800	21800	21750	258
570	20240430	113700	1285287100	21800	21800	21800	21800	102
571	20240430	113600	1283063500	21800	21800	21800	21800	38
572	20240430	113500	1282235100	21800	21800	21800	21800	115
573	20240430	113400	1279728100	21800	21800	21800	21800	30
574	20240430	113300	1279074100	21800	21800	21800	21800	34
575	20240430	113200	1278332900	21800	21800	21800	21800	1
576	20240430	113100	1278311100	21750	21800	21800	21750	24
577	20240430	113000	1277787950	21800	21800	21850	21800	662
578	20240430	112900	1263353050	21800	21800	21800	21800	640
579	20240430	112800	1249401050	21800	21800	21800	21800	48
580	20240430	112700	1248354650	21800	21800	21800	21800	350
581	20240430	112600	1240724650	21800	21800	21800	21800	12
582	20240430	112500	1240463050	21800	21800	21800	21800	61
583	20240430	112400	1239133250	21850	21800	21850	21800	885
584	20240430	112300	1219840100	21800	21800	21800	21750	185
585	20240430	112200	1215814750	21800	21800	21800	21800	21
586	20240430	112100	1215356950	21800	21800	21800	21800	1
587	20240430	112000	1215335150	21800	21800	21800	21800	90
588	20240430	111900	1213373150	21800	21800	21800	21800	57
589	20240430	111800	1212130550	21800	21800	21800	21800	18
590	20240430	111700	1211738150	21800	21800	21800	21800	21
591	20240430	111600	1211280350	21800	21800	21800	21750	22
592	20240430	111500	1210800850	21750	21800	21800	21750	1250
593	20240430	111400	1183551350	21800	21800	21800	21800	20
594	20240430	111300	1183115350	21800	21800	21800	21800	15
595	20240430	111200	1182788350	21800	21800	21800	21750	46
596	20240430	111100	1181787000	21800	21800	21800	21800	20
597	20240430	111000	1181351000	21800	21800	21800	21800	60
598	20240430	110900	1180043000	21800	21800	21800	21800	312
599	20240430	110800	1173241400	21800	21800	21800	21800	81
600	20240430	110700	1171475600	21750	21750	21800	21750	33
601	20240430	110600	1170756750	21750	21750	21750	21750	400
602	20240430	110500	1162056750	21800	21800	21800	21800	132
603	20240430	110400	1159179150	21800	21800	21800	21750	462
604	20240430	110300	1149129050	21800	21800	21800	21800	15
605	20240430	110200	1148802050	21800	21800	21800	21800	222
606	20240430	110100	1143962450	21800	21750	21800	21750	9
607	20240430	110000	1143766550	21750	21750	21750	21750	100
608	20240430	105900	1141591550	21800	21750	21800	21750	141
609	20240430	105800	1138522750	21750	21750	21750	21750	292
610	20240430	105700	1132171750	21800	21800	21800	21750	1832
611	20240430	105600	1092234650	21800	21800	21800	21800	46
612	20240430	105500	1091231850	21800	21750	21800	21750	51
613	20240430	105400	1090121350	21800	21800	21800	21800	275
614	20240430	105300	1084126350	21850	21850	21850	21800	20
615	20240430	105200	1083689600	21800	21800	21800	21800	7
616	20240430	105100	1083537000	21850	21800	21850	21800	361
617	20240430	105000	1075667150	21850	21800	21850	21800	3
618	20240430	104900	1075601700	21850	21800	21850	21800	108
619	20240430	104800	1073246800	21800	21850	21850	21800	768
620	20240430	104700	1056499800	21800	21850	21850	21800	52
621	20240430	104600	1055363650	21800	21800	21800	21800	0
622	20240430	104500	1055363650	21800	21850	21850	21800	40
623	20240430	104400	1054491600	21850	21800	21850	21800	38
624	20240430	104300	1053662900	21800	21800	21800	21800	7
625	20240430	104200	1053510300	21800	21800	21800	21800	89
626	20240430	104100	1051570100	21850	21850	21850	21800	191
627	20240430	104000	1047402450	21850	21850	21850	21850	53
628	20240430	103900	1046244400	21850	21850	21850	21850	300
629	20240430	103800	1039689400	21850	21850	21850	21850	9
630	20240430	103700	1039492750	21800	21800	21800	21800	268
631	20240430	103600	1033650350	21800	21850	21850	21800	132
632	20240430	103500	1030766300	21800	21800	21800	21800	63
633	20240430	103400	1029392900	21800	21800	21800	21800	51
634	20240430	103300	1028281100	21850	21850	21850	21850	4
635	20240430	103200	1028193700	21850	21800	21850	21800	1060
636	20240430	103100	1005084950	21800	21800	21850	21800	179
637	20240430	103000	1001181750	21850	21850	21850	21800	51
638	20240430	102900	1000068400	21800	21800	21800	21800	101
639	20240430	102800	997866600	21800	21850	21850	21800	88
640	20240430	102700	995946450	21850	21850	21850	21850	12
641	20240430	102600	995684250	21850	21850	21850	21850	10
642	20240430	102500	995465750	21850	21850	21850	21850	13
643	20240430	102400	995181700	21800	21850	21850	21800	181
644	20240430	102300	991235850	21850	21800	21850	21800	89
645	20240430	102200	989295050	21800	21800	21800	21800	31
646	20240430	102100	988619250	21800	21750	21800	21750	134
647	20240430	102000	985701600	21750	21850	21850	21750	78
648	20240430	101900	984001350	21850	21850	21850	21850	0
649	20240430	101800	984001350	21850	21800	21850	21800	216
650	20240430	101700	979288450	21800	21800	21800	21750	1768
651	20240430	101600	940746150	21800	21800	21800	21750	219
652	20240430	101500	935979800	21800	21800	21800	21800	390
653	20240430	101400	927477800	21800	21750	21800	21750	296
654	20240430	101300	921035400	21750	21800	21800	21750	111
655	20240430	101200	918620650	21750	21750	21800	21750	87
656	20240430	101100	916727900	21750	21800	21800	21750	332
657	20240430	101000	909505350	21750	21750	21750	21750	172
658	20240430	100900	905764350	21800	21800	21800	21800	69
659	20240430	100800	904260150	21800	21800	21800	21800	452
660	20240430	100700	894406550	21800	21800	21800	21800	54
661	20240430	100600	893229350	21800	21800	21800	21800	110
662	20240430	100500	890831350	21800	21850	21850	21800	146
663	20240430	100400	887647950	21800	21800	21850	21800	434
664	20240430	100300	878185650	21850	21800	21850	21800	119
665	20240430	100200	875590400	21800	21800	21850	21800	176
666	20240430	100100	871751650	21800	21850	21850	21800	1712
667	20240430	100000	834356400	21850	21800	21850	21800	301
668	20240430	095900	827793100	21850	21850	21850	21850	38
669	20240430	095800	826962800	21850	21850	21850	21800	82
670	20240430	095700	825171350	21850	21850	21850	21800	292
671	20240430	095600	818800250	21800	21850	21850	21800	208
672	20240430	095500	814264550	21850	21800	21850	21800	287
673	20240430	095400	808003850	21800	21850	21850	21800	265
674	20240430	095300	802225900	21800	21800	21850	21800	1733
675	20240430	095200	764432200	21750	21750	21750	21750	0
676	20240430	095100	764432200	21750	21800	21800	21750	414
677	20240430	095000	755408050	21800	21800	21800	21800	652
678	20240430	094900	741194450	21800	21800	21800	21800	59
679	20240430	094800	739908250	21800	21800	21800	21800	20
680	20240430	094700	739472250	21800	21800	21800	21800	10
681	20240430	094600	739254250	21750	21800	21800	21750	1017
682	20240430	094500	717133900	21800	21800	21800	21750	101
683	20240430	094400	714932150	21750	21800	21800	21750	11
684	20240430	094300	714692400	21800	21750	21800	21750	28
685	20240430	094200	714082800	21800	21800	21850	21800	353
686	20240430	094100	706387350	21800	21800	21800	21800	537
687	20240430	094000	694680750	21850	21850	21850	21850	171
688	20240430	093900	690944400	21850	21800	21850	21800	154
689	20240430	093800	687584050	21800	21850	21850	21800	869
690	20240430	093700	668638850	21800	21850	21850	21800	245
691	20240430	093600	663290350	21850	21800	21850	21800	585
692	20240430	093500	650511700	21800	21850	21850	21800	208
693	20240430	093400	645975100	21850	21800	21850	21800	1164
694	20240430	093300	620549900	21800	21850	21850	21800	814
695	20240430	093200	602803500	21850	21850	21850	21850	66
696	20240430	093100	601361400	21850	21800	21850	21800	34
697	20240430	093000	600619700	21850	21850	21850	21800	508
698	20240430	092900	589525150	21750	21850	21850	21750	816
699	20240430	092800	571762550	21850	21800	21850	21800	101
700	20240430	092700	569560200	21850	21800	21850	21800	3
701	20240430	092600	569494700	21800	21800	21800	21800	363
702	20240430	092500	561581300	21800	21800	21800	21800	118
703	20240430	092400	559008900	21800	21800	21850	21800	258
704	20240430	092300	553384450	21850	21800	21850	21800	74
705	20240430	092200	551769500	21800	21800	21850	21800	737
706	20240430	092100	535696950	21800	21850	21850	21800	29
707	20240430	092000	535063700	21850	21900	21900	21800	2450
708	20240430	091900	481467750	21900	21950	21950	21900	77
709	20240430	091800	479781150	21900	21900	21950	21900	266
710	20240430	091700	473955500	21900	21900	21900	21900	298
711	20240430	091600	467429300	21900	21900	21900	21900	282
712	20240430	091500	461253500	21900	21850	21900	21850	1940
713	20240430	091400	418819050	21850	21850	21850	21850	212
714	20240430	091300	414186850	21800	21850	21850	21800	1085
715	20240430	091200	390530100	21850	21800	21850	21800	203
716	20240430	091100	386103600	21800	21850	21850	21800	364
717	20240430	091000	378165850	21850	21850	21900	21800	708
718	20240430	090900	362686550	21900	21900	21900	21850	136
719	20240430	090800	359711300	21900	21900	21900	21850	651
720	20240430	090700	345465450	21850	21850	21900	21850	1707
721	20240430	090600	308134650	21850	21800	21850	21800	1675
722	20240430	090500	271550700	21750	21800	21850	21750	1513
723	20240430	090400	238562450	21850	21700	21850	21700	3347
724	20240430	090300	165504900	21750	21750	21800	21650	1054
725	20240430	090200	142596300	21750	21700	21750	21700	4
726	20240430	090100	142509350	21750	21650	21750	21650	497
727	20240430	090000	131724550	21650	21650	21750	21600	6085