KissMeData/013030/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185800	4528878950	27100	27100	27100	27100	2539
3	20240424	185700	4528878950	27100	27100	27100	27100	0
4	20240424	185600	4528878950	27100	27100	27100	27100	0
5	20240424	185500	4528878950	27100	27100	27100	27100	0
6	20240424	185400	4528878950	27100	27100	27100	27100	0
7	20240424	185300	4528878950	27100	27100	27100	27100	0
8	20240424	185200	4528878950	27100	27100	27100	27100	0
9	20240424	185100	4528878950	27100	27100	27100	27100	0
10	20240424	185000	4528878950	27100	27100	27100	27100	0
11	20240424	184900	4528878950	27100	27100	27100	27100	0
12	20240424	184800	4528878950	27100	27100	27100	27100	0
13	20240424	184700	4528878950	27100	27100	27100	27100	0
14	20240424	184600	4528878950	27100	27100	27100	27100	0
15	20240424	184500	4528878950	27100	27100	27100	27100	0
16	20240424	184400	4528878950	27100	27100	27100	27100	0
17	20240424	184300	4528878950	27100	27100	27100	27100	0
18	20240424	184200	4528878950	27100	27100	27100	27100	0
19	20240424	184100	4528878950	27100	27100	27100	27100	0
20	20240424	184000	4528878950	27100	27100	27100	27100	0
21	20240424	183900	4528878950	27100	27100	27100	27100	0
22	20240424	183800	4528878950	27100	27100	27100	27100	0
23	20240424	183700	4528878950	27100	27100	27100	27100	0
24	20240424	183600	4528878950	27100	27100	27100	27100	0
25	20240424	183500	4528878950	27100	27100	27100	27100	0
26	20240424	183400	4528878950	27100	27100	27100	27100	0
27	20240424	183300	4528878950	27100	27100	27100	27100	0
28	20240424	183200	4528878950	27100	27100	27100	27100	0
29	20240424	183100	4528878950	27100	27100	27100	27100	0
30	20240424	183000	4528878950	27100	27100	27100	27100	0
31	20240424	182900	4528878950	27100	27100	27100	27100	0
32	20240424	182800	4528878950	27100	27100	27100	27100	2539
33	20240424	182700	4528878950	27100	27100	27100	27100	0
34	20240424	182600	4528878950	27100	27100	27100	27100	0
35	20240424	182500	4528878950	27100	27100	27100	27100	0
36	20240424	182400	4528878950	27100	27100	27100	27100	0
37	20240424	182300	4528878950	27100	27100	27100	27100	0
38	20240424	182200	4528878950	27100	27100	27100	27100	0
39	20240424	182100	4528878950	27100	27100	27100	27100	0
40	20240424	182000	4528878950	27100	27100	27100	27100	0
41	20240424	181900	4528878950	27100	27100	27100	27100	0
42	20240424	181800	4528878950	27100	27100	27100	27100	0
43	20240424	181700	4528878950	27100	27100	27100	27100	0
44	20240424	181600	4528878950	27100	27100	27100	27100	0
45	20240424	181500	4528878950	27100	27100	27100	27100	0
46	20240424	181400	4528878950	27100	27100	27100	27100	0
47	20240424	181300	4528878950	27100	27100	27100	27100	0
48	20240424	181200	4528878950	27100	27100	27100	27100	0
49	20240424	181100	4528878950	27100	27100	27100	27100	0
50	20240424	181000	4528878950	27100	27100	27100	27100	0
51	20240424	180900	4528878950	27100	27100	27100	27100	0
52	20240424	180800	4528878950	27100	27100	27100	27100	0
53	20240424	180700	4528878950	27100	27100	27100	27100	0
54	20240424	180600	4528878950	27100	27100	27100	27100	0
55	20240424	180500	4528878950	27100	27100	27100	27100	0
56	20240424	180400	4528878950	27100	27100	27100	27100	0
57	20240424	180300	4528878950	27100	27100	27100	27100	0
58	20240424	180200	4528878950	27100	27100	27100	27100	0
59	20240424	180100	4528878950	27100	27100	27100	27100	0
60	20240424	180000	4528878950	27100	27100	27100	27100	0
61	20240424	175900	4528878950	27100	27100	27100	27100	0
62	20240424	175800	4528878950	27100	27100	27100	27100	2539
63	20240424	175700	4528878950	27100	27100	27100	27100	0
64	20240424	175600	4528878950	27100	27100	27100	27100	0
65	20240424	175500	4528878950	27100	27100	27100	27100	0
66	20240424	175400	4528878950	27100	27100	27100	27100	0
67	20240424	175300	4528878950	27100	27100	27100	27100	0
68	20240424	175200	4528878950	27100	27100	27100	27100	0
69	20240424	175100	4528878950	27100	27100	27100	27100	0
70	20240424	175000	4528878950	27100	27100	27100	27100	0
71	20240424	174900	4528878950	27100	27100	27100	27100	0
72	20240424	174800	4528878950	27100	27100	27100	27100	0
73	20240424	174700	4528878950	27100	27100	27100	27100	0
74	20240424	174600	4528878950	27100	27100	27100	27100	0
75	20240424	174500	4528878950	27100	27100	27100	27100	0
76	20240424	174400	4528878950	27100	27100	27100	27100	0
77	20240424	174300	4528878950	27100	27100	27100	27100	0
78	20240424	174200	4528878950	27100	27100	27100	27100	0
79	20240424	174100	4528878950	27100	27100	27100	27100	0
80	20240424	174000	4528878950	27100	27100	27100	27100	0
81	20240424	173900	4528878950	27100	27100	27100	27100	0
82	20240424	173800	4528878950	27100	27100	27100	27100	0
83	20240424	173700	4528878950	27100	27100	27100	27100	0
84	20240424	173600	4528878950	27100	27100	27100	27100	0
85	20240424	173500	4528878950	27100	27100	27100	27100	0
86	20240424	173400	4528878950	27100	27100	27100	27100	0
87	20240424	173300	4528878950	27100	27100	27100	27100	0
88	20240424	173200	4528878950	27100	27100	27100	27100	0
89	20240424	173100	4528878950	27100	27100	27100	27100	0
90	20240424	173000	4528878950	27100	27100	27100	27100	0
91	20240424	172900	4528878950	27100	27100	27100	27100	0
92	20240424	172800	4528878950	27100	27100	27100	27100	2539
93	20240424	172700	4528878950	27100	27100	27100	27100	0
94	20240424	172600	4528878950	27100	27100	27100	27100	0
95	20240424	172500	4528878950	27100	27100	27100	27100	0
96	20240424	172400	4528878950	27100	27100	27100	27100	0
97	20240424	172300	4528878950	27100	27100	27100	27100	0
98	20240424	172200	4528878950	27100	27100	27100	27100	0
99	20240424	172100	4528878950	27100	27100	27100	27100	0
100	20240424	172000	4528878950	27100	27100	27100	27100	0
101	20240424	171900	4528878950	27100	27100	27100	27100	0
102	20240424	171800	4528878950	27100	27100	27100	27100	0
103	20240424	171700	4528878950	27100	27100	27100	27100	0
104	20240424	171600	4528878950	27100	27100	27100	27100	0
105	20240424	171500	4528878950	27100	27100	27100	27100	0
106	20240424	171400	4528878950	27100	27100	27100	27100	0
107	20240424	171300	4528878950	27100	27100	27100	27100	0
108	20240424	171200	4528878950	27100	27100	27100	27100	0
109	20240424	171100	4528878950	27100	27100	27100	27100	0
110	20240424	171000	4528878950	27100	27100	27100	27100	0
111	20240424	170900	4528878950	27100	27100	27100	27100	0
112	20240424	170800	4528878950	27100	27100	27100	27100	0
113	20240424	170700	4528878950	27100	27100	27100	27100	0
114	20240424	170600	4528878950	27100	27100	27100	27100	0
115	20240424	170500	4528878950	27100	27100	27100	27100	0
116	20240424	170400	4528878950	27100	27100	27100	27100	0
117	20240424	170300	4528878950	27100	27100	27100	27100	0
118	20240424	170200	4528878950	27100	27100	27100	27100	0
119	20240424	170100	4528878950	27100	27100	27100	27100	0
120	20240424	170000	4528878950	27100	27100	27100	27100	0
121	20240424	165900	4528878950	27100	27100	27100	27100	0
122	20240424	165800	4528878950	27100	27100	27100	27100	2539
123	20240424	165700	4528878950	27100	27100	27100	27100	0
124	20240424	165600	4528878950	27100	27100	27100	27100	0
125	20240424	165500	4528878950	27100	27100	27100	27100	0
126	20240424	165400	4528878950	27100	27100	27100	27100	0
127	20240424	165300	4528878950	27100	27100	27100	27100	0
128	20240424	165200	4528878950	27100	27100	27100	27100	0
129	20240424	165100	4528878950	27100	27100	27100	27100	0
130	20240424	165000	4528878950	27100	27100	27100	27100	0
131	20240424	164900	4528878950	27100	27100	27100	27100	0
132	20240424	164800	4528878950	27100	27100	27100	27100	0
133	20240424	164700	4528878950	27100	27100	27100	27100	0
134	20240424	164600	4528878950	27100	27100	27100	27100	0
135	20240424	164500	4528878950	27100	27100	27100	27100	0
136	20240424	164400	4528878950	27100	27100	27100	27100	0
137	20240424	164300	4528878950	27100	27100	27100	27100	0
138	20240424	164200	4528878950	27100	27100	27100	27100	0
139	20240424	164100	4528878950	27100	27100	27100	27100	0
140	20240424	164000	4528878950	27100	27100	27100	27100	0
141	20240424	163900	4528878950	27100	27100	27100	27100	0
142	20240424	163800	4528878950	27100	27100	27100	27100	0
143	20240424	163700	4528878950	27100	27100	27100	27100	0
144	20240424	163600	4528878950	27100	27100	27100	27100	0
145	20240424	163500	4528878950	27100	27100	27100	27100	0
146	20240424	163400	4528878950	27100	27100	27100	27100	0
147	20240424	163300	4528878950	27100	27100	27100	27100	0
148	20240424	163200	4528878950	27100	27100	27100	27100	0
149	20240424	163100	4528878950	27100	27100	27100	27100	0
150	20240424	163000	4528878950	27100	27100	27100	27100	0
151	20240424	162900	4528878950	27100	27100	27100	27100	0
152	20240424	162800	4528878950	27100	27100	27100	27100	2539
153	20240424	162700	4528878950	27100	27100	27100	27100	0
154	20240424	162600	4528878950	27100	27100	27100	27100	0
155	20240424	162500	4528878950	27100	27100	27100	27100	0
156	20240424	162400	4528878950	27100	27100	27100	27100	0
157	20240424	162300	4528878950	27100	27100	27100	27100	0
158	20240424	162200	4528878950	27100	27100	27100	27100	0
159	20240424	162100	4528878950	27100	27100	27100	27100	0
160	20240424	162000	4528878950	27100	27100	27100	27100	0
161	20240424	161900	4528878950	27100	27100	27100	27100	0
162	20240424	161800	4528878950	27100	27100	27100	27100	0
163	20240424	161700	4528878950	27100	27100	27100	27100	0
164	20240424	161600	4528878950	27100	27100	27100	27100	0
165	20240424	161500	4528878950	27100	27100	27100	27100	0
166	20240424	161400	4528878950	27100	27100	27100	27100	0
167	20240424	161300	4528878950	27100	27100	27100	27100	0
168	20240424	161200	4528878950	27100	27100	27100	27100	0
169	20240424	161100	4528878950	27100	27100	27100	27100	0
170	20240424	161000	4528878950	27100	27100	27100	27100	0
171	20240424	160900	4528878950	27100	27100	27100	27100	0
172	20240424	160800	4528878950	27100	27100	27100	27100	0
173	20240424	160700	4528878950	27100	27100	27100	27100	0
174	20240424	160600	4528878950	27100	27100	27100	27100	0
175	20240424	160500	4528878950	27100	27100	27100	27100	0
176	20240424	160400	4528878950	27100	27100	27100	27100	0
177	20240424	160300	4528878950	27100	27100	27100	27100	0
178	20240424	160200	4528878950	27100	27100	27100	27100	0
179	20240424	160100	4528878950	27100	27100	27100	27100	0
180	20240424	160000	4528878950	27100	27100	27100	27100	0
181	20240424	155900	4528878950	27100	27100	27100	27100	0
182	20240424	155800	4528878950	27100	27100	27100	27100	2539
183	20240424	155700	4528878950	27100	27100	27100	27100	0
184	20240424	155600	4528878950	27100	27100	27100	27100	0
185	20240424	155500	4528878950	27100	27100	27100	27100	0
186	20240424	155400	4528878950	27100	27100	27100	27100	0
187	20240424	155300	4528878950	27100	27100	27100	27100	0
188	20240424	155200	4528878950	27100	27100	27100	27100	0
189	20240424	155100	4528878950	27100	27100	27100	27100	0
190	20240424	155000	4528878950	27100	27100	27100	27100	0
191	20240424	154900	4528878950	27100	27100	27100	27100	0
192	20240424	154800	4528878950	27100	27100	27100	27100	0
193	20240424	154700	4528878950	27100	27100	27100	27100	0
194	20240424	154600	4528878950	27100	27100	27100	27100	0
195	20240424	154500	4528878950	27100	27100	27100	27100	0
196	20240424	154400	4528878950	27100	27100	27100	27100	0
197	20240424	154300	4528878950	27100	27100	27100	27100	0
198	20240424	154200	4528878950	27100	27100	27100	27100	0
199	20240424	154100	4528878950	27100	27100	27100	27100	0
200	20240424	154000	4528878950	27100	27100	27100	27100	0
201	20240424	153900	4528878950	27100	27100	27100	27100	0
202	20240424	153800	4528878950	27100	27100	27100	27100	0
203	20240424	153700	4528878950	27100	27100	27100	27100	0
204	20240424	153600	4528878950	27100	27100	27100	27100	0
205	20240424	153500	4528878950	27100	27100	27100	27100	0
206	20240424	153400	4528878950	27100	27100	27100	27100	0
207	20240424	153300	4528878950	27100	27100	27100	27100	0
208	20240424	153200	4528878950	27100	27100	27100	27100	0
209	20240424	153100	4528878950	27100	27100	27100	27100	0
210	20240424	153000	4528878950	27100	27100	27100	27100	2539
211	20240424	152900	4460072050	27100	27100	27100	27100	0
212	20240424	152800	4460072050	27100	27100	27100	27100	0
213	20240424	152700	4460072050	27100	27100	27100	27100	0
214	20240424	152600	4460072050	27100	27100	27100	27100	0
215	20240424	152500	4460072050	27100	27100	27100	27100	0
216	20240424	152400	4460072050	27100	27100	27100	27100	0
217	20240424	152300	4460072050	27100	27100	27100	27100	0
218	20240424	152200	4460072050	27100	27100	27100	27100	0
219	20240424	152100	4460072050	27100	27100	27100	27100	0
220	20240424	152000	4460072050	27100	27100	27100	27100	0
221	20240424	151900	4460072050	27100	27150	27150	27100	791
222	20240424	151800	4438633200	27200	27250	27250	27200	774
223	20240424	151700	4417580350	27200	27250	27250	27200	32
224	20240424	151600	4416709150	27250	27150	27250	27150	154
225	20240424	151500	4412520800	27250	27250	27250	27200	57
226	20240424	151400	4410969850	27250	27250	27250	27200	270
227	20240424	151300	4403625000	27350	27200	27350	27200	370
228	20240424	151200	4393549850	27200	27150	27200	27150	209
229	20240424	151100	4387875200	27100	27150	27150	27100	181
230	20240424	151000	4382968650	27150	27150	27150	27100	193
231	20240424	150900	4377729450	27100	27150	27200	27100	168
232	20240424	150800	4373168500	27150	27050	27200	27050	90
233	20240424	150700	4370730250	27050	27200	27200	27050	1274
234	20240424	150600	4336252450	27050	27200	27200	27050	905
235	20240424	150500	4311721050	27200	27150	27200	27100	193
236	20240424	150400	4306476050	27200	27250	27250	27150	45
237	20240424	150300	4305253800	27150	27200	27300	27150	1360
238	20240424	150200	4268165050	27200	27200	27250	27100	2886
239	20240424	150100	4189738400	27150	27300	27350	27150	1070
240	20240424	150000	4160624150	27250	27250	27350	27250	309
241	20240424	145900	4152191350	27200	27350	27350	27200	96
242	20240424	145800	4149576900	27350	27350	27350	27250	812
243	20240424	145700	4127449000	27350	27300	27350	27250	229
244	20240424	145600	4121197300	27350	27350	27350	27350	9
245	20240424	145500	4120951150	27350	27350	27400	27300	75
246	20240424	145400	4118902950	27350	27400	27400	27300	661
247	20240424	145300	4100856800	27300	27350	27350	27300	4
248	20240424	145200	4100747450	27350	27300	27350	27300	44
249	20240424	145100	4099545600	27300	27350	27350	27300	532
250	20240424	145000	4085019750	27300	27400	27400	27300	263
251	20240424	144900	4077826900	27400	27400	27400	27400	8
252	20240424	144800	4077607700	27350	27400	27400	27350	106
253	20240424	144700	4074708000	27350	27350	27400	27350	88
254	20240424	144600	4072300500	27400	27400	27400	27350	58
255	20240424	144500	4070713600	27350	27350	27400	27350	31
256	20240424	144400	4069865500	27400	27350	27400	27350	151
257	20240424	144300	4065735350	27350	27350	27350	27350	7
258	20240424	144200	4065543900	27350	27350	27350	27350	421
259	20240424	144100	4054029550	27350	27300	27350	27300	451
260	20240424	144000	4041716950	27300	27350	27400	27300	701
261	20240424	143900	4022548200	27400	27350	27400	27350	113
262	20240424	143800	4019455850	27400	27500	27500	27350	301
263	20240424	143700	4011209300	27450	27500	27500	27450	21
264	20240424	143600	4010632500	27450	27450	27500	27450	264
265	20240424	143500	4003372750	27500	27450	27500	27400	175
266	20240424	143400	3998570650	27450	27450	27500	27400	24
267	20240424	143300	3997911700	27500	27500	27500	27500	4
268	20240424	143200	3997801700	27500	27450	27500	27450	12
269	20240424	143100	3997471800	27500	27500	27500	27500	140
270	20240424	143000	3993621800	27500	27500	27500	27500	10
271	20240424	142900	3993346800	27450	27500	27500	27450	98
272	20240424	142800	3990656500	27500	27500	27500	27450	215
273	20240424	142700	3984754300	27500	27500	27500	27500	11
274	20240424	142600	3984451800	27500	27450	27500	27450	124
275	20240424	142500	3981042700	27450	27500	27500	27450	34
276	20240424	142400	3980109200	27450	27550	27550	27350	810
277	20240424	142300	3957847000	27550	27600	27600	27500	199
278	20240424	142200	3952366600	27600	27600	27600	27550	122
279	20240424	142100	3949005050	27600	27550	27600	27550	727
280	20240424	142000	3928962600	27550	27550	27550	27500	11
281	20240424	141900	3928659600	27500	27550	27550	27500	5
282	20240424	141800	3928521900	27550	27550	27550	27500	44
283	20240424	141700	3927309750	27500	27550	27550	27500	8
284	20240424	141600	3927089450	27500	27550	27550	27500	23
285	20240424	141500	3926456500	27500	27550	27550	27500	13
286	20240424	141400	3926098450	27550	27550	27550	27550	8
287	20240424	141300	3925878050	27550	27550	27550	27550	6
288	20240424	141200	3925712750	27550	27550	27550	27550	11
289	20240424	141100	3925409700	27550	27550	27550	27450	91
290	20240424	141000	3922905950	27550	27450	27550	27450	79
291	20240424	140900	3920730000	27550	27500	27550	27500	105
292	20240424	140800	3917842250	27500	27550	27550	27500	186
293	20240424	140700	3912725750	27550	27550	27550	27500	218
294	20240424	140600	3906724900	27550	27400	27550	27400	653
295	20240424	140500	3888767400	27450	27450	27500	27450	248
296	20240424	140400	3881959400	27450	27400	27450	27400	467
297	20240424	140300	3869158650	27350	27400	27400	27350	17
298	20240424	140200	3868693500	27350	27350	27350	27350	235
299	20240424	140100	3862266250	27350	27400	27400	27350	26
300	20240424	140000	3861553950	27350	27400	27400	27350	16
301	20240424	135900	3861116200	27350	27350	27350	27350	147
302	20240424	135800	3857095750	27350	27350	27350	27350	10
303	20240424	135700	3856822250	27350	27350	27350	27350	22
304	20240424	135600	3856220550	27350	27350	27350	27350	3
305	20240424	135500	3856138500	27400	27350	27400	27350	53
306	20240424	135400	3854688900	27350	27350	27350	27350	13
307	20240424	135300	3854333350	27350	27350	27350	27350	0
308	20240424	135200	3854333350	27350	27350	27350	27350	11
309	20240424	135100	3854032500	27400	27400	27400	27400	0
310	20240424	135000	3854032500	27400	27400	27400	27400	0
311	20240424	134900	3854032500	27400	27400	27400	27400	141
312	20240424	134800	3850169100	27350	27350	27350	27350	118
313	20240424	134700	3846941800	27350	27400	27400	27350	964
314	20240424	134600	3820536900	27400	27400	27400	27400	2
315	20240424	134500	3820482100	27400	27400	27400	27400	1
316	20240424	134400	3820454700	27400	27400	27400	27400	0
317	20240424	134300	3820454700	27400	27400	27400	27400	14
318	20240424	134200	3820071100	27450	27400	27450	27400	91
319	20240424	134100	3817573200	27450	27450	27450	27450	174
320	20240424	134000	3812796900	27450	27400	27450	27400	78
321	20240424	133900	3810655900	27500	27400	27500	27400	2
322	20240424	133800	3810601000	27400	27450	27450	27400	318
323	20240424	133700	3801873500	27450	27450	27450	27450	1
324	20240424	133600	3801846050	27450	27450	27450	27450	79
325	20240424	133500	3799677500	27450	27450	27500	27450	155
326	20240424	133400	3795420250	27450	27450	27450	27450	0
327	20240424	133300	3795420250	27450	27450	27450	27450	29
328	20240424	133200	3794624200	27400	27450	27450	27400	189
329	20240424	133100	3789437650	27450	27400	27450	27400	61
330	20240424	133000	3787763250	27450	27450	27450	27450	0
331	20240424	132900	3787763250	27450	27450	27450	27400	254
332	20240424	132800	3780793350	27500	27500	27500	27500	0
333	20240424	132700	3780793350	27500	27450	27500	27450	500
334	20240424	132600	3767045750	27450	27450	27450	27450	30
335	20240424	132500	3766222250	27450	27350	27450	27350	609
336	20240424	132400	3749521650	27400	27400	27400	27350	85
337	20240424	132300	3747195350	27350	27350	27350	27350	101
338	20240424	132200	3744433000	27300	27300	27300	27300	2
339	20240424	132100	3744378400	27300	27300	27300	27300	1
340	20240424	132000	3744351100	27300	27300	27300	27300	2
341	20240424	131900	3744296500	27300	27300	27300	27300	42
342	20240424	131800	3743149900	27300	27300	27300	27300	100
343	20240424	131700	3740419900	27300	27350	27350	27300	917
344	20240424	131600	3715356650	27350	27350	27350	27350	2
345	20240424	131500	3715301950	27400	27400	27400	27400	21
346	20240424	131400	3714726550	27400	27400	27400	27400	117
347	20240424	131300	3711520750	27350	27350	27350	27350	30
348	20240424	131200	3710700250	27350	27350	27350	27350	0
349	20240424	131100	3710700250	27350	27350	27350	27350	35
350	20240424	131000	3709743000	27350	27350	27350	27350	13
351	20240424	130900	3709387450	27350	27350	27350	27350	18
352	20240424	130800	3708895150	27450	27450	27450	27450	124
353	20240424	130700	3705491350	27350	27450	27450	27350	11
354	20240424	130600	3705189900	27450	27450	27450	27450	0
355	20240424	130500	3705189900	27450	27450	27450	27450	0
356	20240424	130400	3705189900	27450	27450	27450	27450	20
357	20240424	130300	3704640900	27400	27400	27400	27400	0
358	20240424	130200	3704640900	27400	27400	27400	27350	27
359	20240424	130100	3703901750	27400	27400	27400	27400	41
360	20240424	130000	3702778350	27300	27300	27300	27300	0
361	20240424	125900	3702778350	27300	27400	27400	27300	38
362	20240424	125800	3701740650	27450	27400	27450	27400	157
363	20240424	125700	3697431350	27300	27550	27550	27300	3580
364	20240424	125600	3599192200	27550	27800	27800	27550	1906
365	20240424	125500	3546493850	27750	27700	27750	27700	122
366	20240424	125400	3543113450	27800	27750	27800	27750	671
367	20240424	125300	3524493150	27800	27800	27800	27800	470
368	20240424	125200	3511427150	27800	27750	27800	27750	180
369	20240424	125100	3506425200	27800	27750	27800	27750	344
370	20240424	125000	3496869950	27750	27800	27800	27700	887
371	20240424	124900	3472242600	27850	27800	27850	27800	1197
372	20240424	124800	3438915950	27750	27800	27800	27750	26
373	20240424	124700	3438193200	27800	27850	27850	27750	171
374	20240424	124600	3433440750	27750	27650	27850	27650	2051
375	20240424	124500	3376584750	27600	27550	27600	27550	353
376	20240424	124400	3366842200	27550	27600	27600	27550	436
377	20240424	124300	3354809350	27600	27600	27650	27550	964
378	20240424	124200	3328205950	27600	27550	27600	27550	19
379	20240424	124100	3327682050	27600	27550	27600	27550	65
380	20240424	124000	3325890550	27550	27500	27550	27500	196
381	20240424	123900	3320492000	27500	27500	27550	27500	123
382	20240424	123800	3317109300	27450	27550	27550	27450	324
383	20240424	123700	3308213550	27500	27500	27500	27500	64
384	20240424	123600	3306453550	27500	27450	27500	27450	15
385	20240424	123500	3306041100	27450	27450	27650	27400	571
386	20240424	123400	3290312750	27400	27400	27450	27400	253
387	20240424	123300	3283380350	27300	27300	27450	27300	1144
388	20240424	123200	3252055700	27250	27300	27300	27250	73
389	20240424	123100	3250063600	27250	27250	27300	27250	48
390	20240424	123000	3248753900	27250	27250	27250	27250	3
391	20240424	122900	3248672150	27250	27250	27250	27250	2
392	20240424	122800	3248617650	27250	27250	27250	27250	0
393	20240424	122700	3248617650	27250	27250	27250	27250	21
394	20240424	122600	3248045400	27250	27250	27250	27250	13
395	20240424	122500	3247691150	27250	27250	27250	27250	1
396	20240424	122400	3247663900	27300	27300	27300	27300	19
397	20240424	122300	3247145200	27250	27200	27250	27200	149
398	20240424	122200	3243087950	27200	27200	27200	27200	11
399	20240424	122100	3242788750	27200	27200	27200	27200	68
400	20240424	122000	3240939150	27200	27200	27200	27200	38
401	20240424	121900	3239905550	27200	27200	27200	27200	3
402	20240424	121800	3239823950	27250	27250	27250	27250	6
403	20240424	121700	3239660450	27250	27250	27250	27250	0
404	20240424	121600	3239660450	27250	27250	27250	27200	221
405	20240424	121500	3233647350	27250	27250	27250	27250	0
406	20240424	121400	3233647350	27250	27250	27250	27200	313
407	20240424	121300	3225119750	27250	27250	27250	27250	224
408	20240424	121200	3219015750	27250	27300	27300	27250	92
409	20240424	121100	3216508700	27250	27250	27250	27250	35
410	20240424	121000	3215554950	27300	27250	27300	27250	25
411	20240424	120900	3214873400	27250	27300	27300	27250	74
412	20240424	120800	3212856600	27300	27300	27300	27300	87
413	20240424	120700	3210481500	27300	27300	27300	27300	5
414	20240424	120600	3210345000	27300	27300	27300	27300	1
415	20240424	120500	3210317700	27350	27350	27350	27350	4
416	20240424	120400	3210208300	27350	27350	27350	27350	50
417	20240424	120300	3208840800	27300	27350	27350	27300	45
418	20240424	120200	3207612250	27350	27350	27350	27350	1
419	20240424	120100	3207584900	27250	27250	27250	27250	0
420	20240424	120000	3207584900	27250	27350	27350	27250	325
421	20240424	115900	3198727550	27300	27300	27550	27250	292
422	20240424	115800	3190733100	27300	27300	27300	27300	0
423	20240424	115700	3190733100	27300	27250	27300	27250	163
424	20240424	115600	3186283850	27300	27300	27300	27300	0
425	20240424	115500	3186283850	27300	27300	27300	27300	14
426	20240424	115400	3185901650	27300	27300	27300	27300	1
427	20240424	115300	3185874350	27250	27250	27250	27250	29
428	20240424	115200	3185084100	27250	27300	27300	27250	4
429	20240424	115100	3184974950	27300	27350	27350	27250	491
430	20240424	115000	3171568200	27350	27350	27350	27350	22
431	20240424	114900	3170966500	27350	27300	27350	27300	62
432	20240424	114800	3169271350	27300	27300	27300	27300	55
433	20240424	114700	3167769850	27250	27250	27250	27250	37
434	20240424	114600	3166761600	27250	27250	27250	27250	95
435	20240424	114500	3164172850	27300	27300	27300	27300	11
436	20240424	114400	3163872550	27300	27250	27300	27250	89
437	20240424	114300	3161446550	27250	27250	27250	27250	5
438	20240424	114200	3161310300	27200	27300	27300	27200	208
439	20240424	114100	3155634050	27350	27300	27350	27300	185
440	20240424	114000	3150583300	27350	27150	27350	27150	126
441	20240424	113900	3147152350	27100	27150	27150	27100	108
442	20240424	113800	3144221150	27150	27200	27200	27150	546
443	20240424	113700	3129396550	27200	27200	27200	27200	100
444	20240424	113600	3126676550	27250	27250	27250	27200	62
445	20240424	113500	3124988550	27250	27250	27250	27200	246
446	20240424	113400	3118290900	27250	27200	27250	27200	13
447	20240424	113300	3117936800	27200	27250	27250	27200	375
448	20240424	113200	3107734450	27200	27250	27300	27200	100
449	20240424	113100	3105009500	27300	27300	27300	27300	40
450	20240424	113000	3103917500	27250	27300	27300	27250	303
451	20240424	112900	3095658850	27350	27350	27350	27350	1
452	20240424	112800	3095631500	27350	27350	27350	27350	1
453	20240424	112700	3095604150	27350	27350	27350	27350	4
454	20240424	112600	3095494750	27350	27350	27350	27300	41
455	20240424	112500	3094373550	27300	27350	27350	27250	45
456	20240424	112400	3093145000	27250	27250	27350	27250	16
457	20240424	112300	3092708500	27200	27200	27200	27200	42
458	20240424	112200	3091566100	27200	27350	27450	27200	2153
459	20240424	112100	3032684350	27400	27400	27400	27400	122
460	20240424	112000	3029341550	27400	27400	27400	27400	5
461	20240424	111900	3029204550	27400	27400	27400	27400	47
462	20240424	111800	3027916750	27400	27400	27400	27400	245
463	20240424	111700	3021203750	27400	27400	27400	27400	11
464	20240424	111600	3020902350	27400	27400	27400	27400	41
465	20240424	111500	3019778950	27400	27400	27400	27350	315
466	20240424	111400	3011149850	27450	27500	27500	27400	655
467	20240424	111300	2993185050	27450	27450	27450	27450	3
468	20240424	111200	2993102700	27450	27450	27450	27450	0
469	20240424	111100	2993102700	27450	27450	27450	27450	53
470	20240424	111000	2991647850	27500	27500	27500	27500	23
471	20240424	110900	2991015350	27500	27450	27500	27450	113
472	20240424	110800	2987910450	27400	27550	27550	27400	217
473	20240424	110700	2981953150	27500	27500	27500	27500	86
474	20240424	110600	2979588150	27450	27450	27600	27450	190
475	20240424	110500	2974356150	27450	27450	27550	27450	881
476	20240424	110400	2950096100	27450	27450	27450	27450	25
477	20240424	110300	2949409850	27450	27600	27600	27450	496
478	20240424	110200	2935775100	27600	27650	27650	27500	879
479	20240424	110100	2911521950	27650	27750	27750	27650	1209
480	20240424	110000	2878053550	27750	27900	27900	27750	316
481	20240424	105900	2869257850	27850	27900	27900	27800	408
482	20240424	105800	2857893400	27900	27900	27900	27850	204
483	20240424	105700	2852201950	27850	27900	27900	27850	200
484	20240424	105600	2846623850	27900	27900	27900	27850	301
485	20240424	105500	2838226450	27850	27800	27850	27800	282
486	20240424	105400	2830375500	27850	27800	27850	27800	426
487	20240424	105300	2818523200	27750	27650	27750	27650	630
488	20240424	105200	2801041200	27600	27900	27900	27600	1503
489	20240424	105100	2759429350	27900	27850	27900	27850	359
490	20240424	105000	2749416750	27850	27850	27850	27850	167
491	20240424	104900	2744765800	27800	27900	27900	27750	320
492	20240424	104800	2735867600	27900	27850	27900	27850	234
493	20240424	104700	2729346900	27850	27850	27850	27600	224
494	20240424	104600	2723116300	27800	27850	27850	27800	208
495	20240424	104500	2717329150	27850	27750	27850	27750	442
496	20240424	104400	2705052100	27750	27750	27750	27750	171
497	20240424	104300	2700306850	27750	27700	27750	27650	213
498	20240424	104200	2694407200	27650	27850	27850	27550	1193
499	20240424	104100	2661372950	27850	27800	27850	27800	384
500	20240424	104000	2650692700	27800	27750	27800	27750	245
501	20240424	103900	2643887250	27750	27700	27750	27700	141
502	20240424	103800	2639975200	27650	27650	27650	27600	517
503	20240424	103700	2625680400	27650	27650	27650	27600	978
504	20240424	103600	2598652000	27600	27650	27650	27600	649
505	20240424	103500	2580714300	27650	27800	27800	27600	1571
506	20240424	103400	2537243050	27850	27800	27900	27600	3838
507	20240424	103300	2430895750	27800	27950	27950	27750	3463
508	20240424	103200	2334599450	28000	28000	28000	28000	151
509	20240424	103100	2330371450	28000	28000	28000	27950	339
510	20240424	103000	2320885100	27950	28000	28000	27950	761
511	20240424	102900	2299584400	28000	27950	28000	27900	802
512	20240424	102800	2277193000	27900	27950	27950	27850	277
513	20240424	102700	2269459850	27950	27900	27950	27900	372
514	20240424	102600	2259066950	27950	27950	28000	27850	165
515	20240424	102500	2254457800	27850	28050	28100	27850	770
516	20240424	102400	2232938000	28100	28000	28150	28000	5381
517	20240424	102300	2082113050	27950	27950	27950	27900	2382
518	20240424	102200	2015538300	27900	27950	27950	27900	571
519	20240424	102100	1999591750	27950	27950	27950	27950	161
520	20240424	102000	1995091800	27950	27950	27950	27950	507
521	20240424	101900	1980921150	27950	27950	27950	27850	1028
522	20240424	101800	1952239800	27950	28000	28000	27950	250
523	20240424	101700	1945249350	28000	27950	28000	27950	217
524	20240424	101600	1939176350	27950	27950	27950	27950	511
525	20240424	101500	1924893900	27900	27900	27950	27900	547
526	20240424	101400	1909619200	27900	27950	27950	27900	184
527	20240424	101300	1904476550	27950	27900	27950	27900	2109
528	20240424	101200	1845579500	27850	27850	27950	27850	908
529	20240424	101100	1820273050	27950	27950	28000	27850	1063
530	20240424	101000	1790594550	28000	28050	28050	27900	1079
531	20240424	100900	1760388800	28050	28000	28100	27900	1061
532	20240424	100800	1730655500	28050	28100	28100	28050	732
533	20240424	100700	1710115400	28100	28050	28100	28000	503
534	20240424	100600	1696006050	28000	28000	28000	27700	2405
535	20240424	100500	1628927450	28050	28050	28100	28000	125
536	20240424	100400	1625420250	28050	27800	28100	27800	5461
537	20240424	100300	1472774750	27700	27900	27900	27700	658
538	20240424	100200	1454501200	27850	27850	27900	27800	248
539	20240424	100100	1447582900	27850	27850	27850	27750	1309
540	20240424	100000	1411177500	27800	27800	27850	27800	189
541	20240424	095900	1405922750	27800	27750	27850	27700	830
542	20240424	095800	1382814000	27750	27650	27900	27400	13214
543	20240424	095700	1016212050	27650	27600	27650	27600	459
544	20240424	095600	1003543150	27650	27550	27650	27550	1264
545	20240424	095500	968605350	27600	27650	27650	27550	234
546	20240424	095400	962155950	27550	27550	27700	27550	2128
547	20240424	095300	903366250	27600	27600	27600	27600	171
548	20240424	095200	898646650	27650	27650	27650	27550	453
549	20240424	095100	886145600	27600	27550	27600	27550	817
550	20240424	095000	863606950	27500	27500	27500	27500	315
551	20240424	094900	854944450	27550	27500	27550	27500	169
552	20240424	094800	850288750	27500	27450	27500	27450	146
553	20240424	094700	846275450	27400	27500	27550	27400	423
554	20240424	094600	834658250	27550	27550	27550	27400	720
555	20240424	094500	814889800	27550	27500	27550	27500	508
556	20240424	094400	800912300	27550	27450	27550	27400	298
557	20240424	094300	792720150	27450	27450	27450	27400	349
558	20240424	094200	783141050	27450	27350	27450	27350	40
559	20240424	094100	782046350	27300	27300	27350	27300	156
560	20240424	094000	777779900	27300	27350	27500	27200	6517
561	20240424	093900	599023200	27350	27350	27350	27350	160
562	20240424	093800	594647200	27250	27200	27300	27200	276
563	20240424	093700	587119700	27200	27300	27300	27150	845
564	20240424	093600	564127050	27200	27250	27300	27200	1779
565	20240424	093500	515598350	27250	27250	27300	27200	191
566	20240424	093400	510389200	27250	27200	27300	27200	166
567	20240424	093300	505867800	27250	27250	27250	27200	505
568	20240424	093200	492106650	27250	27250	27250	27200	335
569	20240424	093100	482979450	27250	27200	27250	27150	774
570	20240424	093000	461923300	27200	27100	27200	27100	489
571	20240424	092900	448660800	27100	27050	27100	27050	106
572	20240424	092800	445788250	27050	27050	27050	27050	10
573	20240424	092700	445517750	27050	27100	27100	27050	212
574	20240424	092600	439782650	27100	27100	27100	27050	148
575	20240424	092500	435773850	27100	27100	27100	27100	156
576	20240424	092400	431546250	27100	27000	27100	27000	310
577	20240424	092300	423157000	27000	27050	27100	27000	1386
578	20240424	092200	385678300	27050	27050	27050	27050	68
579	20240424	092100	383838900	27000	27050	27050	27000	69
580	20240424	092000	381975750	27050	27100	27100	27050	96
581	20240424	091900	379376500	27100	27000	27100	26950	97
582	20240424	091800	376755600	27000	27150	27150	27000	980
583	20240424	091700	350212600	27150	27100	27150	27100	353
584	20240424	091600	340642000	27050	27000	27050	27000	209
585	20240424	091500	334992600	26950	26900	27000	26850	681
586	20240424	091400	316663350	26900	27000	27050	26900	581
587	20240424	091300	301007800	27000	26950	27000	26950	444
588	20240424	091200	289032050	27000	26900	27000	26900	80
589	20240424	091100	286879200	26900	26900	26900	26900	35
590	20240424	091000	285937700	26900	26950	26950	26900	185
591	20240424	090900	280958000	26950	26950	26950	26900	18
592	20240424	090800	280473650	26950	26900	26950	26900	105
593	20240424	090700	277647350	26900	26950	26950	26900	257
594	20240424	090600	270728050	26950	27000	27000	26950	215
595	20240424	090500	264930900	26950	27100	27150	26950	430
596	20240424	090400	253322900	27000	27300	27300	27000	1484
597	20240424	090300	213008250	27300	27300	27350	27250	1049
598	20240424	090200	184375950	27300	27300	27350	27250	330
599	20240424	090100	175364550	27350	27350	27500	27350	2836
600	20240424	090000	97626100	27250	27300	27350	27250	3576