KissMeData/043150/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192600	446161650	29800	29800	29800	29800	477
3	20240429	192500	446161650	29800	29800	29800	29800	0
4	20240429	192400	446161650	29800	29800	29800	29800	0
5	20240429	192300	446161650	29800	29800	29800	29800	0
6	20240429	192200	446161650	29800	29800	29800	29800	0
7	20240429	192100	446161650	29800	29800	29800	29800	0
8	20240429	192000	446161650	29800	29800	29800	29800	0
9	20240429	191900	446161650	29800	29800	29800	29800	0
10	20240429	191800	446161650	29800	29800	29800	29800	0
11	20240429	191700	446161650	29800	29800	29800	29800	0
12	20240429	191600	446161650	29800	29800	29800	29800	0
13	20240429	191500	446161650	29800	29800	29800	29800	0
14	20240429	191400	446161650	29800	29800	29800	29800	0
15	20240429	191300	446161650	29800	29800	29800	29800	0
16	20240429	191200	446161650	29800	29800	29800	29800	0
17	20240429	191100	446161650	29800	29800	29800	29800	0
18	20240429	191000	446161650	29800	29800	29800	29800	0
19	20240429	190900	446161650	29800	29800	29800	29800	0
20	20240429	190800	446161650	29800	29800	29800	29800	0
21	20240429	190700	446161650	29800	29800	29800	29800	0
22	20240429	190600	446161650	29800	29800	29800	29800	0
23	20240429	190500	446161650	29800	29800	29800	29800	0
24	20240429	190400	446161650	29800	29800	29800	29800	0
25	20240429	190300	446161650	29800	29800	29800	29800	0
26	20240429	190200	446161650	29800	29800	29800	29800	0
27	20240429	190100	446161650	29800	29800	29800	29800	0
28	20240429	190000	446161650	29800	29800	29800	29800	0
29	20240429	185900	446161650	29800	29800	29800	29800	0
30	20240429	185800	446161650	29800	29800	29800	29800	0
31	20240429	185700	446161650	29800	29800	29800	29800	0
32	20240429	185600	446161650	29800	29800	29800	29800	477
33	20240429	185500	446161650	29800	29800	29800	29800	0
34	20240429	185400	446161650	29800	29800	29800	29800	0
35	20240429	185300	446161650	29800	29800	29800	29800	0
36	20240429	185200	446161650	29800	29800	29800	29800	0
37	20240429	185100	446161650	29800	29800	29800	29800	0
38	20240429	185000	446161650	29800	29800	29800	29800	0
39	20240429	184900	446161650	29800	29800	29800	29800	0
40	20240429	184800	446161650	29800	29800	29800	29800	0
41	20240429	184700	446161650	29800	29800	29800	29800	0
42	20240429	184600	446161650	29800	29800	29800	29800	0
43	20240429	184500	446161650	29800	29800	29800	29800	0
44	20240429	184400	446161650	29800	29800	29800	29800	0
45	20240429	184300	446161650	29800	29800	29800	29800	0
46	20240429	184200	446161650	29800	29800	29800	29800	0
47	20240429	184100	446161650	29800	29800	29800	29800	0
48	20240429	184000	446161650	29800	29800	29800	29800	0
49	20240429	183900	446161650	29800	29800	29800	29800	0
50	20240429	183800	446161650	29800	29800	29800	29800	0
51	20240429	183700	446161650	29800	29800	29800	29800	0
52	20240429	183600	446161650	29800	29800	29800	29800	0
53	20240429	183500	446161650	29800	29800	29800	29800	0
54	20240429	183400	446161650	29800	29800	29800	29800	0
55	20240429	183300	446161650	29800	29800	29800	29800	0
56	20240429	183200	446161650	29800	29800	29800	29800	0
57	20240429	183100	446161650	29800	29800	29800	29800	0
58	20240429	183000	446161650	29800	29800	29800	29800	0
59	20240429	182900	446161650	29800	29800	29800	29800	0
60	20240429	182800	446161650	29800	29800	29800	29800	0
61	20240429	182700	446161650	29800	29800	29800	29800	0
62	20240429	182600	446161650	29800	29800	29800	29800	477
63	20240429	182500	446161650	29800	29800	29800	29800	0
64	20240429	182400	446161650	29800	29800	29800	29800	0
65	20240429	182300	446161650	29800	29800	29800	29800	0
66	20240429	182200	446161650	29800	29800	29800	29800	0
67	20240429	182100	446161650	29800	29800	29800	29800	0
68	20240429	182000	446161650	29800	29800	29800	29800	0
69	20240429	181900	446161650	29800	29800	29800	29800	0
70	20240429	181800	446161650	29800	29800	29800	29800	0
71	20240429	181700	446161650	29800	29800	29800	29800	0
72	20240429	181600	446161650	29800	29800	29800	29800	0
73	20240429	181500	446161650	29800	29800	29800	29800	0
74	20240429	181400	446161650	29800	29800	29800	29800	0
75	20240429	181300	446161650	29800	29800	29800	29800	0
76	20240429	181200	446161650	29800	29800	29800	29800	0
77	20240429	181100	446161650	29800	29800	29800	29800	0
78	20240429	181000	446161650	29800	29800	29800	29800	0
79	20240429	180900	446161650	29800	29800	29800	29800	0
80	20240429	180800	446161650	29800	29800	29800	29800	0
81	20240429	180700	446161650	29800	29800	29800	29800	0
82	20240429	180600	446161650	29800	29800	29800	29800	0
83	20240429	180500	446161650	29800	29800	29800	29800	0
84	20240429	180400	446161650	29800	29800	29800	29800	0
85	20240429	180300	446161650	29800	29800	29800	29800	0
86	20240429	180200	446161650	29800	29800	29800	29800	0
87	20240429	180100	446161650	29800	29800	29800	29800	0
88	20240429	180000	446161650	29800	29800	29800	29800	0
89	20240429	175900	446161650	29800	29800	29800	29800	0
90	20240429	175800	446161650	29800	29800	29800	29800	0
91	20240429	175700	446161650	29800	29800	29800	29800	0
92	20240429	175600	446161650	29800	29800	29800	29800	477
93	20240429	175500	446161650	29800	29800	29800	29800	0
94	20240429	175400	446161650	29800	29800	29800	29800	0
95	20240429	175300	446161650	29800	29800	29800	29800	0
96	20240429	175200	446161650	29800	29800	29800	29800	0
97	20240429	175100	446161650	29800	29800	29800	29800	0
98	20240429	175000	446161650	29800	29800	29800	29800	0
99	20240429	174900	446161650	29800	29800	29800	29800	0
100	20240429	174800	446161650	29800	29800	29800	29800	0
101	20240429	174700	446161650	29800	29800	29800	29800	0
102	20240429	174600	446161650	29800	29800	29800	29800	0
103	20240429	174500	446161650	29800	29800	29800	29800	0
104	20240429	174400	446161650	29800	29800	29800	29800	0
105	20240429	174300	446161650	29800	29800	29800	29800	0
106	20240429	174200	446161650	29800	29800	29800	29800	0
107	20240429	174100	446161650	29800	29800	29800	29800	0
108	20240429	174000	446161650	29800	29800	29800	29800	0
109	20240429	173900	446161650	29800	29800	29800	29800	0
110	20240429	173800	446161650	29800	29800	29800	29800	0
111	20240429	173700	446161650	29800	29800	29800	29800	0
112	20240429	173600	446161650	29800	29800	29800	29800	0
113	20240429	173500	446161650	29800	29800	29800	29800	0
114	20240429	173400	446161650	29800	29800	29800	29800	0
115	20240429	173300	446161650	29800	29800	29800	29800	0
116	20240429	173200	446161650	29800	29800	29800	29800	0
117	20240429	173100	446161650	29800	29800	29800	29800	0
118	20240429	173000	446161650	29800	29800	29800	29800	0
119	20240429	172900	446161650	29800	29800	29800	29800	0
120	20240429	172800	446161650	29800	29800	29800	29800	0
121	20240429	172700	446161650	29800	29800	29800	29800	0
122	20240429	172600	446161650	29800	29800	29800	29800	477
123	20240429	172500	446161650	29800	29800	29800	29800	0
124	20240429	172400	446161650	29800	29800	29800	29800	0
125	20240429	172300	446161650	29800	29800	29800	29800	0
126	20240429	172200	446161650	29800	29800	29800	29800	0
127	20240429	172100	446161650	29800	29800	29800	29800	0
128	20240429	172000	446161650	29800	29800	29800	29800	0
129	20240429	171900	446161650	29800	29800	29800	29800	0
130	20240429	171800	446161650	29800	29800	29800	29800	0
131	20240429	171700	446161650	29800	29800	29800	29800	0
132	20240429	171600	446161650	29800	29800	29800	29800	0
133	20240429	171500	446161650	29800	29800	29800	29800	0
134	20240429	171400	446161650	29800	29800	29800	29800	0
135	20240429	171300	446161650	29800	29800	29800	29800	0
136	20240429	171200	446161650	29800	29800	29800	29800	0
137	20240429	171100	446161650	29800	29800	29800	29800	0
138	20240429	171000	446161650	29800	29800	29800	29800	0
139	20240429	170900	446161650	29800	29800	29800	29800	0
140	20240429	170800	446161650	29800	29800	29800	29800	0
141	20240429	170700	446161650	29800	29800	29800	29800	0
142	20240429	170600	446161650	29800	29800	29800	29800	0
143	20240429	170500	446161650	29800	29800	29800	29800	0
144	20240429	170400	446161650	29800	29800	29800	29800	0
145	20240429	170300	446161650	29800	29800	29800	29800	0
146	20240429	170200	446161650	29800	29800	29800	29800	0
147	20240429	170100	446161650	29800	29800	29800	29800	0
148	20240429	170000	446161650	29800	29800	29800	29800	0
149	20240429	165900	446161650	29800	29800	29800	29800	0
150	20240429	165800	446161650	29800	29800	29800	29800	0
151	20240429	165700	446161650	29800	29800	29800	29800	0
152	20240429	165600	446161650	29800	29800	29800	29800	477
153	20240429	165500	446161650	29800	29800	29800	29800	0
154	20240429	165400	446161650	29800	29800	29800	29800	0
155	20240429	165300	446161650	29800	29800	29800	29800	0
156	20240429	165200	446161650	29800	29800	29800	29800	0
157	20240429	165100	446161650	29800	29800	29800	29800	0
158	20240429	165000	446161650	29800	29800	29800	29800	0
159	20240429	164900	446161650	29800	29800	29800	29800	0
160	20240429	164800	446161650	29800	29800	29800	29800	0
161	20240429	164700	446161650	29800	29800	29800	29800	0
162	20240429	164600	446161650	29800	29800	29800	29800	0
163	20240429	164500	446161650	29800	29800	29800	29800	0
164	20240429	164400	446161650	29800	29800	29800	29800	0
165	20240429	164300	446161650	29800	29800	29800	29800	0
166	20240429	164200	446161650	29800	29800	29800	29800	0
167	20240429	164100	446161650	29800	29800	29800	29800	0
168	20240429	164000	446161650	29800	29800	29800	29800	0
169	20240429	163900	446161650	29800	29800	29800	29800	0
170	20240429	163800	446161650	29800	29800	29800	29800	0
171	20240429	163700	446161650	29800	29800	29800	29800	0
172	20240429	163600	446161650	29800	29800	29800	29800	0
173	20240429	163500	446161650	29800	29800	29800	29800	0
174	20240429	163400	446161650	29800	29800	29800	29800	0
175	20240429	163300	446161650	29800	29800	29800	29800	0
176	20240429	163200	446161650	29800	29800	29800	29800	0
177	20240429	163100	446161650	29800	29800	29800	29800	0
178	20240429	163000	446161650	29800	29800	29800	29800	0
179	20240429	162900	446161650	29800	29800	29800	29800	0
180	20240429	162800	446161650	29800	29800	29800	29800	0
181	20240429	162700	446161650	29800	29800	29800	29800	0
182	20240429	162600	446161650	29800	29800	29800	29800	477
183	20240429	162500	446161650	29800	29800	29800	29800	0
184	20240429	162400	446161650	29800	29800	29800	29800	0
185	20240429	162300	446161650	29800	29800	29800	29800	0
186	20240429	162200	446161650	29800	29800	29800	29800	0
187	20240429	162100	446161650	29800	29800	29800	29800	0
188	20240429	162000	446161650	29800	29800	29800	29800	0
189	20240429	161900	446161650	29800	29800	29800	29800	0
190	20240429	161800	446161650	29800	29800	29800	29800	0
191	20240429	161700	446161650	29800	29800	29800	29800	0
192	20240429	161600	446161650	29800	29800	29800	29800	0
193	20240429	161500	446161650	29800	29800	29800	29800	0
194	20240429	161400	446161650	29800	29800	29800	29800	0
195	20240429	161300	446161650	29800	29800	29800	29800	0
196	20240429	161200	446161650	29800	29800	29800	29800	0
197	20240429	161100	446161650	29800	29800	29800	29800	0
198	20240429	161000	446161650	29800	29800	29800	29800	0
199	20240429	160900	446161650	29800	29800	29800	29800	0
200	20240429	160800	446161650	29800	29800	29800	29800	0
201	20240429	160700	446161650	29800	29800	29800	29800	0
202	20240429	160600	446161650	29800	29800	29800	29800	0
203	20240429	160500	446161650	29800	29800	29800	29800	0
204	20240429	160400	446161650	29800	29800	29800	29800	0
205	20240429	160300	446161650	29800	29800	29800	29800	0
206	20240429	160200	446161650	29800	29800	29800	29800	0
207	20240429	160100	446161650	29800	29800	29800	29800	0
208	20240429	160000	446161650	29800	29800	29800	29800	0
209	20240429	155900	446161650	29800	29800	29800	29800	0
210	20240429	155800	446161650	29800	29800	29800	29800	0
211	20240429	155700	446161650	29800	29800	29800	29800	0
212	20240429	155600	446161650	29800	29800	29800	29800	477
213	20240429	155500	446161650	29800	29800	29800	29800	0
214	20240429	155400	446161650	29800	29800	29800	29800	0
215	20240429	155300	446161650	29800	29800	29800	29800	0
216	20240429	155200	446161650	29800	29800	29800	29800	0
217	20240429	155100	446161650	29800	29800	29800	29800	0
218	20240429	155000	446161650	29800	29800	29800	29800	0
219	20240429	154900	446161650	29800	29800	29800	29800	0
220	20240429	154800	446161650	29800	29800	29800	29800	0
221	20240429	154700	446161650	29800	29800	29800	29800	0
222	20240429	154600	446161650	29800	29800	29800	29800	0
223	20240429	154500	446161650	29800	29800	29800	29800	0
224	20240429	154400	446161650	29800	29800	29800	29800	0
225	20240429	154300	446161650	29800	29800	29800	29800	0
226	20240429	154200	446161650	29800	29800	29800	29800	0
227	20240429	154100	446161650	29800	29800	29800	29800	0
228	20240429	154000	446161650	29800	29800	29800	29800	0
229	20240429	153900	446161650	29800	29800	29800	29800	0
230	20240429	153800	446161650	29800	29800	29800	29800	0
231	20240429	153700	446161650	29800	29800	29800	29800	0
232	20240429	153600	446161650	29800	29800	29800	29800	0
233	20240429	153500	446161650	29800	29800	29800	29800	0
234	20240429	153400	446161650	29800	29800	29800	29800	0
235	20240429	153300	446161650	29800	29800	29800	29800	0
236	20240429	153200	446161650	29800	29800	29800	29800	0
237	20240429	153100	446161650	29800	29800	29800	29800	0
238	20240429	153000	446161650	29800	29800	29800	29800	477
239	20240429	152900	431947050	29800	29800	29800	29800	0
240	20240429	152800	431947050	29800	29800	29800	29800	0
241	20240429	152700	431947050	29800	29800	29800	29800	0
242	20240429	152600	431947050	29800	29800	29800	29800	0
243	20240429	152500	431947050	29800	29800	29800	29800	0
244	20240429	152400	431947050	29800	29800	29800	29800	0
245	20240429	152300	431947050	29800	29800	29800	29800	0
246	20240429	152200	431947050	29800	29800	29800	29800	0
247	20240429	152100	431947050	29800	29800	29800	29800	0
248	20240429	152000	431947050	29800	29800	29800	29800	0
249	20240429	151900	431947050	29800	29800	29800	29800	90
250	20240429	151800	429265050	29800	29800	29800	29800	0
251	20240429	151700	429265050	29800	29800	29800	29800	8
252	20240429	151600	429026650	29850	29850	29850	29850	0
253	20240429	151500	429026650	29850	29850	29850	29850	50
254	20240429	151400	427534150	29800	29800	29800	29800	20
255	20240429	151300	426938150	29800	29800	29850	29800	57
256	20240429	151200	425239450	29800	29800	29850	29800	3
257	20240429	151100	425150000	29900	29800	29900	29800	108
258	20240429	151000	421929250	29800	29850	29850	29800	75
259	20240429	150900	419690600	29900	29900	29900	29900	0
260	20240429	150800	419690600	29900	29900	29900	29900	0
261	20240429	150700	419690600	29900	29900	29900	29900	0
262	20240429	150600	419690600	29900	29900	29900	29900	0
263	20240429	150500	419690600	29900	29900	29900	29900	0
264	20240429	150400	419690600	29900	29900	29900	29900	0
265	20240429	150300	419690600	29900	29900	29900	29900	192
266	20240429	150200	413949800	29900	29850	29900	29850	257
267	20240429	150100	406278100	29900	29900	29900	29900	1
268	20240429	150000	406248200	29850	29850	29850	29850	1
269	20240429	145900	406218350	29900	29900	29900	29900	1
270	20240429	145800	406188450	29900	29900	29900	29900	0
271	20240429	145700	406188450	29900	29900	29900	29900	0
272	20240429	145600	406188450	29900	29850	29900	29850	22
273	20240429	145500	405531700	29900	29900	29900	29900	0
274	20240429	145400	405531700	29900	29900	29900	29900	0
275	20240429	145300	405531700	29900	29900	29900	29900	1
276	20240429	145200	405501800	29900	29900	29900	29900	0
277	20240429	145100	405501800	29900	29900	29900	29900	0
278	20240429	145000	405501800	29900	29900	29900	29900	0
279	20240429	144900	405501800	29900	29900	29900	29900	3
280	20240429	144800	405412100	29950	29950	29950	29950	0
281	20240429	144700	405412100	29950	29950	29950	29950	0
282	20240429	144600	405412100	29950	29950	29950	29950	1
283	20240429	144500	405382150	29900	29900	29900	29900	0
284	20240429	144400	405382150	29900	29900	29900	29900	40
285	20240429	144300	404186150	29900	29900	29900	29900	2
286	20240429	144200	404126350	29900	29850	29900	29850	46
287	20240429	144100	402751350	29850	29850	29850	29850	0
288	20240429	144000	402751350	29850	29900	29900	29850	65
289	20240429	143900	400810150	29900	29900	29900	29900	0
290	20240429	143800	400810150	29900	29900	29900	29900	19
291	20240429	143700	400242050	29950	29950	29950	29950	1
292	20240429	143600	400212100	29850	29850	29850	29850	0
293	20240429	143500	400212100	29850	29900	29900	29850	170
294	20240429	143400	395131400	29900	29900	29900	29900	2
295	20240429	143300	395071600	29950	29950	29950	29950	0
296	20240429	143200	395071600	29950	29950	29950	29950	0
297	20240429	143100	395071600	29950	29950	29950	29950	0
298	20240429	143000	395071600	29950	29950	29950	29950	0
299	20240429	142900	395071600	29950	29950	29950	29950	3
300	20240429	142800	394981750	29900	29900	29900	29900	92
301	20240429	142700	392230950	29900	29850	29900	29850	284
302	20240429	142600	383739600	29850	29850	29850	29850	0
303	20240429	142500	383739600	29850	29850	29850	29850	148
304	20240429	142400	379321800	29850	29850	29850	29850	25
305	20240429	142300	378575550	29850	29850	29850	29850	50
306	20240429	142200	377083050	29850	29850	29850	29850	10
307	20240429	142100	376784550	29900	29900	29900	29900	0
308	20240429	142000	376784550	29900	29900	29900	29900	100
309	20240429	141900	373794550	29900	29900	29900	29900	200
310	20240429	141800	367814550	29850	29900	29900	29850	24
311	20240429	141700	367097350	29850	29850	29850	29850	0
312	20240429	141600	367097350	29850	29850	29850	29850	0
313	20240429	141500	367097350	29850	29850	29850	29850	0
314	20240429	141400	367097350	29850	29850	29850	29850	23
315	20240429	141300	366410800	29850	29850	29850	29850	10
316	20240429	141200	366112300	29850	29850	29850	29850	0
317	20240429	141100	366112300	29850	29850	29850	29850	60
318	20240429	141000	364321300	29850	29850	29850	29850	178
319	20240429	140900	359008000	29850	29850	29850	29850	1
320	20240429	140800	358978150	29900	29900	29900	29900	108
321	20240429	140700	355748950	29850	29950	29950	29850	216
322	20240429	140600	349298450	29950	29950	29950	29950	153
323	20240429	140500	344716100	29950	29950	29950	29950	182
324	20240429	140400	339265200	29950	29950	29950	29950	7
325	20240429	140300	339055550	30000	30000	30000	30000	0
326	20240429	140200	339055550	30000	30000	30000	30000	0
327	20240429	140100	339055550	30000	30000	30000	30000	28
328	20240429	140000	338215550	29950	29950	29950	29950	0
329	20240429	135900	338215550	29950	29950	29950	29950	0
330	20240429	135800	338215550	29950	29950	29950	29950	0
331	20240429	135700	338215550	29950	29950	29950	29950	10
332	20240429	135600	337916050	29950	29950	29950	29950	785
333	20240429	135500	314405300	29900	29900	29900	29900	0
334	20240429	135400	314405300	29900	29900	29900	29900	0
335	20240429	135300	314405300	29900	29900	29900	29900	5
336	20240429	135200	314255800	29950	29950	29950	29950	0
337	20240429	135100	314255800	29950	29900	29950	29900	46
338	20240429	135000	312879500	29900	29900	29900	29900	2
339	20240429	134900	312819700	29950	29950	29950	29950	16
340	20240429	134800	312340500	29900	29950	29950	29900	97
341	20240429	134700	309436300	29900	29900	29900	29900	10
342	20240429	134600	309137300	29900	29900	29900	29900	301
343	20240429	134500	300137400	29850	29850	29850	29850	0
344	20240429	134400	300137400	29850	29850	29850	29850	0
345	20240429	134300	300137400	29850	29850	29850	29850	0
346	20240429	134200	300137400	29850	29850	29850	29850	0
347	20240429	134100	300137400	29850	29850	29850	29850	0
348	20240429	134000	300137400	29850	29850	29850	29850	0
349	20240429	133900	300137400	29850	29850	29850	29850	0
350	20240429	133800	300137400	29850	29850	29850	29850	0
351	20240429	133700	300137400	29850	29850	29850	29850	0
352	20240429	133600	300137400	29850	29850	29850	29850	0
353	20240429	133500	300137400	29850	29850	29850	29850	0
354	20240429	133400	300137400	29850	29850	29850	29850	0
355	20240429	133300	300137400	29850	29850	29850	29850	0
356	20240429	133200	300137400	29850	29850	29850	29850	0
357	20240429	133100	300137400	29850	29850	29850	29850	0
358	20240429	133000	300137400	29850	29850	29850	29850	0
359	20240429	132900	300137400	29850	29850	29850	29850	0
360	20240429	132800	300137400	29850	29850	29850	29850	0
361	20240429	132700	300137400	29850	29850	29850	29850	0
362	20240429	132600	300137400	29850	29850	29850	29850	0
363	20240429	132500	300137400	29850	29850	29850	29850	0
364	20240429	132400	300137400	29850	29850	29850	29850	0
365	20240429	132300	300137400	29850	29850	29850	29850	0
366	20240429	132200	300137400	29850	29850	29850	29850	0
367	20240429	132100	300137400	29850	29850	29850	29850	0
368	20240429	132000	300137400	29850	29850	29850	29850	0
369	20240429	131900	300137400	29850	29850	29850	29850	2
370	20240429	131800	300077700	29850	29850	29850	29850	5
371	20240429	131700	299928450	29850	29850	29850	29850	0
372	20240429	131600	299928450	29850	29850	29850	29850	10
373	20240429	131500	299629950	29850	29850	29850	29850	4
374	20240429	131400	299510550	29850	29850	29850	29850	0
375	20240429	131300	299510550	29850	29850	29850	29850	0
376	20240429	131200	299510550	29850	29850	29850	29850	0
377	20240429	131100	299510550	29850	29850	29850	29850	48
378	20240429	131000	298077750	29900	29900	29900	29900	0
379	20240429	130900	298077750	29900	29900	29900	29900	0
380	20240429	130800	298077750	29900	29900	29900	29900	96
381	20240429	130700	295207350	29900	29950	29950	29900	10
382	20240429	130600	294908300	29900	29900	29900	29900	0
383	20240429	130500	294908300	29900	29900	29900	29900	16
384	20240429	130400	294429900	29900	29900	29900	29900	0
385	20240429	130300	294429900	29900	29950	29950	29900	20
386	20240429	130200	293831850	29850	29850	29850	29850	0
387	20240429	130100	293831850	29850	29850	29850	29850	0
388	20240429	130000	293831850	29850	29900	29900	29850	64
389	20240429	125900	291920650	29900	29900	29900	29900	0
390	20240429	125800	291920650	29900	29900	29900	29900	2
391	20240429	125700	291860850	29850	29850	29850	29850	101
392	20240429	125600	288846000	29850	29900	29900	29850	134
393	20240429	125500	284846000	29850	29850	29850	29850	0
394	20240429	125400	284846000	29850	29850	29850	29850	49
395	20240429	125300	283383350	29850	29850	29850	29850	0
396	20240429	125200	283383350	29850	29850	29850	29850	1
397	20240429	125100	283353500	29850	29850	29850	29850	0
398	20240429	125000	283353500	29850	29850	29850	29850	100
399	20240429	124900	280368500	29850	29850	29850	29850	0
400	20240429	124800	280368500	29850	29850	29850	29850	346
401	20240429	124700	270040400	29900	29900	29900	29900	0
402	20240429	124600	270040400	29900	29900	29900	29900	0
403	20240429	124500	270040400	29900	29900	29900	29900	2
404	20240429	124400	269980600	29950	29950	29950	29950	0
405	20240429	124300	269980600	29950	29950	29950	29950	0
406	20240429	124200	269980600	29950	29950	29950	29950	1
407	20240429	124100	269950650	29900	29900	29900	29900	35
408	20240429	124000	268904150	29950	29900	29950	29900	13
409	20240429	123900	268515350	29900	29900	29900	29900	0
410	20240429	123800	268515350	29900	29900	29900	29900	0
411	20240429	123700	268515350	29900	29900	29900	29900	0
412	20240429	123600	268515350	29900	29900	29900	29900	0
413	20240429	123500	268515350	29900	29900	29900	29900	0
414	20240429	123400	268515350	29900	29900	29900	29900	0
415	20240429	123300	268515350	29900	29900	29900	29900	0
416	20240429	123200	268515350	29900	29900	29900	29900	20
417	20240429	123100	267917350	29900	29900	29900	29900	16
418	20240429	123000	267438950	29950	29950	29950	29950	0
419	20240429	122900	267438950	29950	29950	29950	29950	0
420	20240429	122800	267438950	29950	29950	29950	29950	0
421	20240429	122700	267438950	29950	29950	29950	29950	0
422	20240429	122600	267438950	29950	29950	29950	29950	4
423	20240429	122500	267319150	29950	29950	29950	29950	0
424	20240429	122400	267319150	29950	29950	29950	29950	0
425	20240429	122300	267319150	29950	29950	29950	29950	0
426	20240429	122200	267319150	29950	29950	29950	29950	0
427	20240429	122100	267319150	29950	29950	29950	29950	1
428	20240429	122000	267289200	29900	29900	29900	29900	0
429	20240429	121900	267289200	29900	29900	29900	29900	0
430	20240429	121800	267289200	29900	29900	29900	29900	0
431	20240429	121700	267289200	29900	29900	29900	29900	0
432	20240429	121600	267289200	29900	29900	29900	29900	0
433	20240429	121500	267289200	29900	29900	29900	29900	0
434	20240429	121400	267289200	29900	29900	29900	29900	196
435	20240429	121300	261428800	29900	29900	29900	29900	10
436	20240429	121200	261129800	29900	29900	29900	29900	0
437	20240429	121100	261129800	29900	29900	29900	29900	0
438	20240429	121000	261129800	29900	29900	29900	29900	0
439	20240429	120900	261129800	29900	29900	29900	29900	0
440	20240429	120800	261129800	29900	29900	29900	29900	200
441	20240429	120700	255149800	29900	29900	29900	29900	0
442	20240429	120600	255149800	29900	29900	29900	29900	0
443	20240429	120500	255149800	29900	29900	29900	29900	0
444	20240429	120400	255149800	29900	29900	29900	29900	0
445	20240429	120300	255149800	29900	29900	29900	29900	0
446	20240429	120200	255149800	29900	29900	29900	29900	0
447	20240429	120100	255149800	29900	29900	29900	29900	0
448	20240429	120000	255149800	29900	29900	29900	29900	0
449	20240429	115900	255149800	29900	29900	29900	29900	0
450	20240429	115800	255149800	29900	29900	29900	29900	1
451	20240429	115700	255119900	29900	29900	29900	29900	5
452	20240429	115600	254970400	29900	29900	29900	29900	0
453	20240429	115500	254970400	29900	29900	29900	29900	0
454	20240429	115400	254970400	29900	29900	29900	29900	0
455	20240429	115300	254970400	29900	29900	29900	29900	2
456	20240429	115200	254910600	29900	29900	29900	29900	20
457	20240429	115100	254312600	29900	29900	29900	29900	0
458	20240429	115000	254312600	29900	29900	29900	29900	1
459	20240429	114900	254282700	29850	29850	29850	29850	0
460	20240429	114800	254282700	29850	29850	29850	29850	74
461	20240429	114700	252073800	29850	29850	29850	29850	0
462	20240429	114600	252073800	29850	29850	29850	29850	0
463	20240429	114500	252073800	29850	29850	29850	29850	38
464	20240429	114400	250939500	29850	29850	29850	29850	10
465	20240429	114300	250641000	29850	29850	29850	29850	0
466	20240429	114200	250641000	29850	29850	29850	29850	0
467	20240429	114100	250641000	29850	29850	29850	29850	0
468	20240429	114000	250641000	29850	29850	29850	29850	2
469	20240429	113900	250581300	29850	29850	29850	29850	4
470	20240429	113800	250461900	29850	29850	29850	29850	0
471	20240429	113700	250461900	29850	29850	29850	29850	0
472	20240429	113600	250461900	29850	29850	29850	29850	0
473	20240429	113500	250461900	29850	29850	29850	29850	0
474	20240429	113400	250461900	29850	29850	29850	29850	0
475	20240429	113300	250461900	29850	29850	29850	29850	0
476	20240429	113200	250461900	29850	29850	29850	29850	8
477	20240429	113100	250223100	29850	29850	29850	29850	0
478	20240429	113000	250223100	29850	29850	29850	29850	16
479	20240429	112900	249745500	29900	29900	29900	29900	0
480	20240429	112800	249745500	29900	29900	29900	29900	0
481	20240429	112700	249745500	29900	29900	29900	29900	0
482	20240429	112600	249745500	29900	29900	29900	29900	0
483	20240429	112500	249745500	29900	29900	29900	29900	0
484	20240429	112400	249745500	29900	29900	29900	29900	1
485	20240429	112300	249715600	29850	29850	29850	29850	187
486	20240429	112200	244133650	29850	29850	29850	29850	366
487	20240429	112100	233208550	29850	29850	29850	29850	13
488	20240429	112000	232820500	29850	29850	29850	29850	1
489	20240429	111900	232790650	29900	29900	29900	29900	0
490	20240429	111800	232790650	29900	29900	29900	29900	1
491	20240429	111700	232760750	29900	29900	29900	29900	13
492	20240429	111600	232372050	29900	29900	29900	29900	11
493	20240429	111500	232043150	29900	29850	29900	29850	15
494	20240429	111400	231594700	29850	29850	29850	29850	0
495	20240429	111300	231594700	29850	29850	29850	29850	0
496	20240429	111200	231594700	29850	29850	29850	29850	0
497	20240429	111100	231594700	29850	29850	29850	29850	0
498	20240429	111000	231594700	29850	29850	29850	29850	0
499	20240429	110900	231594700	29850	29850	29850	29850	1
500	20240429	110800	231564850	29850	29850	29850	29850	0
501	20240429	110700	231564850	29850	29850	29850	29850	0
502	20240429	110600	231564850	29850	29850	29850	29850	0
503	20240429	110500	231564850	29850	29850	29850	29850	0
504	20240429	110400	231564850	29850	29850	29850	29850	0
505	20240429	110300	231564850	29850	29850	29850	29850	0
506	20240429	110200	231564850	29850	29850	29850	29850	109
507	20240429	110100	228311200	29850	29850	29850	29850	0
508	20240429	110000	228311200	29850	29850	29850	29850	6
509	20240429	105900	228132100	29850	29850	29850	29850	1
510	20240429	105800	228102250	29900	29900	29900	29900	0
511	20240429	105700	228102250	29900	29850	29900	29850	37
512	20240429	105600	226997750	29900	29900	29900	29900	0
513	20240429	105500	226997750	29900	29900	29900	29900	230
514	20240429	105400	220120750	29950	29950	29950	29950	0
515	20240429	105300	220120750	29950	29950	29950	29950	1
516	20240429	105200	220090800	29900	29900	29900	29900	30
517	20240429	105100	219193800	29900	29900	29900	29900	51
518	20240429	105000	217668900	29900	29900	29900	29900	0
519	20240429	104900	217668900	29900	29900	29900	29900	0
520	20240429	104800	217668900	29900	29900	29900	29900	0
521	20240429	104700	217668900	29900	29900	29900	29900	10
522	20240429	104600	217369900	29900	29900	29900	29900	109
523	20240429	104500	214110800	29900	29900	29900	29900	0
524	20240429	104400	214110800	29900	29900	29900	29900	0
525	20240429	104300	214110800	29900	29900	29900	29900	10
526	20240429	104200	213811800	29900	29900	29900	29900	51
527	20240429	104100	212286900	29850	29850	29850	29850	0
528	20240429	104000	212286900	29850	29850	29850	29850	15
529	20240429	103900	211839150	29850	29850	29850	29850	0
530	20240429	103800	211839150	29850	29850	29850	29850	1
531	20240429	103700	211809300	29850	29850	29850	29850	0
532	20240429	103600	211809300	29850	29850	29850	29850	1
533	20240429	103500	211779450	29850	29850	29850	29850	0
534	20240429	103400	211779450	29850	29850	29850	29850	3
535	20240429	103300	211689900	29850	29850	29850	29850	16
536	20240429	103200	211212300	29900	29900	29900	29900	0
537	20240429	103100	211212300	29900	29900	29900	29900	0
538	20240429	103000	211212300	29900	29850	29900	29850	76
539	20240429	102900	208940400	29900	29900	29900	29900	0
540	20240429	102800	208940400	29900	29900	29900	29900	0
541	20240429	102700	208940400	29900	29900	29900	29900	92
542	20240429	102600	206189600	29850	29850	29850	29850	5
543	20240429	102500	206040350	29850	29850	29850	29850	10
544	20240429	102400	205741850	29850	29850	29850	29850	0
545	20240429	102300	205741850	29850	29850	29850	29850	0
546	20240429	102200	205741850	29850	29850	29850	29850	0
547	20240429	102100	205741850	29850	29850	29850	29850	0
548	20240429	102000	205741850	29850	29900	29900	29850	2
549	20240429	101900	205682100	29850	29850	29850	29850	0
550	20240429	101800	205682100	29850	29850	29850	29850	153
551	20240429	101700	201115050	29850	29850	29850	29850	0
552	20240429	101600	201115050	29850	29850	29850	29850	0
553	20240429	101500	201115050	29850	29850	29850	29850	0
554	20240429	101400	201115050	29850	29850	29850	29850	0
555	20240429	101300	201115050	29850	29850	29850	29850	10
556	20240429	101200	200816550	29900	29900	29900	29900	3
557	20240429	101100	200726850	29850	29850	29850	29850	1
558	20240429	101000	200697000	29900	29900	29900	29900	100
559	20240429	100900	197707000	29900	29900	29900	29900	130
560	20240429	100800	193820000	29850	29900	29900	29850	75
561	20240429	100700	191577750	29900	29900	29900	29900	1
562	20240429	100600	191547850	29850	29850	29850	29850	7
563	20240429	100500	191338900	29850	29800	29850	29800	150
564	20240429	100400	186868500	29800	29800	29800	29800	1
565	20240429	100300	186838700	29850	29850	29850	29850	0
566	20240429	100200	186838700	29850	29850	29850	29850	2
567	20240429	100100	186779000	29850	29850	29850	29850	4
568	20240429	100000	186659600	29750	29850	29850	29750	150
569	20240429	095900	182193750	29850	29850	29850	29850	11
570	20240429	095800	181865400	29900	29850	29900	29850	19
571	20240429	095700	181298200	29850	29850	29850	29850	10
572	20240429	095600	180999700	29850	29850	29850	29850	0
573	20240429	095500	180999700	29850	29850	29850	29850	1
574	20240429	095400	180969850	29850	29900	29900	29850	966
575	20240429	095300	152129800	29900	29900	29900	29900	4
576	20240429	095200	152010200	29950	29950	29950	29950	0
577	20240429	095100	152010200	29950	29950	29950	29950	1
578	20240429	095000	151980250	29950	29900	29950	29900	3
579	20240429	094900	151890500	29900	29900	29900	29900	0
580	20240429	094800	151890500	29900	29900	29950	29900	17
581	20240429	094700	151382150	29900	29900	29900	29900	102
582	20240429	094600	148332350	29900	29900	29900	29900	39
583	20240429	094500	147166250	29900	29900	29900	29900	0
584	20240429	094400	147166250	29900	29900	29900	29900	20
585	20240429	094300	146568250	29900	29900	29900	29900	0
586	20240429	094200	146568250	29900	29900	29900	29900	0
587	20240429	094100	146568250	29900	29900	29900	29900	10
588	20240429	094000	146269250	29900	29900	29900	29850	62
589	20240429	093900	144417850	29900	29900	29900	29900	1
590	20240429	093800	144387950	29900	29900	29900	29900	77
591	20240429	093700	142085650	29900	29900	29950	29900	230
592	20240429	093600	135208450	29900	29850	29900	29850	316
593	20240429	093500	125774950	29850	29850	29850	29850	6
594	20240429	093400	125595850	29850	29800	29850	29800	124
595	20240429	093300	121897350	29800	29800	29800	29800	23
596	20240429	093200	121211950	29800	29800	29800	29800	82
597	20240429	093100	118768350	29800	29800	29800	29800	5
598	20240429	093000	118619350	29800	29750	29800	29750	704
599	20240429	092900	97652150	29750	29750	29750	29750	0
600	20240429	092800	97652150	29750	29750	29750	29750	1
601	20240429	092700	97622400	29750	29750	29750	29750	0
602	20240429	092600	97622400	29750	29750	29750	29750	0
603	20240429	092500	97622400	29750	29750	29750	29750	1
604	20240429	092400	97592650	29750	29750	29750	29750	55
605	20240429	092300	95956400	29700	29700	29700	29700	20
606	20240429	092200	95362400	29750	29750	29750	29750	1
607	20240429	092100	95332650	29750	29750	29750	29750	0
608	20240429	092000	95332650	29750	29750	29750	29750	0
609	20240429	091900	95332650	29750	29750	29750	29750	116
610	20240429	091800	91881650	29750	29750	29750	29750	23
611	20240429	091700	91197400	29700	29800	29800	29700	31
612	20240429	091600	90276600	29750	29800	29800	29650	273
613	20240429	091500	82154900	29750	29750	29750	29750	33
614	20240429	091400	81173150	29750	29600	29750	29600	821
615	20240429	091300	56849050	29600	29750	29750	29400	1237
616	20240429	091200	20306950	29700	29700	29700	29700	0
617	20240429	091100	20306950	29700	29700	29700	29700	0
618	20240429	091000	20306950	29700	29750	29750	29700	160
619	20240429	090900	15554600	29650	29650	29650	29650	0
620	20240429	090800	15554600	29650	29650	29650	29650	0
621	20240429	090700	15554600	29650	29700	29700	29650	32
622	20240429	090600	14604800	29750	29650	29750	29650	104
623	20240429	090500	11513050	29600	29650	29700	29600	121
624	20240429	090400	7925600	29650	29650	29650	29600	54
625	20240429	090300	6325100	29650	29700	29700	29650	81
626	20240429	090200	3920400	29700	29700	29700	29700	22
627	20240429	090100	3267000	29700	29700	29700	29700	52
628	20240429	090000	1722600	29700	29700	29700	29700	58