KissMeData/108670/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	195500	192554750	29700	29700	29700	29700	370
3	20250424	195400	192554750	29700	29700	29700	29700	0
4	20250424	195300	192554750	29700	29700	29700	29700	0
5	20250424	195200	192554750	29700	29700	29700	29700	0
6	20250424	195100	192554750	29700	29700	29700	29700	0
7	20250424	195000	192554750	29700	29700	29700	29700	0
8	20250424	194900	192554750	29700	29700	29700	29700	0
9	20250424	194800	192554750	29700	29700	29700	29700	0
10	20250424	194700	192554750	29700	29700	29700	29700	0
11	20250424	194600	192554750	29700	29700	29700	29700	0
12	20250424	194500	192554750	29700	29700	29700	29700	0
13	20250424	194400	192554750	29700	29700	29700	29700	0
14	20250424	194300	192554750	29700	29700	29700	29700	0
15	20250424	194200	192554750	29700	29700	29700	29700	0
16	20250424	194100	192554750	29700	29700	29700	29700	0
17	20250424	194000	192554750	29700	29700	29700	29700	0
18	20250424	193900	192554750	29700	29700	29700	29700	0
19	20250424	193800	192554750	29700	29700	29700	29700	0
20	20250424	193700	192554750	29700	29700	29700	29700	0
21	20250424	193600	192554750	29700	29700	29700	29700	0
22	20250424	193500	192554750	29700	29700	29700	29700	0
23	20250424	193400	192554750	29700	29700	29700	29700	0
24	20250424	193300	192554750	29700	29700	29700	29700	0
25	20250424	193200	192554750	29700	29700	29700	29700	0
26	20250424	193100	192554750	29700	29700	29700	29700	0
27	20250424	193000	192554750	29700	29700	29700	29700	0
28	20250424	192900	192554750	29700	29700	29700	29700	0
29	20250424	192800	192554750	29700	29700	29700	29700	0
30	20250424	192700	192554750	29700	29700	29700	29700	0
31	20250424	192600	192554750	29700	29700	29700	29700	0
32	20250424	192500	192554750	29700	29700	29700	29700	370
33	20250424	192400	192554750	29700	29700	29700	29700	0
34	20250424	192300	192554750	29700	29700	29700	29700	0
35	20250424	192200	192554750	29700	29700	29700	29700	0
36	20250424	192100	192554750	29700	29700	29700	29700	0
37	20250424	192000	192554750	29700	29700	29700	29700	0
38	20250424	191900	192554750	29700	29700	29700	29700	0
39	20250424	191800	192554750	29700	29700	29700	29700	0
40	20250424	191700	192554750	29700	29700	29700	29700	0
41	20250424	191600	192554750	29700	29700	29700	29700	0
42	20250424	191500	192554750	29700	29700	29700	29700	0
43	20250424	191400	192554750	29700	29700	29700	29700	0
44	20250424	191300	192554750	29700	29700	29700	29700	0
45	20250424	191200	192554750	29700	29700	29700	29700	0
46	20250424	191100	192554750	29700	29700	29700	29700	0
47	20250424	191000	192554750	29700	29700	29700	29700	0
48	20250424	190900	192554750	29700	29700	29700	29700	0
49	20250424	190800	192554750	29700	29700	29700	29700	0
50	20250424	190700	192554750	29700	29700	29700	29700	0
51	20250424	190600	192554750	29700	29700	29700	29700	0
52	20250424	190500	192554750	29700	29700	29700	29700	0
53	20250424	190400	192554750	29700	29700	29700	29700	0
54	20250424	190300	192554750	29700	29700	29700	29700	0
55	20250424	190200	192554750	29700	29700	29700	29700	0
56	20250424	190100	192554750	29700	29700	29700	29700	0
57	20250424	190000	192554750	29700	29700	29700	29700	0
58	20250424	185900	192554750	29700	29700	29700	29700	0
59	20250424	185800	192554750	29700	29700	29700	29700	0
60	20250424	185700	192554750	29700	29700	29700	29700	0
61	20250424	185600	192554750	29700	29700	29700	29700	0
62	20250424	185500	192554750	29700	29700	29700	29700	370
63	20250424	185400	192554750	29700	29700	29700	29700	0
64	20250424	185300	192554750	29700	29700	29700	29700	0
65	20250424	185200	192554750	29700	29700	29700	29700	0
66	20250424	185100	192554750	29700	29700	29700	29700	0
67	20250424	185000	192554750	29700	29700	29700	29700	0
68	20250424	184900	192554750	29700	29700	29700	29700	0
69	20250424	184800	192554750	29700	29700	29700	29700	0
70	20250424	184700	192554750	29700	29700	29700	29700	0
71	20250424	184600	192554750	29700	29700	29700	29700	0
72	20250424	184500	192554750	29700	29700	29700	29700	0
73	20250424	184400	192554750	29700	29700	29700	29700	0
74	20250424	184300	192554750	29700	29700	29700	29700	0
75	20250424	184200	192554750	29700	29700	29700	29700	0
76	20250424	184100	192554750	29700	29700	29700	29700	0
77	20250424	184000	192554750	29700	29700	29700	29700	0
78	20250424	183900	192554750	29700	29700	29700	29700	0
79	20250424	183800	192554750	29700	29700	29700	29700	0
80	20250424	183700	192554750	29700	29700	29700	29700	0
81	20250424	183600	192554750	29700	29700	29700	29700	0
82	20250424	183500	192554750	29700	29700	29700	29700	0
83	20250424	183400	192554750	29700	29700	29700	29700	0
84	20250424	183300	192554750	29700	29700	29700	29700	0
85	20250424	183200	192554750	29700	29700	29700	29700	0
86	20250424	183100	192554750	29700	29700	29700	29700	0
87	20250424	183000	192554750	29700	29700	29700	29700	0
88	20250424	182900	192554750	29700	29700	29700	29700	0
89	20250424	182800	192554750	29700	29700	29700	29700	0
90	20250424	182700	192554750	29700	29700	29700	29700	0
91	20250424	182600	192554750	29700	29700	29700	29700	0
92	20250424	182500	192554750	29700	29700	29700	29700	370
93	20250424	182400	192554750	29700	29700	29700	29700	0
94	20250424	182300	192554750	29700	29700	29700	29700	0
95	20250424	182200	192554750	29700	29700	29700	29700	0
96	20250424	182100	192554750	29700	29700	29700	29700	0
97	20250424	182000	192554750	29700	29700	29700	29700	0
98	20250424	181900	192554750	29700	29700	29700	29700	0
99	20250424	181800	192554750	29700	29700	29700	29700	0
100	20250424	181700	192554750	29700	29700	29700	29700	0
101	20250424	181600	192554750	29700	29700	29700	29700	0
102	20250424	181500	192554750	29700	29700	29700	29700	0
103	20250424	181400	192554750	29700	29700	29700	29700	0
104	20250424	181300	192554750	29700	29700	29700	29700	0
105	20250424	181200	192554750	29700	29700	29700	29700	0
106	20250424	181100	192554750	29700	29700	29700	29700	0
107	20250424	181000	192554750	29700	29700	29700	29700	0
108	20250424	180900	192554750	29700	29700	29700	29700	0
109	20250424	180800	192554750	29700	29700	29700	29700	0
110	20250424	180700	192554750	29700	29700	29700	29700	0
111	20250424	180600	192554750	29700	29700	29700	29700	0
112	20250424	180500	192554750	29700	29700	29700	29700	0
113	20250424	180400	192554750	29700	29700	29700	29700	0
114	20250424	180300	192554750	29700	29700	29700	29700	0
115	20250424	180200	192554750	29700	29700	29700	29700	0
116	20250424	180100	192554750	29700	29700	29700	29700	0
117	20250424	180000	192554750	29700	29700	29700	29700	0
118	20250424	175900	192554750	29700	29700	29700	29700	0
119	20250424	175800	192554750	29700	29700	29700	29700	0
120	20250424	175700	192554750	29700	29700	29700	29700	0
121	20250424	175600	192554750	29700	29700	29700	29700	0
122	20250424	175500	192554750	29700	29700	29700	29700	370
123	20250424	175400	192554750	29700	29700	29700	29700	0
124	20250424	175300	192554750	29700	29700	29700	29700	0
125	20250424	175200	192554750	29700	29700	29700	29700	0
126	20250424	175100	192554750	29700	29700	29700	29700	0
127	20250424	175000	192554750	29700	29700	29700	29700	0
128	20250424	174900	192554750	29700	29700	29700	29700	0
129	20250424	174800	192554750	29700	29700	29700	29700	0
130	20250424	174700	192554750	29700	29700	29700	29700	0
131	20250424	174600	192554750	29700	29700	29700	29700	0
132	20250424	174500	192554750	29700	29700	29700	29700	0
133	20250424	174400	192554750	29700	29700	29700	29700	0
134	20250424	174300	192554750	29700	29700	29700	29700	0
135	20250424	174200	192554750	29700	29700	29700	29700	0
136	20250424	174100	192554750	29700	29700	29700	29700	0
137	20250424	174000	192554750	29700	29700	29700	29700	0
138	20250424	173900	192554750	29700	29700	29700	29700	0
139	20250424	173800	192554750	29700	29700	29700	29700	0
140	20250424	173700	192554750	29700	29700	29700	29700	0
141	20250424	173600	192554750	29700	29700	29700	29700	0
142	20250424	173500	192554750	29700	29700	29700	29700	0
143	20250424	173400	192554750	29700	29700	29700	29700	0
144	20250424	173300	192554750	29700	29700	29700	29700	0
145	20250424	173200	192554750	29700	29700	29700	29700	0
146	20250424	173100	192554750	29700	29700	29700	29700	0
147	20250424	173000	192554750	29700	29700	29700	29700	0
148	20250424	172900	192554750	29700	29700	29700	29700	0
149	20250424	172800	192554750	29700	29700	29700	29700	0
150	20250424	172700	192554750	29700	29700	29700	29700	0
151	20250424	172600	192554750	29700	29700	29700	29700	0
152	20250424	172500	192554750	29700	29700	29700	29700	370
153	20250424	172400	192554750	29700	29700	29700	29700	0
154	20250424	172300	192554750	29700	29700	29700	29700	0
155	20250424	172200	192554750	29700	29700	29700	29700	0
156	20250424	172100	192554750	29700	29700	29700	29700	0
157	20250424	172000	192554750	29700	29700	29700	29700	0
158	20250424	171900	192554750	29700	29700	29700	29700	0
159	20250424	171800	192554750	29700	29700	29700	29700	0
160	20250424	171700	192554750	29700	29700	29700	29700	0
161	20250424	171600	192554750	29700	29700	29700	29700	0
162	20250424	171500	192554750	29700	29700	29700	29700	0
163	20250424	171400	192554750	29700	29700	29700	29700	0
164	20250424	171300	192554750	29700	29700	29700	29700	0
165	20250424	171200	192554750	29700	29700	29700	29700	0
166	20250424	171100	192554750	29700	29700	29700	29700	0
167	20250424	171000	192554750	29700	29700	29700	29700	0
168	20250424	170900	192554750	29700	29700	29700	29700	0
169	20250424	170800	192554750	29700	29700	29700	29700	0
170	20250424	170700	192554750	29700	29700	29700	29700	0
171	20250424	170600	192554750	29700	29700	29700	29700	0
172	20250424	170500	192554750	29700	29700	29700	29700	0
173	20250424	170400	192554750	29700	29700	29700	29700	0
174	20250424	170300	192554750	29700	29700	29700	29700	0
175	20250424	170200	192554750	29700	29700	29700	29700	0
176	20250424	170100	192554750	29700	29700	29700	29700	0
177	20250424	170000	192554750	29700	29700	29700	29700	0
178	20250424	165900	192554750	29700	29700	29700	29700	0
179	20250424	165800	192554750	29700	29700	29700	29700	0
180	20250424	165700	192554750	29700	29700	29700	29700	0
181	20250424	165600	192554750	29700	29700	29700	29700	0
182	20250424	165500	192554750	29700	29700	29700	29700	370
183	20250424	165400	192554750	29700	29700	29700	29700	0
184	20250424	165300	192554750	29700	29700	29700	29700	0
185	20250424	165200	192554750	29700	29700	29700	29700	0
186	20250424	165100	192554750	29700	29700	29700	29700	0
187	20250424	165000	192554750	29700	29700	29700	29700	0
188	20250424	164900	192554750	29700	29700	29700	29700	0
189	20250424	164800	192554750	29700	29700	29700	29700	0
190	20250424	164700	192554750	29700	29700	29700	29700	0
191	20250424	164600	192554750	29700	29700	29700	29700	0
192	20250424	164500	192554750	29700	29700	29700	29700	0
193	20250424	164400	192554750	29700	29700	29700	29700	0
194	20250424	164300	192554750	29700	29700	29700	29700	0
195	20250424	164200	192554750	29700	29700	29700	29700	0
196	20250424	164100	192554750	29700	29700	29700	29700	0
197	20250424	164000	192554750	29700	29700	29700	29700	0
198	20250424	163900	192554750	29700	29700	29700	29700	0
199	20250424	163800	192554750	29700	29700	29700	29700	0
200	20250424	163700	192554750	29700	29700	29700	29700	0
201	20250424	163600	192554750	29700	29700	29700	29700	0
202	20250424	163500	192554750	29700	29700	29700	29700	0
203	20250424	163400	192554750	29700	29700	29700	29700	0
204	20250424	163300	192554750	29700	29700	29700	29700	0
205	20250424	163200	192554750	29700	29700	29700	29700	0
206	20250424	163100	192554750	29700	29700	29700	29700	0
207	20250424	163000	192554750	29700	29700	29700	29700	0
208	20250424	162900	192554750	29700	29700	29700	29700	0
209	20250424	162800	192554750	29700	29700	29700	29700	0
210	20250424	162700	192554750	29700	29700	29700	29700	0
211	20250424	162600	192554750	29700	29700	29700	29700	0
212	20250424	162500	192554750	29700	29700	29700	29700	370
213	20250424	162400	192554750	29700	29700	29700	29700	0
214	20250424	162300	192554750	29700	29700	29700	29700	0
215	20250424	162200	192554750	29700	29700	29700	29700	0
216	20250424	162100	192554750	29700	29700	29700	29700	0
217	20250424	162000	192554750	29700	29700	29700	29700	0
218	20250424	161900	192554750	29700	29700	29700	29700	0
219	20250424	161800	192554750	29700	29700	29700	29700	0
220	20250424	161700	192554750	29700	29700	29700	29700	0
221	20250424	161600	192554750	29700	29700	29700	29700	0
222	20250424	161500	192554750	29700	29700	29700	29700	0
223	20250424	161400	192554750	29700	29700	29700	29700	0
224	20250424	161300	192554750	29700	29700	29700	29700	0
225	20250424	161200	192554750	29700	29700	29700	29700	0
226	20250424	161100	192554750	29700	29700	29700	29700	0
227	20250424	161000	192554750	29700	29700	29700	29700	0
228	20250424	160900	192554750	29700	29700	29700	29700	0
229	20250424	160800	192554750	29700	29700	29700	29700	0
230	20250424	160700	192554750	29700	29700	29700	29700	0
231	20250424	160600	192554750	29700	29700	29700	29700	0
232	20250424	160500	192554750	29700	29700	29700	29700	0
233	20250424	160400	192554750	29700	29700	29700	29700	0
234	20250424	160300	192554750	29700	29700	29700	29700	0
235	20250424	160200	192554750	29700	29700	29700	29700	0
236	20250424	160100	192554750	29700	29700	29700	29700	0
237	20250424	160000	192554750	29700	29700	29700	29700	0
238	20250424	155900	192554750	29700	29700	29700	29700	0
239	20250424	155800	192554750	29700	29700	29700	29700	0
240	20250424	155700	192554750	29700	29700	29700	29700	0
241	20250424	155600	192554750	29700	29700	29700	29700	0
242	20250424	155500	192554750	29700	29700	29700	29700	370
243	20250424	155400	192554750	29700	29700	29700	29700	0
244	20250424	155300	192554750	29700	29700	29700	29700	0
245	20250424	155200	192554750	29700	29700	29700	29700	0
246	20250424	155100	192554750	29700	29700	29700	29700	0
247	20250424	155000	192554750	29700	29700	29700	29700	0
248	20250424	154900	192554750	29700	29700	29700	29700	0
249	20250424	154800	192554750	29700	29700	29700	29700	0
250	20250424	154700	192554750	29700	29700	29700	29700	0
251	20250424	154600	192554750	29700	29700	29700	29700	0
252	20250424	154500	192554750	29700	29700	29700	29700	0
253	20250424	154400	192554750	29700	29700	29700	29700	0
254	20250424	154300	192554750	29700	29700	29700	29700	0
255	20250424	154200	192554750	29700	29700	29700	29700	0
256	20250424	154100	192554750	29700	29700	29700	29700	0
257	20250424	154000	192554750	29700	29700	29700	29700	0
258	20250424	153900	192554750	29700	29700	29700	29700	0
259	20250424	153800	192554750	29700	29700	29700	29700	0
260	20250424	153700	192554750	29700	29700	29700	29700	0
261	20250424	153600	192554750	29700	29700	29700	29700	0
262	20250424	153500	192554750	29700	29700	29700	29700	0
263	20250424	153400	192554750	29700	29700	29700	29700	0
264	20250424	153300	192554750	29700	29700	29700	29700	0
265	20250424	153200	192554750	29700	29700	29700	29700	0
266	20250424	153100	192554750	29700	29700	29700	29700	0
267	20250424	153000	192554750	29700	29700	29700	29700	370
268	20250424	152900	181565750	29500	29500	29500	29500	0
269	20250424	152800	181565750	29500	29500	29500	29500	0
270	20250424	152700	181565750	29500	29500	29500	29500	0
271	20250424	152600	181565750	29500	29500	29500	29500	0
272	20250424	152500	181565750	29500	29500	29500	29500	0
273	20250424	152400	181565750	29500	29500	29500	29500	0
274	20250424	152300	181565750	29500	29500	29500	29500	0
275	20250424	152200	181565750	29500	29500	29500	29500	0
276	20250424	152100	181565750	29500	29500	29500	29500	0
277	20250424	152000	181565750	29500	29500	29500	29500	0
278	20250424	151900	181565750	29500	29500	29550	29500	34
279	20250424	151800	180562700	29550	29550	29550	29550	1
280	20250424	151700	180533150	29550	29500	29550	29500	47
281	20250424	151600	179146450	29500	29500	29550	29450	74
282	20250424	151500	176963950	29500	29500	29550	29500	53
283	20250424	151400	175399950	29500	29500	29500	29500	1
284	20250424	151300	175370450	29550	29550	29550	29550	9
285	20250424	151200	175104500	29500	29500	29500	29500	0
286	20250424	151100	175104500	29500	29500	29500	29500	1
287	20250424	151000	175075000	29550	29550	29550	29550	34
288	20250424	150900	174070300	29500	29500	29500	29500	1
289	20250424	150800	174040800	29550	29550	29550	29550	0
290	20250424	150700	174040800	29550	29500	29550	29500	9
291	20250424	150600	173774900	29500	29500	29500	29500	0
292	20250424	150500	173774900	29500	29500	29500	29500	0
293	20250424	150400	173774900	29500	29550	29550	29500	9
294	20250424	150300	173509000	29500	29500	29500	29500	0
295	20250424	150200	173509000	29500	29550	29550	29500	40
296	20250424	150100	172327050	29550	29550	29550	29550	7
297	20250424	150000	172120200	29500	29550	29550	29500	5
298	20250424	145900	171972500	29500	29500	29500	29500	0
299	20250424	145800	171972500	29500	29500	29500	29500	1
300	20250424	145700	171943000	29550	29550	29550	29550	8
301	20250424	145600	171706600	29500	29500	29500	29500	0
302	20250424	145500	171706600	29500	29500	29550	29500	3
303	20250424	145400	171618050	29500	29500	29500	29500	0
304	20250424	145300	171618050	29500	29500	29500	29500	1
305	20250424	145200	171588550	29550	29500	29550	29500	50
306	20250424	145100	170113500	29550	29500	29550	29500	9
307	20250424	145000	169847600	29500	29500	29500	29500	0
308	20250424	144900	169847600	29500	29500	29500	29500	5
309	20250424	144800	169700100	29550	29550	29550	29550	9
310	20250424	144700	169434150	29500	29500	29500	29500	0
311	20250424	144600	169434150	29500	29500	29500	29500	2
312	20250424	144500	169375150	29500	29550	29550	29500	8
313	20250424	144400	169138800	29500	29500	29500	29500	1
314	20250424	144300	169109300	29500	29500	29500	29500	0
315	20250424	144200	169109300	29500	29550	29550	29500	9
316	20250424	144100	168843400	29500	29500	29500	29500	0
317	20250424	144000	168843400	29500	29500	29500	29500	0
318	20250424	143900	168843400	29500	29500	29500	29500	1
319	20250424	143800	168813900	29550	29550	29550	29550	8
320	20250424	143700	168577500	29500	29500	29500	29500	15
321	20250424	143600	168135000	29550	29550	29550	29550	0
322	20250424	143500	168135000	29550	29500	29550	29500	9
323	20250424	143400	167869100	29500	29500	29500	29500	0
324	20250424	143300	167869100	29500	29500	29500	29500	1
325	20250424	143200	167839600	29550	29550	29550	29550	0
326	20250424	143100	167839600	29550	29500	29550	29500	4
327	20250424	143000	167721500	29500	29500	29500	29500	0
328	20250424	142900	167721500	29500	29550	29550	29500	56
329	20250424	142800	166067500	29550	29550	29550	29550	1
330	20250424	142700	166037950	29550	29550	29550	29550	0
331	20250424	142600	166037950	29550	29600	29600	29550	19
332	20250424	142500	165476050	29550	29550	29550	29550	0
333	20250424	142400	165476050	29550	29550	29550	29550	1
334	20250424	142300	165446500	29600	29600	29600	29600	7
335	20250424	142200	165239300	29550	29550	29550	29550	0
336	20250424	142100	165239300	29550	29550	29550	29550	2
337	20250424	142000	165180200	29600	29600	29600	29600	0
338	20250424	141900	165180200	29600	29550	29600	29550	9
339	20250424	141800	164913850	29600	29600	29600	29600	0
340	20250424	141700	164913850	29600	29600	29600	29600	4
341	20250424	141600	164795450	29650	29600	29650	29600	7
342	20250424	141500	164588150	29650	29550	29650	29550	9
343	20250424	141400	164321800	29600	29600	29600	29600	0
344	20250424	141300	164321800	29600	29550	29600	29550	14
345	20250424	141200	163907700	29550	29550	29550	29550	1
346	20250424	141100	163878150	29600	29600	29600	29600	0
347	20250424	141000	163878150	29600	29600	29600	29550	10
348	20250424	140900	163582200	29550	29550	29550	29550	0
349	20250424	140800	163582200	29550	29550	29550	29550	1
350	20250424	140700	163552650	29600	29600	29600	29600	7
351	20250424	140600	163345450	29600	29550	29600	29550	4
352	20250424	140500	163227150	29550	29550	29600	29550	8
353	20250424	140400	162990700	29600	29600	29600	29600	8
354	20250424	140300	162753900	29600	29550	29600	29550	3
355	20250424	140200	162665200	29600	29600	29600	29600	0
356	20250424	140100	162665200	29600	29550	29600	29500	9
357	20250424	140000	162399250	29550	29550	29550	29550	8
358	20250424	135900	162162850	29500	29500	29500	29500	1
359	20250424	135800	162133350	29600	29600	29600	29600	0
360	20250424	135700	162133350	29600	29550	29600	29550	8
361	20250424	135600	161896900	29500	29500	29500	29500	1
362	20250424	135500	161867400	29550	29550	29550	29550	0
363	20250424	135400	161867400	29550	29500	29550	29500	11
364	20250424	135300	161542450	29500	29500	29500	29500	0
365	20250424	135200	161542450	29500	29500	29500	29500	1
366	20250424	135100	161512950	29550	29550	29550	29550	7
367	20250424	135000	161306100	29500	29500	29500	29500	1
368	20250424	134900	161276600	29550	29550	29550	29550	0
369	20250424	134800	161276600	29550	29500	29550	29500	18
370	20250424	134700	160745050	29500	29500	29500	29500	78
371	20250424	134600	158444050	29500	29500	29500	29500	0
372	20250424	134500	158444050	29500	29550	29550	29500	9
373	20250424	134400	158178150	29500	29500	29500	29500	0
374	20250424	134300	158178150	29500	29500	29500	29500	1
375	20250424	134200	158148650	29550	29550	29550	29550	0
376	20250424	134100	158148650	29550	29550	29550	29550	7
377	20250424	134000	157941800	29550	29500	29550	29500	2
378	20250424	133900	157882750	29550	29550	29550	29550	0
379	20250424	133800	157882750	29550	29500	29550	29500	9
380	20250424	133700	157616850	29500	29500	29500	29500	0
381	20250424	133600	157616850	29500	29500	29500	29500	1
382	20250424	133500	157587350	29550	29550	29550	29550	8
383	20250424	133400	157350950	29500	29500	29500	29500	1
384	20250424	133300	157321450	29550	29550	29550	29550	0
385	20250424	133200	157321450	29550	29550	29550	29550	7
386	20250424	133100	157114600	29500	29500	29500	29500	1
387	20250424	133000	157085100	29500	29500	29500	29500	0
388	20250424	132900	157085100	29500	29550	29550	29500	9
389	20250424	132800	156819200	29550	29550	29550	29550	0
390	20250424	132700	156819200	29550	29500	29550	29500	3
391	20250424	132600	156730650	29550	29550	29550	29550	7
392	20250424	132500	156523800	29500	29500	29500	29500	1
393	20250424	132400	156494300	29550	29550	29550	29550	0
394	20250424	132300	156494300	29550	29550	29550	29550	0
395	20250424	132200	156494300	29550	29500	29550	29500	9
396	20250424	132100	156228400	29500	29500	29500	29500	0
397	20250424	132000	156228400	29500	29500	29500	29500	1
398	20250424	131900	156198900	29550	29550	29550	29550	8
399	20250424	131800	155962500	29550	29550	29550	29550	1
400	20250424	131700	155932950	29600	29600	29600	29600	0
401	20250424	131600	155932950	29600	29550	29600	29550	53
402	20250424	131500	154366400	29550	29550	29550	29550	1
403	20250424	131400	154336850	29550	29550	29550	29550	0
404	20250424	131300	154336850	29550	29600	29600	29550	9
405	20250424	131200	154070500	29550	29550	29550	29550	0
406	20250424	131100	154070500	29550	29550	29550	29550	1
407	20250424	131000	154040950	29600	29600	29600	29600	8
408	20250424	130900	153804150	29550	29550	29550	29550	1
409	20250424	130800	153774600	29600	29600	29600	29600	0
410	20250424	130700	153774600	29600	29600	29600	29600	8
411	20250424	130600	153537800	29550	29550	29550	29550	1
412	20250424	130500	153508250	29600	29600	29600	29600	2
413	20250424	130400	153449050	29600	29600	29600	29600	1
414	20250424	130300	153419450	29650	29650	29650	29650	8
415	20250424	130200	153182250	29600	29600	29600	29600	2
416	20250424	130100	153123050	29650	29650	29650	29650	0
417	20250424	130000	153123050	29650	29600	29650	29600	14
418	20250424	125900	152708250	29600	29600	29600	29600	9
419	20250424	125800	152441850	29600	29600	29600	29600	0
420	20250424	125700	152441850	29600	29650	29650	29600	9
421	20250424	125600	152175050	29600	29600	29600	29600	4
422	20250424	125500	152056650	29600	29600	29600	29600	1
423	20250424	125400	152027050	29650	29600	29650	29600	10
424	20250424	125300	151730600	29600	29600	29600	29600	21
425	20250424	125200	151109000	29650	29650	29650	29650	0
426	20250424	125100	151109000	29650	29650	29650	29650	9
427	20250424	125000	150842150	29600	29600	29600	29600	1
428	20250424	124900	150812550	29600	29600	29600	29600	0
429	20250424	124800	150812550	29600	29650	29650	29600	14
430	20250424	124700	150397750	29650	29650	29650	29650	0
431	20250424	124600	150397750	29650	29650	29700	29600	121
432	20250424	124500	146810050	29650	29600	29700	29600	71
433	20250424	124400	144707500	29600	29600	29600	29600	4
434	20250424	124300	144589100	29600	29600	29600	29600	0
435	20250424	124200	144589100	29600	29600	29600	29600	0
436	20250424	124100	144589100	29600	29650	29650	29600	9
437	20250424	124000	144322300	29600	29600	29600	29600	0
438	20250424	123900	144322300	29600	29600	29600	29600	21
439	20250424	123800	143700700	29650	29650	29650	29650	7
440	20250424	123700	143493150	29600	29600	29650	29600	3
441	20250424	123600	143404300	29650	29650	29650	29650	0
442	20250424	123500	143404300	29650	29600	29650	29600	29
443	20250424	123400	142544600	29600	29600	29600	29600	0
444	20250424	123300	142544600	29600	29600	29600	29600	0
445	20250424	123200	142544600	29600	29600	29650	29600	673
446	20250424	123100	122621600	29600	29550	29600	29550	72
447	20250424	123000	120493950	29550	29550	29550	29550	1
448	20250424	122900	120464400	29600	29600	29600	29600	8
449	20250424	122800	120227600	29550	29550	29550	29550	1
450	20250424	122700	120198050	29550	29550	29550	29550	0
451	20250424	122600	120198050	29550	29600	29600	29550	12
452	20250424	122500	119843050	29550	29550	29550	29550	1
453	20250424	122400	119813500	29550	29550	29550	29550	0
454	20250424	122300	119813500	29550	29550	29550	29550	1
455	20250424	122200	119783950	29600	29600	29600	29550	25
456	20250424	122100	119044650	29550	29550	29600	29550	8
457	20250424	122000	118808100	29600	29600	29600	29600	0
458	20250424	121900	118808100	29600	29550	29600	29550	11
459	20250424	121800	118482600	29600	29600	29600	29600	0
460	20250424	121700	118482600	29600	29600	29600	29550	3
461	20250424	121600	118393850	29550	29600	29600	29500	76
462	20250424	121500	116148050	29600	29600	29600	29600	1
463	20250424	121400	116118450	29600	29550	29600	29550	104
464	20250424	121300	113045100	29600	29600	29600	29600	7
465	20250424	121200	112837900	29550	29550	29550	29550	1
466	20250424	121100	112808350	29550	29550	29550	29550	0
467	20250424	121000	112808350	29550	29550	29600	29550	151
468	20250424	120900	108346200	29550	29500	29550	29500	2
469	20250424	120800	108287150	29500	29500	29500	29500	0
470	20250424	120700	108287150	29500	29550	29550	29500	8
471	20250424	120600	108050800	29500	29500	29500	29500	0
472	20250424	120500	108050800	29500	29500	29500	29500	1
473	20250424	120400	108021300	29550	29550	29550	29550	0
474	20250424	120300	108021300	29550	29500	29550	29500	9
475	20250424	120200	107755400	29500	29500	29500	29500	0
476	20250424	120100	107755400	29500	29500	29500	29500	0
477	20250424	120000	107755400	29500	29550	29550	29500	19
478	20250424	115900	107194450	29500	29500	29500	29500	0
479	20250424	115800	107194450	29500	29550	29550	29500	2
480	20250424	115700	107135400	29550	29550	29550	29550	7
481	20250424	115600	106928550	29500	29500	29500	29500	1
482	20250424	115500	106899050	29500	29500	29500	29500	1
483	20250424	115400	106869550	29550	29500	29550	29500	9
484	20250424	115300	106603650	29550	29550	29550	29550	1
485	20250424	115200	106574100	29500	29500	29500	29500	0
486	20250424	115100	106574100	29500	29550	29550	29500	10
487	20250424	115000	106278650	29500	29500	29500	29500	0
488	20250424	114900	106278650	29500	29500	29500	29500	1
489	20250424	114800	106249150	29550	29550	29550	29550	7
490	20250424	114700	106042300	29500	29500	29500	29500	12
491	20250424	114600	105688300	29550	29550	29550	29550	0
492	20250424	114500	105688300	29550	29500	29550	29500	11
493	20250424	114400	105363300	29550	29550	29550	29550	8
494	20250424	114300	105126900	29500	29500	29500	29500	0
495	20250424	114200	105126900	29500	29550	29550	29500	3
496	20250424	114100	105038350	29550	29550	29550	29550	30
497	20250424	114000	104151850	29500	29500	29500	29500	1
498	20250424	113900	104122350	29500	29500	29500	29500	11
499	20250424	113800	103797850	29550	29450	29550	29450	69
500	20250424	113700	101762350	29450	29450	29450	29450	3
501	20250424	113600	101674000	29450	29450	29450	29450	0
502	20250424	113500	101674000	29450	29500	29500	29450	10
503	20250424	113400	101379050	29450	29450	29450	29450	0
504	20250424	113300	101379050	29450	29450	29450	29450	1
505	20250424	113200	101349600	29500	29500	29500	29500	7
506	20250424	113100	101143100	29450	29450	29450	29450	1
507	20250424	113000	101113650	29450	29450	29450	29450	0
508	20250424	112900	101113650	29450	29500	29500	29450	9
509	20250424	112800	100848200	29450	29450	29450	29450	0
510	20250424	112700	100848200	29450	29450	29450	29450	0
511	20250424	112600	100848200	29450	29450	29450	29450	2
512	20250424	112500	100789300	29500	29500	29500	29500	8
513	20250424	112400	100553300	29450	29450	29450	29450	1
514	20250424	112300	100523850	29500	29500	29500	29500	0
515	20250424	112200	100523850	29500	29450	29500	29450	17
516	20250424	112100	100022800	29450	29450	29450	29450	0
517	20250424	112000	100022800	29450	29450	29450	29450	1
518	20250424	111900	99993350	29450	29450	29450	29450	0
519	20250424	111800	99993350	29450	29450	29450	29450	0
520	20250424	111700	99993350	29450	29475	29475	29450	13
521	20250424	111600	99610450	29450	29450	29450	29450	0
522	20250424	111500	99610450	29450	29500	29500	29450	4
523	20250424	111400	99492550	29450	29450	29450	29450	2
524	20250424	111300	99433650	29500	29450	29500	29450	9
525	20250424	111200	99168200	29450	29450	29450	29450	0
526	20250424	111100	99168200	29450	29450	29450	29450	0
527	20250424	111000	99168200	29450	29500	29500	29450	8
528	20250424	110900	98932250	29450	29450	29450	29450	0
529	20250424	110800	98932250	29450	29450	29450	29450	6
530	20250424	110700	98755550	29450	29450	29450	29450	0
531	20250424	110600	98755550	29450	29450	29450	29450	3
532	20250424	110500	98667200	29450	29450	29450	29450	0
533	20250424	110400	98667200	29450	29450	29450	29450	1
534	20250424	110300	98637750	29500	29500	29500	29500	8
535	20250424	110200	98401750	29450	29450	29450	29450	0
536	20250424	110100	98401750	29450	29450	29450	29450	1
537	20250424	110000	98372300	29500	29500	29500	29500	7
538	20250424	105900	98165800	29450	29450	29450	29450	1
539	20250424	105800	98136350	29500	29450	29500	29450	17
540	20250424	105700	97635550	29450	29400	29450	29400	10
541	20250424	105600	97341100	29450	29450	29450	29450	3
542	20250424	105500	97252750	29450	29450	29450	29450	1
543	20250424	105400	97223300	29450	29500	29500	29450	9
544	20250424	105300	96957900	29450	29450	29450	29450	0
545	20250424	105200	96957900	29450	29450	29450	29450	1
546	20250424	105100	96928450	29500	29500	29500	29500	8
547	20250424	105000	96692450	29500	29450	29500	29450	3
548	20250424	104900	96604050	29450	29450	29450	29450	0
549	20250424	104800	96604050	29450	29450	29450	29450	1
550	20250424	104700	96574600	29500	29500	29500	29500	8
551	20250424	104600	96338600	29450	29450	29450	29450	0
552	20250424	104500	96338600	29450	29450	29450	29450	1
553	20250424	104400	96309150	29400	29450	29450	29400	24
554	20250424	104300	95602450	29400	29400	29400	29400	1
555	20250424	104200	95573050	29450	29450	29450	29450	0
556	20250424	104100	95573050	29450	29400	29450	29400	9
557	20250424	104000	95308050	29400	29400	29400	29400	0
558	20250424	103900	95308050	29400	29400	29400	29400	1
559	20250424	103800	95278650	29450	29450	29450	29450	7
560	20250424	103700	95072500	29450	29450	29450	29450	1
561	20250424	103600	95043050	29400	29400	29400	29400	1
562	20250424	103500	95013650	29450	29450	29450	29450	11
563	20250424	103400	94689700	29400	29400	29400	29400	1
564	20250424	103300	94660300	29400	29400	29400	29400	0
565	20250424	103200	94660300	29400	29450	29450	29400	14
566	20250424	103100	94248200	29400	29400	29400	29400	0
567	20250424	103000	94248200	29400	29400	29400	29400	1
568	20250424	102900	94218800	29450	29450	29450	29450	1
569	20250424	102800	94189350	29450	29450	29450	29450	7
570	20250424	102700	93983200	29400	29400	29400	29400	1
571	20250424	102600	93953800	29400	29400	29400	29400	9
572	20250424	102500	93689200	29450	29400	29450	29400	9
573	20250424	102400	93424200	29400	29400	29400	29400	0
574	20250424	102300	93424200	29400	29400	29400	29400	2
575	20250424	102200	93365400	29450	29450	29450	29450	7
576	20250424	102100	93159250	29450	29450	29450	29450	2
577	20250424	102000	93100350	29450	29450	29450	29450	20
578	20250424	101900	92511350	29450	29450	29450	29450	9
579	20250424	101800	92246300	29400	29400	29400	29400	0
580	20250424	101700	92246300	29400	29400	29400	29400	20
581	20250424	101600	91658300	29450	29400	29450	29400	22
582	20250424	101500	91011450	29400	29400	29400	29350	6
583	20250424	101400	90835100	29450	29450	29450	29300	880
584	20250424	101300	64996600	29500	29500	29500	29500	0
585	20250424	101200	64996600	29500	29500	29500	29500	0
586	20250424	101100	64996600	29500	29500	29500	29500	0
587	20250424	101000	64996600	29500	29500	29500	29500	0
588	20250424	100900	64996600	29500	29500	29500	29500	0
589	20250424	100800	64996600	29500	29500	29500	29500	0
590	20250424	100700	64996600	29500	29500	29500	29500	1
591	20250424	100600	64967100	29500	29500	29500	29500	2
592	20250424	100500	64908100	29500	29500	29500	29500	2
593	20250424	100400	64849100	29450	29450	29450	29450	0
594	20250424	100300	64849100	29450	29450	29450	29450	0
595	20250424	100200	64849100	29450	29450	29450	29450	109
596	20250424	100100	61639050	29500	29500	29500	29500	27
597	20250424	100000	60842550	29500	29500	29500	29500	0
598	20250424	095900	60842550	29500	29500	29500	29500	20
599	20250424	095800	60252550	29550	29550	29550	29550	0
600	20250424	095700	60252550	29550	29550	29550	29550	0
601	20250424	095600	60252550	29550	29550	29550	29550	0
602	20250424	095500	60252550	29550	29550	29550	29550	1
603	20250424	095400	60223000	29500	29500	29500	29500	0
604	20250424	095300	60223000	29500	29500	29500	29500	0
605	20250424	095200	60223000	29500	29500	29500	29500	0
606	20250424	095100	60223000	29500	29500	29500	29500	21
607	20250424	095000	59603500	29550	29550	29550	29550	0
608	20250424	094900	59603500	29550	29550	29550	29550	0
609	20250424	094800	59603500	29550	29550	29550	29550	13
610	20250424	094700	59219350	29500	29500	29500	29500	0
611	20250424	094600	59219350	29500	29500	29500	29500	84
612	20250424	094500	56741350	29500	29500	29500	29500	21
613	20250424	094400	56121850	29550	29550	29550	29550	1
614	20250424	094300	56092300	29550	29550	29550	29550	97
615	20250424	094200	53225950	29600	29600	29600	29600	0
616	20250424	094100	53225950	29600	29600	29600	29600	0
617	20250424	094000	53225950	29600	29600	29600	29600	4
618	20250424	093900	53107550	29650	29650	29650	29650	0
619	20250424	093800	53107550	29650	29650	29650	29650	0
620	20250424	093700	53107550	29650	29650	29650	29650	0
621	20250424	093600	53107550	29650	29650	29650	29650	0
622	20250424	093500	53107550	29650	29650	29650	29650	0
623	20250424	093400	53107550	29650	29550	29650	29550	11
624	20250424	093300	52782300	29600	29550	29600	29550	188
625	20250424	093200	47219150	29500	29450	29500	29450	277
626	20250424	093100	39049450	29450	29500	29500	29450	55
627	20250424	093000	37429650	29450	29450	29450	29450	323
628	20250424	092900	27917300	29450	29450	29450	29450	50
629	20250424	092800	26444800	29450	29450	29450	29450	0
630	20250424	092700	26444800	29450	29450	29450	29450	0
631	20250424	092600	26444800	29450	29550	29550	29450	6
632	20250424	092500	26267700	29500	29500	29500	29500	0
633	20250424	092400	26267700	29500	29500	29500	29500	0
634	20250424	092300	26267700	29500	29500	29500	29500	0
635	20250424	092200	26267700	29500	29500	29500	29500	0
636	20250424	092100	26267700	29500	29500	29500	29500	4
637	20250424	092000	26149700	29450	29450	29450	29450	0
638	20250424	091900	26149700	29450	29450	29450	29450	5
639	20250424	091800	26002450	29550	29500	29550	29500	6
640	20250424	091700	25825400	29550	29550	29550	29550	1
641	20250424	091600	25795850	29500	29500	29500	29500	62
642	20250424	091500	23966850	29500	29500	29500	29500	4
643	20250424	091400	23848850	29500	29500	29500	29500	1
644	20250424	091300	23819350	29500	29500	29500	29500	7
645	20250424	091200	23612850	29450	29450	29450	29450	0
646	20250424	091100	23612850	29450	29450	29450	29450	30
647	20250424	091000	22729350	29500	29500	29500	29500	35
648	20250424	090900	21696850	29500	29500	29500	29500	0
649	20250424	090800	21696850	29500	29500	29500	29500	0
650	20250424	090700	21696850	29500	29550	29550	29500	16
651	20250424	090600	21224450	29550	29550	29550	29550	28
652	20250424	090500	20397050	29600	29600	29600	29600	5
653	20250424	090400	20249050	29600	29600	29600	29600	65
654	20250424	090300	18325050	29500	29550	29600	29500	34
655	20250424	090200	17320100	29550	29550	29550	29550	0
656	20250424	090100	17320100	29550	29550	29550	29300	538
657	20250424	090000	1503550	29550	29450	29550	29450	51