KissMeData/457550/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	214200	23195882400	29800	29800	29800	29800	10287
3	20240429	214100	23195882400	29800	29800	29800	29800	0
4	20240429	214000	23195882400	29800	29800	29800	29800	0
5	20240429	213900	23195882400	29800	29800	29800	29800	0
6	20240429	213800	23195882400	29800	29800	29800	29800	0
7	20240429	213700	23195882400	29800	29800	29800	29800	0
8	20240429	213600	23195882400	29800	29800	29800	29800	0
9	20240429	213500	23195882400	29800	29800	29800	29800	0
10	20240429	213400	23195882400	29800	29800	29800	29800	0
11	20240429	213300	23195882400	29800	29800	29800	29800	0
12	20240429	213200	23195882400	29800	29800	29800	29800	0
13	20240429	213100	23195882400	29800	29800	29800	29800	0
14	20240429	213000	23195882400	29800	29800	29800	29800	0
15	20240429	212900	23195882400	29800	29800	29800	29800	0
16	20240429	212800	23195882400	29800	29800	29800	29800	0
17	20240429	212700	23195882400	29800	29800	29800	29800	0
18	20240429	212600	23195882400	29800	29800	29800	29800	0
19	20240429	212500	23195882400	29800	29800	29800	29800	0
20	20240429	212400	23195882400	29800	29800	29800	29800	0
21	20240429	212300	23195882400	29800	29800	29800	29800	0
22	20240429	212200	23195882400	29800	29800	29800	29800	0
23	20240429	212100	23195882400	29800	29800	29800	29800	0
24	20240429	212000	23195882400	29800	29800	29800	29800	0
25	20240429	211900	23195882400	29800	29800	29800	29800	0
26	20240429	211800	23195882400	29800	29800	29800	29800	0
27	20240429	211700	23195882400	29800	29800	29800	29800	0
28	20240429	211600	23195882400	29800	29800	29800	29800	0
29	20240429	211500	23195882400	29800	29800	29800	29800	0
30	20240429	211400	23195882400	29800	29800	29800	29800	0
31	20240429	211300	23195882400	29800	29800	29800	29800	0
32	20240429	211200	23195882400	29800	29800	29800	29800	10287
33	20240429	211100	23195882400	29800	29800	29800	29800	0
34	20240429	211000	23195882400	29800	29800	29800	29800	0
35	20240429	210900	23195882400	29800	29800	29800	29800	0
36	20240429	210800	23195882400	29800	29800	29800	29800	0
37	20240429	210700	23195882400	29800	29800	29800	29800	0
38	20240429	210600	23195882400	29800	29800	29800	29800	0
39	20240429	210500	23195882400	29800	29800	29800	29800	0
40	20240429	210400	23195882400	29800	29800	29800	29800	0
41	20240429	210300	23195882400	29800	29800	29800	29800	0
42	20240429	210200	23195882400	29800	29800	29800	29800	0
43	20240429	210100	23195882400	29800	29800	29800	29800	0
44	20240429	210000	23195882400	29800	29800	29800	29800	0
45	20240429	205900	23195882400	29800	29800	29800	29800	0
46	20240429	205800	23195882400	29800	29800	29800	29800	0
47	20240429	205700	23195882400	29800	29800	29800	29800	0
48	20240429	205600	23195882400	29800	29800	29800	29800	0
49	20240429	205500	23195882400	29800	29800	29800	29800	0
50	20240429	205400	23195882400	29800	29800	29800	29800	0
51	20240429	205300	23195882400	29800	29800	29800	29800	0
52	20240429	205200	23195882400	29800	29800	29800	29800	0
53	20240429	205100	23195882400	29800	29800	29800	29800	0
54	20240429	205000	23195882400	29800	29800	29800	29800	0
55	20240429	204900	23195882400	29800	29800	29800	29800	0
56	20240429	204800	23195882400	29800	29800	29800	29800	0
57	20240429	204700	23195882400	29800	29800	29800	29800	0
58	20240429	204600	23195882400	29800	29800	29800	29800	0
59	20240429	204500	23195882400	29800	29800	29800	29800	0
60	20240429	204400	23195882400	29800	29800	29800	29800	0
61	20240429	204300	23195882400	29800	29800	29800	29800	0
62	20240429	204200	23195882400	29800	29800	29800	29800	10287
63	20240429	204100	23195882400	29800	29800	29800	29800	0
64	20240429	204000	23195882400	29800	29800	29800	29800	0
65	20240429	203900	23195882400	29800	29800	29800	29800	0
66	20240429	203800	23195882400	29800	29800	29800	29800	0
67	20240429	203700	23195882400	29800	29800	29800	29800	0
68	20240429	203600	23195882400	29800	29800	29800	29800	0
69	20240429	203500	23195882400	29800	29800	29800	29800	0
70	20240429	203400	23195882400	29800	29800	29800	29800	0
71	20240429	203300	23195882400	29800	29800	29800	29800	0
72	20240429	203200	23195882400	29800	29800	29800	29800	0
73	20240429	203100	23195882400	29800	29800	29800	29800	0
74	20240429	203000	23195882400	29800	29800	29800	29800	0
75	20240429	202900	23195882400	29800	29800	29800	29800	0
76	20240429	202800	23195882400	29800	29800	29800	29800	0
77	20240429	202700	23195882400	29800	29800	29800	29800	0
78	20240429	202600	23195882400	29800	29800	29800	29800	0
79	20240429	202500	23195882400	29800	29800	29800	29800	0
80	20240429	202400	23195882400	29800	29800	29800	29800	0
81	20240429	202300	23195882400	29800	29800	29800	29800	0
82	20240429	202200	23195882400	29800	29800	29800	29800	0
83	20240429	202100	23195882400	29800	29800	29800	29800	0
84	20240429	202000	23195882400	29800	29800	29800	29800	0
85	20240429	201900	23195882400	29800	29800	29800	29800	0
86	20240429	201800	23195882400	29800	29800	29800	29800	0
87	20240429	201700	23195882400	29800	29800	29800	29800	0
88	20240429	201600	23195882400	29800	29800	29800	29800	0
89	20240429	201500	23195882400	29800	29800	29800	29800	0
90	20240429	201400	23195882400	29800	29800	29800	29800	0
91	20240429	201300	23195882400	29800	29800	29800	29800	0
92	20240429	201200	23195882400	29800	29800	29800	29800	10287
93	20240429	201100	23195882400	29800	29800	29800	29800	0
94	20240429	201000	23195882400	29800	29800	29800	29800	0
95	20240429	200900	23195882400	29800	29800	29800	29800	0
96	20240429	200800	23195882400	29800	29800	29800	29800	0
97	20240429	200700	23195882400	29800	29800	29800	29800	0
98	20240429	200600	23195882400	29800	29800	29800	29800	0
99	20240429	200500	23195882400	29800	29800	29800	29800	0
100	20240429	200400	23195882400	29800	29800	29800	29800	0
101	20240429	200300	23195882400	29800	29800	29800	29800	0
102	20240429	200200	23195882400	29800	29800	29800	29800	0
103	20240429	200100	23195882400	29800	29800	29800	29800	0
104	20240429	200000	23195882400	29800	29800	29800	29800	0
105	20240429	195900	23195882400	29800	29800	29800	29800	0
106	20240429	195800	23195882400	29800	29800	29800	29800	0
107	20240429	195700	23195882400	29800	29800	29800	29800	0
108	20240429	195600	23195882400	29800	29800	29800	29800	0
109	20240429	195500	23195882400	29800	29800	29800	29800	0
110	20240429	195400	23195882400	29800	29800	29800	29800	0
111	20240429	195300	23195882400	29800	29800	29800	29800	0
112	20240429	195200	23195882400	29800	29800	29800	29800	0
113	20240429	195100	23195882400	29800	29800	29800	29800	0
114	20240429	195000	23195882400	29800	29800	29800	29800	0
115	20240429	194900	23195882400	29800	29800	29800	29800	0
116	20240429	194800	23195882400	29800	29800	29800	29800	0
117	20240429	194700	23195882400	29800	29800	29800	29800	0
118	20240429	194600	23195882400	29800	29800	29800	29800	0
119	20240429	194500	23195882400	29800	29800	29800	29800	0
120	20240429	194400	23195882400	29800	29800	29800	29800	0
121	20240429	194300	23195882400	29800	29800	29800	29800	0
122	20240429	194200	23195882400	29800	29800	29800	29800	10287
123	20240429	194100	23195882400	29800	29800	29800	29800	0
124	20240429	194000	23195882400	29800	29800	29800	29800	0
125	20240429	193900	23195882400	29800	29800	29800	29800	0
126	20240429	193800	23195882400	29800	29800	29800	29800	0
127	20240429	193700	23195882400	29800	29800	29800	29800	0
128	20240429	193600	23195882400	29800	29800	29800	29800	0
129	20240429	193500	23195882400	29800	29800	29800	29800	0
130	20240429	193400	23195882400	29800	29800	29800	29800	0
131	20240429	193300	23195882400	29800	29800	29800	29800	0
132	20240429	193200	23195882400	29800	29800	29800	29800	0
133	20240429	193100	23195882400	29800	29800	29800	29800	0
134	20240429	193000	23195882400	29800	29800	29800	29800	0
135	20240429	192900	23195882400	29800	29800	29800	29800	0
136	20240429	192800	23195882400	29800	29800	29800	29800	0
137	20240429	192700	23195882400	29800	29800	29800	29800	0
138	20240429	192600	23195882400	29800	29800	29800	29800	0
139	20240429	192500	23195882400	29800	29800	29800	29800	0
140	20240429	192400	23195882400	29800	29800	29800	29800	0
141	20240429	192300	23195882400	29800	29800	29800	29800	0
142	20240429	192200	23195882400	29800	29800	29800	29800	0
143	20240429	192100	23195882400	29800	29800	29800	29800	0
144	20240429	192000	23195882400	29800	29800	29800	29800	0
145	20240429	191900	23195882400	29800	29800	29800	29800	0
146	20240429	191800	23195882400	29800	29800	29800	29800	0
147	20240429	191700	23195882400	29800	29800	29800	29800	0
148	20240429	191600	23195882400	29800	29800	29800	29800	0
149	20240429	191500	23195882400	29800	29800	29800	29800	0
150	20240429	191400	23195882400	29800	29800	29800	29800	0
151	20240429	191300	23195882400	29800	29800	29800	29800	0
152	20240429	191200	23195882400	29800	29800	29800	29800	10287
153	20240429	191100	23195882400	29800	29800	29800	29800	0
154	20240429	191000	23195882400	29800	29800	29800	29800	0
155	20240429	190900	23195882400	29800	29800	29800	29800	0
156	20240429	190800	23195882400	29800	29800	29800	29800	0
157	20240429	190700	23195882400	29800	29800	29800	29800	0
158	20240429	190600	23195882400	29800	29800	29800	29800	0
159	20240429	190500	23195882400	29800	29800	29800	29800	0
160	20240429	190400	23195882400	29800	29800	29800	29800	0
161	20240429	190300	23195882400	29800	29800	29800	29800	0
162	20240429	190200	23195882400	29800	29800	29800	29800	0
163	20240429	190100	23195882400	29800	29800	29800	29800	0
164	20240429	190000	23195882400	29800	29800	29800	29800	0
165	20240429	185900	23195882400	29800	29800	29800	29800	0
166	20240429	185800	23195882400	29800	29800	29800	29800	0
167	20240429	185700	23195882400	29800	29800	29800	29800	0
168	20240429	185600	23195882400	29800	29800	29800	29800	0
169	20240429	185500	23195882400	29800	29800	29800	29800	0
170	20240429	185400	23195882400	29800	29800	29800	29800	0
171	20240429	185300	23195882400	29800	29800	29800	29800	0
172	20240429	185200	23195882400	29800	29800	29800	29800	0
173	20240429	185100	23195882400	29800	29800	29800	29800	0
174	20240429	185000	23195882400	29800	29800	29800	29800	0
175	20240429	184900	23195882400	29800	29800	29800	29800	0
176	20240429	184800	23195882400	29800	29800	29800	29800	0
177	20240429	184700	23195882400	29800	29800	29800	29800	0
178	20240429	184600	23195882400	29800	29800	29800	29800	0
179	20240429	184500	23195882400	29800	29800	29800	29800	0
180	20240429	184400	23195882400	29800	29800	29800	29800	0
181	20240429	184300	23195882400	29800	29800	29800	29800	0
182	20240429	184200	23195882400	29800	29800	29800	29800	10287
183	20240429	184100	23195882400	29800	29800	29800	29800	0
184	20240429	184000	23195882400	29800	29800	29800	29800	0
185	20240429	183900	23195882400	29800	29800	29800	29800	0
186	20240429	183800	23195882400	29800	29800	29800	29800	0
187	20240429	183700	23195882400	29800	29800	29800	29800	0
188	20240429	183600	23195882400	29800	29800	29800	29800	0
189	20240429	183500	23195882400	29800	29800	29800	29800	0
190	20240429	183400	23195882400	29800	29800	29800	29800	0
191	20240429	183300	23195882400	29800	29800	29800	29800	0
192	20240429	183200	23195882400	29800	29800	29800	29800	0
193	20240429	183100	23195882400	29800	29800	29800	29800	0
194	20240429	183000	23195882400	29800	29800	29800	29800	0
195	20240429	182900	23195882400	29800	29800	29800	29800	0
196	20240429	182800	23195882400	29800	29800	29800	29800	0
197	20240429	182700	23195882400	29800	29800	29800	29800	0
198	20240429	182600	23195882400	29800	29800	29800	29800	0
199	20240429	182500	23195882400	29800	29800	29800	29800	0
200	20240429	182400	23195882400	29800	29800	29800	29800	0
201	20240429	182300	23195882400	29800	29800	29800	29800	0
202	20240429	182200	23195882400	29800	29800	29800	29800	0
203	20240429	182100	23195882400	29800	29800	29800	29800	0
204	20240429	182000	23195882400	29800	29800	29800	29800	0
205	20240429	181900	23195882400	29800	29800	29800	29800	0
206	20240429	181800	23195882400	29800	29800	29800	29800	0
207	20240429	181700	23195882400	29800	29800	29800	29800	0
208	20240429	181600	23195882400	29800	29800	29800	29800	0
209	20240429	181500	23195882400	29800	29800	29800	29800	0
210	20240429	181400	23195882400	29800	29800	29800	29800	0
211	20240429	181300	23195882400	29800	29800	29800	29800	0
212	20240429	181200	23195882400	29800	29800	29800	29800	10287
213	20240429	181100	23195882400	29800	29800	29800	29800	0
214	20240429	181000	23195882400	29800	29800	29800	29800	0
215	20240429	180900	23195882400	29800	29800	29800	29800	0
216	20240429	180800	23195882400	29800	29800	29800	29800	0
217	20240429	180700	23195882400	29800	29800	29800	29800	0
218	20240429	180600	23195882400	29800	29800	29800	29800	0
219	20240429	180500	23195882400	29800	29800	29800	29800	0
220	20240429	180400	23195882400	29800	29800	29800	29800	0
221	20240429	180300	23195882400	29800	29800	29800	29800	0
222	20240429	180200	23195882400	29800	29800	29800	29800	0
223	20240429	180100	23195882400	29800	29800	29800	29800	0
224	20240429	180000	23195882400	29800	29800	29800	29800	0
225	20240429	175900	23195882400	29800	29800	29800	29800	0
226	20240429	175800	23195882400	29800	29800	29800	29800	0
227	20240429	175700	23195882400	29800	29800	29800	29800	0
228	20240429	175600	23195882400	29800	29800	29800	29800	0
229	20240429	175500	23195882400	29800	29800	29800	29800	0
230	20240429	175400	23195882400	29800	29800	29800	29800	0
231	20240429	175300	23195882400	29800	29800	29800	29800	0
232	20240429	175200	23195882400	29800	29800	29800	29800	0
233	20240429	175100	23195882400	29800	29800	29800	29800	0
234	20240429	175000	23195882400	29800	29800	29800	29800	0
235	20240429	174900	23195882400	29800	29800	29800	29800	0
236	20240429	174800	23195882400	29800	29800	29800	29800	0
237	20240429	174700	23195882400	29800	29800	29800	29800	0
238	20240429	174600	23195882400	29800	29800	29800	29800	0
239	20240429	174500	23195882400	29800	29800	29800	29800	0
240	20240429	174400	23195882400	29800	29800	29800	29800	0
241	20240429	174300	23195882400	29800	29800	29800	29800	0
242	20240429	174200	23195882400	29800	29800	29800	29800	10287
243	20240429	174100	23195882400	29800	29800	29800	29800	0
244	20240429	174000	23195882400	29800	29800	29800	29800	0
245	20240429	173900	23195882400	29800	29800	29800	29800	0
246	20240429	173800	23195882400	29800	29800	29800	29800	0
247	20240429	173700	23195882400	29800	29800	29800	29800	0
248	20240429	173600	23195882400	29800	29800	29800	29800	0
249	20240429	173500	23195882400	29800	29800	29800	29800	0
250	20240429	173400	23195882400	29800	29800	29800	29800	0
251	20240429	173300	23195882400	29800	29800	29800	29800	0
252	20240429	173200	23195882400	29800	29800	29800	29800	0
253	20240429	173100	23195882400	29800	29800	29800	29800	0
254	20240429	173000	23195882400	29800	29800	29800	29800	0
255	20240429	172900	23195882400	29800	29800	29800	29800	0
256	20240429	172800	23195882400	29800	29800	29800	29800	0
257	20240429	172700	23195882400	29800	29800	29800	29800	0
258	20240429	172600	23195882400	29800	29800	29800	29800	0
259	20240429	172500	23195882400	29800	29800	29800	29800	0
260	20240429	172400	23195882400	29800	29800	29800	29800	0
261	20240429	172300	23195882400	29800	29800	29800	29800	0
262	20240429	172200	23195882400	29800	29800	29800	29800	0
263	20240429	172100	23195882400	29800	29800	29800	29800	0
264	20240429	172000	23195882400	29800	29800	29800	29800	0
265	20240429	171900	23195882400	29800	29800	29800	29800	0
266	20240429	171800	23195882400	29800	29800	29800	29800	0
267	20240429	171700	23195882400	29800	29800	29800	29800	0
268	20240429	171600	23195882400	29800	29800	29800	29800	0
269	20240429	171500	23195882400	29800	29800	29800	29800	0
270	20240429	171400	23195882400	29800	29800	29800	29800	0
271	20240429	171300	23195882400	29800	29800	29800	29800	0
272	20240429	171200	23195882400	29800	29800	29800	29800	10287
273	20240429	171100	23195882400	29800	29800	29800	29800	0
274	20240429	171000	23195882400	29800	29800	29800	29800	0
275	20240429	170900	23195882400	29800	29800	29800	29800	0
276	20240429	170800	23195882400	29800	29800	29800	29800	0
277	20240429	170700	23195882400	29800	29800	29800	29800	0
278	20240429	170600	23195882400	29800	29800	29800	29800	0
279	20240429	170500	23195882400	29800	29800	29800	29800	0
280	20240429	170400	23195882400	29800	29800	29800	29800	0
281	20240429	170300	23195882400	29800	29800	29800	29800	0
282	20240429	170200	23195882400	29800	29800	29800	29800	0
283	20240429	170100	23195882400	29800	29800	29800	29800	0
284	20240429	170000	23195882400	29800	29800	29800	29800	0
285	20240429	165900	23195882400	29800	29800	29800	29800	0
286	20240429	165800	23195882400	29800	29800	29800	29800	0
287	20240429	165700	23195882400	29800	29800	29800	29800	0
288	20240429	165600	23195882400	29800	29800	29800	29800	0
289	20240429	165500	23195882400	29800	29800	29800	29800	0
290	20240429	165400	23195882400	29800	29800	29800	29800	0
291	20240429	165300	23195882400	29800	29800	29800	29800	0
292	20240429	165200	23195882400	29800	29800	29800	29800	0
293	20240429	165100	23195882400	29800	29800	29800	29800	0
294	20240429	165000	23195882400	29800	29800	29800	29800	0
295	20240429	164900	23195882400	29800	29800	29800	29800	0
296	20240429	164800	23195882400	29800	29800	29800	29800	0
297	20240429	164700	23195882400	29800	29800	29800	29800	0
298	20240429	164600	23195882400	29800	29800	29800	29800	0
299	20240429	164500	23195882400	29800	29800	29800	29800	0
300	20240429	164400	23195882400	29800	29800	29800	29800	0
301	20240429	164300	23195882400	29800	29800	29800	29800	0
302	20240429	164200	23195882400	29800	29800	29800	29800	10287
303	20240429	164100	23195882400	29800	29800	29800	29800	0
304	20240429	164000	23195882400	29800	29800	29800	29800	0
305	20240429	163900	23195882400	29800	29800	29800	29800	0
306	20240429	163800	23195882400	29800	29800	29800	29800	0
307	20240429	163700	23195882400	29800	29800	29800	29800	0
308	20240429	163600	23195882400	29800	29800	29800	29800	0
309	20240429	163500	23195882400	29800	29800	29800	29800	0
310	20240429	163400	23195882400	29800	29800	29800	29800	0
311	20240429	163300	23195882400	29800	29800	29800	29800	0
312	20240429	163200	23195882400	29800	29800	29800	29800	0
313	20240429	163100	23195882400	29800	29800	29800	29800	0
314	20240429	163000	23195882400	29800	29800	29800	29800	0
315	20240429	162900	23195882400	29800	29800	29800	29800	0
316	20240429	162800	23195882400	29800	29800	29800	29800	0
317	20240429	162700	23195882400	29800	29800	29800	29800	0
318	20240429	162600	23195882400	29800	29800	29800	29800	0
319	20240429	162500	23195882400	29800	29800	29800	29800	0
320	20240429	162400	23195882400	29800	29800	29800	29800	0
321	20240429	162300	23195882400	29800	29800	29800	29800	0
322	20240429	162200	23195882400	29800	29800	29800	29800	0
323	20240429	162100	23195882400	29800	29800	29800	29800	0
324	20240429	162000	23195882400	29800	29800	29800	29800	0
325	20240429	161900	23195882400	29800	29800	29800	29800	0
326	20240429	161800	23195882400	29800	29800	29800	29800	0
327	20240429	161700	23195882400	29800	29800	29800	29800	0
328	20240429	161600	23195882400	29800	29800	29800	29800	0
329	20240429	161500	23195882400	29800	29800	29800	29800	0
330	20240429	161400	23195882400	29800	29800	29800	29800	0
331	20240429	161300	23195882400	29800	29800	29800	29800	0
332	20240429	161200	23195882400	29800	29800	29800	29800	10287
333	20240429	161100	23195882400	29800	29800	29800	29800	0
334	20240429	161000	23195882400	29800	29800	29800	29800	0
335	20240429	160900	23195882400	29800	29800	29800	29800	0
336	20240429	160800	23195882400	29800	29800	29800	29800	0
337	20240429	160700	23195882400	29800	29800	29800	29800	0
338	20240429	160600	23195882400	29800	29800	29800	29800	0
339	20240429	160500	23195882400	29800	29800	29800	29800	0
340	20240429	160400	23195882400	29800	29800	29800	29800	0
341	20240429	160300	23195882400	29800	29800	29800	29800	0
342	20240429	160200	23195882400	29800	29800	29800	29800	0
343	20240429	160100	23195882400	29800	29800	29800	29800	0
344	20240429	160000	23195882400	29800	29800	29800	29800	0
345	20240429	155900	23195882400	29800	29800	29800	29800	0
346	20240429	155800	23195882400	29800	29800	29800	29800	0
347	20240429	155700	23195882400	29800	29800	29800	29800	0
348	20240429	155600	23195882400	29800	29800	29800	29800	0
349	20240429	155500	23195882400	29800	29800	29800	29800	0
350	20240429	155400	23195882400	29800	29800	29800	29800	0
351	20240429	155300	23195882400	29800	29800	29800	29800	0
352	20240429	155200	23195882400	29800	29800	29800	29800	0
353	20240429	155100	23195882400	29800	29800	29800	29800	0
354	20240429	155000	23195882400	29800	29800	29800	29800	0
355	20240429	154900	23195882400	29800	29800	29800	29800	0
356	20240429	154800	23195882400	29800	29800	29800	29800	0
357	20240429	154700	23195882400	29800	29800	29800	29800	0
358	20240429	154600	23195882400	29800	29800	29800	29800	0
359	20240429	154500	23195882400	29800	29800	29800	29800	0
360	20240429	154400	23195882400	29800	29800	29800	29800	0
361	20240429	154300	23195882400	29800	29800	29800	29800	0
362	20240429	154200	23195882400	29800	29800	29800	29800	10287
363	20240429	154100	23195882400	29800	29800	29800	29800	0
364	20240429	154000	23195882400	29800	29800	29800	29800	0
365	20240429	153900	23195882400	29800	29800	29800	29800	0
366	20240429	153800	23195882400	29800	29800	29800	29800	0
367	20240429	153700	23195882400	29800	29800	29800	29800	0
368	20240429	153600	23195882400	29800	29800	29800	29800	0
369	20240429	153500	23195882400	29800	29800	29800	29800	0
370	20240429	153400	23195882400	29800	29800	29800	29800	0
371	20240429	153300	23195882400	29800	29800	29800	29800	0
372	20240429	153200	23195882400	29800	29800	29800	29800	0
373	20240429	153100	23195882400	29800	29800	29800	29800	0
374	20240429	153000	23195882400	29800	29800	29800	29800	10287
375	20240429	152900	22889329800	29700	29700	29700	29700	0
376	20240429	152800	22889329800	29700	29700	29700	29700	0
377	20240429	152700	22889329800	29700	29700	29700	29700	0
378	20240429	152600	22889329800	29700	29700	29700	29700	0
379	20240429	152500	22889329800	29700	29700	29700	29700	0
380	20240429	152400	22889329800	29700	29700	29700	29700	0
381	20240429	152300	22889329800	29700	29700	29700	29700	0
382	20240429	152200	22889329800	29700	29700	29700	29700	0
383	20240429	152100	22889329800	29700	29700	29700	29700	0
384	20240429	152000	22889329800	29700	29700	29700	29700	0
385	20240429	151900	22889329800	29700	29750	29750	29700	1735
386	20240429	151800	22837786150	29700	29750	29750	29700	725
387	20240429	151700	22816235450	29750	29750	29800	29700	1881
388	20240429	151600	22760265300	29750	29750	29800	29700	804
389	20240429	151500	22736349750	29700	29750	29750	29700	661
390	20240429	151400	22716701900	29750	29750	29750	29700	120
391	20240429	151300	22713133850	29750	29750	29800	29750	980
392	20240429	151200	22683978150	29750	29750	29750	29750	430
393	20240429	151100	22671185650	29750	29700	29800	29700	3377
394	20240429	151000	22570791950	29750	29750	29750	29700	956
395	20240429	150900	22542357750	29750	29800	29800	29700	1722
396	20240429	150800	22491112100	29800	29850	29850	29800	838
397	20240429	150700	22466138550	29850	29800	29850	29750	667
398	20240429	150600	22446251800	29800	29850	29850	29800	493
399	20240429	150500	22431558200	29850	29800	29850	29800	707
400	20240429	150400	22410488800	29800	29800	29850	29750	1648
401	20240429	150300	22361381350	29800	29550	29850	29550	9265
402	20240429	150200	22086220050	29600	29600	29600	29550	775
403	20240429	150100	22063306650	29600	29600	29600	29550	270
404	20240429	150000	22055317900	29600	29550	29600	29550	1423
405	20240429	145900	22013244750	29550	29550	29550	29500	800
406	20240429	145800	21989630800	29550	29600	29600	29500	796
407	20240429	145700	21966143600	29600	29600	29600	29550	445
408	20240429	145600	21952991150	29600	29650	29650	29550	335
409	20240429	145500	21943074750	29650	29650	29650	29550	1455
410	20240429	145400	21900048250	29650	29650	29650	29600	330
411	20240429	145300	21890269450	29650	29650	29650	29600	271
412	20240429	145200	21882237300	29600	29600	29650	29550	568
413	20240429	145100	21865424150	29650	29550	29650	29550	148
414	20240429	145000	21861039500	29600	29600	29650	29550	390
415	20240429	144900	21849495100	29600	29650	29650	29550	313
416	20240429	144800	21840233850	29650	29650	29650	29600	447
417	20240429	144700	21826998400	29650	29650	29650	29600	107
418	20240429	144600	21823826200	29650	29650	29650	29600	149
419	20240429	144500	21819412700	29650	29650	29650	29600	249
420	20240429	144400	21812032850	29650	29600	29650	29600	380
421	20240429	144300	21800781450	29600	29600	29650	29550	919
422	20240429	144200	21773579600	29600	29600	29650	29600	837
423	20240429	144100	21748801950	29650	29600	29650	29600	263
424	20240429	144000	21741012450	29650	29700	29700	29650	441
425	20240429	143900	21727934900	29650	29700	29700	29650	110
426	20240429	143800	21724668200	29700	29750	29750	29700	1032
427	20240429	143700	21693980100	29750	29750	29750	29700	198
428	20240429	143600	21688089950	29750	29700	29750	29700	677
429	20240429	143500	21667967300	29700	29700	29700	29650	154
430	20240429	143400	21663396900	29700	29700	29700	29650	266
431	20240429	143300	21655499800	29700	29650	29700	29650	207
432	20240429	143200	21649358500	29650	29700	29700	29650	230
433	20240429	143100	21642537450	29650	29700	29750	29650	990
434	20240429	143000	21613139900	29750	29750	29750	29700	903
435	20240429	142900	21586311550	29700	29700	29700	29700	747
436	20240429	142800	21564125650	29700	29700	29700	29650	1514
437	20240429	142700	21519211700	29650	29700	29700	29650	234
438	20240429	142600	21512270850	29700	29700	29700	29650	748
439	20240429	142500	21490090200	29700	29650	29700	29600	1578
440	20240429	142400	21443296550	29700	29700	29700	29650	153
441	20240429	142300	21438753800	29700	29700	29700	29650	113
442	20240429	142200	21435398700	29700	29700	29700	29650	493
443	20240429	142100	21420767700	29700	29700	29700	29650	541
444	20240429	142000	21404701850	29650	29650	29650	29600	963
445	20240429	141900	21376175900	29650	29600	29650	29600	205
446	20240429	141800	21370098450	29550	29600	29600	29550	283
447	20240429	141700	21361721950	29600	29550	29600	29500	562
448	20240429	141600	21345112500	29550	29500	29550	29500	227
449	20240429	141500	21338405950	29550	29550	29550	29500	298
450	20240429	141400	21329611400	29550	29550	29550	29500	259
451	20240429	141300	21321968050	29550	29550	29550	29450	610
452	20240429	141200	21303963050	29550	29550	29550	29450	365
453	20240429	141100	21293193200	29550	29500	29550	29400	396
454	20240429	141000	21281513950	29500	29400	29500	29400	648
455	20240429	140900	21262434150	29450	29400	29450	29350	362
456	20240429	140800	21251793300	29400	29400	29500	29300	2062
457	20240429	140700	21191269350	29500	29400	29500	29400	999
458	20240429	140600	21161891100	29400	29400	29400	29350	493
459	20240429	140500	21147412200	29400	29350	29400	29300	1728
460	20240429	140400	21096720750	29350	29350	29400	29350	1236
461	20240429	140300	21060433750	29400	29400	29450	29400	404
462	20240429	140200	21048556100	29400	29450	29550	29400	2228
463	20240429	140100	20983033550	29550	29500	29550	29450	1426
464	20240429	140000	20941023650	29500	29550	29600	29500	594
465	20240429	135900	20923496150	29550	29600	29600	29450	2196
466	20240429	135800	20858612450	29550	29500	29600	29450	1546
467	20240429	135700	20812932250	29450	29450	29550	29450	1011
468	20240429	135600	20783143050	29500	29500	29500	29400	979
469	20240429	135500	20754287350	29450	29450	29500	29450	164
470	20240429	135400	20749455450	29500	29500	29500	29400	74
471	20240429	135300	20747275450	29500	29450	29500	29400	957
472	20240429	135200	20719103750	29500	29450	29550	29450	993
473	20240429	135100	20689842000	29450	29550	29600	29400	2577
474	20240429	135000	20613922450	29500	29500	29600	29450	1358
475	20240429	134900	20573869000	29450	29500	29500	29450	577
476	20240429	134800	20556848050	29500	29500	29500	29450	1259
477	20240429	134700	20519744100	29500	29500	29500	29450	365
478	20240429	134600	20508990400	29500	29400	29500	29400	789
479	20240429	134500	20485755200	29400	29450	29500	29400	1596
480	20240429	134400	20438751600	29450	29500	29550	29450	1993
481	20240429	134300	20379966600	29500	29550	29550	29500	360
482	20240429	134200	20369332600	29550	29600	29600	29550	118
483	20240429	134100	20365843100	29550	29550	29600	29550	709
484	20240429	134000	20344876100	29600	29550	29600	29550	34
485	20240429	133900	20343871050	29600	29600	29600	29600	211
486	20240429	133800	20337625450	29600	29600	29600	29550	211
487	20240429	133700	20331384850	29600	29600	29600	29550	173
488	20240429	133600	20326264400	29650	29600	29650	29550	217
489	20240429	133500	20319836200	29600	29650	29650	29600	527
490	20240429	133400	20304236200	29650	29600	29650	29600	95
491	20240429	133300	20301421050	29600	29600	29600	29600	50
492	20240429	133200	20299941050	29600	29650	29650	29600	338
493	20240429	133100	20289922150	29650	29650	29650	29650	2
494	20240429	133000	20289862850	29650	29600	29650	29600	52
495	20240429	132900	20288321150	29600	29650	29650	29600	127
496	20240429	132800	20284559200	29650	29600	29650	29600	926
497	20240429	132700	20257116000	29550	29500	29550	29450	4678
498	20240429	132600	20119192200	29450	29500	29500	29450	109
499	20240429	132500	20115979000	29500	29500	29500	29450	390
500	20240429	132400	20104474100	29500	29500	29500	29450	82
501	20240429	132300	20102055550	29450	29500	29600	29450	1746
502	20240429	132200	20050572350	29500	29500	29600	29500	684
503	20240429	132100	20030373550	29500	29500	29550	29500	160
504	20240429	132000	20025653500	29500	29500	29550	29500	784
505	20240429	131900	20002525450	29500	29550	29550	29450	129
506	20240429	131800	19998719850	29550	29500	29550	29450	3620
507	20240429	131700	19892004050	29500	29550	29550	29500	25
508	20240429	131600	19891265400	29550	29550	29550	29550	127
509	20240429	131500	19887512550	29550	29550	29550	29500	205
510	20240429	131400	19881462000	29550	29600	29600	29550	112
511	20240429	131300	19878152300	29550	29550	29550	29500	448
512	20240429	131200	19864914000	29500	29550	29600	29500	841
513	20240429	131100	19840076150	29550	29600	29600	29550	591
514	20240429	131000	19822598600	29650	29650	29650	29550	937
515	20240429	130900	19794893750	29600	29650	29650	29600	193
516	20240429	130800	19789180850	29650	29550	29650	29550	90
517	20240429	130700	19786514500	29550	29600	29600	29550	830
518	20240429	130600	19761968000	29650	29650	29650	29600	191
519	20240429	130500	19756313550	29600	29600	29600	29600	50
520	20240429	130400	19754833550	29600	29600	29600	29550	246
521	20240429	130300	19747556100	29600	29550	29600	29550	228
522	20240429	130200	19740818450	29550	29550	29550	29550	60
523	20240429	130100	19739045450	29550	29600	29600	29550	250
524	20240429	130000	19731653900	29550	29600	29600	29550	353
525	20240429	125900	19721222700	29550	29650	29650	29550	1722
526	20240429	125800	19670319150	29600	29600	29650	29600	716
527	20240429	125700	19649125400	29600	29600	29650	29600	93
528	20240429	125600	19646370100	29600	29700	29700	29600	2028
529	20240429	125500	19586279000	29700	29700	29700	29700	402
530	20240429	125400	19574339600	29700	29700	29700	29700	5
531	20240429	125300	19574191100	29700	29700	29700	29650	818
532	20240429	125200	19549934750	29700	29700	29700	29650	218
533	20240429	125100	19543470900	29650	29650	29650	29650	1
534	20240429	125000	19543441250	29650	29700	29700	29650	133
535	20240429	124900	19539495300	29700	29700	29700	29700	79
536	20240429	124800	19537149000	29700	29700	29700	29700	204
537	20240429	124700	19531090200	29700	29700	29700	29700	543
538	20240429	124600	19514963100	29700	29700	29700	29700	375
539	20240429	124500	19503825600	29700	29650	29700	29650	107
540	20240429	124400	19500653000	29650	29700	29700	29600	145
541	20240429	124300	19496351750	29650	29600	29650	29600	178
542	20240429	124200	19491077400	29600	29650	29700	29600	291
543	20240429	124100	19482451900	29650	29700	29700	29650	430
544	20240429	124000	19469699400	29700	29650	29700	29650	34
545	20240429	123900	19468691250	29650	29650	29650	29650	100
546	20240429	123800	19465726250	29700	29650	29700	29600	596
547	20240429	123700	19448052450	29700	29700	29700	29700	241
548	20240429	123600	19440894750	29750	29700	29750	29700	585
549	20240429	123500	19423520200	29700	29750	29750	29700	340
550	20240429	123400	19413419450	29700	29750	29750	29700	28
551	20240429	123300	19412587650	29700	29700	29700	29700	56
552	20240429	123200	19410924450	29700	29700	29700	29700	200
553	20240429	123100	19404984450	29700	29700	29750	29700	105
554	20240429	123000	19401863450	29700	29700	29700	29650	92
555	20240429	122900	19399132550	29700	29700	29700	29650	71
556	20240429	122800	19397026300	29600	29700	29700	29600	180
557	20240429	122700	19391695200	29650	29650	29650	29600	254
558	20240429	122600	19384168900	29600	29600	29600	29600	1177
559	20240429	122500	19349329700	29600	29600	29600	29600	92
560	20240429	122400	19346606500	29600	29650	29650	29600	246
561	20240429	122300	19339322400	29600	29650	29650	29600	873
562	20240429	122200	19313481300	29600	29650	29650	29600	173
563	20240429	122100	19308358700	29600	29650	29700	29600	1148
564	20240429	122000	19274317300	29700	29750	29750	29700	447
565	20240429	121900	19261032000	29700	29750	29750	29700	607
566	20240429	121800	19242978600	29700	29700	29700	29700	388
567	20240429	121700	19231455000	29700	29700	29700	29700	4
568	20240429	121600	19231336200	29700	29700	29750	29700	99
569	20240429	121500	19228393400	29700	29750	29750	29700	186
570	20240429	121400	19222865100	29750	29750	29750	29700	149
571	20240429	121300	19218437400	29700	29750	29750	29700	154
572	20240429	121200	19213863350	29750	29750	29750	29700	122
573	20240429	121100	19210237350	29700	29750	29750	29700	1090
574	20240429	121000	19177863650	29750	29800	29800	29750	90
575	20240429	120900	19175182400	29750	29750	29800	29750	426
576	20240429	120800	19162506100	29800	29750	29800	29750	121
577	20240429	120700	19158905300	29750	29750	29750	29700	158
578	20240429	120600	19154207300	29750	29800	29850	29750	970
579	20240429	120500	19125338900	29850	29800	29850	29800	133
580	20240429	120400	19121372950	29800	29800	29800	29750	547
581	20240429	120300	19105073600	29850	29800	29900	29800	406
582	20240429	120200	19092943850	29850	29850	29850	29800	620
583	20240429	120100	19074442350	29850	29800	29850	29800	297
584	20240429	120000	19065587950	29800	29800	29800	29800	120
585	20240429	115900	19062011950	29800	29800	29800	29800	104
586	20240429	115800	19058912750	29800	29800	29850	29800	345
587	20240429	115700	19048631650	29800	29800	29800	29800	27
588	20240429	115600	19047827050	29750	29800	29800	29750	262
589	20240429	115500	19040021000	29750	29750	29800	29750	353
590	20240429	115400	19029505850	29750	29800	29800	29750	100
591	20240429	115300	19026527850	29750	29800	29800	29750	120
592	20240429	115200	19022953600	29800	29800	29800	29750	39
593	20240429	115100	19021792050	29800	29750	29850	29750	285
594	20240429	115000	19013296350	29750	29800	29850	29750	252
595	20240429	114900	19005783050	29750	29700	29750	29700	252
596	20240429	114800	18998293300	29750	29700	29750	29700	49
597	20240429	114700	18996837150	29650	29800	29850	29650	4083
598	20240429	114600	18875515450	29850	29800	29850	29800	232
599	20240429	114500	18868599100	29800	29850	29850	29800	208
600	20240429	114400	18862390350	29850	29850	29850	29850	85
601	20240429	114300	18859853100	29900	29900	29900	29700	3177
602	20240429	114200	18765281300	29850	29850	29850	29800	303
603	20240429	114100	18756245800	29800	29850	29850	29800	522
604	20240429	114000	18740664350	29850	29900	29950	29850	375
605	20240429	113900	18729458950	29900	29900	29900	29850	84
606	20240429	113800	18726948800	29950	29850	29950	29850	554
607	20240429	113700	18710391250	29850	29950	29950	29850	801
608	20240429	113600	18686456500	29950	29950	29950	29950	87
609	20240429	113500	18683850850	29950	29900	29950	29900	131
610	20240429	113400	18679931200	29900	29950	29950	29900	343
611	20240429	113300	18669667000	29950	29950	29950	29850	337
612	20240429	113200	18659592750	29950	29900	29950	29900	164
613	20240429	113100	18654688000	29900	29850	29900	29850	194
614	20240429	113000	18648891000	29800	29900	29900	29800	273
615	20240429	112900	18640753400	29850	29950	30000	29800	1537
616	20240429	112800	18594787750	29950	30000	30000	29950	638
617	20240429	112700	18575669050	29950	29950	30000	29950	2195
618	20240429	112600	18509906650	29900	29950	29950	29850	265
619	20240429	112500	18501982850	29950	29750	29950	29750	3486
620	20240429	112400	18397894100	29750	29850	29850	29750	320
621	20240429	112300	18388354650	29850	29800	29850	29750	473
622	20240429	112200	18374249350	29800	29800	29800	29800	1872
623	20240429	112100	18318463750	29800	29800	29850	29800	1681
624	20240429	112000	18268354950	29800	29750	29800	29700	1710
625	20240429	111900	18217428250	29750	29700	29750	29650	1438
626	20240429	111800	18174714500	29700	29650	29750	29650	1826
627	20240429	111700	18120471250	29650	29650	29650	29600	376
628	20240429	111600	18109333050	29600	29650	29650	29600	217
629	20240429	111500	18102899850	29700	29650	29700	29600	193
630	20240429	111400	18097176450	29700	29650	29700	29600	330
631	20240429	111300	18087397100	29600	29550	29600	29550	720
632	20240429	111200	18066088650	29600	29550	29600	29550	389
633	20240429	111100	18054593650	29550	29600	29600	29550	859
634	20240429	111000	18029187750	29600	29550	29600	29500	549
635	20240429	110900	18012947050	29550	29500	29550	29450	994
636	20240429	110800	17983669900	29500	29550	29600	29400	1554
637	20240429	110700	17937853050	29450	29450	29500	29400	2593
638	20240429	110600	17861500250	29450	29450	29500	29400	1648
639	20240429	110500	17813029450	29550	29550	29550	29400	6743
640	20240429	110400	17614285300	29600	29600	29600	29500	1437
641	20240429	110300	17571839550	29550	29600	29600	29550	5095
642	20240429	110200	17421193450	29650	29650	29650	29600	254
643	20240429	110100	17413665550	29650	29800	29800	29600	4373
644	20240429	110000	17283885900	29750	29750	29800	29700	1042
645	20240429	105900	17252887500	29750	29700	29750	29700	200
646	20240429	105800	17246944750	29750	29750	29750	29700	468
647	20240429	105700	17233034750	29700	29700	29750	29650	1513
648	20240429	105600	17188094350	29700	29700	29750	29700	846
649	20240429	105500	17162967900	29750	29700	29750	29650	1299
650	20240429	105400	17124395450	29700	29700	29750	29700	466
651	20240429	105300	17110554800	29750	29750	29750	29700	350
652	20240429	105200	17100156650	29750	29650	29750	29650	518
653	20240429	105100	17084773800	29650	29700	29700	29650	1209
654	20240429	105000	17048908650	29700	29650	29700	29600	734
655	20240429	104900	17027151450	29650	29650	29650	29600	1200
656	20240429	104800	16991592350	29650	29750	29800	29600	6789
657	20240429	104700	16789988450	29750	29750	29800	29750	563
658	20240429	104600	16773234450	29750	29750	29800	29750	202
659	20240429	104500	16767222650	29750	29750	29800	29750	313
660	20240429	104400	16757909100	29800	29750	29800	29700	1314
661	20240429	104300	16718831150	29750	29800	29850	29750	3274
662	20240429	104200	16621413650	29800	29850	29850	29750	2257
663	20240429	104100	16554140400	29850	29850	29950	29850	759
664	20240429	104000	16531465200	29950	30100	30100	29900	3132
665	20240429	103900	16437567400	30100	30100	30150	30050	1597
666	20240429	103800	16389469050	30100	30000	30100	30000	1463
667	20240429	103700	16345515650	30050	30050	30100	30000	1646
668	20240429	103600	16296056150	30100	29950	30100	29950	4281
669	20240429	103500	16167538100	29950	29950	30000	29900	1035
670	20240429	103400	16136532300	29950	29850	29950	29750	5945
671	20240429	103300	15958980750	29850	29800	29850	29750	826
672	20240429	103200	15934364250	29800	29850	29900	29800	967
673	20240429	103100	15905507800	29900	29850	29900	29850	351
674	20240429	103000	15895028950	29850	29900	29900	29850	388
675	20240429	102900	15883443950	29850	29750	29900	29750	1580
676	20240429	102800	15836301500	29800	29850	29900	29750	2241
677	20240429	102700	15769487900	29850	29900	29900	29800	2597
678	20240429	102600	15691985250	29900	29900	29950	29850	3293
679	20240429	102500	15593605100	29950	29900	29950	29850	1683
680	20240429	102400	15543287650	29900	29850	29900	29750	3524
681	20240429	102300	15438151950	29850	29750	29850	29750	2083
682	20240429	102200	15376052100	29800	29650	29850	29550	8712
683	20240429	102100	15117390850	29650	30200	30200	29500	27627
684	20240429	102000	14293134400	30200	30250	30300	30200	778
685	20240429	101900	14269625650	30300	30300	30300	30250	425
686	20240429	101800	14256759550	30300	30250	30350	30200	1851
687	20240429	101700	14200777750	30250	30300	30350	30250	1078
688	20240429	101600	14168148350	30300	30350	30400	30300	1560
689	20240429	101500	14120826600	30350	30500	30500	30350	2712
690	20240429	101400	14038219500	30500	30600	30600	30400	1673
691	20240429	101300	13987193950	30600	30450	30600	30400	8162
692	20240429	101200	13738194300	30450	30350	30500	30350	6353
693	20240429	101100	13544931850	30350	30350	30400	30300	2885
694	20240429	101000	13457382100	30350	30300	30350	30300	652
695	20240429	100900	13437613200	30300	30200	30350	30150	3647
696	20240429	100800	13327317000	30200	30000	30250	30000	3297
697	20240429	100700	13227923850	30100	30000	30100	29900	3689
698	20240429	100600	13117316700	30050	30050	30050	30000	1379
699	20240429	100500	13075881450	30050	30100	30100	30050	247
700	20240429	100400	13068450900	30100	30150	30150	30050	1211
701	20240429	100300	13031990900	30150	30200	30200	30100	1909
702	20240429	100200	12974494500	30200	30150	30200	30150	734
703	20240429	100100	12952337100	30150	30350	30350	30150	5226
704	20240429	100000	12794143750	30350	30200	30350	30200	3257
705	20240429	095900	12695417650	30250	30150	30250	30150	1151
706	20240429	095800	12660650400	30200	30150	30200	30150	1741
707	20240429	095700	12608145900	30150	30000	30150	30000	1191
708	20240429	095600	12572313050	30050	30050	30100	30000	1168
709	20240429	095500	12537239650	30050	30050	30100	30000	1197
710	20240429	095400	12501286500	30100	30050	30100	30000	1443
711	20240429	095300	12457960800	30050	29850	30050	29800	3390
712	20240429	095200	12356538050	29850	30000	30050	29850	7313
713	20240429	095100	12137500200	30000	30100	30150	30000	2074
714	20240429	095000	12075182250	30100	30150	30150	30100	1477
715	20240429	094900	12030700950	30150	30050	30200	30050	1647
716	20240429	094800	11981128850	30100	30250	30250	30050	1126
717	20240429	094700	11947187100	30100	30050	30200	30050	3174
718	20240429	094600	11851635100	30050	30100	30100	30000	2194
719	20240429	094500	11785716650	30100	30100	30100	30000	10899
720	20240429	094400	11458264600	30100	30450	30500	30100	10655
721	20240429	094300	11135885000	30450	30450	30550	30450	3047
722	20240429	094200	11043011250	30500	30500	30500	30400	4807
723	20240429	094100	10896594600	30450	30450	30600	30400	6763
724	20240429	094000	10690298700	30500	30700	30700	30350	9513
725	20240429	093900	10400423950	30650	30400	30700	30350	27042
726	20240429	093800	9574579950	30350	30350	30400	30350	4128
727	20240429	093700	9449194850	30350	30250	30400	30250	4528
728	20240429	093600	9311775850	30350	30200	30350	30200	4951
729	20240429	093500	9161933650	30150	30200	30250	30150	1706
730	20240429	093400	9110431150	30200	30250	30250	30150	1754
731	20240429	093300	9057435750	30250	30350	30350	30200	2894
732	20240429	093200	8969881200	30350	30150	30450	30100	5576
733	20240429	093100	8800786650	30150	30150	30200	30050	5296
734	20240429	093000	8641420600	30100	30450	30500	30100	11486
735	20240429	092900	8293504100	30450	30200	30450	30200	14224
736	20240429	092800	7861693000	30200	30100	30200	30100	2217
737	20240429	092700	7794778750	30050	30050	30200	30000	4123
738	20240429	092600	7670619550	30050	30100	30150	30050	3770
739	20240429	092500	7557207650	30050	30000	30200	30000	7661
740	20240429	092400	7326919150	30150	30200	30250	30000	7846
741	20240429	092300	7090707650	30200	30250	30300	30150	5225
742	20240429	092200	6932746250	30300	30250	30350	30100	12694
743	20240429	092100	6549220750	30250	30100	30300	30100	8074
744	20240429	092000	6305123800	30100	30150	30150	30000	8588
745	20240429	091900	6047077200	30100	30400	30400	30100	15951
746	20240429	091800	5564334150	30400	30100	30450	30100	26347
747	20240429	091700	4765817550	30100	29450	30250	29450	47660
748	20240429	091600	3339655350	29450	29550	29550	29450	2644
749	20240429	091500	3261639900	29550	29600	29650	29500	9129
750	20240429	091400	2991655250	29650	29600	29650	29550	2286
751	20240429	091300	2923990550	29600	29500	29600	29450	3971
752	20240429	091200	2806737100	29500	29400	29550	29400	3046
753	20240429	091100	2717009800	29400	29600	29650	29400	7404
754	20240429	091000	2498394200	29600	29650	29700	29550	6744
755	20240429	090900	2298673400	29650	29600	29650	29400	13300
756	20240429	090800	1905843200	29600	28950	29600	28950	17545
757	20240429	090700	1390780100	28900	28850	29000	28850	2709
758	20240429	090600	1312383750	28850	28900	28950	28850	3247
759	20240429	090500	1218608750	28800	28950	29000	28800	5064
760	20240429	090400	1072300100	28950	29100	29100	28950	3260
761	20240429	090300	977612500	29100	29100	29150	29050	2721
762	20240429	090200	898413550	29050	29200	29250	29050	5037
763	20240429	090100	751612400	29150	29150	29350	29100	5852
764	20240429	090000	580741500	29200	29450	29450	28900	19801