KissMeData/267980/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205800	255661100	40600	40600	40600	40600	63
3	20240429	205700	255661100	40600	40600	40600	40600	0
4	20240429	205600	255661100	40600	40600	40600	40600	0
5	20240429	205500	255661100	40600	40600	40600	40600	0
6	20240429	205400	255661100	40600	40600	40600	40600	0
7	20240429	205300	255661100	40600	40600	40600	40600	0
8	20240429	205200	255661100	40600	40600	40600	40600	0
9	20240429	205100	255661100	40600	40600	40600	40600	0
10	20240429	205000	255661100	40600	40600	40600	40600	0
11	20240429	204900	255661100	40600	40600	40600	40600	0
12	20240429	204800	255661100	40600	40600	40600	40600	0
13	20240429	204700	255661100	40600	40600	40600	40600	0
14	20240429	204600	255661100	40600	40600	40600	40600	0
15	20240429	204500	255661100	40600	40600	40600	40600	0
16	20240429	204400	255661100	40600	40600	40600	40600	0
17	20240429	204300	255661100	40600	40600	40600	40600	0
18	20240429	204200	255661100	40600	40600	40600	40600	0
19	20240429	204100	255661100	40600	40600	40600	40600	0
20	20240429	204000	255661100	40600	40600	40600	40600	0
21	20240429	203900	255661100	40600	40600	40600	40600	0
22	20240429	203800	255661100	40600	40600	40600	40600	0
23	20240429	203700	255661100	40600	40600	40600	40600	0
24	20240429	203600	255661100	40600	40600	40600	40600	0
25	20240429	203500	255661100	40600	40600	40600	40600	0
26	20240429	203400	255661100	40600	40600	40600	40600	0
27	20240429	203300	255661100	40600	40600	40600	40600	0
28	20240429	203200	255661100	40600	40600	40600	40600	0
29	20240429	203100	255661100	40600	40600	40600	40600	0
30	20240429	203000	255661100	40600	40600	40600	40600	0
31	20240429	202900	255661100	40600	40600	40600	40600	0
32	20240429	202800	255661100	40600	40600	40600	40600	63
33	20240429	202700	255661100	40600	40600	40600	40600	0
34	20240429	202600	255661100	40600	40600	40600	40600	0
35	20240429	202500	255661100	40600	40600	40600	40600	0
36	20240429	202400	255661100	40600	40600	40600	40600	0
37	20240429	202300	255661100	40600	40600	40600	40600	0
38	20240429	202200	255661100	40600	40600	40600	40600	0
39	20240429	202100	255661100	40600	40600	40600	40600	0
40	20240429	202000	255661100	40600	40600	40600	40600	0
41	20240429	201900	255661100	40600	40600	40600	40600	0
42	20240429	201800	255661100	40600	40600	40600	40600	0
43	20240429	201700	255661100	40600	40600	40600	40600	0
44	20240429	201600	255661100	40600	40600	40600	40600	0
45	20240429	201500	255661100	40600	40600	40600	40600	0
46	20240429	201400	255661100	40600	40600	40600	40600	0
47	20240429	201300	255661100	40600	40600	40600	40600	0
48	20240429	201200	255661100	40600	40600	40600	40600	0
49	20240429	201100	255661100	40600	40600	40600	40600	0
50	20240429	201000	255661100	40600	40600	40600	40600	0
51	20240429	200900	255661100	40600	40600	40600	40600	0
52	20240429	200800	255661100	40600	40600	40600	40600	0
53	20240429	200700	255661100	40600	40600	40600	40600	0
54	20240429	200600	255661100	40600	40600	40600	40600	0
55	20240429	200500	255661100	40600	40600	40600	40600	0
56	20240429	200400	255661100	40600	40600	40600	40600	0
57	20240429	200300	255661100	40600	40600	40600	40600	0
58	20240429	200200	255661100	40600	40600	40600	40600	0
59	20240429	200100	255661100	40600	40600	40600	40600	0
60	20240429	200000	255661100	40600	40600	40600	40600	0
61	20240429	195900	255661100	40600	40600	40600	40600	0
62	20240429	195800	255661100	40600	40600	40600	40600	63
63	20240429	195700	255661100	40600	40600	40600	40600	0
64	20240429	195600	255661100	40600	40600	40600	40600	0
65	20240429	195500	255661100	40600	40600	40600	40600	0
66	20240429	195400	255661100	40600	40600	40600	40600	0
67	20240429	195300	255661100	40600	40600	40600	40600	0
68	20240429	195200	255661100	40600	40600	40600	40600	0
69	20240429	195100	255661100	40600	40600	40600	40600	0
70	20240429	195000	255661100	40600	40600	40600	40600	0
71	20240429	194900	255661100	40600	40600	40600	40600	0
72	20240429	194800	255661100	40600	40600	40600	40600	0
73	20240429	194700	255661100	40600	40600	40600	40600	0
74	20240429	194600	255661100	40600	40600	40600	40600	0
75	20240429	194500	255661100	40600	40600	40600	40600	0
76	20240429	194400	255661100	40600	40600	40600	40600	0
77	20240429	194300	255661100	40600	40600	40600	40600	0
78	20240429	194200	255661100	40600	40600	40600	40600	0
79	20240429	194100	255661100	40600	40600	40600	40600	0
80	20240429	194000	255661100	40600	40600	40600	40600	0
81	20240429	193900	255661100	40600	40600	40600	40600	0
82	20240429	193800	255661100	40600	40600	40600	40600	0
83	20240429	193700	255661100	40600	40600	40600	40600	0
84	20240429	193600	255661100	40600	40600	40600	40600	0
85	20240429	193500	255661100	40600	40600	40600	40600	0
86	20240429	193400	255661100	40600	40600	40600	40600	0
87	20240429	193300	255661100	40600	40600	40600	40600	0
88	20240429	193200	255661100	40600	40600	40600	40600	0
89	20240429	193100	255661100	40600	40600	40600	40600	0
90	20240429	193000	255661100	40600	40600	40600	40600	0
91	20240429	192900	255661100	40600	40600	40600	40600	0
92	20240429	192800	255661100	40600	40600	40600	40600	63
93	20240429	192700	255661100	40600	40600	40600	40600	0
94	20240429	192600	255661100	40600	40600	40600	40600	0
95	20240429	192500	255661100	40600	40600	40600	40600	0
96	20240429	192400	255661100	40600	40600	40600	40600	0
97	20240429	192300	255661100	40600	40600	40600	40600	0
98	20240429	192200	255661100	40600	40600	40600	40600	0
99	20240429	192100	255661100	40600	40600	40600	40600	0
100	20240429	192000	255661100	40600	40600	40600	40600	0
101	20240429	191900	255661100	40600	40600	40600	40600	0
102	20240429	191800	255661100	40600	40600	40600	40600	0
103	20240429	191700	255661100	40600	40600	40600	40600	0
104	20240429	191600	255661100	40600	40600	40600	40600	0
105	20240429	191500	255661100	40600	40600	40600	40600	0
106	20240429	191400	255661100	40600	40600	40600	40600	0
107	20240429	191300	255661100	40600	40600	40600	40600	0
108	20240429	191200	255661100	40600	40600	40600	40600	0
109	20240429	191100	255661100	40600	40600	40600	40600	0
110	20240429	191000	255661100	40600	40600	40600	40600	0
111	20240429	190900	255661100	40600	40600	40600	40600	0
112	20240429	190800	255661100	40600	40600	40600	40600	0
113	20240429	190700	255661100	40600	40600	40600	40600	0
114	20240429	190600	255661100	40600	40600	40600	40600	0
115	20240429	190500	255661100	40600	40600	40600	40600	0
116	20240429	190400	255661100	40600	40600	40600	40600	0
117	20240429	190300	255661100	40600	40600	40600	40600	0
118	20240429	190200	255661100	40600	40600	40600	40600	0
119	20240429	190100	255661100	40600	40600	40600	40600	0
120	20240429	190000	255661100	40600	40600	40600	40600	0
121	20240429	185900	255661100	40600	40600	40600	40600	0
122	20240429	185800	255661100	40600	40600	40600	40600	63
123	20240429	185700	255661100	40600	40600	40600	40600	0
124	20240429	185600	255661100	40600	40600	40600	40600	0
125	20240429	185500	255661100	40600	40600	40600	40600	0
126	20240429	185400	255661100	40600	40600	40600	40600	0
127	20240429	185300	255661100	40600	40600	40600	40600	0
128	20240429	185200	255661100	40600	40600	40600	40600	0
129	20240429	185100	255661100	40600	40600	40600	40600	0
130	20240429	185000	255661100	40600	40600	40600	40600	0
131	20240429	184900	255661100	40600	40600	40600	40600	0
132	20240429	184800	255661100	40600	40600	40600	40600	0
133	20240429	184700	255661100	40600	40600	40600	40600	0
134	20240429	184600	255661100	40600	40600	40600	40600	0
135	20240429	184500	255661100	40600	40600	40600	40600	0
136	20240429	184400	255661100	40600	40600	40600	40600	0
137	20240429	184300	255661100	40600	40600	40600	40600	0
138	20240429	184200	255661100	40600	40600	40600	40600	0
139	20240429	184100	255661100	40600	40600	40600	40600	0
140	20240429	184000	255661100	40600	40600	40600	40600	0
141	20240429	183900	255661100	40600	40600	40600	40600	0
142	20240429	183800	255661100	40600	40600	40600	40600	0
143	20240429	183700	255661100	40600	40600	40600	40600	0
144	20240429	183600	255661100	40600	40600	40600	40600	0
145	20240429	183500	255661100	40600	40600	40600	40600	0
146	20240429	183400	255661100	40600	40600	40600	40600	0
147	20240429	183300	255661100	40600	40600	40600	40600	0
148	20240429	183200	255661100	40600	40600	40600	40600	0
149	20240429	183100	255661100	40600	40600	40600	40600	0
150	20240429	183000	255661100	40600	40600	40600	40600	0
151	20240429	182900	255661100	40600	40600	40600	40600	0
152	20240429	182800	255661100	40600	40600	40600	40600	63
153	20240429	182700	255661100	40600	40600	40600	40600	0
154	20240429	182600	255661100	40600	40600	40600	40600	0
155	20240429	182500	255661100	40600	40600	40600	40600	0
156	20240429	182400	255661100	40600	40600	40600	40600	0
157	20240429	182300	255661100	40600	40600	40600	40600	0
158	20240429	182200	255661100	40600	40600	40600	40600	0
159	20240429	182100	255661100	40600	40600	40600	40600	0
160	20240429	182000	255661100	40600	40600	40600	40600	0
161	20240429	181900	255661100	40600	40600	40600	40600	0
162	20240429	181800	255661100	40600	40600	40600	40600	0
163	20240429	181700	255661100	40600	40600	40600	40600	0
164	20240429	181600	255661100	40600	40600	40600	40600	0
165	20240429	181500	255661100	40600	40600	40600	40600	0
166	20240429	181400	255661100	40600	40600	40600	40600	0
167	20240429	181300	255661100	40600	40600	40600	40600	0
168	20240429	181200	255661100	40600	40600	40600	40600	0
169	20240429	181100	255661100	40600	40600	40600	40600	0
170	20240429	181000	255661100	40600	40600	40600	40600	0
171	20240429	180900	255661100	40600	40600	40600	40600	0
172	20240429	180800	255661100	40600	40600	40600	40600	0
173	20240429	180700	255661100	40600	40600	40600	40600	0
174	20240429	180600	255661100	40600	40600	40600	40600	0
175	20240429	180500	255661100	40600	40600	40600	40600	0
176	20240429	180400	255661100	40600	40600	40600	40600	0
177	20240429	180300	255661100	40600	40600	40600	40600	0
178	20240429	180200	255661100	40600	40600	40600	40600	0
179	20240429	180100	255661100	40600	40600	40600	40600	0
180	20240429	180000	255661100	40600	40600	40600	40600	0
181	20240429	175900	255661100	40600	40600	40600	40600	0
182	20240429	175800	255661100	40600	40600	40600	40600	63
183	20240429	175700	255661100	40600	40600	40600	40600	0
184	20240429	175600	255661100	40600	40600	40600	40600	0
185	20240429	175500	255661100	40600	40600	40600	40600	0
186	20240429	175400	255661100	40600	40600	40600	40600	0
187	20240429	175300	255661100	40600	40600	40600	40600	0
188	20240429	175200	255661100	40600	40600	40600	40600	0
189	20240429	175100	255661100	40600	40600	40600	40600	0
190	20240429	175000	255661100	40600	40600	40600	40600	0
191	20240429	174900	255661100	40600	40600	40600	40600	0
192	20240429	174800	255661100	40600	40600	40600	40600	0
193	20240429	174700	255661100	40600	40600	40600	40600	0
194	20240429	174600	255661100	40600	40600	40600	40600	0
195	20240429	174500	255661100	40600	40600	40600	40600	0
196	20240429	174400	255661100	40600	40600	40600	40600	0
197	20240429	174300	255661100	40600	40600	40600	40600	0
198	20240429	174200	255661100	40600	40600	40600	40600	0
199	20240429	174100	255661100	40600	40600	40600	40600	0
200	20240429	174000	255661100	40600	40600	40600	40600	0
201	20240429	173900	255661100	40600	40600	40600	40600	0
202	20240429	173800	255661100	40600	40600	40600	40600	0
203	20240429	173700	255661100	40600	40600	40600	40600	0
204	20240429	173600	255661100	40600	40600	40600	40600	0
205	20240429	173500	255661100	40600	40600	40600	40600	0
206	20240429	173400	255661100	40600	40600	40600	40600	0
207	20240429	173300	255661100	40600	40600	40600	40600	0
208	20240429	173200	255661100	40600	40600	40600	40600	0
209	20240429	173100	255661100	40600	40600	40600	40600	0
210	20240429	173000	255661100	40600	40600	40600	40600	0
211	20240429	172900	255661100	40600	40600	40600	40600	0
212	20240429	172800	255661100	40600	40600	40600	40600	63
213	20240429	172700	255661100	40600	40600	40600	40600	0
214	20240429	172600	255661100	40600	40600	40600	40600	0
215	20240429	172500	255661100	40600	40600	40600	40600	0
216	20240429	172400	255661100	40600	40600	40600	40600	0
217	20240429	172300	255661100	40600	40600	40600	40600	0
218	20240429	172200	255661100	40600	40600	40600	40600	0
219	20240429	172100	255661100	40600	40600	40600	40600	0
220	20240429	172000	255661100	40600	40600	40600	40600	0
221	20240429	171900	255661100	40600	40600	40600	40600	0
222	20240429	171800	255661100	40600	40600	40600	40600	0
223	20240429	171700	255661100	40600	40600	40600	40600	0
224	20240429	171600	255661100	40600	40600	40600	40600	0
225	20240429	171500	255661100	40600	40600	40600	40600	0
226	20240429	171400	255661100	40600	40600	40600	40600	0
227	20240429	171300	255661100	40600	40600	40600	40600	0
228	20240429	171200	255661100	40600	40600	40600	40600	0
229	20240429	171100	255661100	40600	40600	40600	40600	0
230	20240429	171000	255661100	40600	40600	40600	40600	0
231	20240429	170900	255661100	40600	40600	40600	40600	0
232	20240429	170800	255661100	40600	40600	40600	40600	0
233	20240429	170700	255661100	40600	40600	40600	40600	0
234	20240429	170600	255661100	40600	40600	40600	40600	0
235	20240429	170500	255661100	40600	40600	40600	40600	0
236	20240429	170400	255661100	40600	40600	40600	40600	0
237	20240429	170300	255661100	40600	40600	40600	40600	0
238	20240429	170200	255661100	40600	40600	40600	40600	0
239	20240429	170100	255661100	40600	40600	40600	40600	0
240	20240429	170000	255661100	40600	40600	40600	40600	0
241	20240429	165900	255661100	40600	40600	40600	40600	0
242	20240429	165800	255661100	40600	40600	40600	40600	63
243	20240429	165700	255661100	40600	40600	40600	40600	0
244	20240429	165600	255661100	40600	40600	40600	40600	0
245	20240429	165500	255661100	40600	40600	40600	40600	0
246	20240429	165400	255661100	40600	40600	40600	40600	0
247	20240429	165300	255661100	40600	40600	40600	40600	0
248	20240429	165200	255661100	40600	40600	40600	40600	0
249	20240429	165100	255661100	40600	40600	40600	40600	0
250	20240429	165000	255661100	40600	40600	40600	40600	0
251	20240429	164900	255661100	40600	40600	40600	40600	0
252	20240429	164800	255661100	40600	40600	40600	40600	0
253	20240429	164700	255661100	40600	40600	40600	40600	0
254	20240429	164600	255661100	40600	40600	40600	40600	0
255	20240429	164500	255661100	40600	40600	40600	40600	0
256	20240429	164400	255661100	40600	40600	40600	40600	0
257	20240429	164300	255661100	40600	40600	40600	40600	0
258	20240429	164200	255661100	40600	40600	40600	40600	0
259	20240429	164100	255661100	40600	40600	40600	40600	0
260	20240429	164000	255661100	40600	40600	40600	40600	0
261	20240429	163900	255661100	40600	40600	40600	40600	0
262	20240429	163800	255661100	40600	40600	40600	40600	0
263	20240429	163700	255661100	40600	40600	40600	40600	0
264	20240429	163600	255661100	40600	40600	40600	40600	0
265	20240429	163500	255661100	40600	40600	40600	40600	0
266	20240429	163400	255661100	40600	40600	40600	40600	0
267	20240429	163300	255661100	40600	40600	40600	40600	0
268	20240429	163200	255661100	40600	40600	40600	40600	0
269	20240429	163100	255661100	40600	40600	40600	40600	0
270	20240429	163000	255661100	40600	40600	40600	40600	0
271	20240429	162900	255661100	40600	40600	40600	40600	0
272	20240429	162800	255661100	40600	40600	40600	40600	63
273	20240429	162700	255661100	40600	40600	40600	40600	0
274	20240429	162600	255661100	40600	40600	40600	40600	0
275	20240429	162500	255661100	40600	40600	40600	40600	0
276	20240429	162400	255661100	40600	40600	40600	40600	0
277	20240429	162300	255661100	40600	40600	40600	40600	0
278	20240429	162200	255661100	40600	40600	40600	40600	0
279	20240429	162100	255661100	40600	40600	40600	40600	0
280	20240429	162000	255661100	40600	40600	40600	40600	0
281	20240429	161900	255661100	40600	40600	40600	40600	0
282	20240429	161800	255661100	40600	40600	40600	40600	0
283	20240429	161700	255661100	40600	40600	40600	40600	0
284	20240429	161600	255661100	40600	40600	40600	40600	0
285	20240429	161500	255661100	40600	40600	40600	40600	0
286	20240429	161400	255661100	40600	40600	40600	40600	0
287	20240429	161300	255661100	40600	40600	40600	40600	0
288	20240429	161200	255661100	40600	40600	40600	40600	0
289	20240429	161100	255661100	40600	40600	40600	40600	0
290	20240429	161000	255661100	40600	40600	40600	40600	0
291	20240429	160900	255661100	40600	40600	40600	40600	0
292	20240429	160800	255661100	40600	40600	40600	40600	0
293	20240429	160700	255661100	40600	40600	40600	40600	0
294	20240429	160600	255661100	40600	40600	40600	40600	0
295	20240429	160500	255661100	40600	40600	40600	40600	0
296	20240429	160400	255661100	40600	40600	40600	40600	0
297	20240429	160300	255661100	40600	40600	40600	40600	0
298	20240429	160200	255661100	40600	40600	40600	40600	0
299	20240429	160100	255661100	40600	40600	40600	40600	0
300	20240429	160000	255661100	40600	40600	40600	40600	0
301	20240429	155900	255661100	40600	40600	40600	40600	0
302	20240429	155800	255661100	40600	40600	40600	40600	63
303	20240429	155700	255661100	40600	40600	40600	40600	0
304	20240429	155600	255661100	40600	40600	40600	40600	0
305	20240429	155500	255661100	40600	40600	40600	40600	0
306	20240429	155400	255661100	40600	40600	40600	40600	0
307	20240429	155300	255661100	40600	40600	40600	40600	0
308	20240429	155200	255661100	40600	40600	40600	40600	0
309	20240429	155100	255661100	40600	40600	40600	40600	0
310	20240429	155000	255661100	40600	40600	40600	40600	0
311	20240429	154900	255661100	40600	40600	40600	40600	0
312	20240429	154800	255661100	40600	40600	40600	40600	0
313	20240429	154700	255661100	40600	40600	40600	40600	0
314	20240429	154600	255661100	40600	40600	40600	40600	0
315	20240429	154500	255661100	40600	40600	40600	40600	0
316	20240429	154400	255661100	40600	40600	40600	40600	0
317	20240429	154300	255661100	40600	40600	40600	40600	0
318	20240429	154200	255661100	40600	40600	40600	40600	0
319	20240429	154100	255661100	40600	40600	40600	40600	0
320	20240429	154000	255661100	40600	40600	40600	40600	0
321	20240429	153900	255661100	40600	40600	40600	40600	0
322	20240429	153800	255661100	40600	40600	40600	40600	0
323	20240429	153700	255661100	40600	40600	40600	40600	0
324	20240429	153600	255661100	40600	40600	40600	40600	0
325	20240429	153500	255661100	40600	40600	40600	40600	0
326	20240429	153400	255661100	40600	40600	40600	40600	0
327	20240429	153300	255661100	40600	40600	40600	40600	0
328	20240429	153200	255661100	40600	40600	40600	40600	0
329	20240429	153100	255661100	40600	40600	40600	40600	0
330	20240429	153000	255661100	40600	40600	40600	40600	63
331	20240429	152900	253103300	40600	40600	40600	40600	0
332	20240429	152800	253103300	40600	40600	40600	40600	0
333	20240429	152700	253103300	40600	40600	40600	40600	0
334	20240429	152600	253103300	40600	40600	40600	40600	0
335	20240429	152500	253103300	40600	40600	40600	40600	0
336	20240429	152400	253103300	40600	40600	40600	40600	0
337	20240429	152300	253103300	40600	40600	40600	40600	0
338	20240429	152200	253103300	40600	40600	40600	40600	0
339	20240429	152100	253103300	40600	40600	40600	40600	0
340	20240429	152000	253103300	40600	40600	40600	40600	0
341	20240429	151900	253103300	40600	40600	40600	40600	7
342	20240429	151800	252819100	40650	40650	40650	40650	6
343	20240429	151700	252575200	40600	40650	40650	40600	58
344	20240429	151600	250217900	40650	40650	40650	40650	0
345	20240429	151500	250217900	40650	40600	40650	40600	13
346	20240429	151400	249689750	40650	40700	40700	40650	9
347	20240429	151300	249323800	40650	40650	40650	40650	0
348	20240429	151200	249323800	40650	40650	40650	40650	10
349	20240429	151100	248917300	40700	40600	40700	40600	7
350	20240429	151000	248632550	40650	40650	40650	40650	69
351	20240429	150900	245827700	40700	40700	40700	40700	1
352	20240429	150800	245787000	40700	40700	40700	40700	28
353	20240429	150700	244647400	40700	40700	40700	40650	16
354	20240429	150600	243996450	40650	40650	40650	40650	0
355	20240429	150500	243996450	40650	40700	40700	40650	107
356	20240429	150400	239646550	40650	40650	40650	40650	1
357	20240429	150300	239605900	40700	40700	40700	40700	9
358	20240429	150200	239239600	40700	40750	40750	40700	174
359	20240429	150100	232156300	40750	40750	40750	40750	23
360	20240429	150000	231219050	40750	40800	40800	40750	2
361	20240429	145900	231137500	40750	40750	40750	40750	0
362	20240429	145800	231137500	40750	40750	40750	40750	24
363	20240429	145700	230159500	40750	40750	40750	40750	0
364	20240429	145600	230159500	40750	40750	40750	40750	4
365	20240429	145500	229996500	40750	40800	40800	40750	26
366	20240429	145400	228936950	40750	40750	40750	40750	3
367	20240429	145300	228814700	40750	40750	40750	40750	0
368	20240429	145200	228814700	40750	40750	40750	40750	52
369	20240429	145100	226695700	40800	40800	40800	40800	0
370	20240429	145000	226695700	40800	40800	40800	40800	2
371	20240429	144900	226614100	40800	40800	40800	40800	0
372	20240429	144800	226614100	40800	40800	40800	40800	41
373	20240429	144700	224941300	40800	40800	40800	40800	0
374	20240429	144600	224941300	40800	40800	40800	40800	0
375	20240429	144500	224941300	40800	40800	40800	40800	7
376	20240429	144400	224655700	40800	40800	40800	40800	15
377	20240429	144300	224043700	40800	40800	40800	40800	15
378	20240429	144200	223431700	40800	40800	40800	40800	0
379	20240429	144100	223431700	40800	40800	40800	40800	0
380	20240429	144000	223431700	40800	40800	40800	40800	0
381	20240429	143900	223431700	40800	40800	40800	40800	0
382	20240429	143800	223431700	40800	40800	40800	40800	0
383	20240429	143700	223431700	40800	40800	40800	40800	0
384	20240429	143600	223431700	40800	40800	40800	40800	1
385	20240429	143500	223390900	40850	40850	40850	40850	0
386	20240429	143400	223390900	40850	40850	40850	40850	1
387	20240429	143300	223350050	40750	40800	40800	40750	58
388	20240429	143200	220984450	40850	40850	40850	40850	0
389	20240429	143100	220984450	40850	40850	40850	40850	0
390	20240429	143000	220984450	40850	40850	40850	40850	0
391	20240429	142900	220984450	40850	40850	40850	40850	34
392	20240429	142800	219595550	40850	40850	40850	40850	100
393	20240429	142700	215510550	40900	40900	40900	40900	0
394	20240429	142600	215510550	40900	40900	40900	40900	0
395	20240429	142500	215510550	40900	40900	40900	40900	1
396	20240429	142400	215469650	40900	40900	40900	40900	55
397	20240429	142300	213220150	40900	40900	40900	40900	1
398	20240429	142200	213179250	40850	40850	40850	40850	13
399	20240429	142100	212648200	40850	40850	40850	40850	0
400	20240429	142000	212648200	40850	40900	40900	40850	8
401	20240429	141900	212321350	40900	40900	40900	40900	0
402	20240429	141800	212321350	40900	40900	40900	40900	7
403	20240429	141700	212035050	40900	40900	40900	40900	0
404	20240429	141600	212035050	40900	40900	40900	40900	0
405	20240429	141500	212035050	40900	40900	40900	40900	0
406	20240429	141400	212035050	40900	40900	40900	40900	0
407	20240429	141300	212035050	40900	40900	40900	40900	0
408	20240429	141200	212035050	40900	40900	40900	40900	0
409	20240429	141100	212035050	40900	40900	40900	40900	1
410	20240429	141000	211994150	40900	40800	40900	40800	12
411	20240429	140900	211503450	40850	40850	40850	40850	0
412	20240429	140800	211503450	40850	40850	40850	40850	0
413	20240429	140700	211503450	40850	40850	40850	40850	47
414	20240429	140600	209583500	40850	40850	40850	40850	147
415	20240429	140500	203578550	40900	40900	40900	40900	6
416	20240429	140400	203333150	40900	40900	40900	40900	1
417	20240429	140300	203292250	40900	40900	40900	40900	0
418	20240429	140200	203292250	40900	40900	40900	40900	0
419	20240429	140100	203292250	40900	40900	40900	40900	9
420	20240429	140000	202924150	40900	40900	40900	40900	8
421	20240429	135900	202596950	40900	40900	40900	40900	0
422	20240429	135800	202596950	40900	40900	40900	40900	10
423	20240429	135700	202187950	40900	40900	40900	40900	2
424	20240429	135600	202106150	40900	40900	40900	40900	20
425	20240429	135500	201288150	40900	40900	40900	40900	1
426	20240429	135400	201247250	40900	40900	40900	40900	6
427	20240429	135300	201001850	40900	40900	40900	40900	7
428	20240429	135200	200715550	40900	40900	40900	40900	0
429	20240429	135100	200715550	40900	40900	40900	40900	23
430	20240429	135000	199774850	40900	40900	40900	40900	0
431	20240429	134900	199774850	40900	40900	40900	40900	13
432	20240429	134800	199243150	40900	40900	40900	40900	7
433	20240429	134700	198956850	40900	40900	40900	40900	0
434	20240429	134600	198956850	40900	40850	40900	40850	17
435	20240429	134500	198262050	40850	40850	40850	40850	1
436	20240429	134400	198221200	40900	40900	40900	40900	6
437	20240429	134300	197975800	40900	40900	40900	40900	7
438	20240429	134200	197689500	40850	40850	40850	40850	20
439	20240429	134100	196872500	40900	40900	40900	40900	7
440	20240429	134000	196586200	40900	40900	40900	40900	0
441	20240429	133900	196586200	40900	40900	40900	40900	6
442	20240429	133800	196340800	40850	40900	40900	40850	15
443	20240429	133700	195727700	40900	40900	40900	40900	0
444	20240429	133600	195727700	40900	40900	40900	40900	7
445	20240429	133500	195441400	40900	40900	40900	40900	4
446	20240429	133400	195277800	40900	40900	40900	40900	6
447	20240429	133300	195032400	40900	40900	40900	40900	4
448	20240429	133200	194868800	40900	40900	40900	40900	7
449	20240429	133100	194582500	40900	40900	40900	40900	7
450	20240429	133000	194296200	40900	40900	40900	40900	0
451	20240429	132900	194296200	40900	40850	40900	40800	39
452	20240429	132800	192704150	40900	40900	40900	40900	0
453	20240429	132700	192704150	40900	40800	40900	40800	31
454	20240429	132600	191438650	40850	40900	40900	40850	57
455	20240429	132500	189109850	40900	40900	40900	40900	0
456	20240429	132400	189109850	40900	40850	40900	40850	26
457	20240429	132300	188047450	40900	40900	40900	40900	0
458	20240429	132200	188047450	40900	40900	40900	40900	24
459	20240429	132100	187065850	40850	40900	40900	40850	9
460	20240429	132000	186697850	40850	40850	40850	40850	0
461	20240429	131900	186697850	40850	40900	40900	40850	7
462	20240429	131800	186411600	40900	40900	40900	40900	9
463	20240429	131700	186043500	40900	40900	40900	40900	7
464	20240429	131600	185757200	40900	40900	40900	40900	12
465	20240429	131500	185266400	40850	40850	40850	40850	0
466	20240429	131400	185266400	40850	40900	40900	40850	11
467	20240429	131300	184816750	40900	40900	40900	40900	0
468	20240429	131200	184816750	40900	40900	40900	40900	7
469	20240429	131100	184530450	40850	40900	40900	40850	8
470	20240429	131000	184203300	40900	40900	40900	40900	0
471	20240429	130900	184203300	40900	40900	40900	40900	6
472	20240429	130800	183957900	40900	40850	40900	40850	100
473	20240429	130700	179872850	40850	40850	40850	40850	7
474	20240429	130600	179586900	40800	40800	40800	40800	10
475	20240429	130500	179178900	40850	40850	40850	40850	11
476	20240429	130400	178729550	40850	40850	40850	40850	11
477	20240429	130300	178280200	40850	40850	40850	40850	0
478	20240429	130200	178280200	40850	40850	40850	40850	7
479	20240429	130100	177994250	40800	40800	40800	40800	5
480	20240429	130000	177790250	40800	40850	40850	40800	15
481	20240429	125900	177177550	40850	40850	40850	40850	6
482	20240429	125800	176932450	40850	40850	40850	40850	0
483	20240429	125700	176932450	40850	40850	40850	40850	7
484	20240429	125600	176646500	40850	40850	40850	40850	24
485	20240429	125500	175666100	40900	40900	40900	40900	7
486	20240429	125400	175379800	40900	40900	40900	40900	10
487	20240429	125300	174970800	40800	40800	40800	40800	2
488	20240429	125200	174889200	40900	40900	40900	40900	7
489	20240429	125100	174602900	40850	40850	40850	40850	0
490	20240429	125000	174602900	40850	40900	40900	40850	9
491	20240429	124900	174234900	40900	40900	40900	40900	6
492	20240429	124800	173989500	40850	40850	40850	40850	0
493	20240429	124700	173989500	40850	40850	40850	40800	45
494	20240429	124600	172151400	40850	40850	40850	40850	27
495	20240429	124500	171048450	40900	40850	40900	40850	11
496	20240429	124400	170598750	40900	40900	40900	40900	6
497	20240429	124300	170353350	40900	40900	40900	40900	0
498	20240429	124200	170353350	40900	40900	40900	40900	109
499	20240429	124100	165895250	40850	40850	40850	40850	0
500	20240429	124000	165895250	40850	40800	40900	40800	9
501	20240429	123900	165527300	40900	40900	40900	40900	20
502	20240429	123800	164709300	40900	40800	40900	40800	11
503	20240429	123700	164259900	40900	40900	40900	40900	9
504	20240429	123600	163891800	40850	40850	40850	40850	56
505	20240429	123500	161604200	40900	40900	40900	40900	7
506	20240429	123400	161317900	40900	40900	40900	40900	0
507	20240429	123300	161317900	40900	40900	40900	40900	7
508	20240429	123200	161031600	40900	40900	40900	40900	7
509	20240429	123100	160745300	40900	40900	40900	40900	0
510	20240429	123000	160745300	40900	40900	40900	40900	8
511	20240429	122900	160418100	40900	40900	40900	40900	2
512	20240429	122800	160336300	40900	40900	40900	40900	6
513	20240429	122700	160090900	40900	40900	40900	40900	8
514	20240429	122600	159763700	40900	40900	40900	40900	0
515	20240429	122500	159763700	40900	40900	40900	40900	7
516	20240429	122400	159477400	40900	40900	40900	40900	0
517	20240429	122300	159477400	40900	40850	40900	40850	11
518	20240429	122200	159027750	40900	40900	40900	40900	7
519	20240429	122100	158741450	40900	40900	40900	40900	0
520	20240429	122000	158741450	40900	40900	40900	40900	7
521	20240429	121900	158455150	40850	40800	40850	40800	9
522	20240429	121800	158087750	40900	40900	40900	40900	6
523	20240429	121700	157842350	40900	40900	40900	40900	30
524	20240429	121600	156615350	40900	40850	40900	40850	29
525	20240429	121500	155430350	40900	40900	40900	40900	7
526	20240429	121400	155144050	40900	40900	40900	40900	0
527	20240429	121300	155144050	40900	40900	40900	40900	6
528	20240429	121200	154898650	40850	40850	40850	40850	0
529	20240429	121100	154898650	40850	40900	40900	40850	47
530	20240429	121000	152978350	40850	40900	40900	40850	10
531	20240429	120900	152569500	40850	40850	40850	40850	1
532	20240429	120800	152528650	40900	40900	40900	40900	6
533	20240429	120700	152283250	40900	40900	40900	40900	0
534	20240429	120600	152283250	40900	40850	40900	40850	8
535	20240429	120500	151956100	40850	40900	40900	40850	11
536	20240429	120400	151506400	40850	40850	40850	40850	19
537	20240429	120300	150730250	40850	40900	40900	40850	11
538	20240429	120200	150280600	40850	40850	40850	40850	6
539	20240429	120100	150035500	40900	40900	40900	40900	7
540	20240429	120000	149749200	40900	40900	40900	40900	7
541	20240429	115900	149462900	40900	40900	40900	40900	0
542	20240429	115800	149462900	40900	40900	40900	40900	8
543	20240429	115700	149135700	40900	40900	40900	40900	1
544	20240429	115600	149094800	40900	40900	40900	40900	7
545	20240429	115500	148808500	40900	40850	40900	40850	10
546	20240429	115400	148399550	40850	40850	40850	40850	9
547	20240429	115300	148031900	40900	40900	40900	40900	6
548	20240429	115200	147786500	40900	40900	40900	40900	2
549	20240429	115100	147704700	40900	40900	40900	40900	7
550	20240429	115000	147418400	40900	40900	40900	40900	0
551	20240429	114900	147418400	40900	40900	40900	40900	7
552	20240429	114800	147132100	40900	40900	40900	40900	6
553	20240429	114700	146886700	40900	40900	40900	40900	0
554	20240429	114600	146886700	40900	40900	40900	40900	7
555	20240429	114500	146600400	40850	40900	40900	40850	3
556	20240429	114400	146477750	40900	40900	40900	40900	7
557	20240429	114300	146191450	40900	40900	40900	40900	6
558	20240429	114200	145946050	40900	40900	40900	40900	0
559	20240429	114100	145946050	40900	40850	40900	40850	78
560	20240429	114000	142759700	40850	40850	40850	40850	3
561	20240429	113900	142637150	40850	40850	40850	40850	7
562	20240429	113800	142351200	40850	40850	40850	40850	94
563	20240429	113700	138511300	40800	40800	40800	40800	1
564	20240429	113600	138470500	40850	40850	40850	40850	7
565	20240429	113500	138184550	40800	40800	40800	40800	13
566	20240429	113400	137654150	40850	40850	40850	40850	7
567	20240429	113300	137368200	40850	40850	40850	40850	6
568	20240429	113200	137123100	40850	40850	40850	40850	0
569	20240429	113100	137123100	40850	40850	40850	40850	7
570	20240429	113000	136837150	40850	40850	40850	40850	0
571	20240429	112900	136837150	40850	40850	40850	40850	7
572	20240429	112800	136551200	40850	40850	40850	40850	0
573	20240429	112700	136551200	40850	40850	40850	40850	6
574	20240429	112600	136306100	40850	40850	40850	40850	7
575	20240429	112500	136020150	40850	40850	40850	40850	0
576	20240429	112400	136020150	40850	40850	40850	40850	7
577	20240429	112300	135734200	40850	40850	40850	40850	0
578	20240429	112200	135734200	40850	40850	40850	40850	6
579	20240429	112100	135489100	40850	40850	40850	40850	7
580	20240429	112000	135203150	40850	40850	40850	40850	0
581	20240429	111900	135203150	40850	40850	40850	40850	108
582	20240429	111800	130791350	40850	40850	40850	40850	0
583	20240429	111700	130791350	40850	40800	40850	40800	8
584	20240429	111600	130464600	40850	40850	40850	40850	7
585	20240429	111500	130178650	40800	40800	40800	40700	242
586	20240429	111400	120323500	40800	40850	40850	40800	9
587	20240429	111300	119955950	40850	40850	40850	40850	0
588	20240429	111200	119955950	40850	40850	40850	40850	6
589	20240429	111100	119710850	40850	40850	40850	40850	32
590	20240429	111000	118403650	40850	40850	40850	40850	0
591	20240429	110900	118403650	40850	40850	40850	40850	7
592	20240429	110800	118117700	40850	40850	40850	40850	0
593	20240429	110700	118117700	40850	40850	40850	40850	6
594	20240429	110600	117872600	40850	40850	40850	40850	7
595	20240429	110500	117586650	40800	40800	40800	40800	199
596	20240429	110400	109467450	40800	40750	40800	40750	28
597	20240429	110300	108326050	40800	40800	40800	40800	0
598	20240429	110200	108326050	40800	40800	40800	40800	6
599	20240429	110100	108081250	40800	40800	40800	40800	0
600	20240429	110000	108081250	40800	40750	40800	40750	24
601	20240429	105900	107102900	40800	40800	40800	40800	7
602	20240429	105800	106817300	40800	40800	40800	40800	0
603	20240429	105700	106817300	40800	40750	40800	40750	20
604	20240429	105600	106002000	40750	40750	40750	40750	6
605	20240429	105500	105757500	40800	40800	40800	40800	57
606	20240429	105400	103431900	40800	40800	40800	40800	7
607	20240429	105300	103146300	40800	40800	40800	40800	1
608	20240429	105200	103105500	40800	40800	40800	40800	6
609	20240429	105100	102860700	40800	40800	40800	40800	0
610	20240429	105000	102860700	40800	40800	40800	40800	21
611	20240429	104900	102003900	40800	40800	40800	40800	7
612	20240429	104800	101718300	40800	40800	40800	40800	0
613	20240429	104700	101718300	40800	40800	40800	40800	6
614	20240429	104600	101473500	40800	40800	40800	40800	0
615	20240429	104500	101473500	40800	40800	40800	40800	7
616	20240429	104400	101187900	40800	40800	40800	40800	7
617	20240429	104300	100902300	40750	40750	40750	40750	21
618	20240429	104200	100046550	40800	40800	40800	40800	6
619	20240429	104100	99801750	40800	40800	40800	40800	1
620	20240429	104000	99760950	40800	40800	40800	40800	7
621	20240429	103900	99475350	40800	40800	40800	40800	7
622	20240429	103800	99189750	40800	40800	40800	40800	0
623	20240429	103700	99189750	40800	40800	40800	40800	6
624	20240429	103600	98944950	40800	40800	40800	40800	0
625	20240429	103500	98944950	40800	40800	40800	40800	7
626	20240429	103400	98659350	40800	40800	40800	40800	1
627	20240429	103300	98618550	40800	40800	40800	40800	7
628	20240429	103200	98332950	40800	40800	40800	40800	8
629	20240429	103100	98006550	40800	40800	40800	40800	15
630	20240429	103000	97394550	40800	40800	40800	40800	7
631	20240429	102900	97108950	40800	40800	40800	40800	0
632	20240429	102800	97108950	40800	40800	40800	40700	86
633	20240429	102700	93600450	40800	40800	40800	40800	264
634	20240429	102600	82829250	40800	40800	40800	40800	2
635	20240429	102500	82747650	40800	40800	40800	40800	7
636	20240429	102400	82462050	40750	40750	40750	40750	42
637	20240429	102300	80750550	40800	40800	40800	40800	7
638	20240429	102200	80464950	40800	40800	40800	40800	6
639	20240429	102100	80220150	40800	40800	40800	40800	1
640	20240429	102000	80179350	40800	40800	40800	40800	7
641	20240429	101900	79893750	40800	40800	40800	40800	1
642	20240429	101800	79852950	40800	40750	40800	40750	11
643	20240429	101700	79404350	40800	40800	40800	40800	6
644	20240429	101600	79159550	40750	40750	40750	40750	0
645	20240429	101500	79159550	40750	40750	40750	40750	89
646	20240429	101400	75532800	40750	40750	40750	40750	1
647	20240429	101300	75492050	40750	40700	40750	40700	32
648	20240429	101200	74189300	40750	40750	40750	40750	0
649	20240429	101100	74189300	40750	40750	40750	40750	6
650	20240429	101000	73944800	40750	40800	40800	40750	109
651	20240429	100900	69502650	40750	40800	40800	40750	87
652	20240429	100800	65953600	40850	40850	40850	40850	8
653	20240429	100700	65626800	40850	40850	40850	40800	10
654	20240429	100600	65218550	40850	40850	40850	40800	9
655	20240429	100500	64851000	40850	40850	40850	40850	7
656	20240429	100400	64565050	40850	40850	40850	40850	2
657	20240429	100300	64483350	40850	40850	40850	40850	9
658	20240429	100200	64115700	40800	40850	40850	40800	3
659	20240429	100100	63993250	40850	40750	40850	40750	17
660	20240429	100000	63299800	40850	40750	40850	40750	203
661	20240429	095900	55023650	40700	40750	40750	40700	20
662	20240429	095800	54209150	40750	40750	40750	40750	7
663	20240429	095700	53923900	40750	40750	40750	40750	0
664	20240429	095600	53923900	40750	40750	40750	40750	6
665	20240429	095500	53679400	40700	40750	40750	40700	13
666	20240429	095400	53149950	40700	40700	40700	40700	30
667	20240429	095300	51928950	40700	40750	40750	40700	11
668	20240429	095200	51480900	40700	40700	40700	40700	8
669	20240429	095100	51155300	40750	40750	40750	40750	11
670	20240429	095000	50707050	40750	40750	40750	40750	7
671	20240429	094900	50421800	40750	40750	40750	40750	0
672	20240429	094800	50421800	40750	40750	40750	40750	7
673	20240429	094700	50136550	40750	40750	40750	40750	1
674	20240429	094600	50095800	40750	40800	40800	40750	130
675	20240429	094500	44797450	40800	40800	40800	40800	1
676	20240429	094400	44756650	40800	40800	40800	40800	100
677	20240429	094300	40676650	40750	40750	40750	40750	0
678	20240429	094200	40676650	40750	40750	40750	40750	21
679	20240429	094100	39820900	40800	40750	40800	40750	4
680	20240429	094000	39657850	40750	40750	40750	40750	121
681	20240429	093900	34727100	40800	40800	40800	40800	0
682	20240429	093800	34727100	40800	40800	40800	40800	0
683	20240429	093700	34727100	40800	40800	40800	40800	0
684	20240429	093600	34727100	40800	40800	40800	40800	0
685	20240429	093500	34727100	40800	40800	40800	40800	99
686	20240429	093400	30687900	40750	40750	40750	40750	39
687	20240429	093300	29098650	40750	40750	40750	40750	10
688	20240429	093200	28691150	40750	40750	40750	40750	60
689	20240429	093100	26246150	40800	40800	40800	40800	1
690	20240429	093000	26205350	40750	40750	40750	40750	0
691	20240429	092900	26205350	40750	40800	40800	40750	15
692	20240429	092800	25594050	40800	40800	40800	40800	16
693	20240429	092700	24941250	40750	40800	40800	40750	4
694	20240429	092600	24778150	40800	40800	40800	40800	0
695	20240429	092500	24778150	40800	40800	40800	40800	1
696	20240429	092400	24737350	40800	40800	40800	40800	7
697	20240429	092300	24451750	40750	40750	40750	40750	0
698	20240429	092200	24451750	40750	40750	40750	40750	16
699	20240429	092100	23799750	40750	40750	40750	40750	9
700	20240429	092000	23433000	40750	40750	40750	40750	48
701	20240429	091900	21477000	40800	40800	40800	40800	0
702	20240429	091800	21477000	40800	40800	40800	40800	17
703	20240429	091700	20783400	40800	40800	40800	40800	0
704	20240429	091600	20783400	40800	40700	40800	40700	84
705	20240429	091500	17360900	40600	40600	40600	40600	1
706	20240429	091400	17320300	40650	40750	40750	40600	11
707	20240429	091300	16872500	40750	40750	40750	40750	2
708	20240429	091200	16791000	40800	40800	40800	40800	9
709	20240429	091100	16423800	40850	40750	40850	40750	2
710	20240429	091000	16342200	40750	40600	40850	40600	168
711	20240429	090900	9516750	40600	40600	40600	40600	22
712	20240429	090800	8623550	40600	40600	40600	40600	28
713	20240429	090700	7486750	40600	40550	40600	40550	73
714	20240429	090600	4526050	40600	40600	40600	40600	0
715	20240429	090500	4526050	40600	40800	40800	40600	17
716	20240429	090400	3834850	40800	40800	40800	40800	10
717	20240429	090300	3426850	40800	40850	40850	40800	20
718	20240429	090200	2610800	40850	40800	40850	40800	8
719	20240429	090100	2284050	40900	40850	40950	40850	31
720	20240429	090000	1015400	40800	40600	40800	40600	25