KissMeData/134790/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202100	957992150	30600	30600	30600	30600	313
3	20240423	202000	957992150	30600	30600	30600	30600	0
4	20240423	201900	957992150	30600	30600	30600	30600	0
5	20240423	201800	957992150	30600	30600	30600	30600	0
6	20240423	201700	957992150	30600	30600	30600	30600	0
7	20240423	201600	957992150	30600	30600	30600	30600	0
8	20240423	201500	957992150	30600	30600	30600	30600	0
9	20240423	201400	957992150	30600	30600	30600	30600	0
10	20240423	201300	957992150	30600	30600	30600	30600	0
11	20240423	201200	957992150	30600	30600	30600	30600	0
12	20240423	201100	957992150	30600	30600	30600	30600	0
13	20240423	201000	957992150	30600	30600	30600	30600	0
14	20240423	200900	957992150	30600	30600	30600	30600	0
15	20240423	200800	957992150	30600	30600	30600	30600	0
16	20240423	200700	957992150	30600	30600	30600	30600	0
17	20240423	200600	957992150	30600	30600	30600	30600	0
18	20240423	200500	957992150	30600	30600	30600	30600	0
19	20240423	200400	957992150	30600	30600	30600	30600	0
20	20240423	200300	957992150	30600	30600	30600	30600	0
21	20240423	200200	957992150	30600	30600	30600	30600	0
22	20240423	200100	957992150	30600	30600	30600	30600	0
23	20240423	200000	957992150	30600	30600	30600	30600	0
24	20240423	195900	957992150	30600	30600	30600	30600	0
25	20240423	195800	957992150	30600	30600	30600	30600	0
26	20240423	195700	957992150	30600	30600	30600	30600	0
27	20240423	195600	957992150	30600	30600	30600	30600	0
28	20240423	195500	957992150	30600	30600	30600	30600	0
29	20240423	195400	957992150	30600	30600	30600	30600	0
30	20240423	195300	957992150	30600	30600	30600	30600	0
31	20240423	195200	957992150	30600	30600	30600	30600	0
32	20240423	195100	957992150	30600	30600	30600	30600	313
33	20240423	195000	957992150	30600	30600	30600	30600	0
34	20240423	194900	957992150	30600	30600	30600	30600	0
35	20240423	194800	957992150	30600	30600	30600	30600	0
36	20240423	194700	957992150	30600	30600	30600	30600	0
37	20240423	194600	957992150	30600	30600	30600	30600	0
38	20240423	194500	957992150	30600	30600	30600	30600	0
39	20240423	194400	957992150	30600	30600	30600	30600	0
40	20240423	194300	957992150	30600	30600	30600	30600	0
41	20240423	194200	957992150	30600	30600	30600	30600	0
42	20240423	194100	957992150	30600	30600	30600	30600	0
43	20240423	194000	957992150	30600	30600	30600	30600	0
44	20240423	193900	957992150	30600	30600	30600	30600	0
45	20240423	193800	957992150	30600	30600	30600	30600	0
46	20240423	193700	957992150	30600	30600	30600	30600	0
47	20240423	193600	957992150	30600	30600	30600	30600	0
48	20240423	193500	957992150	30600	30600	30600	30600	0
49	20240423	193400	957992150	30600	30600	30600	30600	0
50	20240423	193300	957992150	30600	30600	30600	30600	0
51	20240423	193200	957992150	30600	30600	30600	30600	0
52	20240423	193100	957992150	30600	30600	30600	30600	0
53	20240423	193000	957992150	30600	30600	30600	30600	0
54	20240423	192900	957992150	30600	30600	30600	30600	0
55	20240423	192800	957992150	30600	30600	30600	30600	0
56	20240423	192700	957992150	30600	30600	30600	30600	0
57	20240423	192600	957992150	30600	30600	30600	30600	0
58	20240423	192500	957992150	30600	30600	30600	30600	0
59	20240423	192400	957992150	30600	30600	30600	30600	0
60	20240423	192300	957992150	30600	30600	30600	30600	0
61	20240423	192200	957992150	30600	30600	30600	30600	0
62	20240423	192100	957992150	30600	30600	30600	30600	313
63	20240423	192000	957992150	30600	30600	30600	30600	0
64	20240423	191900	957992150	30600	30600	30600	30600	0
65	20240423	191800	957992150	30600	30600	30600	30600	0
66	20240423	191700	957992150	30600	30600	30600	30600	0
67	20240423	191600	957992150	30600	30600	30600	30600	0
68	20240423	191500	957992150	30600	30600	30600	30600	0
69	20240423	191400	957992150	30600	30600	30600	30600	0
70	20240423	191300	957992150	30600	30600	30600	30600	0
71	20240423	191200	957992150	30600	30600	30600	30600	0
72	20240423	191100	957992150	30600	30600	30600	30600	0
73	20240423	191000	957992150	30600	30600	30600	30600	0
74	20240423	190900	957992150	30600	30600	30600	30600	0
75	20240423	190800	957992150	30600	30600	30600	30600	0
76	20240423	190700	957992150	30600	30600	30600	30600	0
77	20240423	190600	957992150	30600	30600	30600	30600	0
78	20240423	190500	957992150	30600	30600	30600	30600	0
79	20240423	190400	957992150	30600	30600	30600	30600	0
80	20240423	190300	957992150	30600	30600	30600	30600	0
81	20240423	190200	957992150	30600	30600	30600	30600	0
82	20240423	190100	957992150	30600	30600	30600	30600	0
83	20240423	190000	957992150	30600	30600	30600	30600	0
84	20240423	185900	957992150	30600	30600	30600	30600	0
85	20240423	185800	957992150	30600	30600	30600	30600	0
86	20240423	185700	957992150	30600	30600	30600	30600	0
87	20240423	185600	957992150	30600	30600	30600	30600	0
88	20240423	185500	957992150	30600	30600	30600	30600	0
89	20240423	185400	957992150	30600	30600	30600	30600	0
90	20240423	185300	957992150	30600	30600	30600	30600	0
91	20240423	185200	957992150	30600	30600	30600	30600	0
92	20240423	185100	957992150	30600	30600	30600	30600	313
93	20240423	185000	957992150	30600	30600	30600	30600	0
94	20240423	184900	957992150	30600	30600	30600	30600	0
95	20240423	184800	957992150	30600	30600	30600	30600	0
96	20240423	184700	957992150	30600	30600	30600	30600	0
97	20240423	184600	957992150	30600	30600	30600	30600	0
98	20240423	184500	957992150	30600	30600	30600	30600	0
99	20240423	184400	957992150	30600	30600	30600	30600	0
100	20240423	184300	957992150	30600	30600	30600	30600	0
101	20240423	184200	957992150	30600	30600	30600	30600	0
102	20240423	184100	957992150	30600	30600	30600	30600	0
103	20240423	184000	957992150	30600	30600	30600	30600	0
104	20240423	183900	957992150	30600	30600	30600	30600	0
105	20240423	183800	957992150	30600	30600	30600	30600	0
106	20240423	183700	957992150	30600	30600	30600	30600	0
107	20240423	183600	957992150	30600	30600	30600	30600	0
108	20240423	183500	957992150	30600	30600	30600	30600	0
109	20240423	183400	957992150	30600	30600	30600	30600	0
110	20240423	183300	957992150	30600	30600	30600	30600	0
111	20240423	183200	957992150	30600	30600	30600	30600	0
112	20240423	183100	957992150	30600	30600	30600	30600	0
113	20240423	183000	957992150	30600	30600	30600	30600	0
114	20240423	182900	957992150	30600	30600	30600	30600	0
115	20240423	182800	957992150	30600	30600	30600	30600	0
116	20240423	182700	957992150	30600	30600	30600	30600	0
117	20240423	182600	957992150	30600	30600	30600	30600	0
118	20240423	182500	957992150	30600	30600	30600	30600	0
119	20240423	182400	957992150	30600	30600	30600	30600	0
120	20240423	182300	957992150	30600	30600	30600	30600	0
121	20240423	182200	957992150	30600	30600	30600	30600	0
122	20240423	182100	957992150	30600	30600	30600	30600	313
123	20240423	182000	957992150	30600	30600	30600	30600	0
124	20240423	181900	957992150	30600	30600	30600	30600	0
125	20240423	181800	957992150	30600	30600	30600	30600	0
126	20240423	181700	957992150	30600	30600	30600	30600	0
127	20240423	181600	957992150	30600	30600	30600	30600	0
128	20240423	181500	957992150	30600	30600	30600	30600	0
129	20240423	181400	957992150	30600	30600	30600	30600	0
130	20240423	181300	957992150	30600	30600	30600	30600	0
131	20240423	181200	957992150	30600	30600	30600	30600	0
132	20240423	181100	957992150	30600	30600	30600	30600	0
133	20240423	181000	957992150	30600	30600	30600	30600	0
134	20240423	180900	957992150	30600	30600	30600	30600	0
135	20240423	180800	957992150	30600	30600	30600	30600	0
136	20240423	180700	957992150	30600	30600	30600	30600	0
137	20240423	180600	957992150	30600	30600	30600	30600	0
138	20240423	180500	957992150	30600	30600	30600	30600	0
139	20240423	180400	957992150	30600	30600	30600	30600	0
140	20240423	180300	957992150	30600	30600	30600	30600	0
141	20240423	180200	957992150	30600	30600	30600	30600	0
142	20240423	180100	957992150	30600	30600	30600	30600	0
143	20240423	180000	957992150	30600	30600	30600	30600	0
144	20240423	175900	957992150	30600	30600	30600	30600	0
145	20240423	175800	957992150	30600	30600	30600	30600	0
146	20240423	175700	957992150	30600	30600	30600	30600	0
147	20240423	175600	957992150	30600	30600	30600	30600	0
148	20240423	175500	957992150	30600	30600	30600	30600	0
149	20240423	175400	957992150	30600	30600	30600	30600	0
150	20240423	175300	957992150	30600	30600	30600	30600	0
151	20240423	175200	957992150	30600	30600	30600	30600	0
152	20240423	175100	957992150	30600	30600	30600	30600	313
153	20240423	175000	957992150	30600	30600	30600	30600	0
154	20240423	174900	957992150	30600	30600	30600	30600	0
155	20240423	174800	957992150	30600	30600	30600	30600	0
156	20240423	174700	957992150	30600	30600	30600	30600	0
157	20240423	174600	957992150	30600	30600	30600	30600	0
158	20240423	174500	957992150	30600	30600	30600	30600	0
159	20240423	174400	957992150	30600	30600	30600	30600	0
160	20240423	174300	957992150	30600	30600	30600	30600	0
161	20240423	174200	957992150	30600	30600	30600	30600	0
162	20240423	174100	957992150	30600	30600	30600	30600	0
163	20240423	174000	957992150	30600	30600	30600	30600	0
164	20240423	173900	957992150	30600	30600	30600	30600	0
165	20240423	173800	957992150	30600	30600	30600	30600	0
166	20240423	173700	957992150	30600	30600	30600	30600	0
167	20240423	173600	957992150	30600	30600	30600	30600	0
168	20240423	173500	957992150	30600	30600	30600	30600	0
169	20240423	173400	957992150	30600	30600	30600	30600	0
170	20240423	173300	957992150	30600	30600	30600	30600	0
171	20240423	173200	957992150	30600	30600	30600	30600	0
172	20240423	173100	957992150	30600	30600	30600	30600	0
173	20240423	173000	957992150	30600	30600	30600	30600	0
174	20240423	172900	957992150	30600	30600	30600	30600	0
175	20240423	172800	957992150	30600	30600	30600	30600	0
176	20240423	172700	957992150	30600	30600	30600	30600	0
177	20240423	172600	957992150	30600	30600	30600	30600	0
178	20240423	172500	957992150	30600	30600	30600	30600	0
179	20240423	172400	957992150	30600	30600	30600	30600	0
180	20240423	172300	957992150	30600	30600	30600	30600	0
181	20240423	172200	957992150	30600	30600	30600	30600	0
182	20240423	172100	957992150	30600	30600	30600	30600	313
183	20240423	172000	957992150	30600	30600	30600	30600	0
184	20240423	171900	957992150	30600	30600	30600	30600	0
185	20240423	171800	957992150	30600	30600	30600	30600	0
186	20240423	171700	957992150	30600	30600	30600	30600	0
187	20240423	171600	957992150	30600	30600	30600	30600	0
188	20240423	171500	957992150	30600	30600	30600	30600	0
189	20240423	171400	957992150	30600	30600	30600	30600	0
190	20240423	171300	957992150	30600	30600	30600	30600	0
191	20240423	171200	957992150	30600	30600	30600	30600	0
192	20240423	171100	957992150	30600	30600	30600	30600	0
193	20240423	171000	957992150	30600	30600	30600	30600	0
194	20240423	170900	957992150	30600	30600	30600	30600	0
195	20240423	170800	957992150	30600	30600	30600	30600	0
196	20240423	170700	957992150	30600	30600	30600	30600	0
197	20240423	170600	957992150	30600	30600	30600	30600	0
198	20240423	170500	957992150	30600	30600	30600	30600	0
199	20240423	170400	957992150	30600	30600	30600	30600	0
200	20240423	170300	957992150	30600	30600	30600	30600	0
201	20240423	170200	957992150	30600	30600	30600	30600	0
202	20240423	170100	957992150	30600	30600	30600	30600	0
203	20240423	170000	957992150	30600	30600	30600	30600	0
204	20240423	165900	957992150	30600	30600	30600	30600	0
205	20240423	165800	957992150	30600	30600	30600	30600	0
206	20240423	165700	957992150	30600	30600	30600	30600	0
207	20240423	165600	957992150	30600	30600	30600	30600	0
208	20240423	165500	957992150	30600	30600	30600	30600	0
209	20240423	165400	957992150	30600	30600	30600	30600	0
210	20240423	165300	957992150	30600	30600	30600	30600	0
211	20240423	165200	957992150	30600	30600	30600	30600	0
212	20240423	165100	957992150	30600	30600	30600	30600	313
213	20240423	165000	957992150	30600	30600	30600	30600	0
214	20240423	164900	957992150	30600	30600	30600	30600	0
215	20240423	164800	957992150	30600	30600	30600	30600	0
216	20240423	164700	957992150	30600	30600	30600	30600	0
217	20240423	164600	957992150	30600	30600	30600	30600	0
218	20240423	164500	957992150	30600	30600	30600	30600	0
219	20240423	164400	957992150	30600	30600	30600	30600	0
220	20240423	164300	957992150	30600	30600	30600	30600	0
221	20240423	164200	957992150	30600	30600	30600	30600	0
222	20240423	164100	957992150	30600	30600	30600	30600	0
223	20240423	164000	957992150	30600	30600	30600	30600	0
224	20240423	163900	957992150	30600	30600	30600	30600	0
225	20240423	163800	957992150	30600	30600	30600	30600	0
226	20240423	163700	957992150	30600	30600	30600	30600	0
227	20240423	163600	957992150	30600	30600	30600	30600	0
228	20240423	163500	957992150	30600	30600	30600	30600	0
229	20240423	163400	957992150	30600	30600	30600	30600	0
230	20240423	163300	957992150	30600	30600	30600	30600	0
231	20240423	163200	957992150	30600	30600	30600	30600	0
232	20240423	163100	957992150	30600	30600	30600	30600	0
233	20240423	163000	957992150	30600	30600	30600	30600	0
234	20240423	162900	957992150	30600	30600	30600	30600	0
235	20240423	162800	957992150	30600	30600	30600	30600	0
236	20240423	162700	957992150	30600	30600	30600	30600	0
237	20240423	162600	957992150	30600	30600	30600	30600	0
238	20240423	162500	957992150	30600	30600	30600	30600	0
239	20240423	162400	957992150	30600	30600	30600	30600	0
240	20240423	162300	957992150	30600	30600	30600	30600	0
241	20240423	162200	957992150	30600	30600	30600	30600	0
242	20240423	162100	957992150	30600	30600	30600	30600	313
243	20240423	162000	957992150	30600	30600	30600	30600	0
244	20240423	161900	957992150	30600	30600	30600	30600	0
245	20240423	161800	957992150	30600	30600	30600	30600	0
246	20240423	161700	957992150	30600	30600	30600	30600	0
247	20240423	161600	957992150	30600	30600	30600	30600	0
248	20240423	161500	957992150	30600	30600	30600	30600	0
249	20240423	161400	957992150	30600	30600	30600	30600	0
250	20240423	161300	957992150	30600	30600	30600	30600	0
251	20240423	161200	957992150	30600	30600	30600	30600	0
252	20240423	161100	957992150	30600	30600	30600	30600	0
253	20240423	161000	957992150	30600	30600	30600	30600	0
254	20240423	160900	957992150	30600	30600	30600	30600	0
255	20240423	160800	957992150	30600	30600	30600	30600	0
256	20240423	160700	957992150	30600	30600	30600	30600	0
257	20240423	160600	957992150	30600	30600	30600	30600	0
258	20240423	160500	957992150	30600	30600	30600	30600	0
259	20240423	160400	957992150	30600	30600	30600	30600	0
260	20240423	160300	957992150	30600	30600	30600	30600	0
261	20240423	160200	957992150	30600	30600	30600	30600	0
262	20240423	160100	957992150	30600	30600	30600	30600	0
263	20240423	160000	957992150	30600	30600	30600	30600	0
264	20240423	155900	957992150	30600	30600	30600	30600	0
265	20240423	155800	957992150	30600	30600	30600	30600	0
266	20240423	155700	957992150	30600	30600	30600	30600	0
267	20240423	155600	957992150	30600	30600	30600	30600	0
268	20240423	155500	957992150	30600	30600	30600	30600	0
269	20240423	155400	957992150	30600	30600	30600	30600	0
270	20240423	155300	957992150	30600	30600	30600	30600	0
271	20240423	155200	957992150	30600	30600	30600	30600	0
272	20240423	155100	957992150	30600	30600	30600	30600	313
273	20240423	155000	957992150	30600	30600	30600	30600	0
274	20240423	154900	957992150	30600	30600	30600	30600	0
275	20240423	154800	957992150	30600	30600	30600	30600	0
276	20240423	154700	957992150	30600	30600	30600	30600	0
277	20240423	154600	957992150	30600	30600	30600	30600	0
278	20240423	154500	957992150	30600	30600	30600	30600	0
279	20240423	154400	957992150	30600	30600	30600	30600	0
280	20240423	154300	957992150	30600	30600	30600	30600	0
281	20240423	154200	957992150	30600	30600	30600	30600	0
282	20240423	154100	957992150	30600	30600	30600	30600	0
283	20240423	154000	957992150	30600	30600	30600	30600	0
284	20240423	153900	957992150	30600	30600	30600	30600	0
285	20240423	153800	957992150	30600	30600	30600	30600	0
286	20240423	153700	957992150	30600	30600	30600	30600	0
287	20240423	153600	957992150	30600	30600	30600	30600	0
288	20240423	153500	957992150	30600	30600	30600	30600	0
289	20240423	153400	957992150	30600	30600	30600	30600	0
290	20240423	153300	957992150	30600	30600	30600	30600	0
291	20240423	153200	957992150	30600	30600	30600	30600	0
292	20240423	153100	957992150	30600	30600	30600	30600	0
293	20240423	153000	957992150	30600	30600	30600	30600	313
294	20240423	152900	948414350	30750	30750	30750	30750	0
295	20240423	152800	948414350	30750	30750	30750	30750	0
296	20240423	152700	948414350	30750	30750	30750	30750	0
297	20240423	152600	948414350	30750	30750	30750	30750	0
298	20240423	152500	948414350	30750	30750	30750	30750	0
299	20240423	152400	948414350	30750	30750	30750	30750	0
300	20240423	152300	948414350	30750	30750	30750	30750	0
301	20240423	152200	948414350	30750	30750	30750	30750	0
302	20240423	152100	948414350	30750	30750	30750	30750	0
303	20240423	152000	948414350	30750	30750	30750	30750	0
304	20240423	151900	948414350	30750	30700	30750	30650	198
305	20240423	151800	942344100	30700	30700	30700	30700	1
306	20240423	151700	942313400	30700	30750	30750	30700	2
307	20240423	151600	942251950	30600	30750	30750	30600	102
308	20240423	151500	939115600	30400	30650	30750	30400	415
309	20240423	151400	926404450	30650	30800	30800	30650	118
310	20240423	151300	922770800	30800	30800	30800	30800	5
311	20240423	151200	922616800	30800	30800	30800	30800	52
312	20240423	151100	921015200	30800	30750	30800	30700	371
313	20240423	151000	909595950	30750	30650	30800	30650	60
314	20240423	150900	907755650	30800	30800	30800	30800	52
315	20240423	150800	906154050	30850	30850	30850	30850	1
316	20240423	150700	906123200	30900	30900	30900	30900	1
317	20240423	150600	906092300	30900	30850	30900	30700	237
318	20240423	150500	898784050	30900	30950	30950	30900	43
319	20240423	150400	897453700	30800	31100	31100	30800	131
320	20240423	150300	893391050	31100	31100	31100	31100	1
321	20240423	150200	893359950	31000	31000	31050	30950	315
322	20240423	150100	883593400	31000	30950	31000	30900	294
323	20240423	150000	874494150	30900	30850	30950	30850	465
324	20240423	145900	860119750	30850	30800	30900	30800	84
325	20240423	145800	857529300	30800	30800	30800	30750	362
326	20240423	145700	846379750	30750	30700	30800	30700	336
327	20240423	145600	836062600	30700	30650	30700	30650	5
328	20240423	145500	835909250	30650	30700	30700	30650	5
329	20240423	145400	835755950	30700	30700	30700	30650	89
330	20240423	145300	833027050	30700	30700	30700	30700	2
331	20240423	145200	832965650	30700	30700	30700	30700	1
332	20240423	145100	832934950	30700	30700	30700	30650	17
333	20240423	145000	832413100	30700	30700	30700	30700	1
334	20240423	144900	832382400	30700	30700	30700	30700	2
335	20240423	144800	832321000	30650	30700	30700	30650	3
336	20240423	144700	832229000	30700	30700	30700	30700	2
337	20240423	144600	832167600	30700	30700	30700	30700	1
338	20240423	144500	832136900	30700	30700	30700	30650	18
339	20240423	144400	831584350	30700	30700	30700	30700	2
340	20240423	144300	831522950	30700	30700	30700	30700	1
341	20240423	144200	831492250	30700	30650	30700	30650	44
342	20240423	144100	830143550	30650	30650	30650	30650	42
343	20240423	144000	828856250	30700	30700	30700	30700	102
344	20240423	143900	825724850	30700	30700	30700	30650	43
345	20240423	143800	824406800	30650	30650	30650	30650	58
346	20240423	143700	822629100	30700	30650	30700	30650	20
347	20240423	143600	822016000	30650	30650	30650	30650	37
348	20240423	143500	820881950	30700	30700	30700	30700	152
349	20240423	143400	816215550	30700	30700	30700	30700	1
350	20240423	143300	816184850	30700	30700	30700	30700	1
351	20240423	143200	816154150	30700	30700	30700	30700	0
352	20240423	143100	816154150	30700	30650	30700	30650	137
353	20240423	143000	811949800	30650	30650	30700	30650	193
354	20240423	142900	806031000	30600	30600	30600	30600	0
355	20240423	142800	806031000	30600	30600	30600	30600	7
356	20240423	142700	805816800	30650	30650	30650	30650	40
357	20240423	142600	804590800	30600	30600	30600	30600	1
358	20240423	142500	804560200	30650	30650	30650	30650	3
359	20240423	142400	804468250	30650	30600	30650	30550	477
360	20240423	142300	789860350	30600	30600	30600	30600	0
361	20240423	142200	789860350	30600	30600	30600	30600	10
362	20240423	142100	789554350	30600	30600	30600	30600	13
363	20240423	142000	789156550	30600	30600	30650	30600	67
364	20240423	141900	787105600	30600	30600	30600	30600	10
365	20240423	141800	786799600	30600	30550	30600	30550	99
366	20240423	141700	783774250	30600	30600	30600	30600	210
367	20240423	141600	777348250	30600	30500	30600	30500	611
368	20240423	141500	758660450	30550	30550	30550	30550	0
369	20240423	141400	758660450	30550	30500	30550	30500	395
370	20240423	141300	746612150	30450	30450	30450	30450	5
371	20240423	141200	746459900	30450	30400	30450	30400	28
372	20240423	141100	745608000	30400	30400	30400	30400	0
373	20240423	141000	745608000	30400	30400	30400	30400	1
374	20240423	140900	745577600	30400	30400	30400	30400	41
375	20240423	140800	744331200	30400	30350	30400	30350	402
376	20240423	140700	732123450	30350	30350	30350	30350	25
377	20240423	140600	731364700	30350	30400	30400	30350	4
378	20240423	140500	731243150	30400	30400	30400	30400	0
379	20240423	140400	731243150	30400	30400	30400	30400	100
380	20240423	140300	728203150	30350	30400	30400	30350	148
381	20240423	140200	723711000	30400	30400	30400	30400	0
382	20240423	140100	723711000	30400	30400	30400	30400	0
383	20240423	140000	723711000	30400	30400	30400	30400	0
384	20240423	135900	723711000	30400	30400	30400	30400	1
385	20240423	135800	723680600	30350	30350	30350	30350	0
386	20240423	135700	723680600	30350	30350	30350	30350	14
387	20240423	135600	723255700	30350	30350	30350	30350	5
388	20240423	135500	723103950	30350	30350	30350	30350	402
389	20240423	135400	710903250	30400	30400	30400	30400	8
390	20240423	135300	710660050	30350	30350	30350	30350	624
391	20240423	135200	691721650	30350	30300	30350	30300	203
392	20240423	135100	685560750	30300	30300	30300	30300	0
393	20240423	135000	685560750	30300	30300	30300	30300	10
394	20240423	134900	685257750	30300	30300	30300	30300	33
395	20240423	134800	684257850	30250	30250	30250	30250	0
396	20240423	134700	684257850	30250	30250	30250	30250	10
397	20240423	134600	683955350	30250	30250	30250	30250	61
398	20240423	134500	682110100	30250	30250	30250	30250	0
399	20240423	134400	682110100	30250	30250	30250	30250	10
400	20240423	134300	681807600	30250	30250	30250	30250	1
401	20240423	134200	681777350	30200	30200	30200	30200	5
402	20240423	134100	681626350	30200	30200	30200	30200	11
403	20240423	134000	681294150	30200	30200	30200	30200	0
404	20240423	133900	681294150	30200	30200	30200	30200	20
405	20240423	133800	680690150	30200	30200	30200	30200	34
406	20240423	133700	679663350	30250	30250	30250	30250	1
407	20240423	133600	679633100	30200	30250	30250	30200	21
408	20240423	133500	678998850	30200	30200	30250	30200	25
409	20240423	133400	678243800	30200	30200	30250	30200	130
410	20240423	133300	674312800	30250	30200	30250	30200	42
411	20240423	133200	673044300	30250	30200	30250	30200	24
412	20240423	133100	672319450	30200	30200	30200	30200	0
413	20240423	133000	672319450	30200	30150	30200	30150	52
414	20240423	132900	670751600	30200	30200	30200	30200	1
415	20240423	132800	670721400	30150	30150	30150	30150	48
416	20240423	132700	669274200	30150	30150	30150	30150	55
417	20240423	132600	667615950	30150	30150	30150	30150	0
418	20240423	132500	667615950	30150	30150	30150	30150	2
419	20240423	132400	667555650	30200	30200	30200	30200	0
420	20240423	132300	667555650	30200	30200	30200	30200	0
421	20240423	132200	667555650	30200	30200	30200	30200	0
422	20240423	132100	667555650	30200	30200	30200	30200	0
423	20240423	132000	667555650	30200	30200	30200	30200	0
424	20240423	131900	667555650	30200	30200	30200	30200	17
425	20240423	131800	667042250	30150	30150	30150	30150	8
426	20240423	131700	666801050	30150	30100	30150	30100	175
427	20240423	131600	661528300	30100	30050	30100	30050	284
428	20240423	131500	652983850	30050	30050	30050	30050	0
429	20240423	131400	652983850	30050	30050	30050	30050	1
430	20240423	131300	652953800	30050	30050	30050	30050	0
431	20240423	131200	652953800	30050	30050	30050	30050	100
432	20240423	131100	649948800	30050	30050	30050	30050	0
433	20240423	131000	649948800	30050	30050	30050	30050	0
434	20240423	130900	649948800	30050	30050	30050	30050	0
435	20240423	130800	649948800	30050	30050	30050	30050	0
436	20240423	130700	649948800	30050	30050	30050	30050	0
437	20240423	130600	649948800	30050	30050	30050	30050	3
438	20240423	130500	649858650	30050	30050	30050	30050	0
439	20240423	130400	649858650	30050	30050	30050	30050	0
440	20240423	130300	649858650	30050	30000	30050	30000	9
441	20240423	130200	649588600	30000	30000	30000	30000	0
442	20240423	130100	649588600	30000	30000	30000	30000	0
443	20240423	130000	649588600	30000	30000	30000	30000	1
444	20240423	125900	649558600	30000	30000	30000	30000	0
445	20240423	125800	649558600	30000	30000	30000	30000	0
446	20240423	125700	649558600	30000	30000	30000	30000	18
447	20240423	125600	649018600	29950	29950	29950	29950	0
448	20240423	125500	649018600	29950	29950	29950	29950	0
449	20240423	125400	649018600	29950	29950	29950	29950	0
450	20240423	125300	649018600	29950	29950	29950	29950	0
451	20240423	125200	649018600	29950	29950	29950	29950	10
452	20240423	125100	648719100	29950	29950	29950	29950	15
453	20240423	125000	648269850	29950	29950	29950	29950	15
454	20240423	124900	647820600	29950	29950	29950	29950	0
455	20240423	124800	647820600	29950	29950	29950	29950	1
456	20240423	124700	647790650	29950	29950	29950	29950	9
457	20240423	124600	647521100	29950	29950	29950	29950	1
458	20240423	124500	647491150	29950	29950	29950	29950	20
459	20240423	124400	646892150	29950	29950	29950	29950	5
460	20240423	124300	646742400	29950	29950	29950	29950	0
461	20240423	124200	646742400	29950	29950	29950	29950	0
462	20240423	124100	646742400	29950	29950	29950	29950	0
463	20240423	124000	646742400	29950	29950	29950	29950	0
464	20240423	123900	646742400	29950	29950	29950	29950	0
465	20240423	123800	646742400	29950	29950	29950	29950	0
466	20240423	123700	646742400	29950	29950	29950	29950	10
467	20240423	123600	646442900	29900	29900	29900	29900	58
468	20240423	123500	644708700	29900	29900	29900	29900	17
469	20240423	123400	644200400	29900	29900	29900	29900	6
470	20240423	123300	644021000	29850	29850	29850	29850	0
471	20240423	123200	644021000	29850	29850	29850	29850	5
472	20240423	123100	643871750	29850	29850	29850	29850	0
473	20240423	123000	643871750	29850	29850	29850	29850	1
474	20240423	122900	643841900	29900	29850	29900	29850	5
475	20240423	122800	643692600	29800	29800	29800	29800	0
476	20240423	122700	643692600	29800	29800	29800	29800	1
477	20240423	122600	643662800	29800	29800	29800	29800	0
478	20240423	122500	643662800	29800	29800	29800	29800	884
479	20240423	122400	617319600	29850	29850	29850	29850	0
480	20240423	122300	617319600	29850	29850	29850	29850	1
481	20240423	122200	617289750	29850	29850	29850	29850	0
482	20240423	122100	617289750	29850	29850	29850	29850	0
483	20240423	122000	617289750	29850	29850	29850	29850	224
484	20240423	121900	610603350	29800	29800	29800	29800	0
485	20240423	121800	610603350	29800	29800	29800	29800	0
486	20240423	121700	610603350	29800	29850	29850	29800	101
487	20240423	121600	607593500	29800	29800	29800	29800	0
488	20240423	121500	607593500	29800	29800	29800	29800	10
489	20240423	121400	607295500	29800	29800	29800	29800	10
490	20240423	121300	606997500	29850	29850	29850	29850	0
491	20240423	121200	606997500	29850	29850	29850	29850	0
492	20240423	121100	606997500	29850	29850	29850	29850	0
493	20240423	121000	606997500	29850	29850	29850	29850	16
494	20240423	120900	606519900	29850	29850	29850	29850	0
495	20240423	120800	606519900	29850	29850	29850	29850	2
496	20240423	120700	606460200	29800	29800	29800	29800	0
497	20240423	120600	606460200	29800	29800	29800	29800	0
498	20240423	120500	606460200	29800	29800	29800	29800	0
499	20240423	120400	606460200	29800	29800	29800	29800	0
500	20240423	120300	606460200	29800	29800	29800	29800	0
501	20240423	120200	606460200	29800	29800	29800	29800	0
502	20240423	120100	606460200	29800	29800	29800	29800	0
503	20240423	120000	606460200	29800	29800	29800	29800	1
504	20240423	115900	606430400	29800	29800	29800	29800	0
505	20240423	115800	606430400	29800	29800	29800	29800	0
506	20240423	115700	606430400	29800	29800	29800	29800	0
507	20240423	115600	606430400	29800	29800	29800	29800	106
508	20240423	115500	603271600	29850	29850	29850	29850	0
509	20240423	115400	603271600	29850	29850	29850	29850	0
510	20240423	115300	603271600	29850	29850	29850	29850	0
511	20240423	115200	603271600	29850	29850	29850	29850	0
512	20240423	115100	603271600	29850	29850	29850	29850	1
513	20240423	115000	603241750	29850	29850	29850	29850	0
514	20240423	114900	603241750	29850	29850	29850	29850	0
515	20240423	114800	603241750	29850	29850	29850	29850	0
516	20240423	114700	603241750	29850	29850	29850	29850	0
517	20240423	114600	603241750	29850	29850	29850	29850	5
518	20240423	114500	603092500	29850	29850	29850	29850	5
519	20240423	114400	602943250	29750	29750	29750	29750	0
520	20240423	114300	602943250	29750	29750	29750	29750	0
521	20240423	114200	602943250	29750	29750	29750	29750	0
522	20240423	114100	602943250	29750	29750	29750	29750	0
523	20240423	114000	602943250	29750	29750	29750	29750	67
524	20240423	113900	600950000	29800	29800	29800	29800	750
525	20240423	113800	578600000	29800	29800	29800	29800	0
526	20240423	113700	578600000	29800	29800	29800	29800	1
527	20240423	113600	578570200	29800	29800	29800	29750	70
528	20240423	113500	576487550	29750	29750	29750	29750	1
529	20240423	113400	576457800	29700	29700	29700	29700	0
530	20240423	113300	576457800	29700	29700	29700	29700	7
531	20240423	113200	576249900	29700	29700	29700	29700	565
532	20240423	113100	559469400	29700	29700	29700	29700	29
533	20240423	113000	558608100	29700	29700	29700	29700	0
534	20240423	112900	558608100	29700	29700	29700	29700	0
535	20240423	112800	558608100	29700	29700	29700	29700	0
536	20240423	112700	558608100	29700	29700	29700	29700	0
537	20240423	112600	558608100	29700	29700	29700	29700	0
538	20240423	112500	558608100	29700	29700	29700	29700	0
539	20240423	112400	558608100	29700	29700	29700	29700	0
540	20240423	112300	558608100	29700	29700	29700	29700	0
541	20240423	112200	558608100	29700	29700	29700	29700	7
542	20240423	112100	558400200	29700	29700	29700	29700	0
543	20240423	112000	558400200	29700	29700	29700	29700	0
544	20240423	111900	558400200	29700	29700	29700	29700	0
545	20240423	111800	558400200	29700	29700	29700	29700	0
546	20240423	111700	558400200	29700	29700	29700	29700	0
547	20240423	111600	558400200	29700	29700	29700	29700	0
548	20240423	111500	558400200	29700	29700	29700	29700	0
549	20240423	111400	558400200	29700	29700	29700	29700	1
550	20240423	111300	558370500	29700	29700	29700	29700	0
551	20240423	111200	558370500	29700	29750	29750	29700	22
552	20240423	111100	557716100	29750	29700	29750	29700	8
553	20240423	111000	557478400	29700	29700	29700	29700	1
554	20240423	110900	557448700	29650	29650	29650	29650	10
555	20240423	110800	557152200	29650	29650	29650	29650	91
556	20240423	110700	554454050	29600	29700	29700	29600	239
557	20240423	110600	547371600	29750	29900	29900	29750	121
558	20240423	110500	543761750	29900	29950	29950	29900	47
559	20240423	110400	542354150	30000	30000	30000	30000	0
560	20240423	110300	542354150	30000	30000	30000	30000	0
561	20240423	110200	542354150	30000	30000	30000	30000	0
562	20240423	110100	542354150	30000	30000	30000	30000	69
563	20240423	110000	540284150	30050	30200	30200	30050	867
564	20240423	105900	514200600	30150	30150	30150	30150	0
565	20240423	105800	514200600	30150	30150	30150	30150	1
566	20240423	105700	514170450	30200	30200	30200	30200	1
567	20240423	105600	514140250	30150	30150	30150	30150	1
568	20240423	105500	514110100	30100	30100	30100	30100	1
569	20240423	105400	514080000	30100	30100	30100	30100	0
570	20240423	105300	514080000	30100	30100	30100	30100	2
571	20240423	105200	514019800	30250	30250	30250	30250	0
572	20240423	105100	514019800	30250	30200	30250	30200	10
573	20240423	105000	513717350	30050	30050	30050	30050	0
574	20240423	104900	513717350	30050	30050	30050	30050	383
575	20240423	104800	502208200	30050	30100	30100	30000	2263
576	20240423	104700	434313200	30100	30150	30150	30100	27
577	20240423	104600	433499900	30100	30150	30150	30100	5
578	20240423	104500	433349200	30200	30200	30200	30200	0
579	20240423	104400	433349200	30200	30200	30200	30200	1
580	20240423	104300	433319000	30250	30250	30250	30250	1
581	20240423	104200	433288750	30250	30300	30300	30250	56
582	20240423	104100	431592000	30350	30350	30350	30300	64
583	20240423	104000	429651850	30350	30350	30350	30350	24
584	20240423	103900	428923450	30350	30350	30350	30350	18
585	20240423	103800	428377150	30350	30300	30350	30300	365
586	20240423	103700	417316450	30300	30350	30350	30300	14
587	20240423	103600	416891650	30350	30350	30350	30350	3
588	20240423	103500	416800600	30300	30300	30300	30300	1
589	20240423	103400	416770300	30300	30300	30300	30300	14
590	20240423	103300	416346100	30300	30050	30350	30050	785
591	20240423	103200	392671500	30050	30050	30050	30050	0
592	20240423	103100	392671500	30050	30050	30050	30050	0
593	20240423	103000	392671500	30050	29950	30050	29950	70
594	20240423	102900	390570650	29950	29950	29950	29950	779
595	20240423	102800	367239600	29950	29950	29950	29950	60
596	20240423	102700	365442600	29950	29950	29950	29950	0
597	20240423	102600	365442600	29950	29950	29950	29950	0
598	20240423	102500	365442600	29950	29950	29950	29950	2
599	20240423	102400	365382700	29950	29900	29950	29900	13
600	20240423	102300	364993650	29950	29950	29950	29950	0
601	20240423	102200	364993650	29950	29950	29950	29950	1
602	20240423	102100	364963700	29900	29900	29900	29900	0
603	20240423	102000	364963700	29900	29900	29900	29900	0
604	20240423	101900	364963700	29900	29900	29900	29900	0
605	20240423	101800	364963700	29900	29900	29900	29900	11
606	20240423	101700	364634800	29900	29900	29900	29900	54
607	20240423	101600	363020200	29900	29900	29900	29900	54
608	20240423	101500	361405600	29850	29850	29850	29850	0
609	20240423	101400	361405600	29850	29850	29850	29850	0
610	20240423	101300	361405600	29850	29850	29850	29850	55
611	20240423	101200	359763850	29850	29850	29850	29850	0
612	20240423	101100	359763850	29850	29850	29850	29850	0
613	20240423	101000	359763850	29850	29850	29850	29850	0
614	20240423	100900	359763850	29850	29850	29850	29850	95
615	20240423	100800	356928100	29850	29850	29850	29850	0
616	20240423	100700	356928100	29850	29850	29850	29850	39
617	20240423	100600	355763950	29850	29850	29850	29850	0
618	20240423	100500	355763950	29850	29850	29850	29850	0
619	20240423	100400	355763950	29850	29850	29850	29850	683
620	20240423	100300	335376400	29850	29850	29850	29850	0
621	20240423	100200	335376400	29850	29850	29850	29850	1
622	20240423	100100	335346550	29850	29850	29850	29850	1
623	20240423	100000	335316700	29800	29800	29800	29800	155
624	20240423	095900	330697700	29500	29500	29500	29500	0
625	20240423	095800	330697700	29500	29500	29500	29500	0
626	20240423	095700	330697700	29500	29500	29500	29500	0
627	20240423	095600	330697700	29500	29500	29500	29500	0
628	20240423	095500	330697700	29500	29500	29500	29500	0
629	20240423	095400	330697700	29500	29500	29500	29500	0
630	20240423	095300	330697700	29500	29500	29500	29500	0
631	20240423	095200	330697700	29500	29500	29500	29500	0
632	20240423	095100	330697700	29500	29500	29500	29500	0
633	20240423	095000	330697700	29500	29500	29500	29500	0
634	20240423	094900	330697700	29500	29500	29500	29500	0
635	20240423	094800	330697700	29500	29500	29500	29500	0
636	20240423	094700	330697700	29500	29500	29500	29500	0
637	20240423	094600	330697700	29500	29500	29500	29500	0
638	20240423	094500	330697700	29500	29500	29500	29500	0
639	20240423	094400	330697700	29500	29800	29800	29500	91
640	20240423	094300	328003150	29800	29750	29800	29750	2
641	20240423	094200	327943600	29750	29800	29800	29750	4
642	20240423	094100	327824450	29800	29800	29800	29800	5
643	20240423	094000	327675450	29800	29800	29800	29800	9
644	20240423	093900	327407250	29800	29800	29800	29800	1
645	20240423	093800	327377450	29750	29750	29750	29750	0
646	20240423	093700	327377450	29750	29750	29750	29750	0
647	20240423	093600	327377450	29750	29750	29750	29750	49
648	20240423	093500	325919700	29750	29750	29750	29750	1
649	20240423	093400	325889950	29750	29750	29750	29750	0
650	20240423	093300	325889950	29750	29700	29750	29700	121
651	20240423	093200	322290450	29650	29650	29650	29650	21
652	20240423	093100	321667800	29500	29650	29650	29450	3061
653	20240423	093000	231321550	29600	29600	29600	29600	0
654	20240423	092900	231321550	29600	29600	29600	29600	5
655	20240423	092800	231173550	29650	29650	29650	29650	29
656	20240423	092700	230313700	29600	29600	29600	29600	75
657	20240423	092600	228093700	29500	29500	29500	29500	2043
658	20240423	092500	167825200	29500	29500	29550	29500	14
659	20240423	092400	167412050	29550	29850	29850	29500	4020
660	20240423	092300	48691250	29850	29850	29850	29850	135
661	20240423	092200	44661500	29850	29850	29850	29850	0
662	20240423	092100	44661500	29850	29850	29850	29850	0
663	20240423	092000	44661500	29850	29850	29850	29850	0
664	20240423	091900	44661500	29850	29850	29850	29850	0
665	20240423	091800	44661500	29850	29850	29850	29850	0
666	20240423	091700	44661500	29850	29850	29850	29850	0
667	20240423	091600	44661500	29850	29850	29850	29850	1
668	20240423	091500	44631650	29850	29850	29850	29850	1
669	20240423	091400	44601800	29900	29900	29900	29900	45
670	20240423	091300	43256300	29900	29900	29900	29900	0
671	20240423	091200	43256300	29900	29900	29900	29900	2
672	20240423	091100	43196500	29900	29900	29900	29900	1
673	20240423	091000	43166600	29900	29850	29900	29850	12
674	20240423	090900	42807850	29900	29950	29950	29900	2
675	20240423	090800	42748000	29950	30050	30050	29950	36
676	20240423	090700	41667300	30000	30000	30000	30000	94
677	20240423	090600	38847300	30000	30000	30000	30000	96
678	20240423	090500	35967300	30050	30050	30050	30050	1
679	20240423	090400	35937250	30000	30000	30000	30000	156
680	20240423	090300	31257250	30050	30000	30050	30000	102
681	20240423	090200	28192400	29900	29900	29900	29900	0
682	20240423	090100	28192400	29900	29900	29900	29900	910
683	20240423	090000	983400	29800	29800	29800	29800	33