KissMeData/004990/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184400	2970023150	27700	27700	27700	27700	10154
3	20240429	184300	2970023150	27700	27700	27700	27700	0
4	20240429	184200	2970023150	27700	27700	27700	27700	0
5	20240429	184100	2970023150	27700	27700	27700	27700	0
6	20240429	184000	2970023150	27700	27700	27700	27700	0
7	20240429	183900	2970023150	27700	27700	27700	27700	0
8	20240429	183800	2970023150	27700	27700	27700	27700	0
9	20240429	183700	2970023150	27700	27700	27700	27700	0
10	20240429	183600	2970023150	27700	27700	27700	27700	0
11	20240429	183500	2970023150	27700	27700	27700	27700	0
12	20240429	183400	2970023150	27700	27700	27700	27700	0
13	20240429	183300	2970023150	27700	27700	27700	27700	0
14	20240429	183200	2970023150	27700	27700	27700	27700	0
15	20240429	183100	2970023150	27700	27700	27700	27700	0
16	20240429	183000	2970023150	27700	27700	27700	27700	0
17	20240429	182900	2970023150	27700	27700	27700	27700	0
18	20240429	182800	2970023150	27700	27700	27700	27700	0
19	20240429	182700	2970023150	27700	27700	27700	27700	0
20	20240429	182600	2970023150	27700	27700	27700	27700	0
21	20240429	182500	2970023150	27700	27700	27700	27700	0
22	20240429	182400	2970023150	27700	27700	27700	27700	0
23	20240429	182300	2970023150	27700	27700	27700	27700	0
24	20240429	182200	2970023150	27700	27700	27700	27700	0
25	20240429	182100	2970023150	27700	27700	27700	27700	0
26	20240429	182000	2970023150	27700	27700	27700	27700	0
27	20240429	181900	2970023150	27700	27700	27700	27700	0
28	20240429	181800	2970023150	27700	27700	27700	27700	0
29	20240429	181700	2970023150	27700	27700	27700	27700	0
30	20240429	181600	2970023150	27700	27700	27700	27700	0
31	20240429	181500	2970023150	27700	27700	27700	27700	0
32	20240429	181400	2970023150	27700	27700	27700	27700	10154
33	20240429	181300	2970023150	27700	27700	27700	27700	0
34	20240429	181200	2970023150	27700	27700	27700	27700	0
35	20240429	181100	2970023150	27700	27700	27700	27700	0
36	20240429	181000	2970023150	27700	27700	27700	27700	0
37	20240429	180900	2970023150	27700	27700	27700	27700	0
38	20240429	180800	2970023150	27700	27700	27700	27700	0
39	20240429	180700	2970023150	27700	27700	27700	27700	0
40	20240429	180600	2970023150	27700	27700	27700	27700	0
41	20240429	180500	2970023150	27700	27700	27700	27700	0
42	20240429	180400	2970023150	27700	27700	27700	27700	0
43	20240429	180300	2970023150	27700	27700	27700	27700	0
44	20240429	180200	2970023150	27700	27700	27700	27700	0
45	20240429	180100	2970023150	27700	27700	27700	27700	0
46	20240429	180000	2970023150	27700	27700	27700	27700	0
47	20240429	175900	2970023150	27700	27700	27700	27700	0
48	20240429	175800	2970023150	27700	27700	27700	27700	0
49	20240429	175700	2970023150	27700	27700	27700	27700	0
50	20240429	175600	2970023150	27700	27700	27700	27700	0
51	20240429	175500	2970023150	27700	27700	27700	27700	0
52	20240429	175400	2970023150	27700	27700	27700	27700	0
53	20240429	175300	2970023150	27700	27700	27700	27700	0
54	20240429	175200	2970023150	27700	27700	27700	27700	0
55	20240429	175100	2970023150	27700	27700	27700	27700	0
56	20240429	175000	2970023150	27700	27700	27700	27700	0
57	20240429	174900	2970023150	27700	27700	27700	27700	0
58	20240429	174800	2970023150	27700	27700	27700	27700	0
59	20240429	174700	2970023150	27700	27700	27700	27700	0
60	20240429	174600	2970023150	27700	27700	27700	27700	0
61	20240429	174500	2970023150	27700	27700	27700	27700	0
62	20240429	174400	2970023150	27700	27700	27700	27700	10154
63	20240429	174300	2970023150	27700	27700	27700	27700	0
64	20240429	174200	2970023150	27700	27700	27700	27700	0
65	20240429	174100	2970023150	27700	27700	27700	27700	0
66	20240429	174000	2970023150	27700	27700	27700	27700	0
67	20240429	173900	2970023150	27700	27700	27700	27700	0
68	20240429	173800	2970023150	27700	27700	27700	27700	0
69	20240429	173700	2970023150	27700	27700	27700	27700	0
70	20240429	173600	2970023150	27700	27700	27700	27700	0
71	20240429	173500	2970023150	27700	27700	27700	27700	0
72	20240429	173400	2970023150	27700	27700	27700	27700	0
73	20240429	173300	2970023150	27700	27700	27700	27700	0
74	20240429	173200	2970023150	27700	27700	27700	27700	0
75	20240429	173100	2970023150	27700	27700	27700	27700	0
76	20240429	173000	2970023150	27700	27700	27700	27700	0
77	20240429	172900	2970023150	27700	27700	27700	27700	0
78	20240429	172800	2970023150	27700	27700	27700	27700	0
79	20240429	172700	2970023150	27700	27700	27700	27700	0
80	20240429	172600	2970023150	27700	27700	27700	27700	0
81	20240429	172500	2970023150	27700	27700	27700	27700	0
82	20240429	172400	2970023150	27700	27700	27700	27700	0
83	20240429	172300	2970023150	27700	27700	27700	27700	0
84	20240429	172200	2970023150	27700	27700	27700	27700	0
85	20240429	172100	2970023150	27700	27700	27700	27700	0
86	20240429	172000	2970023150	27700	27700	27700	27700	0
87	20240429	171900	2970023150	27700	27700	27700	27700	0
88	20240429	171800	2970023150	27700	27700	27700	27700	0
89	20240429	171700	2970023150	27700	27700	27700	27700	0
90	20240429	171600	2970023150	27700	27700	27700	27700	0
91	20240429	171500	2970023150	27700	27700	27700	27700	0
92	20240429	171400	2970023150	27700	27700	27700	27700	10154
93	20240429	171300	2970023150	27700	27700	27700	27700	0
94	20240429	171200	2970023150	27700	27700	27700	27700	0
95	20240429	171100	2970023150	27700	27700	27700	27700	0
96	20240429	171000	2970023150	27700	27700	27700	27700	0
97	20240429	170900	2970023150	27700	27700	27700	27700	0
98	20240429	170800	2970023150	27700	27700	27700	27700	0
99	20240429	170700	2970023150	27700	27700	27700	27700	0
100	20240429	170600	2970023150	27700	27700	27700	27700	0
101	20240429	170500	2970023150	27700	27700	27700	27700	0
102	20240429	170400	2970023150	27700	27700	27700	27700	0
103	20240429	170300	2970023150	27700	27700	27700	27700	0
104	20240429	170200	2970023150	27700	27700	27700	27700	0
105	20240429	170100	2970023150	27700	27700	27700	27700	0
106	20240429	170000	2970023150	27700	27700	27700	27700	0
107	20240429	165900	2970023150	27700	27700	27700	27700	0
108	20240429	165800	2970023150	27700	27700	27700	27700	0
109	20240429	165700	2970023150	27700	27700	27700	27700	0
110	20240429	165600	2970023150	27700	27700	27700	27700	0
111	20240429	165500	2970023150	27700	27700	27700	27700	0
112	20240429	165400	2970023150	27700	27700	27700	27700	0
113	20240429	165300	2970023150	27700	27700	27700	27700	0
114	20240429	165200	2970023150	27700	27700	27700	27700	0
115	20240429	165100	2970023150	27700	27700	27700	27700	0
116	20240429	165000	2970023150	27700	27700	27700	27700	0
117	20240429	164900	2970023150	27700	27700	27700	27700	0
118	20240429	164800	2970023150	27700	27700	27700	27700	0
119	20240429	164700	2970023150	27700	27700	27700	27700	0
120	20240429	164600	2970023150	27700	27700	27700	27700	0
121	20240429	164500	2970023150	27700	27700	27700	27700	0
122	20240429	164400	2970023150	27700	27700	27700	27700	10154
123	20240429	164300	2970023150	27700	27700	27700	27700	0
124	20240429	164200	2970023150	27700	27700	27700	27700	0
125	20240429	164100	2970023150	27700	27700	27700	27700	0
126	20240429	164000	2970023150	27700	27700	27700	27700	0
127	20240429	163900	2970023150	27700	27700	27700	27700	0
128	20240429	163800	2970023150	27700	27700	27700	27700	0
129	20240429	163700	2970023150	27700	27700	27700	27700	0
130	20240429	163600	2970023150	27700	27700	27700	27700	0
131	20240429	163500	2970023150	27700	27700	27700	27700	0
132	20240429	163400	2970023150	27700	27700	27700	27700	0
133	20240429	163300	2970023150	27700	27700	27700	27700	0
134	20240429	163200	2970023150	27700	27700	27700	27700	0
135	20240429	163100	2970023150	27700	27700	27700	27700	0
136	20240429	163000	2970023150	27700	27700	27700	27700	0
137	20240429	162900	2970023150	27700	27700	27700	27700	0
138	20240429	162800	2970023150	27700	27700	27700	27700	0
139	20240429	162700	2970023150	27700	27700	27700	27700	0
140	20240429	162600	2970023150	27700	27700	27700	27700	0
141	20240429	162500	2970023150	27700	27700	27700	27700	0
142	20240429	162400	2970023150	27700	27700	27700	27700	0
143	20240429	162300	2970023150	27700	27700	27700	27700	0
144	20240429	162200	2970023150	27700	27700	27700	27700	0
145	20240429	162100	2970023150	27700	27700	27700	27700	0
146	20240429	162000	2970023150	27700	27700	27700	27700	0
147	20240429	161900	2970023150	27700	27700	27700	27700	0
148	20240429	161800	2970023150	27700	27700	27700	27700	0
149	20240429	161700	2970023150	27700	27700	27700	27700	0
150	20240429	161600	2970023150	27700	27700	27700	27700	0
151	20240429	161500	2970023150	27700	27700	27700	27700	0
152	20240429	161400	2970023150	27700	27700	27700	27700	10154
153	20240429	161300	2970023150	27700	27700	27700	27700	0
154	20240429	161200	2970023150	27700	27700	27700	27700	0
155	20240429	161100	2970023150	27700	27700	27700	27700	0
156	20240429	161000	2970023150	27700	27700	27700	27700	0
157	20240429	160900	2970023150	27700	27700	27700	27700	0
158	20240429	160800	2970023150	27700	27700	27700	27700	0
159	20240429	160700	2970023150	27700	27700	27700	27700	0
160	20240429	160600	2970023150	27700	27700	27700	27700	0
161	20240429	160500	2970023150	27700	27700	27700	27700	0
162	20240429	160400	2970023150	27700	27700	27700	27700	0
163	20240429	160300	2970023150	27700	27700	27700	27700	0
164	20240429	160200	2970023150	27700	27700	27700	27700	0
165	20240429	160100	2970023150	27700	27700	27700	27700	0
166	20240429	160000	2970023150	27700	27700	27700	27700	0
167	20240429	155900	2970023150	27700	27700	27700	27700	0
168	20240429	155800	2970023150	27700	27700	27700	27700	0
169	20240429	155700	2970023150	27700	27700	27700	27700	0
170	20240429	155600	2970023150	27700	27700	27700	27700	0
171	20240429	155500	2970023150	27700	27700	27700	27700	0
172	20240429	155400	2970023150	27700	27700	27700	27700	0
173	20240429	155300	2970023150	27700	27700	27700	27700	0
174	20240429	155200	2970023150	27700	27700	27700	27700	0
175	20240429	155100	2970023150	27700	27700	27700	27700	0
176	20240429	155000	2970023150	27700	27700	27700	27700	0
177	20240429	154900	2970023150	27700	27700	27700	27700	0
178	20240429	154800	2970023150	27700	27700	27700	27700	0
179	20240429	154700	2970023150	27700	27700	27700	27700	0
180	20240429	154600	2970023150	27700	27700	27700	27700	0
181	20240429	154500	2970023150	27700	27700	27700	27700	0
182	20240429	154400	2970023150	27700	27700	27700	27700	10154
183	20240429	154300	2970023150	27700	27700	27700	27700	0
184	20240429	154200	2970023150	27700	27700	27700	27700	0
185	20240429	154100	2970023150	27700	27700	27700	27700	0
186	20240429	154000	2970023150	27700	27700	27700	27700	0
187	20240429	153900	2970023150	27700	27700	27700	27700	0
188	20240429	153800	2970023150	27700	27700	27700	27700	0
189	20240429	153700	2970023150	27700	27700	27700	27700	0
190	20240429	153600	2970023150	27700	27700	27700	27700	0
191	20240429	153500	2970023150	27700	27700	27700	27700	0
192	20240429	153400	2970023150	27700	27700	27700	27700	0
193	20240429	153300	2970023150	27700	27700	27700	27700	0
194	20240429	153200	2970023150	27700	27700	27700	27700	0
195	20240429	153100	2970023150	27700	27700	27700	27700	0
196	20240429	153000	2970023150	27700	27700	27700	27700	10154
197	20240429	152900	2688757350	27600	27600	27600	27600	0
198	20240429	152800	2688757350	27600	27600	27600	27600	0
199	20240429	152700	2688757350	27600	27600	27600	27600	0
200	20240429	152600	2688757350	27600	27600	27600	27600	0
201	20240429	152500	2688757350	27600	27600	27600	27600	0
202	20240429	152400	2688757350	27600	27600	27600	27600	0
203	20240429	152300	2688757350	27600	27600	27600	27600	0
204	20240429	152200	2688757350	27600	27600	27600	27600	0
205	20240429	152100	2688757350	27600	27600	27600	27600	0
206	20240429	152000	2688757350	27600	27600	27600	27600	0
207	20240429	151900	2688757350	27600	27550	27650	27500	1523
208	20240429	151800	2646830850	27550	27550	27650	27550	147
209	20240429	151700	2642780600	27650	27550	27650	27550	165
210	20240429	151600	2638233750	27550	27550	27600	27550	274
211	20240429	151500	2630682950	27550	27600	27600	27550	187
212	20240429	151400	2625528650	27550	27600	27650	27550	169
213	20240429	151300	2620869450	27600	27600	27650	27550	206
214	20240429	151200	2615189350	27600	27600	27600	27550	66
215	20240429	151100	2613369250	27600	27600	27600	27550	283
216	20240429	151000	2605558550	27550	27600	27600	27550	153
217	20240429	150900	2601341350	27550	27600	27600	27550	158
218	20240429	150800	2596982000	27600	27600	27650	27600	38
219	20240429	150700	2595932450	27550	27600	27650	27550	81
220	20240429	150600	2593697550	27650	27600	27650	27550	129
221	20240429	150500	2590135850	27650	27600	27650	27600	23
222	20240429	150400	2589500700	27550	27700	27700	27550	105
223	20240429	150300	2586598450	27550	27550	27700	27550	351
224	20240429	150200	2576922850	27600	27650	27650	27550	61
225	20240429	150100	2575240000	27650	27700	27700	27650	42
226	20240429	150000	2574077150	27650	27700	27700	27600	152
227	20240429	145900	2569876100	27700	27650	27700	27600	117
228	20240429	145800	2566641900	27600	27600	27700	27600	597
229	20240429	145700	2550162150	27650	27700	27700	27650	83
230	20240429	145600	2547864600	27700	27700	27700	27600	43
231	20240429	145500	2546676350	27700	27600	27700	27600	56
232	20240429	145400	2545127500	27650	27700	27700	27650	798
233	20240429	145300	2523055600	27700	27650	27700	27650	72
234	20240429	145200	2521063750	27700	27700	27700	27700	46
235	20240429	145100	2519789550	27700	27700	27700	27700	50
236	20240429	145000	2518404550	27700	27700	27700	27650	70
237	20240429	144900	2516465650	27700	27700	27700	27700	31
238	20240429	144800	2515606950	27700	27650	27700	27650	93
239	20240429	144700	2513031350	27700	27700	27700	27650	329
240	20240429	144600	2503918100	27700	27700	27700	27650	34
241	20240429	144500	2502976500	27700	27700	27700	27650	353
242	20240429	144400	2493198550	27700	27650	27700	27650	344
243	20240429	144300	2483675000	27700	27700	27700	27650	506
244	20240429	144200	2469660050	27700	27700	27700	27700	131
245	20240429	144100	2466031350	27700	27700	27700	27650	204
246	20240429	144000	2460382300	27700	27650	27700	27650	44
247	20240429	143900	2459164950	27600	27650	27700	27600	57
248	20240429	143800	2457590050	27650	27700	27700	27600	65
249	20240429	143700	2455792350	27700	27700	27700	27700	110
250	20240429	143600	2452745350	27700	27700	27700	27700	83
251	20240429	143500	2450446250	27700	27700	27700	27650	253
252	20240429	143400	2443449750	27750	27700	27750	27700	81
253	20240429	143300	2441205250	27700	27750	27750	27650	105
254	20240429	143200	2438300500	27700	27650	27700	27650	621
255	20240429	143100	2421101100	27700	27700	27700	27700	38
256	20240429	143000	2420048500	27700	27700	27700	27700	98
257	20240429	142900	2417333900	27700	27750	27750	27650	1450
258	20240429	142800	2377173800	27750	27750	27750	27750	77
259	20240429	142700	2375037050	27750	27750	27750	27750	770
260	20240429	142600	2353669550	27750	27750	27750	27700	181
261	20240429	142500	2348648200	27750	27750	27750	27750	69
262	20240429	142400	2346733450	27700	27750	27750	27700	162
263	20240429	142300	2342238150	27750	27750	27750	27750	24
264	20240429	142200	2341572150	27750	27750	27750	27750	92
265	20240429	142100	2339019150	27750	27700	27750	27700	157
266	20240429	142000	2334662900	27750	27750	27750	27750	143
267	20240429	141900	2330694650	27750	27750	27750	27750	282
268	20240429	141800	2322869150	27750	27750	27750	27750	90
269	20240429	141700	2320371650	27750	27750	27800	27700	521
270	20240429	141600	2305911450	27750	27750	27750	27700	429
271	20240429	141500	2294006750	27750	27750	27750	27750	144
272	20240429	141400	2290010750	27750	27750	27750	27750	446
273	20240429	141300	2277634250	27750	27750	27750	27750	41
274	20240429	141200	2276496500	27750	27800	27800	27750	24
275	20240429	141100	2275830150	27800	27750	27800	27750	722
276	20240429	141000	2255789000	27800	27750	27800	27750	56
277	20240429	140900	2254233950	27750	27750	27800	27750	364
278	20240429	140800	2244116850	27750	27800	27800	27750	78
279	20240429	140700	2241949000	27800	27800	27800	27750	396
280	20240429	140600	2230941800	27800	27700	27800	27700	111
281	20240429	140500	2227865200	27800	27800	27800	27750	745
282	20240429	140400	2207160300	27800	27750	27800	27700	3087
283	20240429	140300	2121495500	27750	27700	27750	27700	164
284	20240429	140200	2116950550	27750	27750	27750	27700	72
285	20240429	140100	2114952750	27750	27750	27750	27700	221
286	20240429	140000	2108820250	27750	27750	27750	27700	132
287	20240429	135900	2105160250	27700	27750	27750	27700	182
288	20240429	135800	2100117800	27750	27700	27750	27700	154
289	20240429	135700	2095848200	27750	27700	27750	27700	45
290	20240429	135600	2094601100	27750	27700	27750	27700	42
291	20240429	135500	2093436600	27750	27700	27750	27700	80
292	20240429	135400	2091218150	27750	27700	27750	27700	90
293	20240429	135300	2088724200	27700	27750	27750	27700	983
294	20240429	135200	2061494050	27750	27750	27750	27700	87
295	20240429	135100	2059079850	27700	27750	27750	27700	88
296	20240429	135000	2056638350	27750	27700	27750	27700	174
297	20240429	134900	2051810250	27750	27700	27750	27650	3936
298	20240429	134800	1942734400	27700	27700	27700	27650	137
299	20240429	134700	1938939600	27700	27650	27700	27650	345
300	20240429	134600	1929391750	27650	27650	27650	27650	247
301	20240429	134500	1922562200	27650	27650	27650	27650	86
302	20240429	134400	1920184300	27650	27650	27650	27600	38
303	20240429	134300	1919134100	27650	27650	27650	27650	11
304	20240429	134200	1918829950	27650	27600	27650	27600	108
305	20240429	134100	1915846950	27650	27600	27650	27600	149
306	20240429	134000	1911733550	27600	27650	27650	27600	208
307	20240429	133900	1905991850	27650	27650	27650	27650	8
308	20240429	133800	1905770650	27650	27650	27650	27650	4
309	20240429	133700	1905660050	27650	27650	27650	27550	558
310	20240429	133600	1890262400	27650	27650	27650	27650	52
311	20240429	133500	1888824600	27650	27650	27650	27600	28
312	20240429	133400	1888051150	27650	27600	27650	27600	89
313	20240429	133300	1885594100	27650	27650	27650	27600	48
314	20240429	133200	1884266950	27650	27600	27650	27600	12
315	20240429	133100	1883935200	27650	27650	27650	27650	9
316	20240429	133000	1883686350	27650	27650	27650	27650	118
317	20240429	132900	1880423650	27600	27650	27650	27600	195
318	20240429	132800	1875032900	27650	27650	27650	27650	4
319	20240429	132700	1874922300	27600	27650	27650	27600	20
320	20240429	132600	1874369450	27650	27650	27650	27650	50
321	20240429	132500	1872986950	27650	27650	27650	27650	12
322	20240429	132400	1872655150	27650	27650	27650	27650	124
323	20240429	132300	1869226550	27650	27650	27650	27650	53
324	20240429	132200	1867761100	27650	27650	27650	27600	31
325	20240429	132100	1866904700	27650	27650	27650	27650	6
326	20240429	132000	1866738800	27650	27650	27650	27650	29
327	20240429	131900	1865936950	27600	27600	27650	27600	14
328	20240429	131800	1865550150	27650	27650	27650	27600	633
329	20240429	131700	1848072700	27650	27650	27650	27650	13
330	20240429	131600	1847713250	27650	27650	27650	27650	55
331	20240429	131500	1846192500	27650	27650	27650	27650	15
332	20240429	131400	1845777750	27650	27650	27650	27650	8
333	20240429	131300	1845556550	27650	27650	27650	27650	38
334	20240429	131200	1844505850	27650	27650	27650	27650	15
335	20240429	131100	1844091100	27650	27650	27650	27650	36
336	20240429	131000	1843095700	27650	27650	27650	27650	105
337	20240429	130900	1840192450	27650	27650	27650	27650	52
338	20240429	130800	1838754650	27650	27650	27650	27650	61
339	20240429	130700	1837068000	27650	27650	27650	27650	46
340	20240429	130600	1835796100	27650	27650	27650	27600	11
341	20240429	130500	1835492000	27650	27650	27650	27600	43
342	20240429	130400	1834303100	27650	27600	27650	27600	570
343	20240429	130300	1818544200	27650	27600	27650	27600	172
344	20240429	130200	1813794600	27600	27550	27600	27550	19
345	20240429	130100	1813270700	27600	27600	27600	27600	32
346	20240429	130000	1812387500	27600	27600	27600	27550	49
347	20240429	125900	1811035150	27600	27600	27600	27600	0
348	20240429	125800	1811035150	27600	27600	27600	27600	0
349	20240429	125700	1811035150	27600	27650	27650	27600	79
350	20240429	125600	1808852850	27600	27600	27600	27600	20
351	20240429	125500	1808300850	27650	27650	27650	27600	124
352	20240429	125400	1804873750	27650	27650	27650	27600	227
353	20240429	125300	1798598700	27600	27600	27600	27600	0
354	20240429	125200	1798598700	27600	27600	27600	27600	2
355	20240429	125100	1798543500	27600	27650	27650	27600	170
356	20240429	125000	1793849850	27600	27600	27600	27600	98
357	20240429	124900	1791145050	27650	27600	27650	27600	322
358	20240429	124800	1782257800	27650	27650	27650	27600	54
359	20240429	124700	1780764750	27650	27600	27650	27600	119
360	20240429	124600	1777478700	27600	27600	27600	27600	74
361	20240429	124500	1775436300	27600	27650	27650	27600	46
362	20240429	124400	1774166650	27650	27600	27650	27600	112
363	20240429	124300	1771072700	27650	27650	27650	27650	30
364	20240429	124200	1770243200	27650	27650	27650	27650	14
365	20240429	124100	1769856100	27600	27650	27650	27600	61
366	20240429	124000	1768171000	27600	27600	27600	27600	35
367	20240429	123900	1767205000	27650	27600	27650	27600	16
368	20240429	123800	1766762650	27650	27650	27650	27650	215
369	20240429	123700	1760817900	27650	27600	27650	27600	6
370	20240429	123600	1760652050	27600	27600	27600	27600	73
371	20240429	123500	1758637250	27600	27600	27600	27600	11
372	20240429	123400	1758333650	27650	27650	27650	27600	257
373	20240429	123300	1751229550	27650	27650	27650	27650	30
374	20240429	123200	1750400050	27650	27650	27650	27600	50
375	20240429	123100	1749017800	27650	27650	27650	27600	66
376	20240429	123000	1747192950	27650	27650	27650	27650	21
377	20240429	122900	1746612300	27650	27650	27650	27650	35
378	20240429	122800	1745644550	27650	27650	27650	27650	83
379	20240429	122700	1743349600	27650	27650	27650	27650	24
380	20240429	122600	1742686000	27650	27650	27650	27650	12
381	20240429	122500	1742354200	27650	27600	27650	27600	202
382	20240429	122400	1736773000	27600	27650	27650	27600	44
383	20240429	122300	1735558200	27600	27600	27650	27600	174
384	20240429	122200	1730755450	27600	27600	27600	27600	3
385	20240429	122100	1730672650	27650	27650	27650	27650	79
386	20240429	122000	1728488300	27650	27650	27650	27600	387
387	20240429	121900	1717800250	27600	27650	27650	27600	26
388	20240429	121800	1717081650	27600	27650	27650	27600	73
389	20240429	121700	1715064800	27600	27600	27600	27600	204
390	20240429	121600	1709434400	27600	27600	27650	27600	44
391	20240429	121500	1708219700	27600	27650	27650	27600	43
392	20240429	121400	1707031600	27600	27650	27650	27600	95
393	20240429	121300	1704407000	27650	27600	27650	27600	4
394	20240429	121200	1704296500	27600	27650	27650	27600	1564
395	20240429	121100	1661128350	27650	27650	27650	27650	143
396	20240429	121000	1657174400	27650	27650	27650	27650	4
397	20240429	120900	1657063800	27650	27650	27650	27650	0
398	20240429	120800	1657063800	27650	27600	27650	27600	33
399	20240429	120700	1656151450	27600	27600	27600	27600	0
400	20240429	120600	1656151450	27600	27600	27600	27600	36
401	20240429	120500	1655157850	27650	27650	27650	27650	41
402	20240429	120400	1654024200	27650	27700	27700	27650	29
403	20240429	120300	1653221150	27650	27650	27700	27650	1569
404	20240429	120200	1609834450	27700	27700	27700	27700	104
405	20240429	120100	1606953650	27700	27700	27700	27650	149
406	20240429	120000	1602826400	27700	27650	27700	27650	135
407	20240429	115900	1599086950	27700	27700	27700	27700	114
408	20240429	115800	1595929150	27650	27700	27700	27650	480
409	20240429	115700	1582644700	27650	27650	27650	27650	1751
410	20240429	115600	1534229550	27650	27600	27650	27600	35
411	20240429	115500	1533263300	27650	27650	27650	27600	65
412	20240429	115400	1531467500	27600	27600	27600	27600	52
413	20240429	115300	1530032300	27650	27600	27650	27600	35
414	20240429	115200	1529066000	27650	27600	27650	27600	279
415	20240429	115100	1521363300	27650	27600	27650	27600	172
416	20240429	115000	1516612800	27600	27600	27650	27600	377
417	20240429	114900	1506201750	27600	27600	27600	27600	5
418	20240429	114800	1506063750	27600	27600	27600	27600	0
419	20240429	114700	1506063750	27600	27550	27600	27550	217
420	20240429	114600	1500084600	27600	27550	27600	27550	219
421	20240429	114500	1494047700	27600	27550	27600	27550	105
422	20240429	114400	1491154750	27550	27600	27600	27550	26
423	20240429	114300	1490437450	27600	27600	27600	27600	206
424	20240429	114200	1484751850	27600	27600	27600	27600	1
425	20240429	114100	1484724250	27600	27600	27600	27600	4
426	20240429	114000	1484613850	27600	27550	27600	27550	508
427	20240429	113900	1470618100	27600	27600	27600	27550	51
428	20240429	113800	1469210550	27600	27550	27600	27550	70
429	20240429	113700	1467280500	27600	27600	27600	27550	49
430	20240429	113600	1465928150	27600	27600	27600	27600	118
431	20240429	113500	1462671350	27550	27600	27600	27550	61
432	20240429	113400	1460988000	27600	27600	27600	27550	159
433	20240429	113300	1456605150	27600	27600	27600	27600	208
434	20240429	113200	1450864350	27600	27600	27600	27600	10
435	20240429	113100	1450588350	27600	27600	27600	27600	2
436	20240429	113000	1450533150	27600	27600	27600	27550	66
437	20240429	112900	1448713050	27600	27600	27600	27600	5
438	20240429	112800	1448575050	27600	27550	27600	27550	95
439	20240429	112700	1445954950	27550	27600	27600	27550	437
440	20240429	112600	1433894250	27550	27550	27600	27550	176
441	20240429	112500	1429041500	27550	27600	27600	27550	6
442	20240429	112400	1428875950	27600	27550	27600	27550	40
443	20240429	112300	1427773050	27600	27600	27600	27550	47
444	20240429	112200	1426476450	27600	27600	27600	27600	26
445	20240429	112100	1425758850	27600	27600	27600	27550	16
446	20240429	112000	1425317300	27600	27600	27600	27550	42
447	20240429	111900	1424158150	27600	27600	27600	27600	7
448	20240429	111800	1423964950	27550	27600	27600	27550	168
449	20240429	111700	1419330550	27650	27600	27650	27600	83
450	20240429	111600	1417039500	27600	27550	27600	27550	37
451	20240429	111500	1416019650	27600	27600	27600	27600	9
452	20240429	111400	1415771250	27600	27600	27600	27600	43
453	20240429	111300	1414584450	27650	27600	27650	27600	159
454	20240429	111200	1410194050	27600	27600	27600	27600	30
455	20240429	111100	1409366050	27600	27650	27650	27600	103
456	20240429	111000	1406522450	27600	27600	27650	27600	78
457	20240429	110900	1404367750	27650	27600	27650	27600	68
458	20240429	110800	1402488050	27650	27600	27650	27600	90
459	20240429	110700	1400002450	27600	27600	27600	27550	107
460	20240429	110600	1397049850	27600	27600	27600	27600	37
461	20240429	110500	1396028650	27600	27600	27600	27600	78
462	20240429	110400	1393875850	27600	27600	27600	27600	87
463	20240429	110300	1391474650	27600	27600	27600	27600	34
464	20240429	110200	1390536250	27500	27600	27650	27500	358
465	20240429	110100	1380653100	27600	27600	27650	27600	2407
466	20240429	110000	1314100250	27650	27600	27650	27600	338
467	20240429	105900	1304754700	27650	27550	27650	27550	1730
468	20240429	105800	1257069850	27500	27500	27550	27500	116
469	20240429	105700	1253879250	27550	27550	27550	27500	167
470	20240429	105600	1249278500	27550	27500	27550	27500	306
471	20240429	105500	1240857350	27500	27500	27500	27500	45
472	20240429	105400	1239619850	27550	27550	27550	27500	213
473	20240429	105300	1233755250	27500	27450	27550	27450	358
474	20240429	105200	1223909050	27500	27500	27550	27500	177
475	20240429	105100	1219033700	27500	27600	27600	27500	1082
476	20240429	105000	1189273200	27600	27600	27650	27550	106
477	20240429	104900	1186347300	27600	27550	27600	27550	787
478	20240429	104800	1164643850	27600	27600	27600	27600	81
479	20240429	104700	1162408250	27600	27600	27600	27550	9
480	20240429	104600	1162159900	27550	27600	27650	27550	3659
481	20240429	104500	1061178150	27550	27550	27550	27550	131
482	20240429	104400	1057569100	27550	27600	27600	27500	110
483	20240429	104300	1054535900	27550	27600	27600	27500	280
484	20240429	104200	1046810500	27500	27500	27600	27450	1442
485	20240429	104100	1007091350	27500	27450	27550	27450	809
486	20240429	104000	984837400	27450	27500	27500	27450	37
487	20240429	103900	983821400	27500	27450	27500	27450	33
488	20240429	103800	982915400	27500	27450	27500	27450	13
489	20240429	103700	982558250	27450	27400	27450	27400	9
490	20240429	103600	982311450	27400	27450	27500	27400	732
491	20240429	103500	962252800	27450	27500	27500	27450	194
492	20240429	103400	956925200	27500	27450	27500	27450	37
493	20240429	103300	955909200	27500	27500	27500	27500	14
494	20240429	103200	955524200	27500	27500	27500	27500	66
495	20240429	103100	953709200	27500	27500	27500	27450	303
496	20240429	103000	945376950	27500	27550	27550	27500	44
497	20240429	102900	944166700	27500	27550	27550	27500	148
498	20240429	102800	940089350	27500	27550	27550	27500	42
499	20240429	102700	938932350	27550	27500	27550	27500	45
500	20240429	102600	937694600	27550	27500	27550	27500	12
501	20240429	102500	937364300	27500	27550	27550	27500	86
502	20240429	102400	934996550	27550	27500	27550	27500	215
503	20240429	102300	929082950	27450	27550	27550	27450	19
504	20240429	102200	928560400	27500	27550	27550	27500	77
505	20240429	102100	926441250	27550	27500	27550	27500	49
506	20240429	102000	925093400	27550	27550	27550	27500	89
507	20240429	101900	922645400	27550	27550	27550	27500	52
508	20240429	101800	921214800	27550	27550	27550	27500	121
509	20240429	101700	917883700	27550	27500	27550	27500	334
510	20240429	101600	908698000	27550	27500	27550	27500	68
511	20240429	101500	906827250	27550	27500	27550	27500	74
512	20240429	101400	904791900	27500	27550	27550	27500	12
513	20240429	101300	904461350	27500	27550	27550	27500	73
514	20240429	101200	902453550	27500	27550	27550	27500	63
515	20240429	101100	900719450	27550	27500	27550	27500	394
516	20240429	101000	889884400	27550	27550	27550	27500	67
517	20240429	100900	888040250	27550	27550	27550	27550	54
518	20240429	100800	886552550	27500	27500	27550	27500	52
519	20240429	100700	885121900	27500	27500	27550	27500	13
520	20240429	100600	884764100	27550	27550	27550	27500	69
521	20240429	100500	882865750	27550	27550	27550	27550	32
522	20240429	100400	881984150	27550	27500	27550	27500	42
523	20240429	100300	880828650	27550	27500	27550	27500	69
524	20240429	100200	878929800	27550	27550	27550	27500	387
525	20240429	100100	868282950	27550	27500	27550	27500	180
526	20240429	100000	863332700	27500	27550	27550	27500	79
527	20240429	095900	861158200	27550	27550	27550	27500	121
528	20240429	095800	857829050	27500	27500	27550	27500	222
529	20240429	095700	851723100	27500	27500	27550	27500	57
530	20240429	095600	850155450	27500	27500	27500	27500	569
531	20240429	095500	834507950	27500	27500	27500	27500	111
532	20240429	095400	831455450	27500	27450	27500	27450	219
533	20240429	095300	825443200	27450	27500	27500	27450	362
534	20240429	095200	815488250	27500	27500	27500	27500	16
535	20240429	095100	815048250	27500	27500	27550	27500	415
536	20240429	095000	803635650	27500	27500	27500	27450	220
537	20240429	094900	797587450	27550	27500	27550	27450	924
538	20240429	094800	772172400	27500	27500	27500	27500	16
539	20240429	094700	771732400	27500	27500	27550	27500	1039
540	20240429	094600	743158550	27550	27500	27550	27500	962
541	20240429	094500	716676500	27550	27500	27550	27500	31
542	20240429	094400	715823950	27550	27550	27550	27500	36
543	20240429	094300	714833150	27500	27550	27550	27500	1401
544	20240429	094200	676241100	27500	27500	27550	27500	69
545	20240429	094100	674343350	27550	27500	27550	27500	48
546	20240429	094000	673023150	27500	27500	27550	27500	152
547	20240429	093900	668842400	27550	27500	27550	27450	1092
548	20240429	093800	638778700	27500	27350	27500	27350	3091
549	20240429	093700	553878800	27350	27300	27400	27300	3767
550	20240429	093600	450910600	27300	27250	27300	27250	483
551	20240429	093500	437728250	27250	27250	27250	27200	748
552	20240429	093400	417376100	27200	27250	27250	27200	949
553	20240429	093300	391517050	27250	27250	27250	27250	0
554	20240429	093200	391517050	27250	27250	27250	27250	11
555	20240429	093100	391217300	27250	27300	27300	27250	2
556	20240429	093000	391162750	27250	27300	27300	27250	1057
557	20240429	092900	362359450	27250	27250	27300	27250	2375
558	20240429	092800	297621800	27250	27250	27250	27250	55
559	20240429	092700	296123050	27250	27250	27250	27250	6
560	20240429	092600	295959550	27300	27300	27300	27300	759
561	20240429	092500	275238850	27350	27350	27350	27350	54
562	20240429	092400	273761950	27350	27350	27350	27350	51
563	20240429	092300	272367100	27350	27350	27350	27300	191
564	20240429	092200	267148800	27300	27250	27350	27250	783
565	20240429	092100	245771100	27300	27300	27300	27250	99
566	20240429	092000	243068500	27250	27300	27300	27250	319
567	20240429	091900	234360100	27300	27250	27300	27250	255
568	20240429	091800	227410900	27250	27300	27300	27250	102
569	20240429	091700	224628300	27300	27250	27300	27250	111
570	20240429	091600	221598450	27300	27300	27300	27300	88
571	20240429	091500	219196050	27250	27250	27250	27250	0
572	20240429	091400	219196050	27250	27250	27300	27250	483
573	20240429	091300	206011900	27250	27250	27250	27250	317
574	20240429	091200	197373650	27250	27250	27300	27250	31
575	20240429	091100	196528200	27300	27250	27300	27250	59
576	20240429	091000	194918650	27250	27250	27250	27250	21
577	20240429	090900	194346400	27200	27200	27200	27150	211
578	20240429	090800	188607550	27200	27200	27250	27200	232
579	20240429	090700	182295000	27200	27200	27200	27200	73
580	20240429	090600	180309400	27250	27250	27250	27200	207
581	20240429	090500	174675050	27300	27250	27300	27250	241
582	20240429	090400	168107550	27250	27250	27250	27250	192
583	20240429	090300	162875550	27250	27300	27300	27250	24
584	20240429	090200	162220550	27250	27300	27300	27250	388
585	20240429	090100	151632300	27300	27200	27350	27200	1523
586	20240429	090000	110121000	27150	27000	27200	27000	4025