KissMeData/043150/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191700	280308900	29400	29400	29400	29400	445
3	20240417	191600	280308900	29400	29400	29400	29400	0
4	20240417	191500	280308900	29400	29400	29400	29400	0
5	20240417	191400	280308900	29400	29400	29400	29400	0
6	20240417	191300	280308900	29400	29400	29400	29400	0
7	20240417	191200	280308900	29400	29400	29400	29400	0
8	20240417	191100	280308900	29400	29400	29400	29400	0
9	20240417	191000	280308900	29400	29400	29400	29400	0
10	20240417	190900	280308900	29400	29400	29400	29400	0
11	20240417	190800	280308900	29400	29400	29400	29400	0
12	20240417	190700	280308900	29400	29400	29400	29400	0
13	20240417	190600	280308900	29400	29400	29400	29400	0
14	20240417	190500	280308900	29400	29400	29400	29400	0
15	20240417	190400	280308900	29400	29400	29400	29400	0
16	20240417	190300	280308900	29400	29400	29400	29400	0
17	20240417	190200	280308900	29400	29400	29400	29400	0
18	20240417	190100	280308900	29400	29400	29400	29400	0
19	20240417	190000	280308900	29400	29400	29400	29400	0
20	20240417	185900	280308900	29400	29400	29400	29400	0
21	20240417	185800	280308900	29400	29400	29400	29400	0
22	20240417	185700	280308900	29400	29400	29400	29400	0
23	20240417	185600	280308900	29400	29400	29400	29400	0
24	20240417	185500	280308900	29400	29400	29400	29400	0
25	20240417	185400	280308900	29400	29400	29400	29400	0
26	20240417	185300	280308900	29400	29400	29400	29400	0
27	20240417	185200	280308900	29400	29400	29400	29400	0
28	20240417	185100	280308900	29400	29400	29400	29400	0
29	20240417	185000	280308900	29400	29400	29400	29400	0
30	20240417	184900	280308900	29400	29400	29400	29400	0
31	20240417	184800	280308900	29400	29400	29400	29400	0
32	20240417	184700	280308900	29400	29400	29400	29400	445
33	20240417	184600	280308900	29400	29400	29400	29400	0
34	20240417	184500	280308900	29400	29400	29400	29400	0
35	20240417	184400	280308900	29400	29400	29400	29400	0
36	20240417	184300	280308900	29400	29400	29400	29400	0
37	20240417	184200	280308900	29400	29400	29400	29400	0
38	20240417	184100	280308900	29400	29400	29400	29400	0
39	20240417	184000	280308900	29400	29400	29400	29400	0
40	20240417	183900	280308900	29400	29400	29400	29400	0
41	20240417	183800	280308900	29400	29400	29400	29400	0
42	20240417	183700	280308900	29400	29400	29400	29400	0
43	20240417	183600	280308900	29400	29400	29400	29400	0
44	20240417	183500	280308900	29400	29400	29400	29400	0
45	20240417	183400	280308900	29400	29400	29400	29400	0
46	20240417	183300	280308900	29400	29400	29400	29400	0
47	20240417	183200	280308900	29400	29400	29400	29400	0
48	20240417	183100	280308900	29400	29400	29400	29400	0
49	20240417	183000	280308900	29400	29400	29400	29400	0
50	20240417	182900	280308900	29400	29400	29400	29400	0
51	20240417	182800	280308900	29400	29400	29400	29400	0
52	20240417	182700	280308900	29400	29400	29400	29400	0
53	20240417	182600	280308900	29400	29400	29400	29400	0
54	20240417	182500	280308900	29400	29400	29400	29400	0
55	20240417	182400	280308900	29400	29400	29400	29400	0
56	20240417	182300	280308900	29400	29400	29400	29400	0
57	20240417	182200	280308900	29400	29400	29400	29400	0
58	20240417	182100	280308900	29400	29400	29400	29400	0
59	20240417	182000	280308900	29400	29400	29400	29400	0
60	20240417	181900	280308900	29400	29400	29400	29400	0
61	20240417	181800	280308900	29400	29400	29400	29400	0
62	20240417	181700	280308900	29400	29400	29400	29400	445
63	20240417	181600	280308900	29400	29400	29400	29400	0
64	20240417	181500	280308900	29400	29400	29400	29400	0
65	20240417	181400	280308900	29400	29400	29400	29400	0
66	20240417	181300	280308900	29400	29400	29400	29400	0
67	20240417	181200	280308900	29400	29400	29400	29400	0
68	20240417	181100	280308900	29400	29400	29400	29400	0
69	20240417	181000	280308900	29400	29400	29400	29400	0
70	20240417	180900	280308900	29400	29400	29400	29400	0
71	20240417	180800	280308900	29400	29400	29400	29400	0
72	20240417	180700	280308900	29400	29400	29400	29400	0
73	20240417	180600	280308900	29400	29400	29400	29400	0
74	20240417	180500	280308900	29400	29400	29400	29400	0
75	20240417	180400	280308900	29400	29400	29400	29400	0
76	20240417	180300	280308900	29400	29400	29400	29400	0
77	20240417	180200	280308900	29400	29400	29400	29400	0
78	20240417	180100	280308900	29400	29400	29400	29400	0
79	20240417	180000	280308900	29400	29400	29400	29400	0
80	20240417	175900	280308900	29400	29400	29400	29400	0
81	20240417	175800	280308900	29400	29400	29400	29400	0
82	20240417	175700	280308900	29400	29400	29400	29400	0
83	20240417	175600	280308900	29400	29400	29400	29400	0
84	20240417	175500	280308900	29400	29400	29400	29400	0
85	20240417	175400	280308900	29400	29400	29400	29400	0
86	20240417	175300	280308900	29400	29400	29400	29400	0
87	20240417	175200	280308900	29400	29400	29400	29400	0
88	20240417	175100	280308900	29400	29400	29400	29400	0
89	20240417	175000	280308900	29400	29400	29400	29400	0
90	20240417	174900	280308900	29400	29400	29400	29400	0
91	20240417	174800	280308900	29400	29400	29400	29400	0
92	20240417	174700	280308900	29400	29400	29400	29400	445
93	20240417	174600	280308900	29400	29400	29400	29400	0
94	20240417	174500	280308900	29400	29400	29400	29400	0
95	20240417	174400	280308900	29400	29400	29400	29400	0
96	20240417	174300	280308900	29400	29400	29400	29400	0
97	20240417	174200	280308900	29400	29400	29400	29400	0
98	20240417	174100	280308900	29400	29400	29400	29400	0
99	20240417	174000	280308900	29400	29400	29400	29400	0
100	20240417	173900	280308900	29400	29400	29400	29400	0
101	20240417	173800	280308900	29400	29400	29400	29400	0
102	20240417	173700	280308900	29400	29400	29400	29400	0
103	20240417	173600	280308900	29400	29400	29400	29400	0
104	20240417	173500	280308900	29400	29400	29400	29400	0
105	20240417	173400	280308900	29400	29400	29400	29400	0
106	20240417	173300	280308900	29400	29400	29400	29400	0
107	20240417	173200	280308900	29400	29400	29400	29400	0
108	20240417	173100	280308900	29400	29400	29400	29400	0
109	20240417	173000	280308900	29400	29400	29400	29400	0
110	20240417	172900	280308900	29400	29400	29400	29400	0
111	20240417	172800	280308900	29400	29400	29400	29400	0
112	20240417	172700	280308900	29400	29400	29400	29400	0
113	20240417	172600	280308900	29400	29400	29400	29400	0
114	20240417	172500	280308900	29400	29400	29400	29400	0
115	20240417	172400	280308900	29400	29400	29400	29400	0
116	20240417	172300	280308900	29400	29400	29400	29400	0
117	20240417	172200	280308900	29400	29400	29400	29400	0
118	20240417	172100	280308900	29400	29400	29400	29400	0
119	20240417	172000	280308900	29400	29400	29400	29400	0
120	20240417	171900	280308900	29400	29400	29400	29400	0
121	20240417	171800	280308900	29400	29400	29400	29400	0
122	20240417	171700	280308900	29400	29400	29400	29400	445
123	20240417	171600	280308900	29400	29400	29400	29400	0
124	20240417	171500	280308900	29400	29400	29400	29400	0
125	20240417	171400	280308900	29400	29400	29400	29400	0
126	20240417	171300	280308900	29400	29400	29400	29400	0
127	20240417	171200	280308900	29400	29400	29400	29400	0
128	20240417	171100	280308900	29400	29400	29400	29400	0
129	20240417	171000	280308900	29400	29400	29400	29400	0
130	20240417	170900	280308900	29400	29400	29400	29400	0
131	20240417	170800	280308900	29400	29400	29400	29400	0
132	20240417	170700	280308900	29400	29400	29400	29400	0
133	20240417	170600	280308900	29400	29400	29400	29400	0
134	20240417	170500	280308900	29400	29400	29400	29400	0
135	20240417	170400	280308900	29400	29400	29400	29400	0
136	20240417	170300	280308900	29400	29400	29400	29400	0
137	20240417	170200	280308900	29400	29400	29400	29400	0
138	20240417	170100	280308900	29400	29400	29400	29400	0
139	20240417	170000	280308900	29400	29400	29400	29400	0
140	20240417	165900	280308900	29400	29400	29400	29400	0
141	20240417	165800	280308900	29400	29400	29400	29400	0
142	20240417	165700	280308900	29400	29400	29400	29400	0
143	20240417	165600	280308900	29400	29400	29400	29400	0
144	20240417	165500	280308900	29400	29400	29400	29400	0
145	20240417	165400	280308900	29400	29400	29400	29400	0
146	20240417	165300	280308900	29400	29400	29400	29400	0
147	20240417	165200	280308900	29400	29400	29400	29400	0
148	20240417	165100	280308900	29400	29400	29400	29400	0
149	20240417	165000	280308900	29400	29400	29400	29400	0
150	20240417	164900	280308900	29400	29400	29400	29400	0
151	20240417	164800	280308900	29400	29400	29400	29400	0
152	20240417	164700	280308900	29400	29400	29400	29400	445
153	20240417	164600	280308900	29400	29400	29400	29400	0
154	20240417	164500	280308900	29400	29400	29400	29400	0
155	20240417	164400	280308900	29400	29400	29400	29400	0
156	20240417	164300	280308900	29400	29400	29400	29400	0
157	20240417	164200	280308900	29400	29400	29400	29400	0
158	20240417	164100	280308900	29400	29400	29400	29400	0
159	20240417	164000	280308900	29400	29400	29400	29400	0
160	20240417	163900	280308900	29400	29400	29400	29400	0
161	20240417	163800	280308900	29400	29400	29400	29400	0
162	20240417	163700	280308900	29400	29400	29400	29400	0
163	20240417	163600	280308900	29400	29400	29400	29400	0
164	20240417	163500	280308900	29400	29400	29400	29400	0
165	20240417	163400	280308900	29400	29400	29400	29400	0
166	20240417	163300	280308900	29400	29400	29400	29400	0
167	20240417	163200	280308900	29400	29400	29400	29400	0
168	20240417	163100	280308900	29400	29400	29400	29400	0
169	20240417	163000	280308900	29400	29400	29400	29400	0
170	20240417	162900	280308900	29400	29400	29400	29400	0
171	20240417	162800	280308900	29400	29400	29400	29400	0
172	20240417	162700	280308900	29400	29400	29400	29400	0
173	20240417	162600	280308900	29400	29400	29400	29400	0
174	20240417	162500	280308900	29400	29400	29400	29400	0
175	20240417	162400	280308900	29400	29400	29400	29400	0
176	20240417	162300	280308900	29400	29400	29400	29400	0
177	20240417	162200	280308900	29400	29400	29400	29400	0
178	20240417	162100	280308900	29400	29400	29400	29400	0
179	20240417	162000	280308900	29400	29400	29400	29400	0
180	20240417	161900	280308900	29400	29400	29400	29400	0
181	20240417	161800	280308900	29400	29400	29400	29400	0
182	20240417	161700	280308900	29400	29400	29400	29400	445
183	20240417	161600	280308900	29400	29400	29400	29400	0
184	20240417	161500	280308900	29400	29400	29400	29400	0
185	20240417	161400	280308900	29400	29400	29400	29400	0
186	20240417	161300	280308900	29400	29400	29400	29400	0
187	20240417	161200	280308900	29400	29400	29400	29400	0
188	20240417	161100	280308900	29400	29400	29400	29400	0
189	20240417	161000	280308900	29400	29400	29400	29400	0
190	20240417	160900	280308900	29400	29400	29400	29400	0
191	20240417	160800	280308900	29400	29400	29400	29400	0
192	20240417	160700	280308900	29400	29400	29400	29400	0
193	20240417	160600	280308900	29400	29400	29400	29400	0
194	20240417	160500	280308900	29400	29400	29400	29400	0
195	20240417	160400	280308900	29400	29400	29400	29400	0
196	20240417	160300	280308900	29400	29400	29400	29400	0
197	20240417	160200	280308900	29400	29400	29400	29400	0
198	20240417	160100	280308900	29400	29400	29400	29400	0
199	20240417	160000	280308900	29400	29400	29400	29400	0
200	20240417	155900	280308900	29400	29400	29400	29400	0
201	20240417	155800	280308900	29400	29400	29400	29400	0
202	20240417	155700	280308900	29400	29400	29400	29400	0
203	20240417	155600	280308900	29400	29400	29400	29400	0
204	20240417	155500	280308900	29400	29400	29400	29400	0
205	20240417	155400	280308900	29400	29400	29400	29400	0
206	20240417	155300	280308900	29400	29400	29400	29400	0
207	20240417	155200	280308900	29400	29400	29400	29400	0
208	20240417	155100	280308900	29400	29400	29400	29400	0
209	20240417	155000	280308900	29400	29400	29400	29400	0
210	20240417	154900	280308900	29400	29400	29400	29400	0
211	20240417	154800	280308900	29400	29400	29400	29400	0
212	20240417	154700	280308900	29400	29400	29400	29400	445
213	20240417	154600	280308900	29400	29400	29400	29400	0
214	20240417	154500	280308900	29400	29400	29400	29400	0
215	20240417	154400	280308900	29400	29400	29400	29400	0
216	20240417	154300	280308900	29400	29400	29400	29400	0
217	20240417	154200	280308900	29400	29400	29400	29400	0
218	20240417	154100	280308900	29400	29400	29400	29400	0
219	20240417	154000	280308900	29400	29400	29400	29400	0
220	20240417	153900	280308900	29400	29400	29400	29400	0
221	20240417	153800	280308900	29400	29400	29400	29400	0
222	20240417	153700	280308900	29400	29400	29400	29400	0
223	20240417	153600	280308900	29400	29400	29400	29400	0
224	20240417	153500	280308900	29400	29400	29400	29400	0
225	20240417	153400	280308900	29400	29400	29400	29400	0
226	20240417	153300	280308900	29400	29400	29400	29400	0
227	20240417	153200	280308900	29400	29400	29400	29400	0
228	20240417	153100	280308900	29400	29400	29400	29400	0
229	20240417	153000	280308900	29400	29400	29400	29400	445
230	20240417	152900	267225900	29400	29400	29400	29400	0
231	20240417	152800	267225900	29400	29400	29400	29400	0
232	20240417	152700	267225900	29400	29400	29400	29400	0
233	20240417	152600	267225900	29400	29400	29400	29400	0
234	20240417	152500	267225900	29400	29400	29400	29400	0
235	20240417	152400	267225900	29400	29400	29400	29400	0
236	20240417	152300	267225900	29400	29400	29400	29400	0
237	20240417	152200	267225900	29400	29400	29400	29400	0
238	20240417	152100	267225900	29400	29400	29400	29400	0
239	20240417	152000	267225900	29400	29400	29400	29400	0
240	20240417	151900	267225900	29400	29400	29400	29400	33
241	20240417	151800	266255700	29550	29500	29550	29400	55
242	20240417	151700	264633350	29450	29500	29500	29450	773
243	20240417	151600	241829900	29500	29500	29500	29500	34
244	20240417	151500	240826900	29500	29500	29500	29500	0
245	20240417	151400	240826900	29500	29500	29500	29500	1
246	20240417	151300	240797400	29550	29550	29550	29550	0
247	20240417	151200	240797400	29550	29550	29550	29550	1
248	20240417	151100	240767850	29500	29550	29550	29500	7
249	20240417	151000	240561300	29500	29500	29500	29500	1
250	20240417	150900	240531800	29550	29550	29550	29550	17
251	20240417	150800	240029450	29550	29550	29550	29550	78
252	20240417	150700	237724550	29550	29550	29550	29550	189
253	20240417	150600	232139600	29600	29600	29600	29600	0
254	20240417	150500	232139600	29600	29600	29600	29600	0
255	20240417	150400	232139600	29600	29600	29600	29600	0
256	20240417	150300	232139600	29600	29550	29600	29550	61
257	20240417	150200	230337000	29550	29550	29550	29550	5
258	20240417	150100	230189250	29550	29550	29550	29550	28
259	20240417	150000	229361850	29550	29550	29550	29550	41
260	20240417	145900	228150300	29550	29550	29550	29550	10
261	20240417	145800	227854800	29550	29550	29550	29550	7
262	20240417	145700	227647950	29550	29550	29550	29550	17
263	20240417	145600	227145600	29550	29550	29550	29550	63
264	20240417	145500	225283950	29550	29550	29550	29550	39
265	20240417	145400	224131500	29550	29550	29550	29550	38
266	20240417	145300	223008600	29550	29550	29550	29550	18
267	20240417	145200	222476700	29550	29550	29550	29550	35
268	20240417	145100	221442450	29500	29550	29550	29500	300
269	20240417	145000	212588000	29550	29550	29550	29550	0
270	20240417	144900	212588000	29550	29550	29550	29550	55
271	20240417	144800	210962750	29550	29550	29550	29550	84
272	20240417	144700	208480550	29550	29550	29550	29550	5
273	20240417	144600	208332800	29500	29500	29500	29500	0
274	20240417	144500	208332800	29500	29500	29500	29350	46
275	20240417	144400	206976050	29500	29500	29550	29500	24
276	20240417	144300	206267000	29550	29550	29550	29550	339
277	20240417	144200	196249550	29550	29550	29550	29550	1
278	20240417	144100	196220000	29500	29500	29500	29500	0
279	20240417	144000	196220000	29500	29500	29500	29500	0
280	20240417	143900	196220000	29500	29500	29500	29500	0
281	20240417	143800	196220000	29500	29550	29550	29500	38
282	20240417	143700	195098900	29500	29500	29500	29500	60
283	20240417	143600	193328900	29450	29450	29450	29450	0
284	20240417	143500	193328900	29450	29450	29450	29450	4
285	20240417	143400	193211100	29400	29400	29400	29400	17
286	20240417	143300	192711300	29450	29450	29450	29450	0
287	20240417	143200	192711300	29450	29450	29450	29450	54
288	20240417	143100	191121000	29500	29500	29500	29500	0
289	20240417	143000	191121000	29500	29500	29500	29500	0
290	20240417	142900	191121000	29500	29500	29500	29500	1
291	20240417	142800	191091500	29500	29500	29500	29500	1
292	20240417	142700	191062000	29450	29450	29450	29450	21
293	20240417	142600	190443550	29450	29450	29450	29450	0
294	20240417	142500	190443550	29450	29450	29450	29450	14
295	20240417	142400	190031250	29450	29450	29450	29450	0
296	20240417	142300	190031250	29450	29450	29450	29450	0
297	20240417	142200	190031250	29450	29450	29450	29450	0
298	20240417	142100	190031250	29450	29450	29450	29450	0
299	20240417	142000	190031250	29450	29450	29450	29450	0
300	20240417	141900	190031250	29450	29450	29450	29450	31
301	20240417	141800	189118300	29450	29450	29450	29450	0
302	20240417	141700	189118300	29450	29500	29500	29450	18
303	20240417	141600	188587350	29450	29400	29450	29400	30
304	20240417	141500	187704100	29350	29350	29350	29350	0
305	20240417	141400	187704100	29350	29350	29350	29350	50
306	20240417	141300	186236600	29350	29350	29350	29350	3
307	20240417	141200	186148550	29400	29400	29400	29400	0
308	20240417	141100	186148550	29400	29400	29400	29400	0
309	20240417	141000	186148550	29400	29400	29400	29400	0
310	20240417	140900	186148550	29400	29400	29400	29400	0
311	20240417	140800	186148550	29400	29400	29400	29400	34
312	20240417	140700	185148950	29400	29400	29400	29400	0
313	20240417	140600	185148950	29400	29400	29400	29400	0
314	20240417	140500	185148950	29400	29400	29400	29400	0
315	20240417	140400	185148950	29400	29400	29400	29400	5
316	20240417	140300	185001950	29450	29450	29450	29450	0
317	20240417	140200	185001950	29450	29450	29450	29450	0
318	20240417	140100	185001950	29450	29450	29450	29450	0
319	20240417	140000	185001950	29450	29450	29450	29450	0
320	20240417	135900	185001950	29450	29450	29450	29450	0
321	20240417	135800	185001950	29450	29450	29450	29450	31
322	20240417	135700	184089000	29400	29400	29400	29400	2
323	20240417	135600	184030200	29550	29550	29550	29550	0
324	20240417	135500	184030200	29550	29550	29550	29550	0
325	20240417	135400	184030200	29550	29550	29550	29550	0
326	20240417	135300	184030200	29550	29550	29550	29550	0
327	20240417	135200	184030200	29550	29550	29550	29550	0
328	20240417	135100	184030200	29550	29500	29550	29500	10
329	20240417	135000	183735150	29550	29400	29550	29400	4
330	20240417	134900	183617150	29550	29450	29550	29450	398
331	20240417	134800	171883550	29450	29450	29450	29450	1
332	20240417	134700	171854100	29450	29450	29450	29450	11
333	20240417	134600	171530150	29400	29400	29400	29400	0
334	20240417	134500	171530150	29400	29400	29400	29400	0
335	20240417	134400	171530150	29400	29400	29400	29400	0
336	20240417	134300	171530150	29400	29400	29400	29400	0
337	20240417	134200	171530150	29400	29400	29400	29400	0
338	20240417	134100	171530150	29400	29400	29400	29400	0
339	20240417	134000	171530150	29400	29400	29400	29400	0
340	20240417	133900	171530150	29400	29400	29400	29400	0
341	20240417	133800	171530150	29400	29400	29400	29400	1
342	20240417	133700	171500750	29450	29450	29450	29450	0
343	20240417	133600	171500750	29450	29450	29450	29450	0
344	20240417	133500	171500750	29450	29450	29450	29450	0
345	20240417	133400	171500750	29450	29450	29450	29450	0
346	20240417	133300	171500750	29450	29450	29450	29450	0
347	20240417	133200	171500750	29450	29450	29450	29450	0
348	20240417	133100	171500750	29450	29450	29450	29450	0
349	20240417	133000	171500750	29450	29450	29450	29450	0
350	20240417	132900	171500750	29450	29450	29450	29450	0
351	20240417	132800	171500750	29450	29450	29450	29450	3
352	20240417	132700	171412400	29450	29450	29450	29450	0
353	20240417	132600	171412400	29450	29450	29450	29450	20
354	20240417	132500	170823400	29450	29450	29450	29450	2
355	20240417	132400	170764500	29400	29400	29400	29400	0
356	20240417	132300	170764500	29400	29400	29400	29400	0
357	20240417	132200	170764500	29400	29400	29400	29400	0
358	20240417	132100	170764500	29400	29400	29400	29400	0
359	20240417	132000	170764500	29400	29400	29400	29400	0
360	20240417	131900	170764500	29400	29400	29400	29400	20
361	20240417	131800	170176500	29400	29400	29400	29400	0
362	20240417	131700	170176500	29400	29400	29400	29400	0
363	20240417	131600	170176500	29400	29400	29400	29400	204
364	20240417	131500	164178900	29450	29450	29450	29450	0
365	20240417	131400	164178900	29450	29450	29450	29450	5
366	20240417	131300	164031650	29450	29450	29450	29450	2
367	20240417	131200	163972750	29450	29450	29450	29450	0
368	20240417	131100	163972750	29450	29450	29450	29450	0
369	20240417	131000	163972750	29450	29450	29450	29450	0
370	20240417	130900	163972750	29450	29450	29450	29450	10
371	20240417	130800	163678250	29450	29450	29450	29450	40
372	20240417	130700	162500250	29450	29450	29450	29450	0
373	20240417	130600	162500250	29450	29450	29450	29450	0
374	20240417	130500	162500250	29450	29450	29450	29450	0
375	20240417	130400	162500250	29450	29400	29450	29400	22
376	20240417	130300	161853400	29400	29400	29400	29400	0
377	20240417	130200	161853400	29400	29400	29400	29400	0
378	20240417	130100	161853400	29400	29400	29400	29400	48
379	20240417	130000	160442200	29400	29400	29400	29400	0
380	20240417	125900	160442200	29400	29400	29400	29400	0
381	20240417	125800	160442200	29400	29400	29400	29400	0
382	20240417	125700	160442200	29400	29400	29400	29400	48
383	20240417	125600	159031000	29400	29400	29400	29400	0
384	20240417	125500	159031000	29400	29400	29400	29400	0
385	20240417	125400	159031000	29400	29400	29400	29400	22
386	20240417	125300	158384200	29450	29450	29450	29450	1
387	20240417	125200	158354750	29400	29400	29400	29400	0
388	20240417	125100	158354750	29400	29400	29400	29400	0
389	20240417	125000	158354750	29400	29400	29400	29400	0
390	20240417	124900	158354750	29400	29400	29400	29400	0
391	20240417	124800	158354750	29400	29400	29400	29400	19
392	20240417	124700	157796150	29400	29400	29400	29400	0
393	20240417	124600	157796150	29400	29400	29400	29400	124
394	20240417	124500	154150550	29450	29450	29450	29450	0
395	20240417	124400	154150550	29450	29450	29450	29450	0
396	20240417	124300	154150550	29450	29450	29450	29450	0
397	20240417	124200	154150550	29450	29450	29450	29450	0
398	20240417	124100	154150550	29450	29450	29450	29450	0
399	20240417	124000	154150550	29450	29450	29450	29450	0
400	20240417	123900	154150550	29450	29450	29450	29450	0
401	20240417	123800	154150550	29450	29450	29450	29450	0
402	20240417	123700	154150550	29450	29450	29450	29450	1
403	20240417	123600	154121100	29400	29400	29400	29400	0
404	20240417	123500	154121100	29400	29400	29400	29400	0
405	20240417	123400	154121100	29400	29400	29400	29400	0
406	20240417	123300	154121100	29400	29400	29400	29400	1
407	20240417	123200	154091700	29450	29450	29450	29450	0
408	20240417	123100	154091700	29450	29400	29450	29400	43
409	20240417	123000	152827350	29450	29450	29450	29450	1
410	20240417	122900	152797900	29450	29450	29450	29450	0
411	20240417	122800	152797900	29450	29450	29450	29450	2
412	20240417	122700	152739000	29450	29450	29450	29450	0
413	20240417	122600	152739000	29450	29450	29450	29450	1
414	20240417	122500	152709550	29450	29450	29450	29450	1
415	20240417	122400	152680100	29450	29450	29450	29450	0
416	20240417	122300	152680100	29450	29450	29450	29450	0
417	20240417	122200	152680100	29450	29450	29450	29450	0
418	20240417	122100	152680100	29450	29450	29450	29450	0
419	20240417	122000	152680100	29450	29450	29450	29450	0
420	20240417	121900	152680100	29450	29450	29450	29450	0
421	20240417	121800	152680100	29450	29450	29450	29450	0
422	20240417	121700	152680100	29450	29450	29450	29450	0
423	20240417	121600	152680100	29450	29450	29450	29450	0
424	20240417	121500	152680100	29450	29450	29450	29450	0
425	20240417	121400	152680100	29450	29450	29450	29450	0
426	20240417	121300	152680100	29450	29450	29450	29450	0
427	20240417	121200	152680100	29450	29450	29450	29450	0
428	20240417	121100	152680100	29450	29450	29450	29450	1
429	20240417	121000	152650650	29450	29450	29450	29450	1
430	20240417	120900	152621200	29450	29450	29450	29450	0
431	20240417	120800	152621200	29450	29450	29450	29450	1
432	20240417	120700	152591750	29450	29450	29450	29450	0
433	20240417	120600	152591750	29450	29450	29450	29450	55
434	20240417	120500	150972000	29500	29500	29500	29500	1
435	20240417	120400	150942500	29450	29450	29450	29450	1
436	20240417	120300	150913050	29450	29450	29450	29450	0
437	20240417	120200	150913050	29450	29450	29450	29450	0
438	20240417	120100	150913050	29450	29450	29450	29450	0
439	20240417	120000	150913050	29450	29450	29450	29450	0
440	20240417	115900	150913050	29450	29450	29450	29450	0
441	20240417	115800	150913050	29450	29450	29450	29450	26
442	20240417	115700	150147350	29450	29450	29450	29450	0
443	20240417	115600	150147350	29450	29450	29450	29450	26
444	20240417	115500	149381650	29450	29400	29450	29400	19
445	20240417	115400	148822150	29450	29450	29450	29450	24
446	20240417	115300	148115350	29450	29450	29450	29450	0
447	20240417	115200	148115350	29450	29450	29450	29450	0
448	20240417	115100	148115350	29450	29450	29450	29450	100
449	20240417	115000	145170350	29450	29450	29450	29450	0
450	20240417	114900	145170350	29450	29450	29450	29450	0
451	20240417	114800	145170350	29450	29450	29450	29450	0
452	20240417	114700	145170350	29450	29450	29450	29450	0
453	20240417	114600	145170350	29450	29450	29450	29450	0
454	20240417	114500	145170350	29450	29450	29450	29450	0
455	20240417	114400	145170350	29450	29450	29450	29450	0
456	20240417	114300	145170350	29450	29450	29450	29450	0
457	20240417	114200	145170350	29450	29450	29450	29450	0
458	20240417	114100	145170350	29450	29450	29450	29450	0
459	20240417	114000	145170350	29450	29450	29450	29450	0
460	20240417	113900	145170350	29450	29450	29450	29450	0
461	20240417	113800	145170350	29450	29450	29450	29450	2
462	20240417	113700	145111450	29450	29450	29450	29450	18
463	20240417	113600	144581350	29450	29450	29450	29450	108
464	20240417	113500	141400750	29450	29450	29450	29450	0
465	20240417	113400	141400750	29450	29450	29450	29450	0
466	20240417	113300	141400750	29450	29450	29450	29450	0
467	20240417	113200	141400750	29450	29450	29450	29450	0
468	20240417	113100	141400750	29450	29450	29450	29450	54
469	20240417	113000	139810450	29450	29450	29450	29450	1
470	20240417	112900	139781000	29450	29450	29450	29450	21
471	20240417	112800	139162550	29400	29400	29400	29400	19
472	20240417	112700	138603950	29450	29450	29450	29450	52
473	20240417	112600	137072550	29450	29450	29450	29450	0
474	20240417	112500	137072550	29450	29450	29450	29450	32
475	20240417	112400	136130150	29450	29450	29450	29450	0
476	20240417	112300	136130150	29450	29450	29450	29450	0
477	20240417	112200	136130150	29450	29450	29450	29450	0
478	20240417	112100	136130150	29450	29450	29450	29450	40
479	20240417	112000	134952150	29450	29450	29450	29450	24
480	20240417	111900	134245350	29450	29450	29450	29450	17
481	20240417	111800	133744700	29450	29450	29450	29450	20
482	20240417	111700	133155700	29450	29450	29450	29450	0
483	20240417	111600	133155700	29450	29450	29450	29450	0
484	20240417	111500	133155700	29450	29450	29450	29450	0
485	20240417	111400	133155700	29450	29450	29450	29450	0
486	20240417	111300	133155700	29450	29450	29450	29450	0
487	20240417	111200	133155700	29450	29450	29450	29450	0
488	20240417	111100	133155700	29450	29450	29450	29450	0
489	20240417	111000	133155700	29450	29450	29450	29450	0
490	20240417	110900	133155700	29450	29450	29450	29450	30
491	20240417	110800	132272200	29450	29450	29450	29450	21
492	20240417	110700	131653750	29500	29500	29500	29500	0
493	20240417	110600	131653750	29500	29500	29500	29500	0
494	20240417	110500	131653750	29500	29500	29500	29500	1
495	20240417	110400	131624250	29500	29500	29500	29500	0
496	20240417	110300	131624250	29500	29500	29500	29500	2
497	20240417	110200	131565250	29550	29550	29550	29550	0
498	20240417	110100	131565250	29550	29550	29550	29550	0
499	20240417	110000	131565250	29550	29550	29550	29550	0
500	20240417	105900	131565250	29550	29550	29550	29550	0
501	20240417	105800	131565250	29550	29550	29550	29550	0
502	20240417	105700	131565250	29550	29550	29550	29550	0
503	20240417	105600	131565250	29550	29550	29550	29550	0
504	20240417	105500	131565250	29550	29550	29550	29550	0
505	20240417	105400	131565250	29550	29500	29550	29500	35
506	20240417	105300	130532700	29500	29500	29500	29500	129
507	20240417	105200	126727200	29500	29500	29500	29500	0
508	20240417	105100	126727200	29500	29500	29500	29500	0
509	20240417	105000	126727200	29500	29450	29500	29450	58
510	20240417	104900	125017800	29450	29450	29450	29450	0
511	20240417	104800	125017800	29450	29450	29450	29450	0
512	20240417	104700	125017800	29450	29450	29500	29400	43
513	20240417	104600	123751450	29450	29450	29450	29450	0
514	20240417	104500	123751450	29450	29450	29450	29450	0
515	20240417	104400	123751450	29450	29450	29450	29450	0
516	20240417	104300	123751450	29450	29450	29450	29450	6
517	20240417	104200	123574750	29450	29450	29450	29450	0
518	20240417	104100	123574750	29450	29400	29450	29400	31
519	20240417	104000	122663250	29400	29400	29400	29400	5
520	20240417	103900	122516250	29400	29400	29400	29400	0
521	20240417	103800	122516250	29400	29400	29400	29400	25
522	20240417	103700	121781250	29400	29350	29400	29350	58
523	20240417	103600	120077800	29400	29400	29400	29400	0
524	20240417	103500	120077800	29400	29400	29400	29400	0
525	20240417	103400	120077800	29400	29400	29400	29400	100
526	20240417	103300	117137800	29450	29450	29450	29450	12
527	20240417	103200	116784400	29450	29450	29450	29450	9
528	20240417	103100	116519350	29600	29600	29600	29600	0
529	20240417	103000	116519350	29600	29600	29600	29600	1
530	20240417	102900	116489750	29450	29450	29450	29450	7
531	20240417	102800	116283600	29400	29400	29400	29400	0
532	20240417	102700	116283600	29400	29350	29400	29350	238
533	20240417	102600	109298250	29350	29350	29350	29350	100
534	20240417	102500	106363250	29350	29350	29350	29350	1
535	20240417	102400	106333900	29300	29300	29300	29300	0
536	20240417	102300	106333900	29300	29300	29300	29300	0
537	20240417	102200	106333900	29300	29300	29300	29300	572
538	20240417	102100	89574300	29300	29300	29300	29300	247
539	20240417	102000	82337200	29350	29350	29350	29350	0
540	20240417	101900	82337200	29350	29350	29350	29350	0
541	20240417	101800	82337200	29350	29350	29350	29350	50
542	20240417	101700	80869700	29350	29350	29350	29350	76
543	20240417	101600	78639100	29350	29350	29350	29350	0
544	20240417	101500	78639100	29350	29350	29350	29350	1
545	20240417	101400	78609750	29450	29450	29450	29450	0
546	20240417	101300	78609750	29450	29450	29450	29350	248
547	20240417	101200	71327950	29450	29450	29450	29450	5
548	20240417	101100	71180700	29450	29450	29450	29450	24
549	20240417	101000	70473900	29450	29450	29450	29450	0
550	20240417	100900	70473900	29450	29450	29450	29450	0
551	20240417	100800	70473900	29450	29450	29450	29450	54
552	20240417	100700	68883600	29500	29450	29500	29450	18
553	20240417	100600	68353400	29550	29500	29550	29500	54
554	20240417	100500	66760350	29550	29500	29550	29500	6
555	20240417	100400	66583150	29500	29500	29500	29500	0
556	20240417	100300	66583150	29500	29500	29500	29500	0
557	20240417	100200	66583150	29500	29550	29550	29500	3
558	20240417	100100	66494600	29600	29600	29600	29600	0
559	20240417	100000	66494600	29600	29600	29600	29600	2
560	20240417	095900	66435400	29600	29600	29600	29600	4
561	20240417	095800	66317000	29550	29550	29550	29550	2
562	20240417	095700	66257900	29550	29550	29550	29550	2
563	20240417	095600	66198800	29550	29550	29550	29550	6
564	20240417	095500	66021500	29550	29650	29650	29550	794
565	20240417	095400	42521300	29650	29650	29650	29650	10
566	20240417	095300	42224800	29700	29700	29700	29700	195
567	20240417	095200	36433300	29650	29650	29650	29650	0
568	20240417	095100	36433300	29650	29650	29650	29650	34
569	20240417	095000	35425200	29650	29650	29650	29650	0
570	20240417	094900	35425200	29650	29650	29650	29650	18
571	20240417	094800	34891500	29700	29600	29700	29600	138
572	20240417	094700	30802700	29600	29600	29600	29600	100
573	20240417	094600	27842700	29550	29550	29550	29550	0
574	20240417	094500	27842700	29550	29550	29550	29550	0
575	20240417	094400	27842700	29550	29550	29550	29550	0
576	20240417	094300	27842700	29550	29550	29550	29550	26
577	20240417	094200	27074400	29550	29550	29550	29550	1
578	20240417	094100	27044850	29500	29550	29550	29500	2
579	20240417	094000	26985800	29500	29500	29500	29500	0
580	20240417	093900	26985800	29500	29500	29500	29500	0
581	20240417	093800	26985800	29500	29500	29500	29500	0
582	20240417	093700	26985800	29500	29500	29500	29500	0
583	20240417	093600	26985800	29500	29500	29500	29500	0
584	20240417	093500	26985800	29500	29500	29500	29500	8
585	20240417	093400	26749800	29550	29550	29550	29550	0
586	20240417	093300	26749800	29550	29550	29550	29550	0
587	20240417	093200	26749800	29550	29550	29550	29550	1
588	20240417	093100	26720250	29500	29500	29500	29500	1
589	20240417	093000	26690750	29550	29550	29550	29550	0
590	20240417	092900	26690750	29550	29500	29550	29500	5
591	20240417	092800	26543200	29500	29500	29500	29450	29
592	20240417	092700	25687950	29550	29550	29550	29550	0
593	20240417	092600	25687950	29550	29500	29600	29500	167
594	20240417	092500	20758950	29450	29450	29450	29450	0
595	20240417	092400	20758950	29450	29450	29450	29450	5
596	20240417	092300	20611700	29350	29350	29350	29350	0
597	20240417	092200	20611700	29350	29350	29350	29350	0
598	20240417	092100	20611700	29350	29350	29350	29350	1
599	20240417	092000	20582350	29350	29350	29350	29350	0
600	20240417	091900	20582350	29350	29350	29350	29350	0
601	20240417	091800	20582350	29350	29350	29350	29350	50
602	20240417	091700	19114850	29350	29350	29350	29350	0
603	20240417	091600	19114850	29350	29350	29350	29350	0
604	20240417	091500	19114850	29350	29350	29350	29350	0
605	20240417	091400	19114850	29350	29500	29500	29350	17
606	20240417	091300	18615750	29450	29450	29500	29450	13
607	20240417	091200	18232400	29500	29500	29500	29500	0
608	20240417	091100	18232400	29500	29500	29500	29500	0
609	20240417	091000	18232400	29500	29400	29500	29400	73
610	20240417	090900	16084000	29350	29350	29350	29350	145
611	20240417	090800	11828250	29350	29350	29350	29350	21
612	20240417	090700	11211900	29350	29350	29350	29350	33
613	20240417	090600	10243350	29250	29250	29250	29250	66
614	20240417	090500	8312850	29250	29250	29250	29250	6
615	20240417	090400	8137350	29250	29250	29250	29250	16
616	20240417	090300	7669350	29400	29400	29400	29400	1
617	20240417	090200	7639950	29250	29350	29350	29250	103
618	20240417	090100	4621500	29400	29450	29450	29400	98
619	20240417	090000	1739600	29600	29400	29600	29400	59