KissMeData/145990/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202500	1019434950	49850	49850	49850	49850	269
3	20240429	202400	1019434950	49850	49850	49850	49850	0
4	20240429	202300	1019434950	49850	49850	49850	49850	0
5	20240429	202200	1019434950	49850	49850	49850	49850	0
6	20240429	202100	1019434950	49850	49850	49850	49850	0
7	20240429	202000	1019434950	49850	49850	49850	49850	0
8	20240429	201900	1019434950	49850	49850	49850	49850	0
9	20240429	201800	1019434950	49850	49850	49850	49850	0
10	20240429	201700	1019434950	49850	49850	49850	49850	0
11	20240429	201600	1019434950	49850	49850	49850	49850	0
12	20240429	201500	1019434950	49850	49850	49850	49850	0
13	20240429	201400	1019434950	49850	49850	49850	49850	0
14	20240429	201300	1019434950	49850	49850	49850	49850	0
15	20240429	201200	1019434950	49850	49850	49850	49850	0
16	20240429	201100	1019434950	49850	49850	49850	49850	0
17	20240429	201000	1019434950	49850	49850	49850	49850	0
18	20240429	200900	1019434950	49850	49850	49850	49850	0
19	20240429	200800	1019434950	49850	49850	49850	49850	0
20	20240429	200700	1019434950	49850	49850	49850	49850	0
21	20240429	200600	1019434950	49850	49850	49850	49850	0
22	20240429	200500	1019434950	49850	49850	49850	49850	0
23	20240429	200400	1019434950	49850	49850	49850	49850	0
24	20240429	200300	1019434950	49850	49850	49850	49850	0
25	20240429	200200	1019434950	49850	49850	49850	49850	0
26	20240429	200100	1019434950	49850	49850	49850	49850	0
27	20240429	200000	1019434950	49850	49850	49850	49850	0
28	20240429	195900	1019434950	49850	49850	49850	49850	0
29	20240429	195800	1019434950	49850	49850	49850	49850	0
30	20240429	195700	1019434950	49850	49850	49850	49850	0
31	20240429	195600	1019434950	49850	49850	49850	49850	0
32	20240429	195500	1019434950	49850	49850	49850	49850	269
33	20240429	195400	1019434950	49850	49850	49850	49850	0
34	20240429	195300	1019434950	49850	49850	49850	49850	0
35	20240429	195200	1019434950	49850	49850	49850	49850	0
36	20240429	195100	1019434950	49850	49850	49850	49850	0
37	20240429	195000	1019434950	49850	49850	49850	49850	0
38	20240429	194900	1019434950	49850	49850	49850	49850	0
39	20240429	194800	1019434950	49850	49850	49850	49850	0
40	20240429	194700	1019434950	49850	49850	49850	49850	0
41	20240429	194600	1019434950	49850	49850	49850	49850	0
42	20240429	194500	1019434950	49850	49850	49850	49850	0
43	20240429	194400	1019434950	49850	49850	49850	49850	0
44	20240429	194300	1019434950	49850	49850	49850	49850	0
45	20240429	194200	1019434950	49850	49850	49850	49850	0
46	20240429	194100	1019434950	49850	49850	49850	49850	0
47	20240429	194000	1019434950	49850	49850	49850	49850	0
48	20240429	193900	1019434950	49850	49850	49850	49850	0
49	20240429	193800	1019434950	49850	49850	49850	49850	0
50	20240429	193700	1019434950	49850	49850	49850	49850	0
51	20240429	193600	1019434950	49850	49850	49850	49850	0
52	20240429	193500	1019434950	49850	49850	49850	49850	0
53	20240429	193400	1019434950	49850	49850	49850	49850	0
54	20240429	193300	1019434950	49850	49850	49850	49850	0
55	20240429	193200	1019434950	49850	49850	49850	49850	0
56	20240429	193100	1019434950	49850	49850	49850	49850	0
57	20240429	193000	1019434950	49850	49850	49850	49850	0
58	20240429	192900	1019434950	49850	49850	49850	49850	0
59	20240429	192800	1019434950	49850	49850	49850	49850	0
60	20240429	192700	1019434950	49850	49850	49850	49850	0
61	20240429	192600	1019434950	49850	49850	49850	49850	0
62	20240429	192500	1019434950	49850	49850	49850	49850	269
63	20240429	192400	1019434950	49850	49850	49850	49850	0
64	20240429	192300	1019434950	49850	49850	49850	49850	0
65	20240429	192200	1019434950	49850	49850	49850	49850	0
66	20240429	192100	1019434950	49850	49850	49850	49850	0
67	20240429	192000	1019434950	49850	49850	49850	49850	0
68	20240429	191900	1019434950	49850	49850	49850	49850	0
69	20240429	191800	1019434950	49850	49850	49850	49850	0
70	20240429	191700	1019434950	49850	49850	49850	49850	0
71	20240429	191600	1019434950	49850	49850	49850	49850	0
72	20240429	191500	1019434950	49850	49850	49850	49850	0
73	20240429	191400	1019434950	49850	49850	49850	49850	0
74	20240429	191300	1019434950	49850	49850	49850	49850	0
75	20240429	191200	1019434950	49850	49850	49850	49850	0
76	20240429	191100	1019434950	49850	49850	49850	49850	0
77	20240429	191000	1019434950	49850	49850	49850	49850	0
78	20240429	190900	1019434950	49850	49850	49850	49850	0
79	20240429	190800	1019434950	49850	49850	49850	49850	0
80	20240429	190700	1019434950	49850	49850	49850	49850	0
81	20240429	190600	1019434950	49850	49850	49850	49850	0
82	20240429	190500	1019434950	49850	49850	49850	49850	0
83	20240429	190400	1019434950	49850	49850	49850	49850	0
84	20240429	190300	1019434950	49850	49850	49850	49850	0
85	20240429	190200	1019434950	49850	49850	49850	49850	0
86	20240429	190100	1019434950	49850	49850	49850	49850	0
87	20240429	190000	1019434950	49850	49850	49850	49850	0
88	20240429	185900	1019434950	49850	49850	49850	49850	0
89	20240429	185800	1019434950	49850	49850	49850	49850	0
90	20240429	185700	1019434950	49850	49850	49850	49850	0
91	20240429	185600	1019434950	49850	49850	49850	49850	0
92	20240429	185500	1019434950	49850	49850	49850	49850	269
93	20240429	185400	1019434950	49850	49850	49850	49850	0
94	20240429	185300	1019434950	49850	49850	49850	49850	0
95	20240429	185200	1019434950	49850	49850	49850	49850	0
96	20240429	185100	1019434950	49850	49850	49850	49850	0
97	20240429	185000	1019434950	49850	49850	49850	49850	0
98	20240429	184900	1019434950	49850	49850	49850	49850	0
99	20240429	184800	1019434950	49850	49850	49850	49850	0
100	20240429	184700	1019434950	49850	49850	49850	49850	0
101	20240429	184600	1019434950	49850	49850	49850	49850	0
102	20240429	184500	1019434950	49850	49850	49850	49850	0
103	20240429	184400	1019434950	49850	49850	49850	49850	0
104	20240429	184300	1019434950	49850	49850	49850	49850	0
105	20240429	184200	1019434950	49850	49850	49850	49850	0
106	20240429	184100	1019434950	49850	49850	49850	49850	0
107	20240429	184000	1019434950	49850	49850	49850	49850	0
108	20240429	183900	1019434950	49850	49850	49850	49850	0
109	20240429	183800	1019434950	49850	49850	49850	49850	0
110	20240429	183700	1019434950	49850	49850	49850	49850	0
111	20240429	183600	1019434950	49850	49850	49850	49850	0
112	20240429	183500	1019434950	49850	49850	49850	49850	0
113	20240429	183400	1019434950	49850	49850	49850	49850	0
114	20240429	183300	1019434950	49850	49850	49850	49850	0
115	20240429	183200	1019434950	49850	49850	49850	49850	0
116	20240429	183100	1019434950	49850	49850	49850	49850	0
117	20240429	183000	1019434950	49850	49850	49850	49850	0
118	20240429	182900	1019434950	49850	49850	49850	49850	0
119	20240429	182800	1019434950	49850	49850	49850	49850	0
120	20240429	182700	1019434950	49850	49850	49850	49850	0
121	20240429	182600	1019434950	49850	49850	49850	49850	0
122	20240429	182500	1019434950	49850	49850	49850	49850	269
123	20240429	182400	1019434950	49850	49850	49850	49850	0
124	20240429	182300	1019434950	49850	49850	49850	49850	0
125	20240429	182200	1019434950	49850	49850	49850	49850	0
126	20240429	182100	1019434950	49850	49850	49850	49850	0
127	20240429	182000	1019434950	49850	49850	49850	49850	0
128	20240429	181900	1019434950	49850	49850	49850	49850	0
129	20240429	181800	1019434950	49850	49850	49850	49850	0
130	20240429	181700	1019434950	49850	49850	49850	49850	0
131	20240429	181600	1019434950	49850	49850	49850	49850	0
132	20240429	181500	1019434950	49850	49850	49850	49850	0
133	20240429	181400	1019434950	49850	49850	49850	49850	0
134	20240429	181300	1019434950	49850	49850	49850	49850	0
135	20240429	181200	1019434950	49850	49850	49850	49850	0
136	20240429	181100	1019434950	49850	49850	49850	49850	0
137	20240429	181000	1019434950	49850	49850	49850	49850	0
138	20240429	180900	1019434950	49850	49850	49850	49850	0
139	20240429	180800	1019434950	49850	49850	49850	49850	0
140	20240429	180700	1019434950	49850	49850	49850	49850	0
141	20240429	180600	1019434950	49850	49850	49850	49850	0
142	20240429	180500	1019434950	49850	49850	49850	49850	0
143	20240429	180400	1019434950	49850	49850	49850	49850	0
144	20240429	180300	1019434950	49850	49850	49850	49850	0
145	20240429	180200	1019434950	49850	49850	49850	49850	0
146	20240429	180100	1019434950	49850	49850	49850	49850	0
147	20240429	180000	1019434950	49850	49850	49850	49850	0
148	20240429	175900	1019434950	49850	49850	49850	49850	0
149	20240429	175800	1019434950	49850	49850	49850	49850	0
150	20240429	175700	1019434950	49850	49850	49850	49850	0
151	20240429	175600	1019434950	49850	49850	49850	49850	0
152	20240429	175500	1019434950	49850	49850	49850	49850	269
153	20240429	175400	1019434950	49850	49850	49850	49850	0
154	20240429	175300	1019434950	49850	49850	49850	49850	0
155	20240429	175200	1019434950	49850	49850	49850	49850	0
156	20240429	175100	1019434950	49850	49850	49850	49850	0
157	20240429	175000	1019434950	49850	49850	49850	49850	0
158	20240429	174900	1019434950	49850	49850	49850	49850	0
159	20240429	174800	1019434950	49850	49850	49850	49850	0
160	20240429	174700	1019434950	49850	49850	49850	49850	0
161	20240429	174600	1019434950	49850	49850	49850	49850	0
162	20240429	174500	1019434950	49850	49850	49850	49850	0
163	20240429	174400	1019434950	49850	49850	49850	49850	0
164	20240429	174300	1019434950	49850	49850	49850	49850	0
165	20240429	174200	1019434950	49850	49850	49850	49850	0
166	20240429	174100	1019434950	49850	49850	49850	49850	0
167	20240429	174000	1019434950	49850	49850	49850	49850	0
168	20240429	173900	1019434950	49850	49850	49850	49850	0
169	20240429	173800	1019434950	49850	49850	49850	49850	0
170	20240429	173700	1019434950	49850	49850	49850	49850	0
171	20240429	173600	1019434950	49850	49850	49850	49850	0
172	20240429	173500	1019434950	49850	49850	49850	49850	0
173	20240429	173400	1019434950	49850	49850	49850	49850	0
174	20240429	173300	1019434950	49850	49850	49850	49850	0
175	20240429	173200	1019434950	49850	49850	49850	49850	0
176	20240429	173100	1019434950	49850	49850	49850	49850	0
177	20240429	173000	1019434950	49850	49850	49850	49850	0
178	20240429	172900	1019434950	49850	49850	49850	49850	0
179	20240429	172800	1019434950	49850	49850	49850	49850	0
180	20240429	172700	1019434950	49850	49850	49850	49850	0
181	20240429	172600	1019434950	49850	49850	49850	49850	0
182	20240429	172500	1019434950	49850	49850	49850	49850	269
183	20240429	172400	1019434950	49850	49850	49850	49850	0
184	20240429	172300	1019434950	49850	49850	49850	49850	0
185	20240429	172200	1019434950	49850	49850	49850	49850	0
186	20240429	172100	1019434950	49850	49850	49850	49850	0
187	20240429	172000	1019434950	49850	49850	49850	49850	0
188	20240429	171900	1019434950	49850	49850	49850	49850	0
189	20240429	171800	1019434950	49850	49850	49850	49850	0
190	20240429	171700	1019434950	49850	49850	49850	49850	0
191	20240429	171600	1019434950	49850	49850	49850	49850	0
192	20240429	171500	1019434950	49850	49850	49850	49850	0
193	20240429	171400	1019434950	49850	49850	49850	49850	0
194	20240429	171300	1019434950	49850	49850	49850	49850	0
195	20240429	171200	1019434950	49850	49850	49850	49850	0
196	20240429	171100	1019434950	49850	49850	49850	49850	0
197	20240429	171000	1019434950	49850	49850	49850	49850	0
198	20240429	170900	1019434950	49850	49850	49850	49850	0
199	20240429	170800	1019434950	49850	49850	49850	49850	0
200	20240429	170700	1019434950	49850	49850	49850	49850	0
201	20240429	170600	1019434950	49850	49850	49850	49850	0
202	20240429	170500	1019434950	49850	49850	49850	49850	0
203	20240429	170400	1019434950	49850	49850	49850	49850	0
204	20240429	170300	1019434950	49850	49850	49850	49850	0
205	20240429	170200	1019434950	49850	49850	49850	49850	0
206	20240429	170100	1019434950	49850	49850	49850	49850	0
207	20240429	170000	1019434950	49850	49850	49850	49850	0
208	20240429	165900	1019434950	49850	49850	49850	49850	0
209	20240429	165800	1019434950	49850	49850	49850	49850	0
210	20240429	165700	1019434950	49850	49850	49850	49850	0
211	20240429	165600	1019434950	49850	49850	49850	49850	0
212	20240429	165500	1019434950	49850	49850	49850	49850	269
213	20240429	165400	1019434950	49850	49850	49850	49850	0
214	20240429	165300	1019434950	49850	49850	49850	49850	0
215	20240429	165200	1019434950	49850	49850	49850	49850	0
216	20240429	165100	1019434950	49850	49850	49850	49850	0
217	20240429	165000	1019434950	49850	49850	49850	49850	0
218	20240429	164900	1019434950	49850	49850	49850	49850	0
219	20240429	164800	1019434950	49850	49850	49850	49850	0
220	20240429	164700	1019434950	49850	49850	49850	49850	0
221	20240429	164600	1019434950	49850	49850	49850	49850	0
222	20240429	164500	1019434950	49850	49850	49850	49850	0
223	20240429	164400	1019434950	49850	49850	49850	49850	0
224	20240429	164300	1019434950	49850	49850	49850	49850	0
225	20240429	164200	1019434950	49850	49850	49850	49850	0
226	20240429	164100	1019434950	49850	49850	49850	49850	0
227	20240429	164000	1019434950	49850	49850	49850	49850	0
228	20240429	163900	1019434950	49850	49850	49850	49850	0
229	20240429	163800	1019434950	49850	49850	49850	49850	0
230	20240429	163700	1019434950	49850	49850	49850	49850	0
231	20240429	163600	1019434950	49850	49850	49850	49850	0
232	20240429	163500	1019434950	49850	49850	49850	49850	0
233	20240429	163400	1019434950	49850	49850	49850	49850	0
234	20240429	163300	1019434950	49850	49850	49850	49850	0
235	20240429	163200	1019434950	49850	49850	49850	49850	0
236	20240429	163100	1019434950	49850	49850	49850	49850	0
237	20240429	163000	1019434950	49850	49850	49850	49850	0
238	20240429	162900	1019434950	49850	49850	49850	49850	0
239	20240429	162800	1019434950	49850	49850	49850	49850	0
240	20240429	162700	1019434950	49850	49850	49850	49850	0
241	20240429	162600	1019434950	49850	49850	49850	49850	0
242	20240429	162500	1019434950	49850	49850	49850	49850	269
243	20240429	162400	1019434950	49850	49850	49850	49850	0
244	20240429	162300	1019434950	49850	49850	49850	49850	0
245	20240429	162200	1019434950	49850	49850	49850	49850	0
246	20240429	162100	1019434950	49850	49850	49850	49850	0
247	20240429	162000	1019434950	49850	49850	49850	49850	0
248	20240429	161900	1019434950	49850	49850	49850	49850	0
249	20240429	161800	1019434950	49850	49850	49850	49850	0
250	20240429	161700	1019434950	49850	49850	49850	49850	0
251	20240429	161600	1019434950	49850	49850	49850	49850	0
252	20240429	161500	1019434950	49850	49850	49850	49850	0
253	20240429	161400	1019434950	49850	49850	49850	49850	0
254	20240429	161300	1019434950	49850	49850	49850	49850	0
255	20240429	161200	1019434950	49850	49850	49850	49850	0
256	20240429	161100	1019434950	49850	49850	49850	49850	0
257	20240429	161000	1019434950	49850	49850	49850	49850	0
258	20240429	160900	1019434950	49850	49850	49850	49850	0
259	20240429	160800	1019434950	49850	49850	49850	49850	0
260	20240429	160700	1019434950	49850	49850	49850	49850	0
261	20240429	160600	1019434950	49850	49850	49850	49850	0
262	20240429	160500	1019434950	49850	49850	49850	49850	0
263	20240429	160400	1019434950	49850	49850	49850	49850	0
264	20240429	160300	1019434950	49850	49850	49850	49850	0
265	20240429	160200	1019434950	49850	49850	49850	49850	0
266	20240429	160100	1019434950	49850	49850	49850	49850	0
267	20240429	160000	1019434950	49850	49850	49850	49850	0
268	20240429	155900	1019434950	49850	49850	49850	49850	0
269	20240429	155800	1019434950	49850	49850	49850	49850	0
270	20240429	155700	1019434950	49850	49850	49850	49850	0
271	20240429	155600	1019434950	49850	49850	49850	49850	0
272	20240429	155500	1019434950	49850	49850	49850	49850	269
273	20240429	155400	1019434950	49850	49850	49850	49850	0
274	20240429	155300	1019434950	49850	49850	49850	49850	0
275	20240429	155200	1019434950	49850	49850	49850	49850	0
276	20240429	155100	1019434950	49850	49850	49850	49850	0
277	20240429	155000	1019434950	49850	49850	49850	49850	0
278	20240429	154900	1019434950	49850	49850	49850	49850	0
279	20240429	154800	1019434950	49850	49850	49850	49850	0
280	20240429	154700	1019434950	49850	49850	49850	49850	0
281	20240429	154600	1019434950	49850	49850	49850	49850	0
282	20240429	154500	1019434950	49850	49850	49850	49850	0
283	20240429	154400	1019434950	49850	49850	49850	49850	0
284	20240429	154300	1019434950	49850	49850	49850	49850	0
285	20240429	154200	1019434950	49850	49850	49850	49850	0
286	20240429	154100	1019434950	49850	49850	49850	49850	0
287	20240429	154000	1019434950	49850	49850	49850	49850	0
288	20240429	153900	1019434950	49850	49850	49850	49850	0
289	20240429	153800	1019434950	49850	49850	49850	49850	0
290	20240429	153700	1019434950	49850	49850	49850	49850	0
291	20240429	153600	1019434950	49850	49850	49850	49850	0
292	20240429	153500	1019434950	49850	49850	49850	49850	0
293	20240429	153400	1019434950	49850	49850	49850	49850	0
294	20240429	153300	1019434950	49850	49850	49850	49850	0
295	20240429	153200	1019434950	49850	49850	49850	49850	0
296	20240429	153100	1019434950	49850	49850	49850	49850	0
297	20240429	153000	1019434950	49850	49850	49850	49850	269
298	20240429	152900	1006025300	49800	49800	49800	49800	0
299	20240429	152800	1006025300	49800	49800	49800	49800	0
300	20240429	152700	1006025300	49800	49800	49800	49800	0
301	20240429	152600	1006025300	49800	49800	49800	49800	0
302	20240429	152500	1006025300	49800	49800	49800	49800	0
303	20240429	152400	1006025300	49800	49800	49800	49800	0
304	20240429	152300	1006025300	49800	49800	49800	49800	0
305	20240429	152200	1006025300	49800	49800	49800	49800	0
306	20240429	152100	1006025300	49800	49800	49800	49800	0
307	20240429	152000	1006025300	49800	49800	49800	49800	0
308	20240429	151900	1006025300	49800	49800	49850	49800	35
309	20240429	151800	1004281500	49800	49800	49800	49800	0
310	20240429	151700	1004281500	49800	49800	49800	49800	49
311	20240429	151600	1001841300	49800	49800	49800	49800	0
312	20240429	151500	1001841300	49800	49800	49800	49800	2
313	20240429	151400	1001741700	49850	49850	49850	49850	1
314	20240429	151300	1001691850	49800	49800	49800	49800	0
315	20240429	151200	1001691850	49800	49850	49850	49800	22
316	20240429	151100	1000596150	49850	49850	49850	49850	0
317	20240429	151000	1000596150	49850	49850	49850	49850	0
318	20240429	150900	1000596150	49850	49850	49850	49850	2
319	20240429	150800	1000496450	49850	49850	49850	49850	4
320	20240429	150700	1000297050	49800	49800	49800	49800	0
321	20240429	150600	1000297050	49800	49800	49800	49800	60
322	20240429	150500	997309050	49850	49800	49850	49800	5
323	20240429	150400	997060000	49800	49750	49800	49750	19
324	20240429	150300	996114650	49750	49750	49750	49750	87
325	20240429	150200	991786400	49750	49750	49750	49750	0
326	20240429	150100	991786400	49750	49750	49750	49750	5
327	20240429	150000	991537650	49750	49750	49750	49750	0
328	20240429	145900	991537650	49750	49750	49750	49750	107
329	20240429	145800	986214400	49750	49750	49750	49750	0
330	20240429	145700	986214400	49750	49750	49750	49750	20
331	20240429	145600	985219400	49800	49800	49800	49800	0
332	20240429	145500	985219400	49800	49800	49800	49800	0
333	20240429	145400	985219400	49800	49800	49800	49800	0
334	20240429	145300	985219400	49800	49800	49800	49800	96
335	20240429	145200	980438600	49850	49850	49850	49850	0
336	20240429	145100	980438600	49850	49850	49850	49850	0
337	20240429	145000	980438600	49850	49850	49850	49850	0
338	20240429	144900	980438600	49850	49850	49850	49850	2
339	20240429	144800	980338900	49850	49850	49850	49850	0
340	20240429	144700	980338900	49850	49850	49850	49850	12
341	20240429	144600	979740700	49850	49900	49900	49850	823
342	20240429	144500	938714100	49900	49900	49900	49900	228
343	20240429	144400	927336900	49900	49900	49900	49900	1
344	20240429	144300	927287000	49950	49950	49950	49950	1
345	20240429	144200	927237050	49950	49900	49950	49900	7
346	20240429	144100	926887700	49950	49950	49950	49950	0
347	20240429	144000	926887700	49950	49950	49950	49950	0
348	20240429	143900	926887700	49950	49950	49950	49950	0
349	20240429	143800	926887700	49950	49950	49950	49950	1
350	20240429	143700	926837750	49900	49900	49900	49900	30
351	20240429	143600	925340750	49900	49900	49900	49900	0
352	20240429	143500	925340750	49900	49900	49900	49900	0
353	20240429	143400	925340750	49900	49900	49900	49900	0
354	20240429	143300	925340750	49900	49850	49900	49850	7
355	20240429	143200	924991550	49850	49850	49850	49850	165
356	20240429	143100	916766300	49850	49850	49850	49850	6
357	20240429	143000	916467200	49800	49800	49800	49800	10
358	20240429	142900	915969200	49800	49800	49800	49800	0
359	20240429	142800	915969200	49800	49800	49800	49800	10
360	20240429	142700	915471200	49800	49800	49800	49800	10
361	20240429	142600	914973200	49800	49800	49800	49800	15
362	20240429	142500	914226200	49800	49750	49800	49750	42
363	20240429	142400	912135100	49750	49750	49750	49750	0
364	20240429	142300	912135100	49750	49750	49750	49750	10
365	20240429	142200	911637600	49800	49800	49800	49800	1
366	20240429	142100	911587800	49750	49750	49750	49750	10
367	20240429	142000	911090300	49750	49800	49800	49750	41
368	20240429	141900	909050500	49850	49800	49850	49800	112
369	20240429	141800	903472850	49750	49750	49750	49750	31
370	20240429	141700	901930600	49750	49750	49750	49750	10
371	20240429	141600	901433100	49800	49800	49800	49800	1
372	20240429	141500	901383300	49800	49750	49800	49750	11
373	20240429	141400	900836000	49750	49750	49750	49750	0
374	20240429	141300	900836000	49750	49750	49750	49750	10
375	20240429	141200	900338500	49800	49750	49800	49750	11
376	20240429	141100	899791200	49750	49750	49750	49750	0
377	20240429	141000	899791200	49750	49750	49750	49750	10
378	20240429	140900	899293700	49750	49750	49750	49750	0
379	20240429	140800	899293700	49750	49800	49800	49750	210
380	20240429	140700	888836200	49750	49800	49800	49750	210
381	20240429	140600	878378700	49800	49800	49800	49800	63
382	20240429	140500	875241300	49750	49850	49850	49750	36
383	20240429	140400	873447700	49850	49750	49850	49750	37
384	20240429	140300	871604250	49750	49850	49850	49750	2
385	20240429	140200	871504650	49750	49750	49750	49750	10
386	20240429	140100	871007150	49750	49750	49750	49750	33
387	20240429	140000	869365400	49700	49750	49750	49700	35
388	20240429	135900	867624650	49700	49700	49700	49700	20
389	20240429	135800	866630650	49750	49750	49750	49750	0
390	20240429	135700	866630650	49750	49700	49750	49700	20
391	20240429	135600	865636150	49750	49750	49750	49750	12
392	20240429	135500	865039150	49700	49700	49700	49700	134
393	20240429	135400	858379350	49650	49600	49650	49600	264
394	20240429	135300	845272250	49600	49600	49600	49600	0
395	20240429	135200	845272250	49600	49600	49600	49600	10
396	20240429	135100	844776250	49600	49650	49650	49600	20
397	20240429	135000	843783750	49600	49600	49600	49600	0
398	20240429	134900	843783750	49600	49600	49600	49600	64
399	20240429	134800	840609350	49600	49600	49600	49600	0
400	20240429	134700	840609350	49600	49600	49600	49600	12
401	20240429	134600	840014150	49600	49650	49650	49600	287
402	20240429	134500	825775850	49650	49650	49650	49650	0
403	20240429	134400	825775850	49650	49700	49700	49650	11
404	20240429	134300	825229650	49650	49650	49650	49650	10
405	20240429	134200	824733150	49650	49650	49650	49650	1
406	20240429	134100	824683500	49650	49650	49650	49650	10
407	20240429	134000	824187000	49650	49650	49650	49650	0
408	20240429	133900	824187000	49650	49650	49650	49650	11
409	20240429	133800	823640850	49650	49650	49650	49650	83
410	20240429	133700	819519900	49650	49650	49650	49650	12
411	20240429	133600	818924100	49750	49650	49750	49650	11
412	20240429	133500	818377850	49650	49650	49650	49650	10
413	20240429	133400	817881350	49650	49650	49650	49650	0
414	20240429	133300	817881350	49650	49650	49650	49650	10
415	20240429	133200	817384850	49750	49750	49750	49750	24
416	20240429	133100	816190850	49650	49650	49650	49650	10
417	20240429	133000	815694350	49650	49650	49650	49650	28
418	20240429	132900	814304150	49650	49650	49650	49650	0
419	20240429	132800	814304150	49650	49650	49650	49600	16
420	20240429	132700	813510250	49600	49600	49600	49600	0
421	20240429	132600	813510250	49600	49650	49650	49600	63
422	20240429	132500	810382800	49600	49650	49650	49600	85
423	20240429	132400	806166700	49650	49650	49650	49650	0
424	20240429	132300	806166700	49650	49750	49750	49650	866
425	20240429	132200	763146500	49700	49700	49700	49700	10
426	20240429	132100	762649500	49750	49700	49750	49700	76
427	20240429	132000	758868550	49700	49700	49750	49700	67
428	20240429	131900	755535850	49700	49700	49700	49700	0
429	20240429	131800	755535850	49700	49700	49700	49700	10
430	20240429	131700	755038850	49700	49700	49700	49700	20
431	20240429	131600	754044850	49700	49700	49700	49700	3
432	20240429	131500	753895750	49700	49700	49700	49700	23
433	20240429	131400	752752650	49750	49750	49750	49750	52
434	20240429	131300	750165650	49800	49800	49800	49800	0
435	20240429	131200	750165650	49800	49800	49800	49750	60
436	20240429	131100	747179250	49800	49850	49850	49800	40
437	20240429	131000	745186850	49850	49850	49850	49850	10
438	20240429	130900	744688350	49850	49850	49850	49850	0
439	20240429	130800	744688350	49850	49850	49850	49850	216
440	20240429	130700	733920750	49900	49900	49900	49900	0
441	20240429	130600	733920750	49900	49900	49900	49900	0
442	20240429	130500	733920750	49900	49900	49900	49900	21
443	20240429	130400	732872850	49850	49850	49850	49850	0
444	20240429	130300	732872850	49850	49850	49850	49850	0
445	20240429	130200	732872850	49850	49850	49850	49850	10
446	20240429	130100	732374350	49900	49900	49900	49900	0
447	20240429	130000	732374350	49900	49900	49900	49900	5
448	20240429	125900	732124850	49900	49900	49900	49900	0
449	20240429	125800	732124850	49900	49900	49900	49900	1
450	20240429	125700	732074950	49900	49900	49900	49900	0
451	20240429	125600	732074950	49900	49900	49900	49900	0
452	20240429	125500	732074950	49900	49900	49900	49900	1
453	20240429	125400	732025050	49900	49850	49900	49850	32
454	20240429	125300	730428750	49900	49900	49900	49900	1
455	20240429	125200	730378850	49850	49850	49850	49850	2
456	20240429	125100	730279150	49850	49900	49900	49850	160
457	20240429	125000	722302650	49850	49850	49850	49850	0
458	20240429	124900	722302650	49850	49850	49850	49850	0
459	20240429	124800	722302650	49850	49850	49850	49850	0
460	20240429	124700	722302650	49850	49850	49850	49850	31
461	20240429	124600	720757300	49900	49900	49900	49900	20
462	20240429	124500	719759300	49900	49900	49900	49900	1
463	20240429	124400	719709400	49900	49900	49900	49900	1
464	20240429	124300	719659500	49850	49850	49850	49850	17
465	20240429	124200	718812050	49900	49900	49900	49900	0
466	20240429	124100	718812050	49900	49900	49900	49900	0
467	20240429	124000	718812050	49900	49900	49900	49900	72
468	20240429	123900	715219250	49900	49900	49900	49900	0
469	20240429	123800	715219250	49900	49900	49900	49900	0
470	20240429	123700	715219250	49900	49900	49900	49900	1
471	20240429	123600	715169350	49850	49850	49850	49850	0
472	20240429	123500	715169350	49850	49850	49850	49850	10
473	20240429	123400	714670850	49850	49850	49850	49850	7
474	20240429	123300	714321900	49850	49850	49850	49850	20
475	20240429	123200	713324900	49900	49900	49900	49900	0
476	20240429	123100	713324900	49900	49900	49900	49900	1
477	20240429	123000	713275000	49850	49850	49850	49850	1
478	20240429	122900	713225150	49850	49850	49850	49850	0
479	20240429	122800	713225150	49850	49850	49850	49850	0
480	20240429	122700	713225150	49850	49850	49850	49850	0
481	20240429	122600	713225150	49850	49850	49850	49850	1
482	20240429	122500	713175300	49850	49850	49850	49850	0
483	20240429	122400	713175300	49850	49850	49850	49850	1
484	20240429	122300	713125450	49900	49900	49900	49900	0
485	20240429	122200	713125450	49900	49900	49900	49900	0
486	20240429	122100	713125450	49900	49900	49900	49900	0
487	20240429	122000	713125450	49900	49900	49900	49900	0
488	20240429	121900	713125450	49900	49900	49900	49900	1
489	20240429	121800	713075550	49900	49900	49900	49900	0
490	20240429	121700	713075550	49900	49900	49900	49900	0
491	20240429	121600	713075550	49900	49900	49900	49900	0
492	20240429	121500	713075550	49900	49900	49900	49900	0
493	20240429	121400	713075550	49900	49900	49900	49900	91
494	20240429	121300	708534650	49900	49900	49900	49900	0
495	20240429	121200	708534650	49900	49900	49900	49900	6
496	20240429	121100	708235250	49900	49900	49900	49900	82
497	20240429	121000	704143450	49850	49850	49850	49850	0
498	20240429	120900	704143450	49850	49850	49850	49850	10
499	20240429	120800	703644950	49850	49850	49850	49850	0
500	20240429	120700	703644950	49850	49850	49850	49850	1
501	20240429	120600	703595100	49850	49850	49850	49850	54
502	20240429	120500	700903200	49900	49900	49900	49900	41
503	20240429	120400	698857300	49850	49850	49850	49850	0
504	20240429	120300	698857300	49850	49850	49850	49850	0
505	20240429	120200	698857300	49850	49850	49850	49850	0
506	20240429	120100	698857300	49850	49850	49850	49850	0
507	20240429	120000	698857300	49850	49850	49850	49850	2
508	20240429	115900	698757600	49850	49850	49850	49850	0
509	20240429	115800	698757600	49850	49850	49850	49850	0
510	20240429	115700	698757600	49850	49850	49850	49850	0
511	20240429	115600	698757600	49850	49950	49950	49850	415
512	20240429	115500	678049900	50000	49950	50000	49950	7
513	20240429	115400	677700150	50000	50000	50000	50000	0
514	20240429	115300	677700150	50000	50000	50000	50000	10
515	20240429	115200	677200150	49950	49950	49950	49950	0
516	20240429	115100	677200150	49950	49950	49950	49950	0
517	20240429	115000	677200150	49950	49950	49950	49950	50
518	20240429	114900	674702650	49950	49950	49950	49950	0
519	20240429	114800	674702650	49950	49950	49950	49950	0
520	20240429	114700	674702650	49950	49950	49950	49950	0
521	20240429	114600	674702650	49950	49950	49950	49950	0
522	20240429	114500	674702650	49950	49950	49950	49950	0
523	20240429	114400	674702650	49950	49950	49950	49950	0
524	20240429	114300	674702650	49950	49950	49950	49950	0
525	20240429	114200	674702650	49950	49950	49950	49950	0
526	20240429	114100	674702650	49950	49950	49950	49950	0
527	20240429	114000	674702650	49950	50000	50000	49950	32
528	20240429	113900	673104150	50000	50000	50000	50000	1
529	20240429	113800	673054150	50000	50000	50000	50000	0
530	20240429	113700	673054150	50000	50000	50000	50000	0
531	20240429	113600	673054150	50000	50000	50000	50000	2
532	20240429	113500	672954150	49950	49950	49950	49950	0
533	20240429	113400	672954150	49950	49950	49950	49950	0
534	20240429	113300	672954150	49950	50000	50000	49950	5
535	20240429	113200	672704200	49950	49950	49950	49950	0
536	20240429	113100	672704200	49950	49950	49950	49950	0
537	20240429	113000	672704200	49950	49950	49950	49950	10
538	20240429	112900	672204700	50000	50000	50000	50000	0
539	20240429	112800	672204700	50000	50000	50000	50000	0
540	20240429	112700	672204700	50000	50000	50000	50000	0
541	20240429	112600	672204700	50000	50000	50000	50000	0
542	20240429	112500	672204700	50000	49950	50000	49950	21
543	20240429	112400	671155650	50000	50000	50000	50000	0
544	20240429	112300	671155650	50000	50000	50000	50000	1
545	20240429	112200	671105650	50000	50000	50000	50000	0
546	20240429	112100	671105650	50000	50000	50000	50000	21
547	20240429	112000	670055650	50000	50000	50000	50000	0
548	20240429	111900	670055650	50000	50000	50000	50000	0
549	20240429	111800	670055650	50000	50000	50000	50000	0
550	20240429	111700	670055650	50000	50000	50000	50000	1
551	20240429	111600	670005650	49900	49900	49900	49900	0
552	20240429	111500	670005650	49900	49900	49900	49900	0
553	20240429	111400	670005650	49900	49900	49900	49900	0
554	20240429	111300	670005650	49900	49900	49900	49900	26
555	20240429	111200	668708250	49900	49900	49900	49900	10
556	20240429	111100	668209250	49900	49900	49900	49900	1
557	20240429	111000	668159350	49900	49900	49900	49900	0
558	20240429	110900	668159350	49900	49900	49900	49900	50
559	20240429	110800	665664350	49900	49900	49900	49900	5
560	20240429	110700	665414850	49900	49900	49900	49900	0
561	20240429	110600	665414850	49900	49900	49900	49900	0
562	20240429	110500	665414850	49900	49900	49900	49900	6
563	20240429	110400	665115450	49900	49900	49900	49900	40
564	20240429	110300	663119450	49950	49950	49950	49950	0
565	20240429	110200	663119450	49950	49950	49950	49950	0
566	20240429	110100	663119450	49950	49950	49950	49950	1
567	20240429	110000	663069500	49950	49950	49950	49950	0
568	20240429	105900	663069500	49950	49850	49950	49800	552
569	20240429	105800	635555500	49900	49900	49900	49900	7
570	20240429	105700	635206200	49900	49900	49900	49900	25
571	20240429	105600	633958700	49900	49900	49900	49900	200
572	20240429	105500	623978700	49950	49950	49950	49950	0
573	20240429	105400	623978700	49950	49950	49950	49950	15
574	20240429	105300	623229450	49950	49900	49950	49900	16
575	20240429	105200	622430750	49900	49900	49900	49900	18
576	20240429	105100	621532550	49900	49900	49900	49900	0
577	20240429	105000	621532550	49900	49900	49900	49900	0
578	20240429	104900	621532550	49900	49900	49900	49900	1
579	20240429	104800	621482650	49900	49900	49900	49900	429
580	20240429	104700	600075550	49900	49900	49900	49900	50
581	20240429	104600	597580550	49950	49950	49950	49950	1
582	20240429	104500	597530600	49950	49900	49950	49900	45
583	20240429	104400	595285050	49900	49900	49900	49900	38
584	20240429	104300	593388850	49900	49900	49900	49900	0
585	20240429	104200	593388850	49900	49900	49900	49900	0
586	20240429	104100	593388850	49900	49900	49900	49900	0
587	20240429	104000	593388850	49900	49900	49900	49900	10
588	20240429	103900	592889850	49950	49900	49950	49900	137
589	20240429	103800	586051450	49900	49850	49900	49850	405
590	20240429	103700	565859300	49900	49900	49900	49900	0
591	20240429	103600	565859300	49900	49900	49900	49900	21
592	20240429	103500	564811400	49900	49850	49900	49850	86
593	20240429	103400	560523000	49800	49800	49800	49800	0
594	20240429	103300	560523000	49800	49750	49800	49750	141
595	20240429	103200	553505250	49700	49700	49700	49700	80
596	20240429	103100	549529250	49700	49700	49700	49700	1
597	20240429	103000	549479550	49700	49700	49700	49700	10
598	20240429	102900	548982550	49700	49700	49700	49700	15
599	20240429	102800	548237050	49700	49700	49700	49700	31
600	20240429	102700	546696350	49650	49700	49700	49650	23
601	20240429	102600	545554350	49700	49650	49700	49650	20
602	20240429	102500	544560850	49650	49650	49650	49650	0
603	20240429	102400	544560850	49650	49650	49650	49650	0
604	20240429	102300	544560850	49650	49650	49650	49650	0
605	20240429	102200	544560850	49650	49650	49650	49650	93
606	20240429	102100	539943400	49650	49550	49650	49500	217
607	20240429	102000	529195000	49550	49500	49550	49500	334
608	20240429	101900	512658500	49550	49550	49550	49550	120
609	20240429	101800	506712500	49600	49600	49600	49600	49
610	20240429	101700	504282100	49600	49600	49600	49600	5
611	20240429	101600	504034100	49550	49650	49650	49550	100
612	20240429	101500	499075650	49700	49700	49700	49700	0
613	20240429	101400	499075650	49700	49700	49700	49700	60
614	20240429	101300	496093650	49700	49600	49700	49550	453
615	20240429	101200	473632750	49650	49750	49750	49650	462
616	20240429	101100	450686350	49750	49750	49750	49750	64
617	20240429	101000	447502350	49750	49750	49750	49750	41
618	20240429	100900	445462600	49800	49750	49800	49750	235
619	20240429	100800	433770600	49800	49900	49900	49800	203
620	20240429	100700	423659300	49900	49750	49900	49750	32
621	20240429	100600	422067150	49750	49750	49750	49750	3
622	20240429	100500	421917900	49750	49700	49750	49700	159
623	20240429	100400	414011200	49750	49800	49800	49750	88
624	20240429	100300	409633150	49800	49750	49800	49750	93
625	20240429	100200	405004450	49750	49750	49750	49750	0
626	20240429	100100	405004450	49750	49900	49900	49650	177
627	20240429	100000	396202800	49900	49850	49900	49700	996
628	20240429	095900	346656250	49850	50200	50200	49850	778
629	20240429	095800	307811800	50200	50200	50200	50200	1
630	20240429	095700	307761600	50100	50200	50200	50100	48
631	20240429	095600	305356200	50200	50200	50200	50200	0
632	20240429	095500	305356200	50200	50100	50200	50000	2623
633	20240429	095400	174192100	50100	50100	50100	50100	40
634	20240429	095300	172188100	50100	50100	50100	50100	98
635	20240429	095200	167278300	50200	50200	50200	50200	10
636	20240429	095100	166776300	50200	50200	50200	50200	0
637	20240429	095000	166776300	50200	50400	50400	50200	675
638	20240429	094900	132836600	50400	50400	50400	50400	11
639	20240429	094800	132282200	50400	50400	50400	50400	0
640	20240429	094700	132282200	50400	50400	50400	50400	6
641	20240429	094600	131979800	50400	50400	50400	50400	0
642	20240429	094500	131979800	50400	50400	50400	50400	43
643	20240429	094400	129812600	50400	50400	50400	50400	3
644	20240429	094300	129661400	50400	50400	50400	50400	33
645	20240429	094200	127998200	50400	50400	50400	50400	52
646	20240429	094100	125377400	50400	50400	50400	50400	185
647	20240429	094000	116053400	50400	50500	50500	50400	281
648	20240429	093900	101868100	50600	50600	50600	50600	0
649	20240429	093800	101868100	50600	50600	50600	50600	15
650	20240429	093700	101109100	50600	50600	50600	50600	0
651	20240429	093600	101109100	50600	50600	50600	50600	2
652	20240429	093500	101007900	50500	50500	50500	50500	0
653	20240429	093400	101007900	50500	50500	50500	50500	70
654	20240429	093300	97472900	50500	50600	50600	50500	16
655	20240429	093200	96664800	50600	50500	50600	50500	20
656	20240429	093100	95653800	50600	50600	50600	50600	11
657	20240429	093000	95097200	50600	50600	50600	50600	9
658	20240429	092900	94641800	50700	50700	50700	50600	521
659	20240429	092800	68265800	50700	50700	50700	50700	1
660	20240429	092700	68215100	50700	50700	50700	50700	13
661	20240429	092600	67556000	50800	50900	50900	50800	70
662	20240429	092500	63997800	50900	50800	50900	50800	33
663	20240429	092400	62321200	50900	50900	50900	50900	0
664	20240429	092300	62321200	50900	50900	50900	50900	75
665	20240429	092200	58503700	50600	50600	50600	50600	0
666	20240429	092100	58503700	50600	50600	50600	50600	0
667	20240429	092000	58503700	50600	50600	50600	50600	1
668	20240429	091900	58453100	50600	50600	50600	50600	123
669	20240429	091800	52229300	50500	50400	50600	50400	285
670	20240429	091700	37839100	50500	50500	50500	50500	0
671	20240429	091600	37839100	50500	50500	50500	50500	1
672	20240429	091500	37788600	50500	50500	50500	50500	85
673	20240429	091400	33496100	50500	50500	50500	50500	2
674	20240429	091300	33395100	50500	50500	50500	50500	0
675	20240429	091200	33395100	50500	50500	50500	50500	6
676	20240429	091100	33092100	50500	50500	50500	50500	10
677	20240429	091000	32587100	50400	50400	50400	50400	0
678	20240429	090900	32587100	50400	50400	50400	50400	106
679	20240429	090800	27244700	50500	50600	50600	50400	70
680	20240429	090700	23711200	50500	50500	50600	50500	269
681	20240429	090600	10125700	50600	50500	50600	50500	60
682	20240429	090500	7090100	50400	50500	50500	50400	9
683	20240429	090400	6635900	50300	50400	50400	50300	22
684	20240429	090300	5527400	50600	50600	50600	50600	12
685	20240429	090200	4920200	50700	50700	50700	50700	1
686	20240429	090100	4869500	50700	50700	50700	50700	0
687	20240429	090000	4869500	50700	50700	50900	50700	96