KissMeData/251970/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205300	781695750	27000	27000	27000	27000	1636
3	20240424	205200	781695750	27000	27000	27000	27000	0
4	20240424	205100	781695750	27000	27000	27000	27000	0
5	20240424	205000	781695750	27000	27000	27000	27000	0
6	20240424	204900	781695750	27000	27000	27000	27000	0
7	20240424	204800	781695750	27000	27000	27000	27000	0
8	20240424	204700	781695750	27000	27000	27000	27000	0
9	20240424	204600	781695750	27000	27000	27000	27000	0
10	20240424	204500	781695750	27000	27000	27000	27000	0
11	20240424	204400	781695750	27000	27000	27000	27000	0
12	20240424	204300	781695750	27000	27000	27000	27000	0
13	20240424	204200	781695750	27000	27000	27000	27000	0
14	20240424	204100	781695750	27000	27000	27000	27000	0
15	20240424	204000	781695750	27000	27000	27000	27000	0
16	20240424	203900	781695750	27000	27000	27000	27000	0
17	20240424	203800	781695750	27000	27000	27000	27000	0
18	20240424	203700	781695750	27000	27000	27000	27000	0
19	20240424	203600	781695750	27000	27000	27000	27000	0
20	20240424	203500	781695750	27000	27000	27000	27000	0
21	20240424	203400	781695750	27000	27000	27000	27000	0
22	20240424	203300	781695750	27000	27000	27000	27000	0
23	20240424	203200	781695750	27000	27000	27000	27000	0
24	20240424	203100	781695750	27000	27000	27000	27000	0
25	20240424	203000	781695750	27000	27000	27000	27000	0
26	20240424	202900	781695750	27000	27000	27000	27000	0
27	20240424	202800	781695750	27000	27000	27000	27000	0
28	20240424	202700	781695750	27000	27000	27000	27000	0
29	20240424	202600	781695750	27000	27000	27000	27000	0
30	20240424	202500	781695750	27000	27000	27000	27000	0
31	20240424	202400	781695750	27000	27000	27000	27000	0
32	20240424	202300	781695750	27000	27000	27000	27000	1636
33	20240424	202200	781695750	27000	27000	27000	27000	0
34	20240424	202100	781695750	27000	27000	27000	27000	0
35	20240424	202000	781695750	27000	27000	27000	27000	0
36	20240424	201900	781695750	27000	27000	27000	27000	0
37	20240424	201800	781695750	27000	27000	27000	27000	0
38	20240424	201700	781695750	27000	27000	27000	27000	0
39	20240424	201600	781695750	27000	27000	27000	27000	0
40	20240424	201500	781695750	27000	27000	27000	27000	0
41	20240424	201400	781695750	27000	27000	27000	27000	0
42	20240424	201300	781695750	27000	27000	27000	27000	0
43	20240424	201200	781695750	27000	27000	27000	27000	0
44	20240424	201100	781695750	27000	27000	27000	27000	0
45	20240424	201000	781695750	27000	27000	27000	27000	0
46	20240424	200900	781695750	27000	27000	27000	27000	0
47	20240424	200800	781695750	27000	27000	27000	27000	0
48	20240424	200700	781695750	27000	27000	27000	27000	0
49	20240424	200600	781695750	27000	27000	27000	27000	0
50	20240424	200500	781695750	27000	27000	27000	27000	0
51	20240424	200400	781695750	27000	27000	27000	27000	0
52	20240424	200300	781695750	27000	27000	27000	27000	0
53	20240424	200200	781695750	27000	27000	27000	27000	0
54	20240424	200100	781695750	27000	27000	27000	27000	0
55	20240424	200000	781695750	27000	27000	27000	27000	0
56	20240424	195900	781695750	27000	27000	27000	27000	0
57	20240424	195800	781695750	27000	27000	27000	27000	0
58	20240424	195700	781695750	27000	27000	27000	27000	0
59	20240424	195600	781695750	27000	27000	27000	27000	0
60	20240424	195500	781695750	27000	27000	27000	27000	0
61	20240424	195400	781695750	27000	27000	27000	27000	0
62	20240424	195300	781695750	27000	27000	27000	27000	1636
63	20240424	195200	781695750	27000	27000	27000	27000	0
64	20240424	195100	781695750	27000	27000	27000	27000	0
65	20240424	195000	781695750	27000	27000	27000	27000	0
66	20240424	194900	781695750	27000	27000	27000	27000	0
67	20240424	194800	781695750	27000	27000	27000	27000	0
68	20240424	194700	781695750	27000	27000	27000	27000	0
69	20240424	194600	781695750	27000	27000	27000	27000	0
70	20240424	194500	781695750	27000	27000	27000	27000	0
71	20240424	194400	781695750	27000	27000	27000	27000	0
72	20240424	194300	781695750	27000	27000	27000	27000	0
73	20240424	194200	781695750	27000	27000	27000	27000	0
74	20240424	194100	781695750	27000	27000	27000	27000	0
75	20240424	194000	781695750	27000	27000	27000	27000	0
76	20240424	193900	781695750	27000	27000	27000	27000	0
77	20240424	193800	781695750	27000	27000	27000	27000	0
78	20240424	193700	781695750	27000	27000	27000	27000	0
79	20240424	193600	781695750	27000	27000	27000	27000	0
80	20240424	193500	781695750	27000	27000	27000	27000	0
81	20240424	193400	781695750	27000	27000	27000	27000	0
82	20240424	193300	781695750	27000	27000	27000	27000	0
83	20240424	193200	781695750	27000	27000	27000	27000	0
84	20240424	193100	781695750	27000	27000	27000	27000	0
85	20240424	193000	781695750	27000	27000	27000	27000	0
86	20240424	192900	781695750	27000	27000	27000	27000	0
87	20240424	192800	781695750	27000	27000	27000	27000	0
88	20240424	192700	781695750	27000	27000	27000	27000	0
89	20240424	192600	781695750	27000	27000	27000	27000	0
90	20240424	192500	781695750	27000	27000	27000	27000	0
91	20240424	192400	781695750	27000	27000	27000	27000	0
92	20240424	192300	781695750	27000	27000	27000	27000	1636
93	20240424	192200	781695750	27000	27000	27000	27000	0
94	20240424	192100	781695750	27000	27000	27000	27000	0
95	20240424	192000	781695750	27000	27000	27000	27000	0
96	20240424	191900	781695750	27000	27000	27000	27000	0
97	20240424	191800	781695750	27000	27000	27000	27000	0
98	20240424	191700	781695750	27000	27000	27000	27000	0
99	20240424	191600	781695750	27000	27000	27000	27000	0
100	20240424	191500	781695750	27000	27000	27000	27000	0
101	20240424	191400	781695750	27000	27000	27000	27000	0
102	20240424	191300	781695750	27000	27000	27000	27000	0
103	20240424	191200	781695750	27000	27000	27000	27000	0
104	20240424	191100	781695750	27000	27000	27000	27000	0
105	20240424	191000	781695750	27000	27000	27000	27000	0
106	20240424	190900	781695750	27000	27000	27000	27000	0
107	20240424	190800	781695750	27000	27000	27000	27000	0
108	20240424	190700	781695750	27000	27000	27000	27000	0
109	20240424	190600	781695750	27000	27000	27000	27000	0
110	20240424	190500	781695750	27000	27000	27000	27000	0
111	20240424	190400	781695750	27000	27000	27000	27000	0
112	20240424	190300	781695750	27000	27000	27000	27000	0
113	20240424	190200	781695750	27000	27000	27000	27000	0
114	20240424	190100	781695750	27000	27000	27000	27000	0
115	20240424	190000	781695750	27000	27000	27000	27000	0
116	20240424	185900	781695750	27000	27000	27000	27000	0
117	20240424	185800	781695750	27000	27000	27000	27000	0
118	20240424	185700	781695750	27000	27000	27000	27000	0
119	20240424	185600	781695750	27000	27000	27000	27000	0
120	20240424	185500	781695750	27000	27000	27000	27000	0
121	20240424	185400	781695750	27000	27000	27000	27000	0
122	20240424	185300	781695750	27000	27000	27000	27000	1636
123	20240424	185200	781695750	27000	27000	27000	27000	0
124	20240424	185100	781695750	27000	27000	27000	27000	0
125	20240424	185000	781695750	27000	27000	27000	27000	0
126	20240424	184900	781695750	27000	27000	27000	27000	0
127	20240424	184800	781695750	27000	27000	27000	27000	0
128	20240424	184700	781695750	27000	27000	27000	27000	0
129	20240424	184600	781695750	27000	27000	27000	27000	0
130	20240424	184500	781695750	27000	27000	27000	27000	0
131	20240424	184400	781695750	27000	27000	27000	27000	0
132	20240424	184300	781695750	27000	27000	27000	27000	0
133	20240424	184200	781695750	27000	27000	27000	27000	0
134	20240424	184100	781695750	27000	27000	27000	27000	0
135	20240424	184000	781695750	27000	27000	27000	27000	0
136	20240424	183900	781695750	27000	27000	27000	27000	0
137	20240424	183800	781695750	27000	27000	27000	27000	0
138	20240424	183700	781695750	27000	27000	27000	27000	0
139	20240424	183600	781695750	27000	27000	27000	27000	0
140	20240424	183500	781695750	27000	27000	27000	27000	0
141	20240424	183400	781695750	27000	27000	27000	27000	0
142	20240424	183300	781695750	27000	27000	27000	27000	0
143	20240424	183200	781695750	27000	27000	27000	27000	0
144	20240424	183100	781695750	27000	27000	27000	27000	0
145	20240424	183000	781695750	27000	27000	27000	27000	0
146	20240424	182900	781695750	27000	27000	27000	27000	0
147	20240424	182800	781695750	27000	27000	27000	27000	0
148	20240424	182700	781695750	27000	27000	27000	27000	0
149	20240424	182600	781695750	27000	27000	27000	27000	0
150	20240424	182500	781695750	27000	27000	27000	27000	0
151	20240424	182400	781695750	27000	27000	27000	27000	0
152	20240424	182300	781695750	27000	27000	27000	27000	1636
153	20240424	182200	781695750	27000	27000	27000	27000	0
154	20240424	182100	781695750	27000	27000	27000	27000	0
155	20240424	182000	781695750	27000	27000	27000	27000	0
156	20240424	181900	781695750	27000	27000	27000	27000	0
157	20240424	181800	781695750	27000	27000	27000	27000	0
158	20240424	181700	781695750	27000	27000	27000	27000	0
159	20240424	181600	781695750	27000	27000	27000	27000	0
160	20240424	181500	781695750	27000	27000	27000	27000	0
161	20240424	181400	781695750	27000	27000	27000	27000	0
162	20240424	181300	781695750	27000	27000	27000	27000	0
163	20240424	181200	781695750	27000	27000	27000	27000	0
164	20240424	181100	781695750	27000	27000	27000	27000	0
165	20240424	181000	781695750	27000	27000	27000	27000	0
166	20240424	180900	781695750	27000	27000	27000	27000	0
167	20240424	180800	781695750	27000	27000	27000	27000	0
168	20240424	180700	781695750	27000	27000	27000	27000	0
169	20240424	180600	781695750	27000	27000	27000	27000	0
170	20240424	180500	781695750	27000	27000	27000	27000	0
171	20240424	180400	781695750	27000	27000	27000	27000	0
172	20240424	180300	781695750	27000	27000	27000	27000	0
173	20240424	180200	781695750	27000	27000	27000	27000	0
174	20240424	180100	781695750	27000	27000	27000	27000	0
175	20240424	180000	781695750	27000	27000	27000	27000	0
176	20240424	175900	781695750	27000	27000	27000	27000	0
177	20240424	175800	781695750	27000	27000	27000	27000	0
178	20240424	175700	781695750	27000	27000	27000	27000	0
179	20240424	175600	781695750	27000	27000	27000	27000	0
180	20240424	175500	781695750	27000	27000	27000	27000	0
181	20240424	175400	781695750	27000	27000	27000	27000	0
182	20240424	175300	781695750	27000	27000	27000	27000	1636
183	20240424	175200	781695750	27000	27000	27000	27000	0
184	20240424	175100	781695750	27000	27000	27000	27000	0
185	20240424	175000	781695750	27000	27000	27000	27000	0
186	20240424	174900	781695750	27000	27000	27000	27000	0
187	20240424	174800	781695750	27000	27000	27000	27000	0
188	20240424	174700	781695750	27000	27000	27000	27000	0
189	20240424	174600	781695750	27000	27000	27000	27000	0
190	20240424	174500	781695750	27000	27000	27000	27000	0
191	20240424	174400	781695750	27000	27000	27000	27000	0
192	20240424	174300	781695750	27000	27000	27000	27000	0
193	20240424	174200	781695750	27000	27000	27000	27000	0
194	20240424	174100	781695750	27000	27000	27000	27000	0
195	20240424	174000	781695750	27000	27000	27000	27000	0
196	20240424	173900	781695750	27000	27000	27000	27000	0
197	20240424	173800	781695750	27000	27000	27000	27000	0
198	20240424	173700	781695750	27000	27000	27000	27000	0
199	20240424	173600	781695750	27000	27000	27000	27000	0
200	20240424	173500	781695750	27000	27000	27000	27000	0
201	20240424	173400	781695750	27000	27000	27000	27000	0
202	20240424	173300	781695750	27000	27000	27000	27000	0
203	20240424	173200	781695750	27000	27000	27000	27000	0
204	20240424	173100	781695750	27000	27000	27000	27000	0
205	20240424	173000	781695750	27000	27000	27000	27000	0
206	20240424	172900	781695750	27000	27000	27000	27000	0
207	20240424	172800	781695750	27000	27000	27000	27000	0
208	20240424	172700	781695750	27000	27000	27000	27000	0
209	20240424	172600	781695750	27000	27000	27000	27000	0
210	20240424	172500	781695750	27000	27000	27000	27000	0
211	20240424	172400	781695750	27000	27000	27000	27000	0
212	20240424	172300	781695750	27000	27000	27000	27000	1636
213	20240424	172200	781695750	27000	27000	27000	27000	0
214	20240424	172100	781695750	27000	27000	27000	27000	0
215	20240424	172000	781695750	27000	27000	27000	27000	0
216	20240424	171900	781695750	27000	27000	27000	27000	0
217	20240424	171800	781695750	27000	27000	27000	27000	0
218	20240424	171700	781695750	27000	27000	27000	27000	0
219	20240424	171600	781695750	27000	27000	27000	27000	0
220	20240424	171500	781695750	27000	27000	27000	27000	0
221	20240424	171400	781695750	27000	27000	27000	27000	0
222	20240424	171300	781695750	27000	27000	27000	27000	0
223	20240424	171200	781695750	27000	27000	27000	27000	0
224	20240424	171100	781695750	27000	27000	27000	27000	0
225	20240424	171000	781695750	27000	27000	27000	27000	0
226	20240424	170900	781695750	27000	27000	27000	27000	0
227	20240424	170800	781695750	27000	27000	27000	27000	0
228	20240424	170700	781695750	27000	27000	27000	27000	0
229	20240424	170600	781695750	27000	27000	27000	27000	0
230	20240424	170500	781695750	27000	27000	27000	27000	0
231	20240424	170400	781695750	27000	27000	27000	27000	0
232	20240424	170300	781695750	27000	27000	27000	27000	0
233	20240424	170200	781695750	27000	27000	27000	27000	0
234	20240424	170100	781695750	27000	27000	27000	27000	0
235	20240424	170000	781695750	27000	27000	27000	27000	0
236	20240424	165900	781695750	27000	27000	27000	27000	0
237	20240424	165800	781695750	27000	27000	27000	27000	0
238	20240424	165700	781695750	27000	27000	27000	27000	0
239	20240424	165600	781695750	27000	27000	27000	27000	0
240	20240424	165500	781695750	27000	27000	27000	27000	0
241	20240424	165400	781695750	27000	27000	27000	27000	0
242	20240424	165300	781695750	27000	27000	27000	27000	1636
243	20240424	165200	781695750	27000	27000	27000	27000	0
244	20240424	165100	781695750	27000	27000	27000	27000	0
245	20240424	165000	781695750	27000	27000	27000	27000	0
246	20240424	164900	781695750	27000	27000	27000	27000	0
247	20240424	164800	781695750	27000	27000	27000	27000	0
248	20240424	164700	781695750	27000	27000	27000	27000	0
249	20240424	164600	781695750	27000	27000	27000	27000	0
250	20240424	164500	781695750	27000	27000	27000	27000	0
251	20240424	164400	781695750	27000	27000	27000	27000	0
252	20240424	164300	781695750	27000	27000	27000	27000	0
253	20240424	164200	781695750	27000	27000	27000	27000	0
254	20240424	164100	781695750	27000	27000	27000	27000	0
255	20240424	164000	781695750	27000	27000	27000	27000	0
256	20240424	163900	781695750	27000	27000	27000	27000	0
257	20240424	163800	781695750	27000	27000	27000	27000	0
258	20240424	163700	781695750	27000	27000	27000	27000	0
259	20240424	163600	781695750	27000	27000	27000	27000	0
260	20240424	163500	781695750	27000	27000	27000	27000	0
261	20240424	163400	781695750	27000	27000	27000	27000	0
262	20240424	163300	781695750	27000	27000	27000	27000	0
263	20240424	163200	781695750	27000	27000	27000	27000	0
264	20240424	163100	781695750	27000	27000	27000	27000	0
265	20240424	163000	781695750	27000	27000	27000	27000	0
266	20240424	162900	781695750	27000	27000	27000	27000	0
267	20240424	162800	781695750	27000	27000	27000	27000	0
268	20240424	162700	781695750	27000	27000	27000	27000	0
269	20240424	162600	781695750	27000	27000	27000	27000	0
270	20240424	162500	781695750	27000	27000	27000	27000	0
271	20240424	162400	781695750	27000	27000	27000	27000	0
272	20240424	162300	781695750	27000	27000	27000	27000	1636
273	20240424	162200	781695750	27000	27000	27000	27000	0
274	20240424	162100	781695750	27000	27000	27000	27000	0
275	20240424	162000	781695750	27000	27000	27000	27000	0
276	20240424	161900	781695750	27000	27000	27000	27000	0
277	20240424	161800	781695750	27000	27000	27000	27000	0
278	20240424	161700	781695750	27000	27000	27000	27000	0
279	20240424	161600	781695750	27000	27000	27000	27000	0
280	20240424	161500	781695750	27000	27000	27000	27000	0
281	20240424	161400	781695750	27000	27000	27000	27000	0
282	20240424	161300	781695750	27000	27000	27000	27000	0
283	20240424	161200	781695750	27000	27000	27000	27000	0
284	20240424	161100	781695750	27000	27000	27000	27000	0
285	20240424	161000	781695750	27000	27000	27000	27000	0
286	20240424	160900	781695750	27000	27000	27000	27000	0
287	20240424	160800	781695750	27000	27000	27000	27000	0
288	20240424	160700	781695750	27000	27000	27000	27000	0
289	20240424	160600	781695750	27000	27000	27000	27000	0
290	20240424	160500	781695750	27000	27000	27000	27000	0
291	20240424	160400	781695750	27000	27000	27000	27000	0
292	20240424	160300	781695750	27000	27000	27000	27000	0
293	20240424	160200	781695750	27000	27000	27000	27000	0
294	20240424	160100	781695750	27000	27000	27000	27000	0
295	20240424	160000	781695750	27000	27000	27000	27000	0
296	20240424	155900	781695750	27000	27000	27000	27000	0
297	20240424	155800	781695750	27000	27000	27000	27000	0
298	20240424	155700	781695750	27000	27000	27000	27000	0
299	20240424	155600	781695750	27000	27000	27000	27000	0
300	20240424	155500	781695750	27000	27000	27000	27000	0
301	20240424	155400	781695750	27000	27000	27000	27000	0
302	20240424	155300	781695750	27000	27000	27000	27000	1636
303	20240424	155200	781695750	27000	27000	27000	27000	0
304	20240424	155100	781695750	27000	27000	27000	27000	0
305	20240424	155000	781695750	27000	27000	27000	27000	0
306	20240424	154900	781695750	27000	27000	27000	27000	0
307	20240424	154800	781695750	27000	27000	27000	27000	0
308	20240424	154700	781695750	27000	27000	27000	27000	0
309	20240424	154600	781695750	27000	27000	27000	27000	0
310	20240424	154500	781695750	27000	27000	27000	27000	0
311	20240424	154400	781695750	27000	27000	27000	27000	0
312	20240424	154300	781695750	27000	27000	27000	27000	0
313	20240424	154200	781695750	27000	27000	27000	27000	0
314	20240424	154100	781695750	27000	27000	27000	27000	0
315	20240424	154000	781695750	27000	27000	27000	27000	0
316	20240424	153900	781695750	27000	27000	27000	27000	0
317	20240424	153800	781695750	27000	27000	27000	27000	0
318	20240424	153700	781695750	27000	27000	27000	27000	0
319	20240424	153600	781695750	27000	27000	27000	27000	0
320	20240424	153500	781695750	27000	27000	27000	27000	0
321	20240424	153400	781695750	27000	27000	27000	27000	0
322	20240424	153300	781695750	27000	27000	27000	27000	0
323	20240424	153200	781695750	27000	27000	27000	27000	0
324	20240424	153100	781695750	27000	27000	27000	27000	0
325	20240424	153000	781695750	27000	27000	27000	27000	1636
326	20240424	152900	737523750	27000	27000	27000	27000	0
327	20240424	152800	737523750	27000	27000	27000	27000	0
328	20240424	152700	737523750	27000	27000	27000	27000	0
329	20240424	152600	737523750	27000	27000	27000	27000	0
330	20240424	152500	737523750	27000	27000	27000	27000	0
331	20240424	152400	737523750	27000	27000	27000	27000	0
332	20240424	152300	737523750	27000	27000	27000	27000	0
333	20240424	152200	737523750	27000	27000	27000	27000	0
334	20240424	152100	737523750	27000	27000	27000	27000	0
335	20240424	152000	737523750	27000	27000	27000	27000	0
336	20240424	151900	737523750	27000	27000	27000	27000	13
337	20240424	151800	737172750	27000	27000	27000	27000	1
338	20240424	151700	737145750	27000	27000	27000	27000	39
339	20240424	151600	736092750	27000	27000	27000	27000	1
340	20240424	151500	736065750	26950	27000	27000	26950	24
341	20240424	151400	735417800	27000	27000	27000	27000	18
342	20240424	151300	734931800	26950	26950	26950	26950	1
343	20240424	151200	734904850	27000	27000	27000	27000	51
344	20240424	151100	733527850	27050	27050	27050	27050	40
345	20240424	151000	732445850	27000	27050	27100	26950	76
346	20240424	150900	730391550	27050	27050	27050	27050	1
347	20240424	150800	730364500	27050	27050	27050	27050	156
348	20240424	150700	726144700	27050	27000	27050	27000	52
349	20240424	150600	724738600	27050	27050	27050	27050	27
350	20240424	150500	724008250	27050	27000	27050	27000	74
351	20240424	150400	722008050	27000	27000	27000	27000	1
352	20240424	150300	721981050	27050	27100	27100	27050	25
353	20240424	150200	721304350	27050	27050	27050	27000	130
354	20240424	150100	717787900	27050	27050	27050	27050	27
355	20240424	150000	717057550	27100	27100	27100	27000	117
356	20240424	145900	713896700	27100	27100	27100	27100	2
357	20240424	145800	713842500	27100	27100	27100	27050	25
358	20240424	145700	713165050	27050	27000	27050	27000	305
359	20240424	145600	704929900	27000	27050	27050	27000	55
360	20240424	145500	703444200	27050	27050	27050	27050	25
361	20240424	145400	702767950	27100	27100	27100	27100	20
362	20240424	145300	702225950	27050	27100	27100	27050	17
363	20240424	145200	701765400	27050	27000	27050	27000	34
364	20240424	145100	700846750	27000	27050	27100	27000	557
365	20240424	145000	685800900	27050	27100	27100	27050	116
366	20240424	144900	682663050	27100	27100	27100	27050	139
367	20240424	144800	678902350	27100	27100	27100	27050	42
368	20240424	144700	677765600	27100	27050	27100	27050	151
369	20240424	144600	673673850	27050	27100	27100	27050	24
370	20240424	144500	673023850	27100	27100	27100	27050	24
371	20240424	144400	672373550	27050	27050	27100	27050	8
372	20240424	144300	672157100	27050	27050	27100	27050	33
373	20240424	144200	671263000	27050	27050	27050	27050	47
374	20240424	144100	669991650	27050	27050	27050	27050	46
375	20240424	144000	668747350	27050	27050	27050	27050	124
376	20240424	143900	665393150	27050	27050	27100	27050	1658
377	20240424	143800	620543800	27050	26950	27050	26900	20
378	20240424	143700	620004650	27000	27000	27050	26900	409
379	20240424	143600	608967700	27000	27000	27000	27000	46
380	20240424	143500	607725700	27000	27000	27000	27000	14
381	20240424	143400	607347700	27000	27000	27000	26950	46
382	20240424	143300	606105750	27000	27000	27000	27000	0
383	20240424	143200	606105750	27000	27000	27000	27000	2
384	20240424	143100	606051750	27000	26950	27000	26950	74
385	20240424	143000	604056150	26950	26950	26950	26950	3
386	20240424	142900	603975300	27000	26900	27000	26900	346
387	20240424	142800	594640650	26950	26950	26950	26950	147
388	20240424	142700	590679000	26950	26950	27000	26950	320
389	20240424	142600	582054450	27000	27000	27000	27000	0
390	20240424	142500	582054450	27000	27000	27000	27000	29
391	20240424	142400	581271450	27000	27000	27000	27000	13
392	20240424	142300	580920450	27000	27000	27000	27000	0
393	20240424	142200	580920450	27000	26950	27000	26950	133
394	20240424	142100	577334550	26950	26950	26950	26950	47
395	20240424	142000	576067900	26950	26950	26950	26950	23
396	20240424	141900	575448050	27000	26950	27000	26900	73
397	20240424	141800	573481750	26950	26950	26950	26950	26
398	20240424	141700	572781050	26950	26950	26950	26950	10
399	20240424	141600	572511550	26950	26950	26950	26950	5
400	20240424	141500	572376800	26950	26950	26950	26950	33
401	20240424	141400	571487450	26950	26950	26950	26950	0
402	20240424	141300	571487450	26950	26950	26950	26950	19
403	20240424	141200	570975400	26900	26950	26950	26900	31
404	20240424	141100	570140950	26950	26950	26950	26950	19
405	20240424	141000	569628900	26950	26950	26950	26950	12
406	20240424	140900	569305500	26950	27000	27000	26950	383
407	20240424	140800	558982950	27000	27000	27000	27000	25
408	20240424	140700	558307950	27000	27000	27000	27000	2
409	20240424	140600	558253950	27000	26950	27000	26950	28
410	20240424	140500	557498700	27000	27000	27000	27000	22
411	20240424	140400	556904700	27000	27000	27000	27000	14
412	20240424	140300	556526700	27000	27000	27000	27000	23
413	20240424	140200	555905700	27000	27000	27000	27000	19
414	20240424	140100	555392700	27000	27000	27000	27000	8
415	20240424	140000	555176700	27000	27000	27000	27000	12
416	20240424	135900	554852700	26950	27000	27000	26950	104
417	20240424	135800	552049650	27000	27000	27000	27000	10
418	20240424	135700	551779650	27000	27000	27000	27000	14
419	20240424	135600	551401650	26950	27000	27000	26950	607
420	20240424	135500	535035250	27000	27000	27000	27000	27
421	20240424	135400	534306250	27000	27000	27000	27000	0
422	20240424	135300	534306250	27000	27000	27000	27000	27
423	20240424	135200	533577250	27000	27000	27000	27000	18
424	20240424	135100	533091250	27000	27000	27000	27000	25
425	20240424	135000	532416250	27000	27000	27000	27000	7
426	20240424	134900	532227250	27000	27000	27000	27000	0
427	20240424	134800	532227250	27000	27000	27000	27000	23
428	20240424	134700	531606250	27000	27000	27000	27000	4
429	20240424	134600	531498250	27000	27000	27000	27000	25
430	20240424	134500	530823250	27000	27000	27000	27000	5
431	20240424	134400	530688250	27000	27000	27000	27000	25
432	20240424	134300	530013250	27000	27000	27000	27000	0
433	20240424	134200	530013250	27000	27000	27000	27000	4
434	20240424	134100	529905250	27000	27000	27000	27000	10
435	20240424	134000	529635250	26950	26950	26950	26950	0
436	20240424	133900	529635250	26950	26900	27000	26900	71
437	20240424	133800	527722500	26950	26950	26950	26950	3
438	20240424	133700	527641650	27000	26950	27000	26950	43
439	20240424	133600	526481300	27000	27000	27000	27000	9
440	20240424	133500	526238300	26950	26900	26950	26900	32
441	20240424	133400	525376400	26900	27000	27000	26900	40
442	20240424	133300	524299400	26950	26950	26950	26950	20
443	20240424	133200	523760400	26950	27000	27000	26950	226
444	20240424	133100	517669200	26950	26950	26950	26950	0
445	20240424	133000	517669200	26950	26950	26950	26900	134
446	20240424	132900	514058900	26950	26800	26950	26800	90
447	20240424	132800	511639600	26800	26800	26850	26800	29
448	20240424	132700	510861700	26850	26800	26850	26800	29
449	20240424	132600	510083800	26850	26750	26850	26700	76
450	20240424	132500	508050550	26750	26750	26750	26750	15
451	20240424	132400	507649300	26800	26750	26800	26750	30
452	20240424	132300	506846050	26800	26750	26800	26750	28
453	20240424	132200	506096400	26750	26800	26800	26750	30
454	20240424	132100	505293150	26750	26800	26800	26750	31
455	20240424	132000	504463050	26750	26800	26800	26750	27
456	20240424	131900	503740200	26800	26850	26850	26800	22
457	20240424	131800	503149900	26750	26800	26800	26750	104
458	20240424	131700	500363450	26850	26750	26850	26750	25
459	20240424	131600	499693300	26750	26750	26800	26750	23
460	20240424	131500	499077800	26800	26800	26850	26750	34
461	20240424	131400	498166450	26800	26800	26800	26750	77
462	20240424	131300	496103650	26800	26800	26850	26800	197
463	20240424	131200	490823850	26850	26900	26950	26800	209
464	20240424	131100	485208050	26850	26950	26950	26850	13
465	20240424	131000	484858550	27000	26950	27050	26950	38
466	20240424	130900	483832400	26950	26950	27000	26950	108
467	20240424	130800	480921700	26950	27050	27050	26950	138
468	20240424	130700	477195500	27000	27050	27050	27000	885
469	20240424	130600	453272750	27050	27050	27050	27050	14
470	20240424	130500	452894050	27100	27050	27100	27050	31
471	20240424	130400	452054350	27100	27050	27100	27050	462
472	20240424	130300	439557000	27100	27100	27100	27100	27
473	20240424	130200	438825300	27100	27100	27100	27100	92
474	20240424	130100	436332100	27100	27100	27100	27100	18
475	20240424	130000	435844300	27100	27100	27100	27100	11
476	20240424	125900	435546200	27100	27100	27100	27100	14
477	20240424	125800	435166800	27100	27100	27100	27100	15
478	20240424	125700	434760300	27100	27100	27150	27100	111
479	20240424	125600	431752100	27100	27100	27150	27100	28
480	20240424	125500	430992800	27100	27100	27100	27100	0
481	20240424	125400	430992800	27100	27100	27100	27100	13
482	20240424	125300	430640500	27150	27100	27150	27100	16
483	20240424	125200	430206350	27150	27100	27150	27100	518
484	20240424	125100	416168500	27100	27100	27100	27100	9
485	20240424	125000	415924600	27100	27100	27100	27100	18
486	20240424	124900	415436800	27100	27100	27100	27100	0
487	20240424	124800	415436800	27100	27100	27100	27100	11
488	20240424	124700	415138700	27100	27100	27100	27100	324
489	20240424	124600	406358300	27100	27100	27100	27050	27
490	20240424	124500	405627250	27100	27100	27100	27100	14
491	20240424	124400	405247850	27100	27100	27100	27100	15
492	20240424	124300	404841350	27100	27100	27100	27100	15
493	20240424	124200	404434850	27050	27050	27050	27050	30
494	20240424	124100	403623350	27100	27100	27100	27100	30
495	20240424	124000	402810350	27100	27100	27100	27100	3
496	20240424	123900	402729050	27100	27100	27100	27100	9
497	20240424	123800	402485150	27100	27100	27100	27100	17
498	20240424	123700	402024450	27100	27100	27100	27100	2
499	20240424	123600	401970250	27100	27100	27100	27100	25
500	20240424	123500	401292750	27100	27100	27100	27100	5
501	20240424	123400	401157250	27100	27100	27100	27100	28
502	20240424	123300	400398450	27100	27100	27100	27100	0
503	20240424	123200	400398450	27100	27050	27100	27050	29
504	20240424	123100	399613250	27100	27100	27100	27100	15
505	20240424	123000	399206750	27100	27100	27100	27100	5
506	20240424	122900	399071250	27100	27100	27100	27100	26
507	20240424	122800	398366650	27100	27100	27100	27100	2
508	20240424	122700	398312450	27100	27100	27100	27100	29
509	20240424	122600	397526550	27050	27050	27050	27050	100
510	20240424	122500	394821550	27100	27100	27100	27100	14
511	20240424	122400	394442150	27100	27100	27100	27100	61
512	20240424	122300	392789050	27100	27100	27100	27100	3
513	20240424	122200	392707750	27100	27100	27100	27100	23
514	20240424	122100	392084450	27100	27100	27100	27100	4
515	20240424	122000	391976050	27100	27100	27100	27100	23
516	20240424	121900	391352750	27100	27100	27100	27100	0
517	20240424	121800	391352750	27100	27100	27100	27100	19
518	20240424	121700	390837850	27100	27050	27100	27050	123
519	20240424	121600	387510200	27050	27050	27050	27050	14
520	20240424	121500	387131500	27050	27050	27050	27050	14
521	20240424	121400	386752800	27050	27050	27050	27050	0
522	20240424	121300	386752800	27050	27050	27050	27050	67
523	20240424	121200	384940450	27050	27050	27050	27050	61
524	20240424	121100	383290400	27050	27050	27050	27050	17
525	20240424	121000	382830550	27050	27050	27050	27050	11
526	20240424	120900	382533000	27050	27050	27050	27050	22
527	20240424	120800	381937900	27050	27050	27050	27050	10
528	20240424	120700	381667400	27050	27050	27050	27050	24
529	20240424	120600	381018200	27050	27050	27050	27050	0
530	20240424	120500	381018200	27050	27050	27050	27050	13
531	20240424	120400	380666550	27050	27050	27050	27050	18
532	20240424	120300	380179650	27050	27050	27050	27050	10
533	20240424	120200	379909150	27050	27050	27050	27050	14
534	20240424	120100	379530450	27050	27050	27050	27050	15
535	20240424	120000	379124700	27050	27050	27050	27050	14
536	20240424	115900	378746000	27050	27050	27050	27050	2
537	20240424	115800	378691900	27050	27050	27050	27050	28
538	20240424	115700	377934500	27050	27050	27050	27050	0
539	20240424	115600	377934500	27050	27050	27050	27050	10
540	20240424	115500	377664000	27050	27050	27050	27050	19
541	20240424	115400	377150050	27050	27050	27050	27050	2
542	20240424	115300	377095950	27050	27050	27050	27050	23
543	20240424	115200	376473800	27050	27050	27050	27050	4
544	20240424	115100	376365600	27100	27050	27100	27050	23
545	20240424	115000	375743000	27050	27050	27050	27050	150
546	20240424	114900	371685500	27100	27100	27100	27050	82
547	20240424	114800	369465850	27100	27100	27100	27100	3
548	20240424	114700	369384550	27100	27100	27100	27100	0
549	20240424	114600	369384550	27100	27050	27100	27050	205
550	20240424	114500	363838400	27050	27050	27050	27050	0
551	20240424	114400	363838400	27050	27050	27050	27050	28
552	20240424	114300	363081000	27050	27050	27050	27050	3
553	20240424	114200	362999850	27050	27050	27050	27050	16
554	20240424	114100	362567050	27050	27050	27050	27050	13
555	20240424	114000	362215400	27050	27050	27050	27050	0
556	20240424	113900	362215400	27050	27050	27050	27050	24
557	20240424	113800	361566200	27050	27050	27050	27050	5
558	20240424	113700	361430950	27050	27050	27050	27050	24
559	20240424	113600	360781750	27050	27050	27050	26950	3
560	20240424	113500	360700700	27000	27000	27050	27000	157
561	20240424	113400	356460750	27000	27000	27000	27000	11
562	20240424	113300	356163750	27000	27000	27000	27000	14
563	20240424	113200	355785750	27000	27000	27000	26950	22
564	20240424	113100	355191800	27000	27000	27000	27000	0
565	20240424	113000	355191800	27000	26950	27000	26950	32
566	20240424	112900	354328700	26950	27000	27050	26950	22
567	20240424	112800	353734700	27000	27000	27050	27000	23
568	20240424	112700	353113000	27050	27050	27050	27050	12
569	20240424	112600	352788400	27000	27000	27000	27000	18
570	20240424	112500	352302400	27000	27000	27000	27000	11
571	20240424	112400	352005400	27000	27000	27000	27000	14
572	20240424	112300	351627400	26900	27000	27000	26900	300
573	20240424	112200	343547850	27050	27050	27050	27050	9
574	20240424	112100	343304400	27050	27050	27050	27050	20
575	20240424	112000	342763400	27050	27050	27050	27050	10
576	20240424	111900	342492900	27050	27050	27050	27050	16
577	20240424	111800	342060100	27050	27050	27050	27050	14
578	20240424	111700	341681400	27050	27050	27050	27050	23
579	20240424	111600	341059250	27050	27050	27050	27050	0
580	20240424	111500	341059250	27050	27050	27050	27050	14
581	20240424	111400	340680550	27000	27000	27000	27000	0
582	20240424	111300	340680550	27000	27100	27100	27000	119
583	20240424	111200	337466150	27100	27050	27100	27050	92
584	20240424	111100	334976850	27100	27100	27100	27100	0
585	20240424	111000	334976850	27100	27150	27150	27100	26
586	20240424	110900	334271000	27100	27050	27100	27050	33
587	20240424	110800	333378150	27100	27150	27150	27100	22
588	20240424	110700	332780900	27100	27100	27100	27100	63
589	20240424	110600	331073600	27150	27150	27150	27150	18
590	20240424	110500	330584900	27150	27150	27150	27150	159
591	20240424	110400	326268050	27100	27100	27100	27100	10
592	20240424	110300	325997050	27150	27150	27150	27150	28
593	20240424	110200	325236850	27150	27100	27150	27100	111
594	20240424	110100	322228650	27100	27100	27100	27050	31
595	20240424	110000	321388650	27100	27100	27100	27100	0
596	20240424	105900	321388650	27100	27100	27100	27100	14
597	20240424	105800	321009250	27100	27100	27100	27100	17
598	20240424	105700	320548550	27100	27100	27100	27100	14
599	20240424	105600	320169150	27100	27100	27100	27100	11
600	20240424	105500	319871050	27100	27100	27100	27100	4
601	20240424	105400	319762650	27100	27100	27100	27100	13
602	20240424	105300	319410350	27100	27100	27100	27100	29
603	20240424	105200	318624450	27100	27150	27150	27100	22
604	20240424	105100	318027300	27150	27150	27150	27150	8
605	20240424	105000	317810100	27100	27100	27100	27100	175
606	20240424	104900	313067600	27100	27100	27100	27100	18
607	20240424	104800	312579800	27050	27050	27050	27050	0
608	20240424	104700	312579800	27050	27050	27050	27050	1
609	20240424	104600	312552750	27050	27050	27050	27050	16
610	20240424	104500	312119950	27050	27050	27050	27050	14
611	20240424	104400	311741250	27050	27050	27100	27050	17
612	20240424	104300	311281300	27100	27100	27100	27100	19
613	20240424	104200	310766400	27150	27150	27150	27150	30
614	20240424	104100	309951900	27150	27100	27150	27100	30
615	20240424	104000	309138400	27100	27050	27100	27050	310
616	20240424	103900	300752850	27050	27000	27050	27000	317
617	20240424	103800	292192950	27000	26950	27000	26950	44
618	20240424	103700	291006400	26950	26950	26950	26950	11
619	20240424	103600	290709950	26950	26950	26950	26950	14
620	20240424	103500	290332650	26950	26950	26950	26950	5
621	20240424	103400	290197900	26950	26950	26950	26950	22
622	20240424	103300	289605000	26900	26900	26900	26900	43
623	20240424	103200	288448300	26950	26950	26950	26900	30
624	20240424	103100	287639850	26900	26900	26900	26900	12
625	20240424	103000	287317050	26950	26950	26950	26950	13
626	20240424	102900	286966700	26900	26900	26900	26900	103
627	20240424	102800	284196000	26900	26800	26900	26800	75
628	20240424	102700	282185900	26750	26750	26750	26750	1
629	20240424	102600	282159150	26800	26800	26800	26800	0
630	20240424	102500	282159150	26800	26800	26800	26800	0
631	20240424	102400	282159150	26800	26750	26800	26750	71
632	20240424	102300	280257750	26600	26600	26600	26600	3
633	20240424	102200	280177950	26650	26650	26650	26650	373
634	20240424	102100	270237500	26650	26650	26650	26650	6
635	20240424	102000	270077600	26650	26650	26650	26650	9
636	20240424	101900	269837750	26650	26700	26700	26650	47
637	20240424	101800	268585150	26650	26650	26650	26650	3
638	20240424	101700	268505200	26700	26700	26700	26700	0
639	20240424	101600	268505200	26700	26700	26700	26700	7
640	20240424	101500	268318300	26700	26700	26700	26700	26
641	20240424	101400	267624100	26600	26600	26600	26600	0
642	20240424	101300	267624100	26600	26600	26600	26600	3
643	20240424	101200	267544300	26600	26600	26600	26600	87
644	20240424	101100	265230100	26600	26600	26600	26600	0
645	20240424	101000	265230100	26600	26650	26650	26600	30
646	20240424	100900	264432050	26600	26600	26600	26600	0
647	20240424	100800	264432050	26600	26600	26600	26600	241
648	20240424	100700	258021450	26600	26600	26600	26600	11
649	20240424	100600	257728850	26650	26650	26650	26650	75
650	20240424	100500	255730100	26650	26750	26750	26650	100
651	20240424	100400	253062250	26800	26800	26800	26800	0
652	20240424	100300	253062250	26800	26800	26800	26800	1
653	20240424	100200	253035450	26800	26800	26800	26800	0
654	20240424	100100	253035450	26800	26800	26800	26800	0
655	20240424	100000	253035450	26800	26800	26800	26800	0
656	20240424	095900	253035450	26800	26800	26800	26800	0
657	20240424	095800	253035450	26800	26800	26800	26800	0
658	20240424	095700	253035450	26800	26850	26850	26800	5
659	20240424	095600	252901350	26800	26800	26800	26800	32
660	20240424	095500	252043750	26750	26750	26750	26750	0
661	20240424	095400	252043750	26750	26800	26800	26750	7
662	20240424	095300	251856250	26800	26800	26800	26800	11
663	20240424	095200	251561450	26800	26800	26800	26800	0
664	20240424	095100	251561450	26800	26800	26800	26800	52
665	20240424	095000	250167850	26800	26800	26800	26800	1
666	20240424	094900	250141050	26950	26950	26950	26950	4
667	20240424	094800	250033250	26950	26950	26950	26950	3
668	20240424	094700	249952400	26950	26950	26950	26950	0
669	20240424	094600	249952400	26950	26950	26950	26950	0
670	20240424	094500	249952400	26950	26950	26950	26950	1
671	20240424	094400	249925450	26750	26700	26750	26700	32
672	20240424	094300	249071000	26700	26650	26700	26650	8
673	20240424	094200	248857650	26650	26600	26650	26550	451
674	20240424	094100	236867300	26600	26700	26700	26600	608
675	20240424	094000	220668750	26700	26700	26700	26700	8
676	20240424	093900	220455150	26700	26900	27050	26700	959
677	20240424	093800	194811400	26900	26800	26900	26800	137
678	20240424	093700	191133600	26750	26750	26750	26750	0
679	20240424	093600	191133600	26750	26750	26750	26750	0
680	20240424	093500	191133600	26750	26750	26750	26750	921
681	20240424	093400	166496850	26800	26900	26900	26800	106
682	20240424	093300	163649250	26900	26900	26900	26900	0
683	20240424	093200	163649250	26900	26900	26900	26900	0
684	20240424	093100	163649250	26900	27100	27100	26900	339
685	20240424	093000	154511150	27250	27250	27250	27250	0
686	20240424	092900	154511150	27250	27300	27300	27250	51
687	20240424	092800	153120900	27300	27100	27300	27100	22
688	20240424	092700	152522400	27000	27000	27000	27000	0
689	20240424	092600	152522400	27000	27000	27000	27000	0
690	20240424	092500	152522400	27000	27000	27000	27000	0
691	20240424	092400	152522400	27000	27000	27000	27000	2
692	20240424	092300	152468400	27000	27000	27000	27000	10
693	20240424	092200	152198400	27050	27050	27050	27050	108
694	20240424	092100	149277000	27100	27100	27100	27100	2
695	20240424	092000	149222800	27100	27100	27100	27100	11
696	20240424	091900	148924700	27100	27250	27450	27100	831
697	20240424	091800	126134000	27200	26900	27200	26900	1000
698	20240424	091700	99050250	26700	26700	26700	26700	1
699	20240424	091600	99023550	26950	26800	26950	26800	56
700	20240424	091500	97519800	26750	26750	26750	26750	2
701	20240424	091400	97466300	26700	26700	26700	26650	1294
702	20240424	091300	62920900	26700	26700	26700	26700	0
703	20240424	091200	62920900	26700	26700	26700	26700	0
704	20240424	091100	62920900	26700	26700	26700	26700	0
705	20240424	091000	62920900	26700	26700	26700	26700	10
706	20240424	090900	62653900	26700	26750	26750	26700	45
707	20240424	090800	61451400	26800	26800	26800	26800	0
708	20240424	090700	61451400	26800	26900	26900	26800	3
709	20240424	090600	61370800	26750	26750	26750	26750	31
710	20240424	090500	60541550	26750	26750	26750	26750	1
711	20240424	090400	60514800	26750	27000	27000	26750	477
712	20240424	090300	47688800	26900	26750	26950	26750	750
713	20240424	090200	27529350	26700	26600	26700	26600	698
714	20240424	090100	8949100	26600	26550	26600	26550	39
715	20240424	090000	7913150	26600	26650	26650	26600	262