KissMeData/054930/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193700	293782000	27450	27450	27450	27450	431
3	20240429	193600	293782000	27450	27450	27450	27450	0
4	20240429	193500	293782000	27450	27450	27450	27450	0
5	20240429	193400	293782000	27450	27450	27450	27450	0
6	20240429	193300	293782000	27450	27450	27450	27450	0
7	20240429	193200	293782000	27450	27450	27450	27450	0
8	20240429	193100	293782000	27450	27450	27450	27450	0
9	20240429	193000	293782000	27450	27450	27450	27450	0
10	20240429	192900	293782000	27450	27450	27450	27450	0
11	20240429	192800	293782000	27450	27450	27450	27450	0
12	20240429	192700	293782000	27450	27450	27450	27450	0
13	20240429	192600	293782000	27450	27450	27450	27450	0
14	20240429	192500	293782000	27450	27450	27450	27450	0
15	20240429	192400	293782000	27450	27450	27450	27450	0
16	20240429	192300	293782000	27450	27450	27450	27450	0
17	20240429	192200	293782000	27450	27450	27450	27450	0
18	20240429	192100	293782000	27450	27450	27450	27450	0
19	20240429	192000	293782000	27450	27450	27450	27450	0
20	20240429	191900	293782000	27450	27450	27450	27450	0
21	20240429	191800	293782000	27450	27450	27450	27450	0
22	20240429	191700	293782000	27450	27450	27450	27450	0
23	20240429	191600	293782000	27450	27450	27450	27450	0
24	20240429	191500	293782000	27450	27450	27450	27450	0
25	20240429	191400	293782000	27450	27450	27450	27450	0
26	20240429	191300	293782000	27450	27450	27450	27450	0
27	20240429	191200	293782000	27450	27450	27450	27450	0
28	20240429	191100	293782000	27450	27450	27450	27450	0
29	20240429	191000	293782000	27450	27450	27450	27450	0
30	20240429	190900	293782000	27450	27450	27450	27450	0
31	20240429	190800	293782000	27450	27450	27450	27450	0
32	20240429	190700	293782000	27450	27450	27450	27450	431
33	20240429	190600	293782000	27450	27450	27450	27450	0
34	20240429	190500	293782000	27450	27450	27450	27450	0
35	20240429	190400	293782000	27450	27450	27450	27450	0
36	20240429	190300	293782000	27450	27450	27450	27450	0
37	20240429	190200	293782000	27450	27450	27450	27450	0
38	20240429	190100	293782000	27450	27450	27450	27450	0
39	20240429	190000	293782000	27450	27450	27450	27450	0
40	20240429	185900	293782000	27450	27450	27450	27450	0
41	20240429	185800	293782000	27450	27450	27450	27450	0
42	20240429	185700	293782000	27450	27450	27450	27450	0
43	20240429	185600	293782000	27450	27450	27450	27450	0
44	20240429	185500	293782000	27450	27450	27450	27450	0
45	20240429	185400	293782000	27450	27450	27450	27450	0
46	20240429	185300	293782000	27450	27450	27450	27450	0
47	20240429	185200	293782000	27450	27450	27450	27450	0
48	20240429	185100	293782000	27450	27450	27450	27450	0
49	20240429	185000	293782000	27450	27450	27450	27450	0
50	20240429	184900	293782000	27450	27450	27450	27450	0
51	20240429	184800	293782000	27450	27450	27450	27450	0
52	20240429	184700	293782000	27450	27450	27450	27450	0
53	20240429	184600	293782000	27450	27450	27450	27450	0
54	20240429	184500	293782000	27450	27450	27450	27450	0
55	20240429	184400	293782000	27450	27450	27450	27450	0
56	20240429	184300	293782000	27450	27450	27450	27450	0
57	20240429	184200	293782000	27450	27450	27450	27450	0
58	20240429	184100	293782000	27450	27450	27450	27450	0
59	20240429	184000	293782000	27450	27450	27450	27450	0
60	20240429	183900	293782000	27450	27450	27450	27450	0
61	20240429	183800	293782000	27450	27450	27450	27450	0
62	20240429	183700	293782000	27450	27450	27450	27450	431
63	20240429	183600	293782000	27450	27450	27450	27450	0
64	20240429	183500	293782000	27450	27450	27450	27450	0
65	20240429	183400	293782000	27450	27450	27450	27450	0
66	20240429	183300	293782000	27450	27450	27450	27450	0
67	20240429	183200	293782000	27450	27450	27450	27450	0
68	20240429	183100	293782000	27450	27450	27450	27450	0
69	20240429	183000	293782000	27450	27450	27450	27450	0
70	20240429	182900	293782000	27450	27450	27450	27450	0
71	20240429	182800	293782000	27450	27450	27450	27450	0
72	20240429	182700	293782000	27450	27450	27450	27450	0
73	20240429	182600	293782000	27450	27450	27450	27450	0
74	20240429	182500	293782000	27450	27450	27450	27450	0
75	20240429	182400	293782000	27450	27450	27450	27450	0
76	20240429	182300	293782000	27450	27450	27450	27450	0
77	20240429	182200	293782000	27450	27450	27450	27450	0
78	20240429	182100	293782000	27450	27450	27450	27450	0
79	20240429	182000	293782000	27450	27450	27450	27450	0
80	20240429	181900	293782000	27450	27450	27450	27450	0
81	20240429	181800	293782000	27450	27450	27450	27450	0
82	20240429	181700	293782000	27450	27450	27450	27450	0
83	20240429	181600	293782000	27450	27450	27450	27450	0
84	20240429	181500	293782000	27450	27450	27450	27450	0
85	20240429	181400	293782000	27450	27450	27450	27450	0
86	20240429	181300	293782000	27450	27450	27450	27450	0
87	20240429	181200	293782000	27450	27450	27450	27450	0
88	20240429	181100	293782000	27450	27450	27450	27450	0
89	20240429	181000	293782000	27450	27450	27450	27450	0
90	20240429	180900	293782000	27450	27450	27450	27450	0
91	20240429	180800	293782000	27450	27450	27450	27450	0
92	20240429	180700	293782000	27450	27450	27450	27450	431
93	20240429	180600	293782000	27450	27450	27450	27450	0
94	20240429	180500	293782000	27450	27450	27450	27450	0
95	20240429	180400	293782000	27450	27450	27450	27450	0
96	20240429	180300	293782000	27450	27450	27450	27450	0
97	20240429	180200	293782000	27450	27450	27450	27450	0
98	20240429	180100	293782000	27450	27450	27450	27450	0
99	20240429	180000	293782000	27450	27450	27450	27450	0
100	20240429	175900	293782000	27450	27450	27450	27450	0
101	20240429	175800	293782000	27450	27450	27450	27450	0
102	20240429	175700	293782000	27450	27450	27450	27450	0
103	20240429	175600	293782000	27450	27450	27450	27450	0
104	20240429	175500	293782000	27450	27450	27450	27450	0
105	20240429	175400	293782000	27450	27450	27450	27450	0
106	20240429	175300	293782000	27450	27450	27450	27450	0
107	20240429	175200	293782000	27450	27450	27450	27450	0
108	20240429	175100	293782000	27450	27450	27450	27450	0
109	20240429	175000	293782000	27450	27450	27450	27450	0
110	20240429	174900	293782000	27450	27450	27450	27450	0
111	20240429	174800	293782000	27450	27450	27450	27450	0
112	20240429	174700	293782000	27450	27450	27450	27450	0
113	20240429	174600	293782000	27450	27450	27450	27450	0
114	20240429	174500	293782000	27450	27450	27450	27450	0
115	20240429	174400	293782000	27450	27450	27450	27450	0
116	20240429	174300	293782000	27450	27450	27450	27450	0
117	20240429	174200	293782000	27450	27450	27450	27450	0
118	20240429	174100	293782000	27450	27450	27450	27450	0
119	20240429	174000	293782000	27450	27450	27450	27450	0
120	20240429	173900	293782000	27450	27450	27450	27450	0
121	20240429	173800	293782000	27450	27450	27450	27450	0
122	20240429	173700	293782000	27450	27450	27450	27450	431
123	20240429	173600	293782000	27450	27450	27450	27450	0
124	20240429	173500	293782000	27450	27450	27450	27450	0
125	20240429	173400	293782000	27450	27450	27450	27450	0
126	20240429	173300	293782000	27450	27450	27450	27450	0
127	20240429	173200	293782000	27450	27450	27450	27450	0
128	20240429	173100	293782000	27450	27450	27450	27450	0
129	20240429	173000	293782000	27450	27450	27450	27450	0
130	20240429	172900	293782000	27450	27450	27450	27450	0
131	20240429	172800	293782000	27450	27450	27450	27450	0
132	20240429	172700	293782000	27450	27450	27450	27450	0
133	20240429	172600	293782000	27450	27450	27450	27450	0
134	20240429	172500	293782000	27450	27450	27450	27450	0
135	20240429	172400	293782000	27450	27450	27450	27450	0
136	20240429	172300	293782000	27450	27450	27450	27450	0
137	20240429	172200	293782000	27450	27450	27450	27450	0
138	20240429	172100	293782000	27450	27450	27450	27450	0
139	20240429	172000	293782000	27450	27450	27450	27450	0
140	20240429	171900	293782000	27450	27450	27450	27450	0
141	20240429	171800	293782000	27450	27450	27450	27450	0
142	20240429	171700	293782000	27450	27450	27450	27450	0
143	20240429	171600	293782000	27450	27450	27450	27450	0
144	20240429	171500	293782000	27450	27450	27450	27450	0
145	20240429	171400	293782000	27450	27450	27450	27450	0
146	20240429	171300	293782000	27450	27450	27450	27450	0
147	20240429	171200	293782000	27450	27450	27450	27450	0
148	20240429	171100	293782000	27450	27450	27450	27450	0
149	20240429	171000	293782000	27450	27450	27450	27450	0
150	20240429	170900	293782000	27450	27450	27450	27450	0
151	20240429	170800	293782000	27450	27450	27450	27450	0
152	20240429	170700	293782000	27450	27450	27450	27450	431
153	20240429	170600	293782000	27450	27450	27450	27450	0
154	20240429	170500	293782000	27450	27450	27450	27450	0
155	20240429	170400	293782000	27450	27450	27450	27450	0
156	20240429	170300	293782000	27450	27450	27450	27450	0
157	20240429	170200	293782000	27450	27450	27450	27450	0
158	20240429	170100	293782000	27450	27450	27450	27450	0
159	20240429	170000	293782000	27450	27450	27450	27450	0
160	20240429	165900	293782000	27450	27450	27450	27450	0
161	20240429	165800	293782000	27450	27450	27450	27450	0
162	20240429	165700	293782000	27450	27450	27450	27450	0
163	20240429	165600	293782000	27450	27450	27450	27450	0
164	20240429	165500	293782000	27450	27450	27450	27450	0
165	20240429	165400	293782000	27450	27450	27450	27450	0
166	20240429	165300	293782000	27450	27450	27450	27450	0
167	20240429	165200	293782000	27450	27450	27450	27450	0
168	20240429	165100	293782000	27450	27450	27450	27450	0
169	20240429	165000	293782000	27450	27450	27450	27450	0
170	20240429	164900	293782000	27450	27450	27450	27450	0
171	20240429	164800	293782000	27450	27450	27450	27450	0
172	20240429	164700	293782000	27450	27450	27450	27450	0
173	20240429	164600	293782000	27450	27450	27450	27450	0
174	20240429	164500	293782000	27450	27450	27450	27450	0
175	20240429	164400	293782000	27450	27450	27450	27450	0
176	20240429	164300	293782000	27450	27450	27450	27450	0
177	20240429	164200	293782000	27450	27450	27450	27450	0
178	20240429	164100	293782000	27450	27450	27450	27450	0
179	20240429	164000	293782000	27450	27450	27450	27450	0
180	20240429	163900	293782000	27450	27450	27450	27450	0
181	20240429	163800	293782000	27450	27450	27450	27450	0
182	20240429	163700	293782000	27450	27450	27450	27450	431
183	20240429	163600	293782000	27450	27450	27450	27450	0
184	20240429	163500	293782000	27450	27450	27450	27450	0
185	20240429	163400	293782000	27450	27450	27450	27450	0
186	20240429	163300	293782000	27450	27450	27450	27450	0
187	20240429	163200	293782000	27450	27450	27450	27450	0
188	20240429	163100	293782000	27450	27450	27450	27450	0
189	20240429	163000	293782000	27450	27450	27450	27450	0
190	20240429	162900	293782000	27450	27450	27450	27450	0
191	20240429	162800	293782000	27450	27450	27450	27450	0
192	20240429	162700	293782000	27450	27450	27450	27450	0
193	20240429	162600	293782000	27450	27450	27450	27450	0
194	20240429	162500	293782000	27450	27450	27450	27450	0
195	20240429	162400	293782000	27450	27450	27450	27450	0
196	20240429	162300	293782000	27450	27450	27450	27450	0
197	20240429	162200	293782000	27450	27450	27450	27450	0
198	20240429	162100	293782000	27450	27450	27450	27450	0
199	20240429	162000	293782000	27450	27450	27450	27450	0
200	20240429	161900	293782000	27450	27450	27450	27450	0
201	20240429	161800	293782000	27450	27450	27450	27450	0
202	20240429	161700	293782000	27450	27450	27450	27450	0
203	20240429	161600	293782000	27450	27450	27450	27450	0
204	20240429	161500	293782000	27450	27450	27450	27450	0
205	20240429	161400	293782000	27450	27450	27450	27450	0
206	20240429	161300	293782000	27450	27450	27450	27450	0
207	20240429	161200	293782000	27450	27450	27450	27450	0
208	20240429	161100	293782000	27450	27450	27450	27450	0
209	20240429	161000	293782000	27450	27450	27450	27450	0
210	20240429	160900	293782000	27450	27450	27450	27450	0
211	20240429	160800	293782000	27450	27450	27450	27450	0
212	20240429	160700	293782000	27450	27450	27450	27450	431
213	20240429	160600	293782000	27450	27450	27450	27450	0
214	20240429	160500	293782000	27450	27450	27450	27450	0
215	20240429	160400	293782000	27450	27450	27450	27450	0
216	20240429	160300	293782000	27450	27450	27450	27450	0
217	20240429	160200	293782000	27450	27450	27450	27450	0
218	20240429	160100	293782000	27450	27450	27450	27450	0
219	20240429	160000	293782000	27450	27450	27450	27450	0
220	20240429	155900	293782000	27450	27450	27450	27450	0
221	20240429	155800	293782000	27450	27450	27450	27450	0
222	20240429	155700	293782000	27450	27450	27450	27450	0
223	20240429	155600	293782000	27450	27450	27450	27450	0
224	20240429	155500	293782000	27450	27450	27450	27450	0
225	20240429	155400	293782000	27450	27450	27450	27450	0
226	20240429	155300	293782000	27450	27450	27450	27450	0
227	20240429	155200	293782000	27450	27450	27450	27450	0
228	20240429	155100	293782000	27450	27450	27450	27450	0
229	20240429	155000	293782000	27450	27450	27450	27450	0
230	20240429	154900	293782000	27450	27450	27450	27450	0
231	20240429	154800	293782000	27450	27450	27450	27450	0
232	20240429	154700	293782000	27450	27450	27450	27450	0
233	20240429	154600	293782000	27450	27450	27450	27450	0
234	20240429	154500	293782000	27450	27450	27450	27450	0
235	20240429	154400	293782000	27450	27450	27450	27450	0
236	20240429	154300	293782000	27450	27450	27450	27450	0
237	20240429	154200	293782000	27450	27450	27450	27450	0
238	20240429	154100	293782000	27450	27450	27450	27450	0
239	20240429	154000	293782000	27450	27450	27450	27450	0
240	20240429	153900	293782000	27450	27450	27450	27450	0
241	20240429	153800	293782000	27450	27450	27450	27450	0
242	20240429	153700	293782000	27450	27450	27450	27450	431
243	20240429	153600	293782000	27450	27450	27450	27450	0
244	20240429	153500	293782000	27450	27450	27450	27450	0
245	20240429	153400	293782000	27450	27450	27450	27450	0
246	20240429	153300	293782000	27450	27450	27450	27450	0
247	20240429	153200	293782000	27450	27450	27450	27450	0
248	20240429	153100	293782000	27450	27450	27450	27450	0
249	20240429	153000	293782000	27450	27450	27450	27450	431
250	20240429	152900	281951050	27450	27450	27450	27450	0
251	20240429	152800	281951050	27450	27450	27450	27450	0
252	20240429	152700	281951050	27450	27450	27450	27450	0
253	20240429	152600	281951050	27450	27450	27450	27450	0
254	20240429	152500	281951050	27450	27450	27450	27450	0
255	20240429	152400	281951050	27450	27450	27450	27450	0
256	20240429	152300	281951050	27450	27450	27450	27450	0
257	20240429	152200	281951050	27450	27450	27450	27450	0
258	20240429	152100	281951050	27450	27450	27450	27450	0
259	20240429	152000	281951050	27450	27450	27450	27450	0
260	20240429	151900	281951050	27450	27450	27450	27450	28
261	20240429	151800	281182450	27450	27450	27450	27450	22
262	20240429	151700	280578550	27450	27500	27500	27450	79
263	20240429	151600	278409500	27500	27500	27500	27500	0
264	20240429	151500	278409500	27500	27500	27500	27500	6
265	20240429	151400	278244500	27450	27450	27450	27450	0
266	20240429	151300	278244500	27450	27450	27450	27450	0
267	20240429	151200	278244500	27450	27450	27450	27450	36
268	20240429	151100	277256300	27450	27450	27450	27450	0
269	20240429	151000	277256300	27450	27450	27450	27450	4
270	20240429	150900	277146500	27500	27500	27500	27500	0
271	20240429	150800	277146500	27500	27500	27500	27500	177
272	20240429	150700	272279000	27550	27550	27550	27550	0
273	20240429	150600	272279000	27550	27550	27550	27550	1
274	20240429	150500	272251450	27550	27550	27550	27550	36
275	20240429	150400	271259650	27600	27550	27600	27550	20
276	20240429	150300	270708550	27550	27550	27550	27550	0
277	20240429	150200	270708550	27550	27550	27550	27550	0
278	20240429	150100	270708550	27550	27550	27550	27550	25
279	20240429	150000	270019800	27550	27550	27550	27550	33
280	20240429	145900	269110650	27550	27550	27550	27550	0
281	20240429	145800	269110650	27550	27550	27550	27550	0
282	20240429	145700	269110650	27550	27550	27550	27550	0
283	20240429	145600	269110650	27550	27550	27550	27550	0
284	20240429	145500	269110650	27550	27550	27550	27550	0
285	20240429	145400	269110650	27550	27550	27550	27550	30
286	20240429	145300	268284150	27600	27600	27600	27600	0
287	20240429	145200	268284150	27600	27600	27600	27600	0
288	20240429	145100	268284150	27600	27600	27600	27600	3
289	20240429	145000	268201350	27600	27600	27600	27600	0
290	20240429	144900	268201350	27600	27600	27600	27600	3
291	20240429	144800	268118550	27600	27600	27600	27600	0
292	20240429	144700	268118550	27600	27600	27600	27600	36
293	20240429	144600	267124950	27600	27600	27600	27600	23
294	20240429	144500	266490150	27600	27600	27600	27600	60
295	20240429	144400	264834150	27650	27600	27650	27600	22
296	20240429	144300	264226850	27600	27550	27600	27550	76
297	20240429	144200	262130750	27550	27550	27550	27550	10
298	20240429	144100	261855250	27600	27600	27600	27600	0
299	20240429	144000	261855250	27600	27600	27600	27600	0
300	20240429	143900	261855250	27600	27600	27600	27600	0
301	20240429	143800	261855250	27600	27600	27600	27600	3
302	20240429	143700	261772450	27600	27600	27600	27600	0
303	20240429	143600	261772450	27600	27600	27600	27600	2
304	20240429	143500	261717250	27600	27600	27600	27600	4
305	20240429	143400	261606850	27600	27600	27600	27600	0
306	20240429	143300	261606850	27600	27600	27600	27600	0
307	20240429	143200	261606850	27600	27600	27600	27600	9
308	20240429	143100	261358450	27600	27600	27600	27600	0
309	20240429	143000	261358450	27600	27600	27600	27600	0
310	20240429	142900	261358450	27600	27600	27600	27600	1
311	20240429	142800	261330850	27600	27600	27600	27600	0
312	20240429	142700	261330850	27600	27600	27600	27600	0
313	20240429	142600	261330850	27600	27600	27600	27600	0
314	20240429	142500	261330850	27600	27600	27600	27600	0
315	20240429	142400	261330850	27600	27600	27600	27600	0
316	20240429	142300	261330850	27600	27600	27600	27600	0
317	20240429	142200	261330850	27600	27600	27600	27600	18
318	20240429	142100	260834050	27600	27600	27600	27600	0
319	20240429	142000	260834050	27600	27600	27600	27600	0
320	20240429	141900	260834050	27600	27600	27600	27600	7
321	20240429	141800	260640850	27550	27550	27550	27550	21
322	20240429	141700	260062300	27550	27550	27550	27550	0
323	20240429	141600	260062300	27550	27550	27550	27550	0
324	20240429	141500	260062300	27550	27550	27550	27550	0
325	20240429	141400	260062300	27550	27500	27550	27500	60
326	20240429	141300	258411800	27600	27600	27600	27600	0
327	20240429	141200	258411800	27600	27600	27600	27600	0
328	20240429	141100	258411800	27600	27600	27600	27600	0
329	20240429	141000	258411800	27600	27600	27600	27600	0
330	20240429	140900	258411800	27600	27600	27600	27600	13
331	20240429	140800	258053000	27600	27600	27600	27600	7
332	20240429	140700	257859800	27500	27500	27500	27500	25
333	20240429	140600	257172300	27500	27500	27500	27500	9
334	20240429	140500	256924800	27500	27500	27500	27500	30
335	20240429	140400	256099800	27550	27550	27550	27550	0
336	20240429	140300	256099800	27550	27600	27600	27550	293
337	20240429	140200	248021000	27600	27600	27600	27600	5
338	20240429	140100	247883000	27650	27650	27650	27650	12
339	20240429	140000	247551200	27650	27650	27650	27650	0
340	20240429	135900	247551200	27650	27600	27650	27600	73
341	20240429	135800	245535950	27600	27600	27600	27600	3
342	20240429	135700	245453150	27600	27600	27600	27600	4
343	20240429	135600	245342750	27600	27600	27600	27600	0
344	20240429	135500	245342750	27600	27600	27600	27600	3
345	20240429	135400	245259950	27600	27600	27600	27600	3
346	20240429	135300	245177150	27600	27600	27600	27600	1
347	20240429	135200	245149550	27600	27600	27600	27600	3
348	20240429	135100	245066750	27600	27600	27600	27600	2
349	20240429	135000	245011550	27600	27600	27600	27600	3
350	20240429	134900	244928750	27600	27600	27600	27600	1
351	20240429	134800	244901150	27550	27600	27600	27550	12
352	20240429	134700	244570400	27600	27600	27600	27600	3
353	20240429	134600	244487600	27600	27600	27600	27600	0
354	20240429	134500	244487600	27600	27600	27600	27600	1
355	20240429	134400	244460000	27600	27600	27600	27600	5
356	20240429	134300	244322000	27600	27600	27600	27600	0
357	20240429	134200	244322000	27600	27600	27600	27600	0
358	20240429	134100	244322000	27600	27600	27600	27600	0
359	20240429	134000	244322000	27600	27600	27600	27600	0
360	20240429	133900	244322000	27600	27600	27600	27600	0
361	20240429	133800	244322000	27600	27600	27600	27600	0
362	20240429	133700	244322000	27600	27600	27600	27600	0
363	20240429	133600	244322000	27600	27600	27600	27600	2
364	20240429	133500	244266800	27600	27600	27600	27600	1
365	20240429	133400	244239200	27600	27600	27600	27600	0
366	20240429	133300	244239200	27600	27600	27600	27600	0
367	20240429	133200	244239200	27600	27600	27600	27600	0
368	20240429	133100	244239200	27600	27600	27600	27600	0
369	20240429	133000	244239200	27600	27600	27600	27600	0
370	20240429	132900	244239200	27600	27600	27600	27600	2
371	20240429	132800	244184000	27600	27600	27600	27600	0
372	20240429	132700	244184000	27600	27600	27600	27600	5
373	20240429	132600	244046000	27600	27600	27600	27600	0
374	20240429	132500	244046000	27600	27600	27600	27600	0
375	20240429	132400	244046000	27600	27600	27600	27600	0
376	20240429	132300	244046000	27600	27600	27600	27600	0
377	20240429	132200	244046000	27600	27600	27600	27600	9
378	20240429	132100	243797600	27600	27600	27600	27600	0
379	20240429	132000	243797600	27600	27600	27600	27600	2
380	20240429	131900	243742400	27600	27600	27600	27600	0
381	20240429	131800	243742400	27600	27600	27600	27600	9
382	20240429	131700	243494000	27600	27600	27600	27600	0
383	20240429	131600	243494000	27600	27600	27600	27600	0
384	20240429	131500	243494000	27600	27600	27600	27600	7
385	20240429	131400	243300800	27600	27600	27600	27600	7
386	20240429	131300	243107600	27600	27600	27600	27600	6
387	20240429	131200	242942000	27600	27600	27600	27600	0
388	20240429	131100	242942000	27600	27600	27600	27600	0
389	20240429	131000	242942000	27600	27600	27600	27600	22
390	20240429	130900	242334800	27600	27600	27600	27600	0
391	20240429	130800	242334800	27600	27600	27600	27600	0
392	20240429	130700	242334800	27600	27600	27600	27600	8
393	20240429	130600	242114000	27650	27650	27650	27650	0
394	20240429	130500	242114000	27650	27650	27650	27650	0
395	20240429	130400	242114000	27650	27650	27650	27650	5
396	20240429	130300	241975750	27650	27650	27650	27650	0
397	20240429	130200	241975750	27650	27650	27650	27650	0
398	20240429	130100	241975750	27650	27650	27650	27650	0
399	20240429	130000	241975750	27650	27650	27650	27650	0
400	20240429	125900	241975750	27650	27650	27650	27650	9
401	20240429	125800	241726900	27600	27600	27600	27600	44
402	20240429	125700	240512500	27600	27600	27600	27600	0
403	20240429	125600	240512500	27600	27600	27600	27600	0
404	20240429	125500	240512500	27600	27600	27600	27600	166
405	20240429	125400	235930900	27600	27600	27600	27600	0
406	20240429	125300	235930900	27600	27600	27600	27600	0
407	20240429	125200	235930900	27600	27600	27600	27600	1
408	20240429	125100	235903300	27550	27550	27550	27550	0
409	20240429	125000	235903300	27550	27550	27550	27550	82
410	20240429	124900	233644200	27550	27550	27550	27550	0
411	20240429	124800	233644200	27550	27550	27550	27550	50
412	20240429	124700	232266700	27550	27550	27550	27550	8
413	20240429	124600	232046300	27600	27600	27600	27600	67
414	20240429	124500	230197100	27650	27650	27650	27650	0
415	20240429	124400	230197100	27650	27650	27650	27650	0
416	20240429	124300	230197100	27650	27650	27650	27650	0
417	20240429	124200	230197100	27650	27650	27650	27650	0
418	20240429	124100	230197100	27650	27650	27650	27650	1
419	20240429	124000	230169450	27550	27550	27550	27550	0
420	20240429	123900	230169450	27550	27550	27550	27550	0
421	20240429	123800	230169450	27550	27550	27550	27550	0
422	20240429	123700	230169450	27550	27550	27550	27550	0
423	20240429	123600	230169450	27550	27550	27550	27550	0
424	20240429	123500	230169450	27550	27600	27600	27550	42
425	20240429	123400	229010950	27600	27600	27600	27600	0
426	20240429	123300	229010950	27600	27600	27600	27600	15
427	20240429	123200	228596950	27650	27650	27650	27650	0
428	20240429	123100	228596950	27650	27650	27650	27650	0
429	20240429	123000	228596950	27650	27650	27650	27650	0
430	20240429	122900	228596950	27650	27650	27650	27650	1
431	20240429	122800	228569300	27650	27650	27650	27650	16
432	20240429	122700	228126900	27650	27650	27650	27650	84
433	20240429	122600	225804300	27650	27650	27650	27650	0
434	20240429	122500	225804300	27650	27650	27650	27650	0
435	20240429	122400	225804300	27650	27650	27650	27650	0
436	20240429	122300	225804300	27650	27650	27650	27650	9
437	20240429	122200	225555450	27700	27700	27700	27700	0
438	20240429	122100	225555450	27700	27700	27700	27700	2
439	20240429	122000	225500050	27650	27650	27650	27650	0
440	20240429	121900	225500050	27650	27650	27650	27650	0
441	20240429	121800	225500050	27650	27650	27650	27650	1
442	20240429	121700	225472400	27550	27550	27550	27550	0
443	20240429	121600	225472400	27550	27550	27550	27550	0
444	20240429	121500	225472400	27550	27550	27550	27550	0
445	20240429	121400	225472400	27550	27550	27550	27550	0
446	20240429	121300	225472400	27550	27550	27550	27550	1
447	20240429	121200	225444850	27550	27550	27550	27550	0
448	20240429	121100	225444850	27550	27550	27550	27550	0
449	20240429	121000	225444850	27550	27550	27550	27550	0
450	20240429	120900	225444850	27550	27550	27550	27550	50
451	20240429	120800	224067350	27550	27550	27550	27550	0
452	20240429	120700	224067350	27550	27550	27550	27550	0
453	20240429	120600	224067350	27550	27550	27550	27550	7
454	20240429	120500	223874500	27550	27550	27550	27550	5
455	20240429	120400	223736750	27550	27550	27550	27550	2
456	20240429	120300	223681650	27500	27500	27500	27500	0
457	20240429	120200	223681650	27500	27500	27500	27500	0
458	20240429	120100	223681650	27500	27500	27500	27500	0
459	20240429	120000	223681650	27500	27700	27700	27500	134
460	20240429	115900	219986600	27750	27750	27750	27750	0
461	20240429	115800	219986600	27750	27750	27750	27750	2
462	20240429	115700	219931100	27750	27700	27750	27700	10
463	20240429	115600	219654050	27600	27600	27600	27600	572
464	20240429	115500	203866850	27600	27550	27600	27550	5
465	20240429	115400	203728900	27600	27600	27600	27600	0
466	20240429	115300	203728900	27600	27600	27600	27600	83
467	20240429	115200	201438100	27600	27600	27600	27600	4
468	20240429	115100	201327700	27600	27600	27600	27600	0
469	20240429	115000	201327700	27600	27600	27600	27600	0
470	20240429	114900	201327700	27600	27600	27600	27600	0
471	20240429	114800	201327700	27600	27600	27600	27600	100
472	20240429	114700	198567700	27550	27550	27550	27550	0
473	20240429	114600	198567700	27550	27550	27550	27550	0
474	20240429	114500	198567700	27550	27550	27550	27550	0
475	20240429	114400	198567700	27550	27550	27550	27550	0
476	20240429	114300	198567700	27550	27550	27550	27550	8
477	20240429	114200	198347300	27550	27550	27550	27550	0
478	20240429	114100	198347300	27550	27550	27550	27550	0
479	20240429	114000	198347300	27550	27550	27550	27550	0
480	20240429	113900	198347300	27550	27550	27550	27550	0
481	20240429	113800	198347300	27550	27550	27550	27550	3
482	20240429	113700	198264650	27600	27600	27600	27600	0
483	20240429	113600	198264650	27600	27600	27600	27600	3
484	20240429	113500	198181850	27550	27550	27550	27550	3
485	20240429	113400	198099200	27600	27600	27600	27600	0
486	20240429	113300	198099200	27600	27600	27600	27600	0
487	20240429	113200	198099200	27600	27600	27600	27600	0
488	20240429	113100	198099200	27600	27600	27600	27600	17
489	20240429	113000	197630000	27600	27600	27600	27600	8
490	20240429	112900	197409200	27600	27700	27700	27600	152
491	20240429	112800	193210250	27700	27700	27700	27700	22
492	20240429	112700	192600850	27700	27700	27700	27700	0
493	20240429	112600	192600850	27700	27700	27700	27700	1
494	20240429	112500	192573150	27750	27750	27750	27750	0
495	20240429	112400	192573150	27750	27750	27750	27750	10
496	20240429	112300	192295650	27650	27650	27650	27650	20
497	20240429	112200	191742650	27600	27600	27600	27600	0
498	20240429	112100	191742650	27600	27600	27600	27600	0
499	20240429	112000	191742650	27600	27600	27600	27600	0
500	20240429	111900	191742650	27600	27600	27600	27600	0
501	20240429	111800	191742650	27600	27600	27800	27400	1461
502	20240429	111700	151348900	27600	27600	27600	27600	0
503	20240429	111600	151348900	27600	27600	27600	27600	137
504	20240429	111500	147567700	27600	27600	27600	27600	3
505	20240429	111400	147484900	27600	27600	27600	27600	3
506	20240429	111300	147402100	27600	27600	27600	27600	3
507	20240429	111200	147319300	27600	27600	27600	27600	5
508	20240429	111100	147181300	27600	27600	27600	27600	0
509	20240429	111000	147181300	27600	27600	27600	27600	5
510	20240429	110900	147043300	27600	27600	27600	27600	4
511	20240429	110800	146932900	27600	27600	27600	27600	0
512	20240429	110700	146932900	27600	27600	27600	27600	5
513	20240429	110600	146794900	27600	27600	27600	27600	0
514	20240429	110500	146794900	27600	27600	27600	27600	4
515	20240429	110400	146684500	27600	27600	27600	27600	4
516	20240429	110300	146574100	27600	27600	27600	27600	0
517	20240429	110200	146574100	27600	27600	27600	27600	14
518	20240429	110100	146187700	27600	27600	27600	27600	0
519	20240429	110000	146187700	27600	27600	27600	27600	5
520	20240429	105900	146049700	27550	27550	27550	27550	0
521	20240429	105800	146049700	27550	27550	27550	27550	0
522	20240429	105700	146049700	27550	27500	27550	27500	11
523	20240429	105600	145747150	27500	27500	27500	27500	0
524	20240429	105500	145747150	27500	27500	27500	27500	1
525	20240429	105400	145719650	27550	27550	27550	27550	0
526	20240429	105300	145719650	27550	27550	27550	27550	0
527	20240429	105200	145719650	27550	27600	27600	27550	79
528	20240429	105100	143543150	27600	27600	27600	27600	0
529	20240429	105000	143543150	27600	27600	27600	27600	50
530	20240429	104900	142163150	27600	27600	27600	27600	2
531	20240429	104800	142107950	27600	27600	27600	27600	24
532	20240429	104700	141445550	27600	27600	27600	27600	0
533	20240429	104600	141445550	27600	27600	27600	27550	90
534	20240429	104500	138962150	27550	27600	27600	27550	50
535	20240429	104400	137582200	27600	27600	27600	27600	0
536	20240429	104300	137582200	27600	27600	27600	27600	0
537	20240429	104200	137582200	27600	27600	27600	27600	0
538	20240429	104100	137582200	27600	27600	27600	27600	71
539	20240429	104000	135622600	27600	27700	27700	27600	19
540	20240429	103900	135098100	27700	27600	27700	27600	383
541	20240429	103800	124509000	27600	27600	27600	27600	7
542	20240429	103700	124315800	27650	27650	27650	27600	33
543	20240429	103600	123404700	27600	27600	27600	27600	28
544	20240429	103500	122631900	27600	27600	27600	27600	60
545	20240429	103400	120975900	27500	27500	27500	27500	0
546	20240429	103300	120975900	27500	27500	27500	27500	0
547	20240429	103200	120975900	27500	27500	27500	27500	0
548	20240429	103100	120975900	27500	27500	27500	27500	21
549	20240429	103000	120398400	27500	27550	27550	27450	67
550	20240429	102900	118557000	27500	27550	27550	27500	10
551	20240429	102800	118281600	27600	27600	27600	27600	0
552	20240429	102700	118281600	27600	27500	27600	27500	43
553	20240429	102600	117098850	27500	27500	27500	27500	0
554	20240429	102500	117098850	27500	27500	27500	27500	0
555	20240429	102400	117098850	27500	27500	27500	27500	10
556	20240429	102300	116823850	27600	27600	27600	27600	1
557	20240429	102200	116796250	27500	27500	27500	27500	95
558	20240429	102100	114183750	27500	27500	27500	27500	29
559	20240429	102000	113386250	27500	27500	27500	27500	32
560	20240429	101900	112506250	27500	27500	27500	27500	68
561	20240429	101800	110636250	27500	27500	27500	27500	8
562	20240429	101700	110416250	27500	27550	27550	27500	61
563	20240429	101600	108737700	27600	27600	27600	27600	6
564	20240429	101500	108572100	27600	27600	27600	27600	0
565	20240429	101400	108572100	27600	27600	27600	27600	0
566	20240429	101300	108572100	27600	27650	27650	27600	5
567	20240429	101200	108434000	27650	27650	27650	27600	3
568	20240429	101100	108351100	27500	27550	27550	27500	73
569	20240429	101000	106342750	27600	27600	27650	27600	470
570	20240429	100900	93370600	27600	27650	27650	27600	68
571	20240429	100800	91493650	27650	27600	27650	27600	11
572	20240429	100700	91189750	27600	27600	27600	27600	0
573	20240429	100600	91189750	27600	27650	27650	27600	57
574	20240429	100500	89616450	27600	27550	27600	27550	38
575	20240429	100400	88568250	27550	27600	27600	27550	37
576	20240429	100300	87547300	27600	27600	27600	27600	10
577	20240429	100200	87271300	27600	27600	27600	27600	1
578	20240429	100100	87243700	27600	27550	27600	27550	3
579	20240429	100000	87160950	27600	27600	27600	27600	1
580	20240429	095900	87133350	27600	27600	27600	27600	34
581	20240429	095800	86194950	27650	27650	27650	27650	0
582	20240429	095700	86194950	27650	27650	27650	27650	4
583	20240429	095600	86084350	27600	27500	27600	27400	170
584	20240429	095500	81396050	27400	27400	27400	27400	0
585	20240429	095400	81396050	27400	27550	27600	27350	1017
586	20240429	095300	53367050	27500	27500	27500	27350	217
587	20240429	095200	47412850	27500	27500	27500	27500	38
588	20240429	095100	46367850	27450	27450	27450	27450	90
589	20240429	095000	43897350	27450	27450	27450	27450	4
590	20240429	094900	43787550	27450	27450	27450	27450	3
591	20240429	094800	43705200	27450	27450	27450	27450	3
592	20240429	094700	43622850	27500	27500	27500	27500	1
593	20240429	094600	43595350	27350	27350	27350	27350	0
594	20240429	094500	43595350	27350	27350	27350	27350	0
595	20240429	094400	43595350	27350	27350	27350	27350	1
596	20240429	094300	43568000	27500	27500	27500	27500	1
597	20240429	094200	43540500	27300	27550	27550	27300	62
598	20240429	094100	41842000	27550	27550	27550	27550	8
599	20240429	094000	41621600	27550	27550	27550	27550	21
600	20240429	093900	41043050	27500	27500	27500	27500	0
601	20240429	093800	41043050	27500	27450	27500	27450	253
602	20240429	093700	34090700	27450	27450	27450	27450	0
603	20240429	093600	34090700	27450	27450	27450	27450	0
604	20240429	093500	34090700	27450	27400	27450	27300	177
605	20240429	093400	29237150	27450	27450	27450	27450	1
606	20240429	093300	29209700	27450	27450	27450	27450	0
607	20240429	093200	29209700	27450	27450	27450	27450	0
608	20240429	093100	29209700	27450	27400	27450	27400	3
609	20240429	093000	29127400	27450	27450	27450	27450	0
610	20240429	092900	29127400	27450	27450	27450	27450	0
611	20240429	092800	29127400	27450	27450	27450	27450	0
612	20240429	092700	29127400	27450	27450	27450	27450	10
613	20240429	092600	28852900	27450	27450	27450	27450	2
614	20240429	092500	28798000	27450	27350	27450	27300	12
615	20240429	092400	28469550	27450	27450	27450	27350	64
616	20240429	092300	26713400	27450	27350	27450	27350	2
617	20240429	092200	26658600	27350	27350	27350	27350	1
618	20240429	092100	26631250	27400	27350	27400	27350	91
619	20240429	092000	24138350	27350	27350	27350	27350	0
620	20240429	091900	24138350	27350	27350	27350	27300	12
621	20240429	091800	23810600	27300	27350	27400	27300	48
622	20240429	091700	22497750	27400	27400	27400	27400	0
623	20240429	091600	22497750	27400	27400	27400	27400	0
624	20240429	091500	22497750	27400	27400	27400	27400	1
625	20240429	091400	22470350	27450	27450	27450	27450	145
626	20240429	091300	18490100	27350	27350	27350	27350	0
627	20240429	091200	18490100	27350	27450	27450	27350	25
628	20240429	091100	17805200	27450	27400	27450	27400	44
629	20240429	091000	16599200	27400	27400	27450	27400	82
630	20240429	090900	14352350	27350	27350	27350	27350	104
631	20240429	090800	11507950	27350	27300	27350	27300	4
632	20240429	090700	11398650	27350	27350	27350	27350	0
633	20240429	090600	11398650	27350	27250	27350	27250	154
634	20240429	090500	7189650	27350	27200	27350	27200	40
635	20240429	090400	6098200	27200	27200	27200	27200	6
636	20240429	090300	5935000	27100	27100	27100	27100	64
637	20240429	090200	4200600	27050	27050	27050	27050	59
638	20240429	090100	2604650	27050	27050	27050	27050	1
639	20240429	090000	2577600	26850	26850	26850	26850	96