KissMeData/453860/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	210600	649982350	28850	28850	28850	28850	363
3	20240415	210500	649982350	28850	28850	28850	28850	0
4	20240415	210400	649982350	28850	28850	28850	28850	0
5	20240415	210300	649982350	28850	28850	28850	28850	0
6	20240415	210200	649982350	28850	28850	28850	28850	0
7	20240415	210100	649982350	28850	28850	28850	28850	0
8	20240415	210000	649982350	28850	28850	28850	28850	0
9	20240415	205900	649982350	28850	28850	28850	28850	0
10	20240415	205800	649982350	28850	28850	28850	28850	0
11	20240415	205700	649982350	28850	28850	28850	28850	0
12	20240415	205600	649982350	28850	28850	28850	28850	0
13	20240415	205500	649982350	28850	28850	28850	28850	0
14	20240415	205400	649982350	28850	28850	28850	28850	0
15	20240415	205300	649982350	28850	28850	28850	28850	0
16	20240415	205200	649982350	28850	28850	28850	28850	0
17	20240415	205100	649982350	28850	28850	28850	28850	0
18	20240415	205000	649982350	28850	28850	28850	28850	0
19	20240415	204900	649982350	28850	28850	28850	28850	0
20	20240415	204800	649982350	28850	28850	28850	28850	0
21	20240415	204700	649982350	28850	28850	28850	28850	0
22	20240415	204600	649982350	28850	28850	28850	28850	0
23	20240415	204500	649982350	28850	28850	28850	28850	0
24	20240415	204400	649982350	28850	28850	28850	28850	0
25	20240415	204300	649982350	28850	28850	28850	28850	0
26	20240415	204200	649982350	28850	28850	28850	28850	0
27	20240415	204100	649982350	28850	28850	28850	28850	0
28	20240415	204000	649982350	28850	28850	28850	28850	0
29	20240415	203900	649982350	28850	28850	28850	28850	0
30	20240415	203800	649982350	28850	28850	28850	28850	0
31	20240415	203700	649982350	28850	28850	28850	28850	0
32	20240415	203600	649982350	28850	28850	28850	28850	363
33	20240415	203500	649982350	28850	28850	28850	28850	0
34	20240415	203400	649982350	28850	28850	28850	28850	0
35	20240415	203300	649982350	28850	28850	28850	28850	0
36	20240415	203200	649982350	28850	28850	28850	28850	0
37	20240415	203100	649982350	28850	28850	28850	28850	0
38	20240415	203000	649982350	28850	28850	28850	28850	0
39	20240415	202900	649982350	28850	28850	28850	28850	0
40	20240415	202800	649982350	28850	28850	28850	28850	0
41	20240415	202700	649982350	28850	28850	28850	28850	0
42	20240415	202600	649982350	28850	28850	28850	28850	0
43	20240415	202500	649982350	28850	28850	28850	28850	0
44	20240415	202400	649982350	28850	28850	28850	28850	0
45	20240415	202300	649982350	28850	28850	28850	28850	0
46	20240415	202200	649982350	28850	28850	28850	28850	0
47	20240415	202100	649982350	28850	28850	28850	28850	0
48	20240415	202000	649982350	28850	28850	28850	28850	0
49	20240415	201900	649982350	28850	28850	28850	28850	0
50	20240415	201800	649982350	28850	28850	28850	28850	0
51	20240415	201700	649982350	28850	28850	28850	28850	0
52	20240415	201600	649982350	28850	28850	28850	28850	0
53	20240415	201500	649982350	28850	28850	28850	28850	0
54	20240415	201400	649982350	28850	28850	28850	28850	0
55	20240415	201300	649982350	28850	28850	28850	28850	0
56	20240415	201200	649982350	28850	28850	28850	28850	0
57	20240415	201100	649982350	28850	28850	28850	28850	0
58	20240415	201000	649982350	28850	28850	28850	28850	0
59	20240415	200900	649982350	28850	28850	28850	28850	0
60	20240415	200800	649982350	28850	28850	28850	28850	0
61	20240415	200700	649982350	28850	28850	28850	28850	0
62	20240415	200600	649982350	28850	28850	28850	28850	363
63	20240415	200500	649982350	28850	28850	28850	28850	0
64	20240415	200400	649982350	28850	28850	28850	28850	0
65	20240415	200300	649982350	28850	28850	28850	28850	0
66	20240415	200200	649982350	28850	28850	28850	28850	0
67	20240415	200100	649982350	28850	28850	28850	28850	0
68	20240415	200000	649982350	28850	28850	28850	28850	0
69	20240415	195900	649982350	28850	28850	28850	28850	0
70	20240415	195800	649982350	28850	28850	28850	28850	0
71	20240415	195700	649982350	28850	28850	28850	28850	0
72	20240415	195600	649982350	28850	28850	28850	28850	0
73	20240415	195500	649982350	28850	28850	28850	28850	0
74	20240415	195400	649982350	28850	28850	28850	28850	0
75	20240415	195300	649982350	28850	28850	28850	28850	0
76	20240415	195200	649982350	28850	28850	28850	28850	0
77	20240415	195100	649982350	28850	28850	28850	28850	0
78	20240415	195000	649982350	28850	28850	28850	28850	0
79	20240415	194900	649982350	28850	28850	28850	28850	0
80	20240415	194800	649982350	28850	28850	28850	28850	0
81	20240415	194700	649982350	28850	28850	28850	28850	0
82	20240415	194600	649982350	28850	28850	28850	28850	0
83	20240415	194500	649982350	28850	28850	28850	28850	0
84	20240415	194400	649982350	28850	28850	28850	28850	0
85	20240415	194300	649982350	28850	28850	28850	28850	0
86	20240415	194200	649982350	28850	28850	28850	28850	0
87	20240415	194100	649982350	28850	28850	28850	28850	0
88	20240415	194000	649982350	28850	28850	28850	28850	0
89	20240415	193900	649982350	28850	28850	28850	28850	0
90	20240415	193800	649982350	28850	28850	28850	28850	0
91	20240415	193700	649982350	28850	28850	28850	28850	0
92	20240415	193600	649982350	28850	28850	28850	28850	363
93	20240415	193500	649982350	28850	28850	28850	28850	0
94	20240415	193400	649982350	28850	28850	28850	28850	0
95	20240415	193300	649982350	28850	28850	28850	28850	0
96	20240415	193200	649982350	28850	28850	28850	28850	0
97	20240415	193100	649982350	28850	28850	28850	28850	0
98	20240415	193000	649982350	28850	28850	28850	28850	0
99	20240415	192900	649982350	28850	28850	28850	28850	0
100	20240415	192800	649982350	28850	28850	28850	28850	0
101	20240415	192700	649982350	28850	28850	28850	28850	0
102	20240415	192600	649982350	28850	28850	28850	28850	0
103	20240415	192500	649982350	28850	28850	28850	28850	0
104	20240415	192400	649982350	28850	28850	28850	28850	0
105	20240415	192300	649982350	28850	28850	28850	28850	0
106	20240415	192200	649982350	28850	28850	28850	28850	0
107	20240415	192100	649982350	28850	28850	28850	28850	0
108	20240415	192000	649982350	28850	28850	28850	28850	0
109	20240415	191900	649982350	28850	28850	28850	28850	0
110	20240415	191800	649982350	28850	28850	28850	28850	0
111	20240415	191700	649982350	28850	28850	28850	28850	0
112	20240415	191600	649982350	28850	28850	28850	28850	0
113	20240415	191500	649982350	28850	28850	28850	28850	0
114	20240415	191400	649982350	28850	28850	28850	28850	0
115	20240415	191300	649982350	28850	28850	28850	28850	0
116	20240415	191200	649982350	28850	28850	28850	28850	0
117	20240415	191100	649982350	28850	28850	28850	28850	0
118	20240415	191000	649982350	28850	28850	28850	28850	0
119	20240415	190900	649982350	28850	28850	28850	28850	0
120	20240415	190800	649982350	28850	28850	28850	28850	0
121	20240415	190700	649982350	28850	28850	28850	28850	0
122	20240415	190600	649982350	28850	28850	28850	28850	363
123	20240415	190500	649982350	28850	28850	28850	28850	0
124	20240415	190400	649982350	28850	28850	28850	28850	0
125	20240415	190300	649982350	28850	28850	28850	28850	0
126	20240415	190200	649982350	28850	28850	28850	28850	0
127	20240415	190100	649982350	28850	28850	28850	28850	0
128	20240415	190000	649982350	28850	28850	28850	28850	0
129	20240415	185900	649982350	28850	28850	28850	28850	0
130	20240415	185800	649982350	28850	28850	28850	28850	0
131	20240415	185700	649982350	28850	28850	28850	28850	0
132	20240415	185600	649982350	28850	28850	28850	28850	0
133	20240415	185500	649982350	28850	28850	28850	28850	0
134	20240415	185400	649982350	28850	28850	28850	28850	0
135	20240415	185300	649982350	28850	28850	28850	28850	0
136	20240415	185200	649982350	28850	28850	28850	28850	0
137	20240415	185100	649982350	28850	28850	28850	28850	0
138	20240415	185000	649982350	28850	28850	28850	28850	0
139	20240415	184900	649982350	28850	28850	28850	28850	0
140	20240415	184800	649982350	28850	28850	28850	28850	0
141	20240415	184700	649982350	28850	28850	28850	28850	0
142	20240415	184600	649982350	28850	28850	28850	28850	0
143	20240415	184500	649982350	28850	28850	28850	28850	0
144	20240415	184400	649982350	28850	28850	28850	28850	0
145	20240415	184300	649982350	28850	28850	28850	28850	0
146	20240415	184200	649982350	28850	28850	28850	28850	0
147	20240415	184100	649982350	28850	28850	28850	28850	0
148	20240415	184000	649982350	28850	28850	28850	28850	0
149	20240415	183900	649982350	28850	28850	28850	28850	0
150	20240415	183800	649982350	28850	28850	28850	28850	0
151	20240415	183700	649982350	28850	28850	28850	28850	0
152	20240415	183600	649982350	28850	28850	28850	28850	363
153	20240415	183500	649982350	28850	28850	28850	28850	0
154	20240415	183400	649982350	28850	28850	28850	28850	0
155	20240415	183300	649982350	28850	28850	28850	28850	0
156	20240415	183200	649982350	28850	28850	28850	28850	0
157	20240415	183100	649982350	28850	28850	28850	28850	0
158	20240415	183000	649982350	28850	28850	28850	28850	0
159	20240415	182900	649982350	28850	28850	28850	28850	0
160	20240415	182800	649982350	28850	28850	28850	28850	0
161	20240415	182700	649982350	28850	28850	28850	28850	0
162	20240415	182600	649982350	28850	28850	28850	28850	0
163	20240415	182500	649982350	28850	28850	28850	28850	0
164	20240415	182400	649982350	28850	28850	28850	28850	0
165	20240415	182300	649982350	28850	28850	28850	28850	0
166	20240415	182200	649982350	28850	28850	28850	28850	0
167	20240415	182100	649982350	28850	28850	28850	28850	0
168	20240415	182000	649982350	28850	28850	28850	28850	0
169	20240415	181900	649982350	28850	28850	28850	28850	0
170	20240415	181800	649982350	28850	28850	28850	28850	0
171	20240415	181700	649982350	28850	28850	28850	28850	0
172	20240415	181600	649982350	28850	28850	28850	28850	0
173	20240415	181500	649982350	28850	28850	28850	28850	0
174	20240415	181400	649982350	28850	28850	28850	28850	0
175	20240415	181300	649982350	28850	28850	28850	28850	0
176	20240415	181200	649982350	28850	28850	28850	28850	0
177	20240415	181100	649982350	28850	28850	28850	28850	0
178	20240415	181000	649982350	28850	28850	28850	28850	0
179	20240415	180900	649982350	28850	28850	28850	28850	0
180	20240415	180800	649982350	28850	28850	28850	28850	0
181	20240415	180700	649982350	28850	28850	28850	28850	0
182	20240415	180600	649982350	28850	28850	28850	28850	363
183	20240415	180500	649982350	28850	28850	28850	28850	0
184	20240415	180400	649982350	28850	28850	28850	28850	0
185	20240415	180300	649982350	28850	28850	28850	28850	0
186	20240415	180200	649982350	28850	28850	28850	28850	0
187	20240415	180100	649982350	28850	28850	28850	28850	0
188	20240415	180000	649982350	28850	28850	28850	28850	0
189	20240415	175900	649982350	28850	28850	28850	28850	0
190	20240415	175800	649982350	28850	28850	28850	28850	0
191	20240415	175700	649982350	28850	28850	28850	28850	0
192	20240415	175600	649982350	28850	28850	28850	28850	0
193	20240415	175500	649982350	28850	28850	28850	28850	0
194	20240415	175400	649982350	28850	28850	28850	28850	0
195	20240415	175300	649982350	28850	28850	28850	28850	0
196	20240415	175200	649982350	28850	28850	28850	28850	0
197	20240415	175100	649982350	28850	28850	28850	28850	0
198	20240415	175000	649982350	28850	28850	28850	28850	0
199	20240415	174900	649982350	28850	28850	28850	28850	0
200	20240415	174800	649982350	28850	28850	28850	28850	0
201	20240415	174700	649982350	28850	28850	28850	28850	0
202	20240415	174600	649982350	28850	28850	28850	28850	0
203	20240415	174500	649982350	28850	28850	28850	28850	0
204	20240415	174400	649982350	28850	28850	28850	28850	0
205	20240415	174300	649982350	28850	28850	28850	28850	0
206	20240415	174200	649982350	28850	28850	28850	28850	0
207	20240415	174100	649982350	28850	28850	28850	28850	0
208	20240415	174000	649982350	28850	28850	28850	28850	0
209	20240415	173900	649982350	28850	28850	28850	28850	0
210	20240415	173800	649982350	28850	28850	28850	28850	0
211	20240415	173700	649982350	28850	28850	28850	28850	0
212	20240415	173600	649982350	28850	28850	28850	28850	363
213	20240415	173500	649982350	28850	28850	28850	28850	0
214	20240415	173400	649982350	28850	28850	28850	28850	0
215	20240415	173300	649982350	28850	28850	28850	28850	0
216	20240415	173200	649982350	28850	28850	28850	28850	0
217	20240415	173100	649982350	28850	28850	28850	28850	0
218	20240415	173000	649982350	28850	28850	28850	28850	0
219	20240415	172900	649982350	28850	28850	28850	28850	0
220	20240415	172800	649982350	28850	28850	28850	28850	0
221	20240415	172700	649982350	28850	28850	28850	28850	0
222	20240415	172600	649982350	28850	28850	28850	28850	0
223	20240415	172500	649982350	28850	28850	28850	28850	0
224	20240415	172400	649982350	28850	28850	28850	28850	0
225	20240415	172300	649982350	28850	28850	28850	28850	0
226	20240415	172200	649982350	28850	28850	28850	28850	0
227	20240415	172100	649982350	28850	28850	28850	28850	0
228	20240415	172000	649982350	28850	28850	28850	28850	0
229	20240415	171900	649982350	28850	28850	28850	28850	0
230	20240415	171800	649982350	28850	28850	28850	28850	0
231	20240415	171700	649982350	28850	28850	28850	28850	0
232	20240415	171600	649982350	28850	28850	28850	28850	0
233	20240415	171500	649982350	28850	28850	28850	28850	0
234	20240415	171400	649982350	28850	28850	28850	28850	0
235	20240415	171300	649982350	28850	28850	28850	28850	0
236	20240415	171200	649982350	28850	28850	28850	28850	0
237	20240415	171100	649982350	28850	28850	28850	28850	0
238	20240415	171000	649982350	28850	28850	28850	28850	0
239	20240415	170900	649982350	28850	28850	28850	28850	0
240	20240415	170800	649982350	28850	28850	28850	28850	0
241	20240415	170700	649982350	28850	28850	28850	28850	0
242	20240415	170600	649982350	28850	28850	28850	28850	363
243	20240415	170500	649982350	28850	28850	28850	28850	0
244	20240415	170400	649982350	28850	28850	28850	28850	0
245	20240415	170300	649982350	28850	28850	28850	28850	0
246	20240415	170200	649982350	28850	28850	28850	28850	0
247	20240415	170100	649982350	28850	28850	28850	28850	0
248	20240415	170000	649982350	28850	28850	28850	28850	0
249	20240415	165900	649982350	28850	28850	28850	28850	0
250	20240415	165800	649982350	28850	28850	28850	28850	0
251	20240415	165700	649982350	28850	28850	28850	28850	0
252	20240415	165600	649982350	28850	28850	28850	28850	0
253	20240415	165500	649982350	28850	28850	28850	28850	0
254	20240415	165400	649982350	28850	28850	28850	28850	0
255	20240415	165300	649982350	28850	28850	28850	28850	0
256	20240415	165200	649982350	28850	28850	28850	28850	0
257	20240415	165100	649982350	28850	28850	28850	28850	0
258	20240415	165000	649982350	28850	28850	28850	28850	0
259	20240415	164900	649982350	28850	28850	28850	28850	0
260	20240415	164800	649982350	28850	28850	28850	28850	0
261	20240415	164700	649982350	28850	28850	28850	28850	0
262	20240415	164600	649982350	28850	28850	28850	28850	0
263	20240415	164500	649982350	28850	28850	28850	28850	0
264	20240415	164400	649982350	28850	28850	28850	28850	0
265	20240415	164300	649982350	28850	28850	28850	28850	0
266	20240415	164200	649982350	28850	28850	28850	28850	0
267	20240415	164100	649982350	28850	28850	28850	28850	0
268	20240415	164000	649982350	28850	28850	28850	28850	0
269	20240415	163900	649982350	28850	28850	28850	28850	0
270	20240415	163800	649982350	28850	28850	28850	28850	0
271	20240415	163700	649982350	28850	28850	28850	28850	0
272	20240415	163600	649982350	28850	28850	28850	28850	363
273	20240415	163500	649982350	28850	28850	28850	28850	0
274	20240415	163400	649982350	28850	28850	28850	28850	0
275	20240415	163300	649982350	28850	28850	28850	28850	0
276	20240415	163200	649982350	28850	28850	28850	28850	0
277	20240415	163100	649982350	28850	28850	28850	28850	0
278	20240415	163000	649982350	28850	28850	28850	28850	0
279	20240415	162900	649982350	28850	28850	28850	28850	0
280	20240415	162800	649982350	28850	28850	28850	28850	0
281	20240415	162700	649982350	28850	28850	28850	28850	0
282	20240415	162600	649982350	28850	28850	28850	28850	0
283	20240415	162500	649982350	28850	28850	28850	28850	0
284	20240415	162400	649982350	28850	28850	28850	28850	0
285	20240415	162300	649982350	28850	28850	28850	28850	0
286	20240415	162200	649982350	28850	28850	28850	28850	0
287	20240415	162100	649982350	28850	28850	28850	28850	0
288	20240415	162000	649982350	28850	28850	28850	28850	0
289	20240415	161900	649982350	28850	28850	28850	28850	0
290	20240415	161800	649982350	28850	28850	28850	28850	0
291	20240415	161700	649982350	28850	28850	28850	28850	0
292	20240415	161600	649982350	28850	28850	28850	28850	0
293	20240415	161500	649982350	28850	28850	28850	28850	0
294	20240415	161400	649982350	28850	28850	28850	28850	0
295	20240415	161300	649982350	28850	28850	28850	28850	0
296	20240415	161200	649982350	28850	28850	28850	28850	0
297	20240415	161100	649982350	28850	28850	28850	28850	0
298	20240415	161000	649982350	28850	28850	28850	28850	0
299	20240415	160900	649982350	28850	28850	28850	28850	0
300	20240415	160800	649982350	28850	28850	28850	28850	0
301	20240415	160700	649982350	28850	28850	28850	28850	0
302	20240415	160600	649982350	28850	28850	28850	28850	363
303	20240415	160500	649982350	28850	28850	28850	28850	0
304	20240415	160400	649982350	28850	28850	28850	28850	0
305	20240415	160300	649982350	28850	28850	28850	28850	0
306	20240415	160200	649982350	28850	28850	28850	28850	0
307	20240415	160100	649982350	28850	28850	28850	28850	0
308	20240415	160000	649982350	28850	28850	28850	28850	0
309	20240415	155900	649982350	28850	28850	28850	28850	0
310	20240415	155800	649982350	28850	28850	28850	28850	0
311	20240415	155700	649982350	28850	28850	28850	28850	0
312	20240415	155600	649982350	28850	28850	28850	28850	0
313	20240415	155500	649982350	28850	28850	28850	28850	0
314	20240415	155400	649982350	28850	28850	28850	28850	0
315	20240415	155300	649982350	28850	28850	28850	28850	0
316	20240415	155200	649982350	28850	28850	28850	28850	0
317	20240415	155100	649982350	28850	28850	28850	28850	0
318	20240415	155000	649982350	28850	28850	28850	28850	0
319	20240415	154900	649982350	28850	28850	28850	28850	0
320	20240415	154800	649982350	28850	28850	28850	28850	0
321	20240415	154700	649982350	28850	28850	28850	28850	0
322	20240415	154600	649982350	28850	28850	28850	28850	0
323	20240415	154500	649982350	28850	28850	28850	28850	0
324	20240415	154400	649982350	28850	28850	28850	28850	0
325	20240415	154300	649982350	28850	28850	28850	28850	0
326	20240415	154200	649982350	28850	28850	28850	28850	0
327	20240415	154100	649982350	28850	28850	28850	28850	0
328	20240415	154000	649982350	28850	28850	28850	28850	0
329	20240415	153900	649982350	28850	28850	28850	28850	0
330	20240415	153800	649982350	28850	28850	28850	28850	0
331	20240415	153700	649982350	28850	28850	28850	28850	0
332	20240415	153600	649982350	28850	28850	28850	28850	363
333	20240415	153500	649982350	28850	28850	28850	28850	0
334	20240415	153400	649982350	28850	28850	28850	28850	0
335	20240415	153300	649982350	28850	28850	28850	28850	0
336	20240415	153200	649982350	28850	28850	28850	28850	0
337	20240415	153100	649982350	28850	28850	28850	28850	0
338	20240415	153000	649982350	28850	28850	28850	28850	363
339	20240415	152900	639509800	28850	28850	28850	28850	0
340	20240415	152800	639509800	28850	28850	28850	28850	0
341	20240415	152700	639509800	28850	28850	28850	28850	0
342	20240415	152600	639509800	28850	28850	28850	28850	0
343	20240415	152500	639509800	28850	28850	28850	28850	0
344	20240415	152400	639509800	28850	28850	28850	28850	0
345	20240415	152300	639509800	28850	28850	28850	28850	0
346	20240415	152200	639509800	28850	28850	28850	28850	0
347	20240415	152100	639509800	28850	28850	28850	28850	0
348	20240415	152000	639509800	28850	28850	28850	28850	0
349	20240415	151900	639509800	28850	29000	29000	28850	21
350	20240415	151800	638901250	28850	28850	28850	28850	0
351	20240415	151700	638901250	28850	28900	28900	28850	599
352	20240415	151600	621614750	28850	28900	28900	28850	10
353	20240415	151500	621326000	28900	28900	28900	28900	17
354	20240415	151400	620834700	28900	28900	28900	28900	7
355	20240415	151300	620632400	28900	28900	28900	28850	165
356	20240415	151200	615864400	28900	28900	28900	28850	115
357	20240415	151100	612545900	28900	28900	28900	28900	8
358	20240415	151000	612314700	28900	28900	28900	28900	79
359	20240415	150900	610031600	28950	28900	28950	28900	105
360	20240415	150800	606994700	28850	28900	28900	28850	114
361	20240415	150700	603705550	28900	28900	28900	28900	6
362	20240415	150600	603532150	28900	28900	28900	28900	55
363	20240415	150500	601942650	28900	28900	28900	28900	15
364	20240415	150400	601509150	28900	28850	28900	28850	55
365	20240415	150300	599922150	28900	28900	28900	28850	60
366	20240415	150200	598190650	28900	28900	28900	28900	7
367	20240415	150100	597988350	28900	28850	28900	28850	7
368	20240415	150000	597786150	28900	28900	28900	28900	28
369	20240415	145900	596976950	28950	28950	28950	28950	5
370	20240415	145800	596832200	28950	28950	28950	28950	5
371	20240415	145700	596687450	28950	28950	28950	28950	5
372	20240415	145600	596542700	28950	28900	28950	28900	39
373	20240415	145500	595415350	28900	28900	28900	28900	42
374	20240415	145400	594201550	28900	28900	28900	28900	5
375	20240415	145300	594057050	28900	28900	28900	28900	5
376	20240415	145200	593912550	28900	28900	28900	28900	7
377	20240415	145100	593710250	28900	28900	28900	28900	40
378	20240415	145000	592554250	28900	28900	28900	28900	105
379	20240415	144900	589519750	28900	28900	28900	28850	16
380	20240415	144800	589057400	28900	28900	28900	28900	5
381	20240415	144700	588912900	28900	28900	28900	28900	5
382	20240415	144600	588768400	28900	28900	28900	28900	35
383	20240415	144500	587756900	28900	28900	28900	28900	15
384	20240415	144400	587323400	28850	28900	28900	28850	15
385	20240415	144300	586890200	28900	28900	28900	28900	8
386	20240415	144200	586659000	28900	28900	28900	28900	5
387	20240415	144100	586514500	28850	28850	28850	28850	1
388	20240415	144000	586485650	28850	28850	28850	28850	0
389	20240415	143900	586485650	28850	28900	28900	28850	70
390	20240415	143800	584465150	28850	28850	28850	28850	100
391	20240415	143700	581580150	28850	28850	28850	28850	0
392	20240415	143600	581580150	28850	28850	28850	28850	0
393	20240415	143500	581580150	28850	28850	28850	28850	0
394	20240415	143400	581580150	28850	28850	28850	28850	144
395	20240415	143300	577425750	28900	28900	28900	28900	0
396	20240415	143200	577425750	28900	28900	28900	28900	31
397	20240415	143100	576529850	28900	28900	28900	28900	1
398	20240415	143000	576500950	28900	28900	28900	28900	1
399	20240415	142900	576472050	28900	28900	28900	28900	0
400	20240415	142800	576472050	28900	28900	28900	28900	20
401	20240415	142700	575894050	28900	28900	28900	28900	0
402	20240415	142600	575894050	28900	28900	28900	28900	0
403	20240415	142500	575894050	28900	28900	29000	28900	109
404	20240415	142400	572743850	28850	28850	28850	28850	0
405	20240415	142300	572743850	28850	28850	28850	28850	69
406	20240415	142200	570753200	28850	28850	28850	28850	50
407	20240415	142100	569310700	28950	28950	28950	28950	6
408	20240415	142000	569137000	29000	29000	29000	29000	0
409	20240415	141900	569137000	29000	29000	29000	29000	0
410	20240415	141800	569137000	29000	29000	29000	29000	0
411	20240415	141700	569137000	29000	28900	29000	28900	34
412	20240415	141600	568154300	29000	29000	29000	29000	0
413	20240415	141500	568154300	29000	29000	29000	29000	0
414	20240415	141400	568154300	29000	29000	29000	29000	10
415	20240415	141300	567864300	29000	29000	29000	29000	2
416	20240415	141200	567806300	28850	29000	29000	28850	11
417	20240415	141100	567488800	28850	28850	28850	28850	50
418	20240415	141000	566046300	28900	28900	28900	28900	47
419	20240415	140900	564688000	28900	28900	28900	28900	0
420	20240415	140800	564688000	28900	28900	28900	28900	1
421	20240415	140700	564659100	29000	29000	29000	29000	5
422	20240415	140600	564514100	29000	29000	29000	29000	0
423	20240415	140500	564514100	29000	29000	29000	29000	68
424	20240415	140400	562542100	29000	29000	29000	29000	0
425	20240415	140300	562542100	29000	28900	29000	28900	3
426	20240415	140200	562455200	28900	28900	28900	28900	2
427	20240415	140100	562397400	28900	28900	28900	28900	10
428	20240415	140000	562108400	29000	28950	29000	28950	170
429	20240415	135900	557180750	28950	28950	28950	28950	0
430	20240415	135800	557180750	28950	28950	28950	28950	0
431	20240415	135700	557180750	28950	28950	28950	28950	11
432	20240415	135600	556862300	28900	28900	28900	28900	0
433	20240415	135500	556862300	28900	28900	28900	28900	19
434	20240415	135400	556313200	28900	28900	28900	28900	0
435	20240415	135300	556313200	28900	28900	28900	28900	35
436	20240415	135200	555301700	28900	28900	28900	28900	0
437	20240415	135100	555301700	28900	28900	28900	28900	0
438	20240415	135000	555301700	28900	28900	28900	28900	2
439	20240415	134900	555243900	28850	28850	28850	28850	0
440	20240415	134800	555243900	28850	28850	28850	28850	1
441	20240415	134700	555215050	28850	28900	28900	28850	2
442	20240415	134600	555157300	28900	28900	28900	28900	0
443	20240415	134500	555157300	28900	28900	28900	28900	100
444	20240415	134400	552267300	28950	28950	28950	28950	8
445	20240415	134300	552035700	29000	29000	29000	29000	6
446	20240415	134200	551861700	28950	28950	28950	28950	50
447	20240415	134100	550414200	28950	28950	28950	28950	0
448	20240415	134000	550414200	28950	28950	28950	28950	0
449	20240415	133900	550414200	28950	28950	28950	28950	0
450	20240415	133800	550414200	28950	28950	28950	28950	0
451	20240415	133700	550414200	28950	28950	28950	28950	2
452	20240415	133600	550356300	28850	28850	28850	28850	14
453	20240415	133500	549952400	28950	28950	28950	28950	0
454	20240415	133400	549952400	28950	28950	28950	28950	0
455	20240415	133300	549952400	28950	28950	28950	28950	69
456	20240415	133200	547954850	28950	28950	28950	28950	3
457	20240415	133100	547868000	28850	28900	28950	28850	7
458	20240415	133000	547665600	28850	28850	28850	28850	0
459	20240415	132900	547665600	28850	28850	28850	28850	0
460	20240415	132800	547665600	28850	28850	28850	28850	0
461	20240415	132700	547665600	28850	28950	28950	28850	11
462	20240415	132600	547347250	28950	28950	28950	28950	105
463	20240415	132500	544307500	28950	28900	28950	28900	59
464	20240415	132400	542602300	28900	28950	28950	28900	40
465	20240415	132300	541444800	28950	28900	28950	28900	93
466	20240415	132200	538752900	28850	28850	28850	28850	0
467	20240415	132100	538752900	28850	28850	28850	28850	6
468	20240415	132000	538579800	28800	28800	28800	28800	0
469	20240415	131900	538579800	28800	28800	28800	28800	0
470	20240415	131800	538579800	28800	28800	28800	28800	0
471	20240415	131700	538579800	28800	28800	28800	28800	0
472	20240415	131600	538579800	28800	28800	28800	28800	0
473	20240415	131500	538579800	28800	28800	28800	28800	0
474	20240415	131400	538579800	28800	28800	28800	28800	0
475	20240415	131300	538579800	28800	28800	28800	28800	0
476	20240415	131200	538579800	28800	28800	28800	28800	0
477	20240415	131100	538579800	28800	28800	28800	28800	0
478	20240415	131000	538579800	28800	28800	28800	28800	2
479	20240415	130900	538522200	28800	28800	28800	28800	3
480	20240415	130800	538435800	28900	28900	28900	28900	12
481	20240415	130700	538089000	28900	28900	28900	28900	0
482	20240415	130600	538089000	28900	28900	28900	28900	0
483	20240415	130500	538089000	28900	28750	28900	28750	2
484	20240415	130400	538031350	28750	28750	28900	28750	14
485	20240415	130300	537628700	28750	28750	28750	28750	0
486	20240415	130200	537628700	28750	28750	28750	28750	0
487	20240415	130100	537628700	28750	28750	28750	28750	32
488	20240415	130000	536708700	28900	28900	28900	28900	0
489	20240415	125900	536708700	28900	28900	28900	28900	1
490	20240415	125800	536679800	28750	28750	28750	28750	1
491	20240415	125700	536651050	28700	28700	28700	28700	0
492	20240415	125600	536651050	28700	28700	28700	28700	50
493	20240415	125500	535216050	28800	28800	28800	28800	0
494	20240415	125400	535216050	28800	28800	28800	28800	250
495	20240415	125300	528016050	28750	28750	28750	28750	130
496	20240415	125200	524278550	28750	28750	28750	28750	119
497	20240415	125100	520857300	28750	28750	28750	28750	114
498	20240415	125000	517579800	28800	28800	28800	28800	0
499	20240415	124900	517579800	28800	28800	28800	28800	30
500	20240415	124800	516715800	28800	28800	28800	28800	4
501	20240415	124700	516600600	28800	28800	28800	28800	6
502	20240415	124600	516427800	28900	28900	28900	28900	0
503	20240415	124500	516427800	28900	28900	28900	28900	0
504	20240415	124400	516427800	28900	28900	28900	28900	0
505	20240415	124300	516427800	28900	28900	28900	28900	0
506	20240415	124200	516427800	28900	28900	28900	28900	0
507	20240415	124100	516427800	28900	28750	28900	28750	52
508	20240415	124000	514932650	28750	28750	28750	28750	0
509	20240415	123900	514932650	28750	28800	28800	28750	40
510	20240415	123800	513782500	28750	28750	28750	28750	0
511	20240415	123700	513782500	28750	28750	28750	28750	58
512	20240415	123600	512115000	28750	28750	28750	28750	3
513	20240415	123500	512028750	28750	28750	28750	28750	40
514	20240415	123400	510878750	28750	28750	28750	28750	109
515	20240415	123300	507745000	28800	28850	28850	28800	120
516	20240415	123200	504288250	28850	28850	28850	28850	0
517	20240415	123100	504288250	28850	28850	28850	28850	66
518	20240415	123000	502384150	28800	28800	28800	28800	0
519	20240415	122900	502384150	28800	28800	28800	28800	0
520	20240415	122800	502384150	28800	28800	28800	28800	0
521	20240415	122700	502384150	28800	28800	28800	28800	0
522	20240415	122600	502384150	28800	28800	28800	28800	1
523	20240415	122500	502355350	28800	28800	28800	28800	1
524	20240415	122400	502326550	28800	28800	28800	28800	1
525	20240415	122300	502297750	28750	28750	28750	28750	0
526	20240415	122200	502297750	28750	28750	28750	28750	0
527	20240415	122100	502297750	28750	28750	28750	28750	2
528	20240415	122000	502240250	28750	28750	28750	28750	79
529	20240415	121900	499969000	28750	28750	28750	28750	0
530	20240415	121800	499969000	28750	28750	28750	28750	1
531	20240415	121700	499940250	28750	28750	28750	28750	109
532	20240415	121600	496806500	28750	28750	28750	28750	0
533	20240415	121500	496806500	28750	28750	28750	28750	0
534	20240415	121400	496806500	28750	28750	28750	28750	1
535	20240415	121300	496777750	28750	28750	28750	28750	0
536	20240415	121200	496777750	28750	28750	28750	28750	0
537	20240415	121100	496777750	28750	28750	28750	28750	18
538	20240415	121000	496260250	28750	28750	28750	28750	101
539	20240415	120900	493356500	28750	28750	28750	28750	0
540	20240415	120800	493356500	28750	28850	28850	28750	30
541	20240415	120700	492493800	28850	28850	28850	28850	0
542	20240415	120600	492493800	28850	28850	28850	28850	0
543	20240415	120500	492493800	28850	28850	28850	28850	0
544	20240415	120400	492493800	28850	28850	28850	28850	0
545	20240415	120300	492493800	28850	28850	28850	28850	0
546	20240415	120200	492493800	28850	28850	28850	28850	0
547	20240415	120100	492493800	28850	28850	28850	28850	0
548	20240415	120000	492493800	28850	28850	28850	28850	0
549	20240415	115900	492493800	28850	28850	28850	28850	200
550	20240415	115800	486723800	28850	28850	28850	28850	0
551	20240415	115700	486723800	28850	28850	28850	28850	0
552	20240415	115600	486723800	28850	28850	28850	28850	0
553	20240415	115500	486723800	28850	28850	28850	28850	0
554	20240415	115400	486723800	28850	28850	28850	28850	0
555	20240415	115300	486723800	28850	28850	28850	28850	6
556	20240415	115200	486550700	28850	28850	28850	28850	0
557	20240415	115100	486550700	28850	28850	28850	28850	0
558	20240415	115000	486550700	28850	28850	28850	28850	0
559	20240415	114900	486550700	28850	28850	28850	28850	0
560	20240415	114800	486550700	28850	28850	28850	28850	0
561	20240415	114700	486550700	28850	28850	28850	28850	2
562	20240415	114600	486493000	28650	28650	28650	28650	0
563	20240415	114500	486493000	28650	28650	28650	28650	0
564	20240415	114400	486493000	28650	28650	28650	28650	0
565	20240415	114300	486493000	28650	28650	28650	28650	0
566	20240415	114200	486493000	28650	28650	28650	28650	0
567	20240415	114100	486493000	28650	28650	28650	28650	0
568	20240415	114000	486493000	28650	28650	28650	28650	0
569	20240415	113900	486493000	28650	28650	28650	28650	28
570	20240415	113800	485690800	28650	28650	28650	28650	0
571	20240415	113700	485690800	28650	28650	28650	28650	0
572	20240415	113600	485690800	28650	28700	28700	28650	300
573	20240415	113500	477094550	28650	28700	28700	28650	300
574	20240415	113400	468499350	28700	28700	28700	28700	0
575	20240415	113300	468499350	28700	28750	28750	28700	50
576	20240415	113200	467064300	28650	28650	28650	28650	0
577	20240415	113100	467064300	28650	28650	28650	28650	0
578	20240415	113000	467064300	28650	28650	28650	28650	0
579	20240415	112900	467064300	28650	28700	28700	28650	40
580	20240415	112800	465918150	28700	28700	28700	28700	53
581	20240415	112700	464397050	28700	28700	28700	28700	0
582	20240415	112600	464397050	28700	28700	28700	28700	54
583	20240415	112500	462847250	28700	28700	28700	28700	0
584	20240415	112400	462847250	28700	28750	28750	28700	123
585	20240415	112300	459316950	28850	28850	28850	28850	0
586	20240415	112200	459316950	28850	28850	28850	28850	9
587	20240415	112100	459057300	28850	28850	28850	28850	0
588	20240415	112000	459057300	28850	28850	28850	28850	0
589	20240415	111900	459057300	28850	28850	28850	28850	0
590	20240415	111800	459057300	28850	28850	28850	28850	0
591	20240415	111700	459057300	28850	28850	28850	28850	10
592	20240415	111600	458768800	28700	28700	28700	28700	5
593	20240415	111500	458625300	28700	28700	28700	28700	35
594	20240415	111400	457620800	28800	28800	28800	28800	78
595	20240415	111300	455374400	28800	28800	28800	28800	2
596	20240415	111200	455316800	28800	28800	28800	28800	3
597	20240415	111100	455230400	28800	28800	28800	28800	2
598	20240415	111000	455172800	28700	28700	28700	28700	0
599	20240415	110900	455172800	28700	28700	28700	28700	0
600	20240415	110800	455172800	28700	28700	28700	28700	0
601	20240415	110700	455172800	28700	28700	28700	28700	0
602	20240415	110600	455172800	28700	28700	28700	28700	0
603	20240415	110500	455172800	28700	28700	28700	28700	0
604	20240415	110400	455172800	28700	28700	28700	28700	14
605	20240415	110300	454771000	28700	28700	28700	28700	1
606	20240415	110200	454742300	28700	28700	28700	28700	0
607	20240415	110100	454742300	28700	28700	28700	28700	2
608	20240415	110000	454684900	28600	28600	28600	28600	0
609	20240415	105900	454684900	28600	28600	28600	28600	0
610	20240415	105800	454684900	28600	28600	28600	28600	99
611	20240415	105700	451853500	28650	28650	28650	28650	12
612	20240415	105600	451509700	28700	28700	28700	28700	2
613	20240415	105500	451452300	28550	28550	28550	28550	0
614	20240415	105400	451452300	28550	28600	28600	28550	601
615	20240415	105300	434263750	28700	28700	28700	28700	53
616	20240415	105200	432742650	28600	28650	28650	28600	300
617	20240415	105100	424159650	28600	28600	28600	28600	0
618	20240415	105000	424159650	28600	28750	28750	28600	300
619	20240415	104900	415560500	28750	28750	28750	28750	0
620	20240415	104800	415560500	28750	28750	28750	28750	0
621	20240415	104700	415560500	28750	28750	28750	28750	0
622	20240415	104600	415560500	28750	28750	28750	28750	3
623	20240415	104500	415474250	28750	28750	28750	28750	10
624	20240415	104400	415186750	28750	28800	28800	28750	32
625	20240415	104300	414265650	28800	28800	28800	28800	1
626	20240415	104200	414236850	28850	28850	28850	28850	1
627	20240415	104100	414208000	28850	28850	28850	28850	0
628	20240415	104000	414208000	28850	28850	28850	28850	2
629	20240415	103900	414150300	28800	28800	28800	28800	0
630	20240415	103800	414150300	28800	28800	28800	28800	0
631	20240415	103700	414150300	28800	28800	28800	28800	0
632	20240415	103600	414150300	28800	28700	28800	28700	158
633	20240415	103500	409615300	28700	28950	28950	28550	4002
634	20240415	103400	294591650	28950	28950	28950	28950	120
635	20240415	103300	291117650	28950	28950	28950	28950	4
636	20240415	103200	291001850	28900	28900	28900	28900	2
637	20240415	103100	290944050	28950	28950	28950	28950	0
638	20240415	103000	290944050	28950	28950	28950	28950	0
639	20240415	102900	290944050	28950	28950	28950	28950	0
640	20240415	102800	290944050	28950	28850	28950	28850	10
641	20240415	102700	290655050	28850	28850	28850	28850	153
642	20240415	102600	286241000	28800	28800	28800	28800	0
643	20240415	102500	286241000	28800	28800	28800	28800	0
644	20240415	102400	286241000	28800	28800	28800	28800	0
645	20240415	102300	286241000	28800	28800	28800	28800	0
646	20240415	102200	286241000	28800	28850	28850	28800	50
647	20240415	102100	284800500	28800	28800	28800	28800	0
648	20240415	102000	284800500	28800	28850	28850	28800	14
649	20240415	101900	284396950	28850	28900	28900	28850	66
650	20240415	101800	282492750	28900	28900	28900	28900	0
651	20240415	101700	282492750	28900	28900	28900	28900	1
652	20240415	101600	282463850	28900	28900	28900	28900	22
653	20240415	101500	281828050	28900	28900	28900	28900	3
654	20240415	101400	281741350	28900	28850	28900	28850	62
655	20240415	101300	279952300	28850	28850	28850	28850	214
656	20240415	101200	273778400	28900	28900	28900	28900	23
657	20240415	101100	273113700	28900	28900	28900	28900	158
658	20240415	101000	268547500	28950	29000	29000	28950	5
659	20240415	100900	268402700	28950	29000	29000	28950	332
660	20240415	100800	258791100	29000	29000	29000	29000	14
661	20240415	100700	258385100	29000	29000	29000	29000	110
662	20240415	100600	255195100	29000	29000	29000	29000	5
663	20240415	100500	255050100	29000	29000	29000	29000	35
664	20240415	100400	254035100	29000	29000	29000	29000	1
665	20240415	100300	254006100	29000	29100	29100	29000	470
666	20240415	100200	240375500	29100	29000	29100	29000	507
667	20240415	100100	225671800	29100	29100	29100	29100	346
668	20240415	100000	215603200	29100	29100	29100	29100	15
669	20240415	095900	215166700	29100	29100	29100	29100	3
670	20240415	095800	215079400	29100	29100	29100	29100	14
671	20240415	095700	214672000	29100	29100	29100	29050	24
672	20240415	095600	213974100	29100	29100	29100	29100	13
673	20240415	095500	213595800	29100	29100	29100	29100	3
674	20240415	095400	213508500	29100	29100	29100	29100	4
675	20240415	095300	213392100	29100	29100	29100	29100	8
676	20240415	095200	213159300	29100	29100	29100	29100	4
677	20240415	095100	213042900	29100	29100	29100	29100	4
678	20240415	095000	212926500	29100	29000	29100	28950	214
679	20240415	094900	206728100	29100	29000	29100	29000	6
680	20240415	094800	206553600	29100	29100	29100	29100	4
681	20240415	094700	206437200	29000	29050	29100	29000	81
682	20240415	094600	204087700	29050	29050	29050	29050	4
683	20240415	094500	203971500	29100	29100	29100	29100	3
684	20240415	094400	203884200	29150	29150	29150	29000	75
685	20240415	094300	201707750	29150	29150	29150	29150	14
686	20240415	094200	201299650	29150	29150	29150	29150	4
687	20240415	094100	201183050	29150	29150	29150	29150	7
688	20240415	094000	200979000	29000	29000	29000	29000	87
689	20240415	093900	198456000	29000	29000	29000	29000	4
690	20240415	093800	198340000	28950	29000	29000	28950	197
691	20240415	093700	192627400	29000	28950	29000	28950	288
692	20240415	093600	184289650	28950	28950	28950	28950	54
693	20240415	093500	182726350	28950	28950	28950	28950	3
694	20240415	093400	182639500	28950	28950	28950	28900	47
695	20240415	093300	181280800	28900	28900	28900	28900	43
696	20240415	093200	180038100	28850	28900	28900	28850	78
697	20240415	093100	177786400	28900	28900	28900	28850	17
698	20240415	093000	177295600	28750	28900	28900	28750	138
699	20240415	092900	173327500	28800	28950	28950	28800	44
700	20240415	092800	172059700	28950	28900	29000	28700	1025
701	20240415	092700	142523300	29000	28950	29000	28900	54
702	20240415	092600	140962050	29000	29000	29000	29000	4
703	20240415	092500	140846050	29000	29000	29000	29000	30
704	20240415	092400	139976050	29000	28900	29000	28900	5
705	20240415	092300	139831150	29000	29000	29000	29000	3
706	20240415	092200	139744150	29000	29000	29000	29000	8
707	20240415	092100	139512150	29000	28850	29000	28850	107
708	20240415	092000	136424450	29000	29000	29000	29000	4
709	20240415	091900	136308450	29000	28900	29000	28800	66
710	20240415	091800	134400450	28900	28900	28900	28900	3
711	20240415	091700	134313750	28800	28900	28900	28800	173
712	20240415	091600	129319800	28900	28900	28900	28900	15
713	20240415	091500	128886300	28900	28900	28900	28800	277
714	20240415	091400	120901050	28850	28900	28950	28850	239
715	20240415	091300	114001650	29000	28900	29000	28900	104
716	20240415	091200	110990700	29000	28950	29000	28900	80
717	20240415	091100	108675300	29000	29050	29150	29000	228
718	20240415	091000	102053800	29300	29250	29300	29250	154
719	20240415	090900	97547250	29250	28900	29250	28900	85
720	20240415	090800	95086050	28950	28850	29000	28850	909
721	20240415	090700	68786600	28850	28900	28950	28850	102
722	20240415	090600	65840900	28900	28900	28900	28850	118
723	20240415	090500	62433200	28900	28900	28900	28900	20
724	20240415	090400	61855200	28900	28900	28900	28900	4
725	20240415	090300	61739600	28900	28950	28950	28900	9
726	20240415	090200	61479300	28750	28950	28950	28750	320
727	20240415	090100	52265300	28950	28950	28950	28850	190
728	20240415	090000	46770100	28950	28700	28950	28700	1629