KissMeData/092730/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200300	1152651850	24200	24200	24200	24200	713
3	20240423	200200	1152651850	24200	24200	24200	24200	0
4	20240423	200100	1152651850	24200	24200	24200	24200	0
5	20240423	200000	1152651850	24200	24200	24200	24200	0
6	20240423	195900	1152651850	24200	24200	24200	24200	0
7	20240423	195800	1152651850	24200	24200	24200	24200	0
8	20240423	195700	1152651850	24200	24200	24200	24200	0
9	20240423	195600	1152651850	24200	24200	24200	24200	0
10	20240423	195500	1152651850	24200	24200	24200	24200	0
11	20240423	195400	1152651850	24200	24200	24200	24200	0
12	20240423	195300	1152651850	24200	24200	24200	24200	0
13	20240423	195200	1152651850	24200	24200	24200	24200	0
14	20240423	195100	1152651850	24200	24200	24200	24200	0
15	20240423	195000	1152651850	24200	24200	24200	24200	0
16	20240423	194900	1152651850	24200	24200	24200	24200	0
17	20240423	194800	1152651850	24200	24200	24200	24200	0
18	20240423	194700	1152651850	24200	24200	24200	24200	0
19	20240423	194600	1152651850	24200	24200	24200	24200	0
20	20240423	194500	1152651850	24200	24200	24200	24200	0
21	20240423	194400	1152651850	24200	24200	24200	24200	0
22	20240423	194300	1152651850	24200	24200	24200	24200	0
23	20240423	194200	1152651850	24200	24200	24200	24200	0
24	20240423	194100	1152651850	24200	24200	24200	24200	0
25	20240423	194000	1152651850	24200	24200	24200	24200	0
26	20240423	193900	1152651850	24200	24200	24200	24200	0
27	20240423	193800	1152651850	24200	24200	24200	24200	0
28	20240423	193700	1152651850	24200	24200	24200	24200	0
29	20240423	193600	1152651850	24200	24200	24200	24200	0
30	20240423	193500	1152651850	24200	24200	24200	24200	0
31	20240423	193400	1152651850	24200	24200	24200	24200	0
32	20240423	193300	1152651850	24200	24200	24200	24200	713
33	20240423	193200	1152651850	24200	24200	24200	24200	0
34	20240423	193100	1152651850	24200	24200	24200	24200	0
35	20240423	193000	1152651850	24200	24200	24200	24200	0
36	20240423	192900	1152651850	24200	24200	24200	24200	0
37	20240423	192800	1152651850	24200	24200	24200	24200	0
38	20240423	192700	1152651850	24200	24200	24200	24200	0
39	20240423	192600	1152651850	24200	24200	24200	24200	0
40	20240423	192500	1152651850	24200	24200	24200	24200	0
41	20240423	192400	1152651850	24200	24200	24200	24200	0
42	20240423	192300	1152651850	24200	24200	24200	24200	0
43	20240423	192200	1152651850	24200	24200	24200	24200	0
44	20240423	192100	1152651850	24200	24200	24200	24200	0
45	20240423	192000	1152651850	24200	24200	24200	24200	0
46	20240423	191900	1152651850	24200	24200	24200	24200	0
47	20240423	191800	1152651850	24200	24200	24200	24200	0
48	20240423	191700	1152651850	24200	24200	24200	24200	0
49	20240423	191600	1152651850	24200	24200	24200	24200	0
50	20240423	191500	1152651850	24200	24200	24200	24200	0
51	20240423	191400	1152651850	24200	24200	24200	24200	0
52	20240423	191300	1152651850	24200	24200	24200	24200	0
53	20240423	191200	1152651850	24200	24200	24200	24200	0
54	20240423	191100	1152651850	24200	24200	24200	24200	0
55	20240423	191000	1152651850	24200	24200	24200	24200	0
56	20240423	190900	1152651850	24200	24200	24200	24200	0
57	20240423	190800	1152651850	24200	24200	24200	24200	0
58	20240423	190700	1152651850	24200	24200	24200	24200	0
59	20240423	190600	1152651850	24200	24200	24200	24200	0
60	20240423	190500	1152651850	24200	24200	24200	24200	0
61	20240423	190400	1152651850	24200	24200	24200	24200	0
62	20240423	190300	1152651850	24200	24200	24200	24200	713
63	20240423	190200	1152651850	24200	24200	24200	24200	0
64	20240423	190100	1152651850	24200	24200	24200	24200	0
65	20240423	190000	1152651850	24200	24200	24200	24200	0
66	20240423	185900	1152651850	24200	24200	24200	24200	0
67	20240423	185800	1152651850	24200	24200	24200	24200	0
68	20240423	185700	1152651850	24200	24200	24200	24200	0
69	20240423	185600	1152651850	24200	24200	24200	24200	0
70	20240423	185500	1152651850	24200	24200	24200	24200	0
71	20240423	185400	1152651850	24200	24200	24200	24200	0
72	20240423	185300	1152651850	24200	24200	24200	24200	0
73	20240423	185200	1152651850	24200	24200	24200	24200	0
74	20240423	185100	1152651850	24200	24200	24200	24200	0
75	20240423	185000	1152651850	24200	24200	24200	24200	0
76	20240423	184900	1152651850	24200	24200	24200	24200	0
77	20240423	184800	1152651850	24200	24200	24200	24200	0
78	20240423	184700	1152651850	24200	24200	24200	24200	0
79	20240423	184600	1152651850	24200	24200	24200	24200	0
80	20240423	184500	1152651850	24200	24200	24200	24200	0
81	20240423	184400	1152651850	24200	24200	24200	24200	0
82	20240423	184300	1152651850	24200	24200	24200	24200	0
83	20240423	184200	1152651850	24200	24200	24200	24200	0
84	20240423	184100	1152651850	24200	24200	24200	24200	0
85	20240423	184000	1152651850	24200	24200	24200	24200	0
86	20240423	183900	1152651850	24200	24200	24200	24200	0
87	20240423	183800	1152651850	24200	24200	24200	24200	0
88	20240423	183700	1152651850	24200	24200	24200	24200	0
89	20240423	183600	1152651850	24200	24200	24200	24200	0
90	20240423	183500	1152651850	24200	24200	24200	24200	0
91	20240423	183400	1152651850	24200	24200	24200	24200	0
92	20240423	183300	1152651850	24200	24200	24200	24200	713
93	20240423	183200	1152651850	24200	24200	24200	24200	0
94	20240423	183100	1152651850	24200	24200	24200	24200	0
95	20240423	183000	1152651850	24200	24200	24200	24200	0
96	20240423	182900	1152651850	24200	24200	24200	24200	0
97	20240423	182800	1152651850	24200	24200	24200	24200	0
98	20240423	182700	1152651850	24200	24200	24200	24200	0
99	20240423	182600	1152651850	24200	24200	24200	24200	0
100	20240423	182500	1152651850	24200	24200	24200	24200	0
101	20240423	182400	1152651850	24200	24200	24200	24200	0
102	20240423	182300	1152651850	24200	24200	24200	24200	0
103	20240423	182200	1152651850	24200	24200	24200	24200	0
104	20240423	182100	1152651850	24200	24200	24200	24200	0
105	20240423	182000	1152651850	24200	24200	24200	24200	0
106	20240423	181900	1152651850	24200	24200	24200	24200	0
107	20240423	181800	1152651850	24200	24200	24200	24200	0
108	20240423	181700	1152651850	24200	24200	24200	24200	0
109	20240423	181600	1152651850	24200	24200	24200	24200	0
110	20240423	181500	1152651850	24200	24200	24200	24200	0
111	20240423	181400	1152651850	24200	24200	24200	24200	0
112	20240423	181300	1152651850	24200	24200	24200	24200	0
113	20240423	181200	1152651850	24200	24200	24200	24200	0
114	20240423	181100	1152651850	24200	24200	24200	24200	0
115	20240423	181000	1152651850	24200	24200	24200	24200	0
116	20240423	180900	1152651850	24200	24200	24200	24200	0
117	20240423	180800	1152651850	24200	24200	24200	24200	0
118	20240423	180700	1152651850	24200	24200	24200	24200	0
119	20240423	180600	1152651850	24200	24200	24200	24200	0
120	20240423	180500	1152651850	24200	24200	24200	24200	0
121	20240423	180400	1152651850	24200	24200	24200	24200	0
122	20240423	180300	1152651850	24200	24200	24200	24200	713
123	20240423	180200	1152651850	24200	24200	24200	24200	0
124	20240423	180100	1152651850	24200	24200	24200	24200	0
125	20240423	180000	1152651850	24200	24200	24200	24200	0
126	20240423	175900	1152651850	24200	24200	24200	24200	0
127	20240423	175800	1152651850	24200	24200	24200	24200	0
128	20240423	175700	1152651850	24200	24200	24200	24200	0
129	20240423	175600	1152651850	24200	24200	24200	24200	0
130	20240423	175500	1152651850	24200	24200	24200	24200	0
131	20240423	175400	1152651850	24200	24200	24200	24200	0
132	20240423	175300	1152651850	24200	24200	24200	24200	0
133	20240423	175200	1152651850	24200	24200	24200	24200	0
134	20240423	175100	1152651850	24200	24200	24200	24200	0
135	20240423	175000	1152651850	24200	24200	24200	24200	0
136	20240423	174900	1152651850	24200	24200	24200	24200	0
137	20240423	174800	1152651850	24200	24200	24200	24200	0
138	20240423	174700	1152651850	24200	24200	24200	24200	0
139	20240423	174600	1152651850	24200	24200	24200	24200	0
140	20240423	174500	1152651850	24200	24200	24200	24200	0
141	20240423	174400	1152651850	24200	24200	24200	24200	0
142	20240423	174300	1152651850	24200	24200	24200	24200	0
143	20240423	174200	1152651850	24200	24200	24200	24200	0
144	20240423	174100	1152651850	24200	24200	24200	24200	0
145	20240423	174000	1152651850	24200	24200	24200	24200	0
146	20240423	173900	1152651850	24200	24200	24200	24200	0
147	20240423	173800	1152651850	24200	24200	24200	24200	0
148	20240423	173700	1152651850	24200	24200	24200	24200	0
149	20240423	173600	1152651850	24200	24200	24200	24200	0
150	20240423	173500	1152651850	24200	24200	24200	24200	0
151	20240423	173400	1152651850	24200	24200	24200	24200	0
152	20240423	173300	1152651850	24200	24200	24200	24200	713
153	20240423	173200	1152651850	24200	24200	24200	24200	0
154	20240423	173100	1152651850	24200	24200	24200	24200	0
155	20240423	173000	1152651850	24200	24200	24200	24200	0
156	20240423	172900	1152651850	24200	24200	24200	24200	0
157	20240423	172800	1152651850	24200	24200	24200	24200	0
158	20240423	172700	1152651850	24200	24200	24200	24200	0
159	20240423	172600	1152651850	24200	24200	24200	24200	0
160	20240423	172500	1152651850	24200	24200	24200	24200	0
161	20240423	172400	1152651850	24200	24200	24200	24200	0
162	20240423	172300	1152651850	24200	24200	24200	24200	0
163	20240423	172200	1152651850	24200	24200	24200	24200	0
164	20240423	172100	1152651850	24200	24200	24200	24200	0
165	20240423	172000	1152651850	24200	24200	24200	24200	0
166	20240423	171900	1152651850	24200	24200	24200	24200	0
167	20240423	171800	1152651850	24200	24200	24200	24200	0
168	20240423	171700	1152651850	24200	24200	24200	24200	0
169	20240423	171600	1152651850	24200	24200	24200	24200	0
170	20240423	171500	1152651850	24200	24200	24200	24200	0
171	20240423	171400	1152651850	24200	24200	24200	24200	0
172	20240423	171300	1152651850	24200	24200	24200	24200	0
173	20240423	171200	1152651850	24200	24200	24200	24200	0
174	20240423	171100	1152651850	24200	24200	24200	24200	0
175	20240423	171000	1152651850	24200	24200	24200	24200	0
176	20240423	170900	1152651850	24200	24200	24200	24200	0
177	20240423	170800	1152651850	24200	24200	24200	24200	0
178	20240423	170700	1152651850	24200	24200	24200	24200	0
179	20240423	170600	1152651850	24200	24200	24200	24200	0
180	20240423	170500	1152651850	24200	24200	24200	24200	0
181	20240423	170400	1152651850	24200	24200	24200	24200	0
182	20240423	170300	1152651850	24200	24200	24200	24200	713
183	20240423	170200	1152651850	24200	24200	24200	24200	0
184	20240423	170100	1152651850	24200	24200	24200	24200	0
185	20240423	170000	1152651850	24200	24200	24200	24200	0
186	20240423	165900	1152651850	24200	24200	24200	24200	0
187	20240423	165800	1152651850	24200	24200	24200	24200	0
188	20240423	165700	1152651850	24200	24200	24200	24200	0
189	20240423	165600	1152651850	24200	24200	24200	24200	0
190	20240423	165500	1152651850	24200	24200	24200	24200	0
191	20240423	165400	1152651850	24200	24200	24200	24200	0
192	20240423	165300	1152651850	24200	24200	24200	24200	0
193	20240423	165200	1152651850	24200	24200	24200	24200	0
194	20240423	165100	1152651850	24200	24200	24200	24200	0
195	20240423	165000	1152651850	24200	24200	24200	24200	0
196	20240423	164900	1152651850	24200	24200	24200	24200	0
197	20240423	164800	1152651850	24200	24200	24200	24200	0
198	20240423	164700	1152651850	24200	24200	24200	24200	0
199	20240423	164600	1152651850	24200	24200	24200	24200	0
200	20240423	164500	1152651850	24200	24200	24200	24200	0
201	20240423	164400	1152651850	24200	24200	24200	24200	0
202	20240423	164300	1152651850	24200	24200	24200	24200	0
203	20240423	164200	1152651850	24200	24200	24200	24200	0
204	20240423	164100	1152651850	24200	24200	24200	24200	0
205	20240423	164000	1152651850	24200	24200	24200	24200	0
206	20240423	163900	1152651850	24200	24200	24200	24200	0
207	20240423	163800	1152651850	24200	24200	24200	24200	0
208	20240423	163700	1152651850	24200	24200	24200	24200	0
209	20240423	163600	1152651850	24200	24200	24200	24200	0
210	20240423	163500	1152651850	24200	24200	24200	24200	0
211	20240423	163400	1152651850	24200	24200	24200	24200	0
212	20240423	163300	1152651850	24200	24200	24200	24200	713
213	20240423	163200	1152651850	24200	24200	24200	24200	0
214	20240423	163100	1152651850	24200	24200	24200	24200	0
215	20240423	163000	1152651850	24200	24200	24200	24200	0
216	20240423	162900	1152651850	24200	24200	24200	24200	0
217	20240423	162800	1152651850	24200	24200	24200	24200	0
218	20240423	162700	1152651850	24200	24200	24200	24200	0
219	20240423	162600	1152651850	24200	24200	24200	24200	0
220	20240423	162500	1152651850	24200	24200	24200	24200	0
221	20240423	162400	1152651850	24200	24200	24200	24200	0
222	20240423	162300	1152651850	24200	24200	24200	24200	0
223	20240423	162200	1152651850	24200	24200	24200	24200	0
224	20240423	162100	1152651850	24200	24200	24200	24200	0
225	20240423	162000	1152651850	24200	24200	24200	24200	0
226	20240423	161900	1152651850	24200	24200	24200	24200	0
227	20240423	161800	1152651850	24200	24200	24200	24200	0
228	20240423	161700	1152651850	24200	24200	24200	24200	0
229	20240423	161600	1152651850	24200	24200	24200	24200	0
230	20240423	161500	1152651850	24200	24200	24200	24200	0
231	20240423	161400	1152651850	24200	24200	24200	24200	0
232	20240423	161300	1152651850	24200	24200	24200	24200	0
233	20240423	161200	1152651850	24200	24200	24200	24200	0
234	20240423	161100	1152651850	24200	24200	24200	24200	0
235	20240423	161000	1152651850	24200	24200	24200	24200	0
236	20240423	160900	1152651850	24200	24200	24200	24200	0
237	20240423	160800	1152651850	24200	24200	24200	24200	0
238	20240423	160700	1152651850	24200	24200	24200	24200	0
239	20240423	160600	1152651850	24200	24200	24200	24200	0
240	20240423	160500	1152651850	24200	24200	24200	24200	0
241	20240423	160400	1152651850	24200	24200	24200	24200	0
242	20240423	160300	1152651850	24200	24200	24200	24200	713
243	20240423	160200	1152651850	24200	24200	24200	24200	0
244	20240423	160100	1152651850	24200	24200	24200	24200	0
245	20240423	160000	1152651850	24200	24200	24200	24200	0
246	20240423	155900	1152651850	24200	24200	24200	24200	0
247	20240423	155800	1152651850	24200	24200	24200	24200	0
248	20240423	155700	1152651850	24200	24200	24200	24200	0
249	20240423	155600	1152651850	24200	24200	24200	24200	0
250	20240423	155500	1152651850	24200	24200	24200	24200	0
251	20240423	155400	1152651850	24200	24200	24200	24200	0
252	20240423	155300	1152651850	24200	24200	24200	24200	0
253	20240423	155200	1152651850	24200	24200	24200	24200	0
254	20240423	155100	1152651850	24200	24200	24200	24200	0
255	20240423	155000	1152651850	24200	24200	24200	24200	0
256	20240423	154900	1152651850	24200	24200	24200	24200	0
257	20240423	154800	1152651850	24200	24200	24200	24200	0
258	20240423	154700	1152651850	24200	24200	24200	24200	0
259	20240423	154600	1152651850	24200	24200	24200	24200	0
260	20240423	154500	1152651850	24200	24200	24200	24200	0
261	20240423	154400	1152651850	24200	24200	24200	24200	0
262	20240423	154300	1152651850	24200	24200	24200	24200	0
263	20240423	154200	1152651850	24200	24200	24200	24200	0
264	20240423	154100	1152651850	24200	24200	24200	24200	0
265	20240423	154000	1152651850	24200	24200	24200	24200	0
266	20240423	153900	1152651850	24200	24200	24200	24200	0
267	20240423	153800	1152651850	24200	24200	24200	24200	0
268	20240423	153700	1152651850	24200	24200	24200	24200	0
269	20240423	153600	1152651850	24200	24200	24200	24200	0
270	20240423	153500	1152651850	24200	24200	24200	24200	0
271	20240423	153400	1152651850	24200	24200	24200	24200	0
272	20240423	153300	1152651850	24200	24200	24200	24200	713
273	20240423	153200	1152651850	24200	24200	24200	24200	0
274	20240423	153100	1152651850	24200	24200	24200	24200	0
275	20240423	153000	1152651850	24200	24200	24200	24200	713
276	20240423	152900	1135397250	24200	24200	24200	24200	0
277	20240423	152800	1135397250	24200	24200	24200	24200	0
278	20240423	152700	1135397250	24200	24200	24200	24200	0
279	20240423	152600	1135397250	24200	24200	24200	24200	0
280	20240423	152500	1135397250	24200	24200	24200	24200	0
281	20240423	152400	1135397250	24200	24200	24200	24200	0
282	20240423	152300	1135397250	24200	24200	24200	24200	0
283	20240423	152200	1135397250	24200	24200	24200	24200	0
284	20240423	152100	1135397250	24200	24200	24200	24200	0
285	20240423	152000	1135397250	24200	24200	24200	24200	0
286	20240423	151900	1135397250	24200	24000	24200	24000	125
287	20240423	151800	1132376250	23850	23850	23850	23850	62
288	20240423	151700	1130897550	24100	23850	24100	23850	26
289	20240423	151600	1130274950	24100	23900	24100	23900	77
290	20240423	151500	1128431450	23900	23900	23900	23900	14
291	20240423	151400	1128096850	24000	23950	24000	23950	107
292	20240423	151300	1125531950	23900	23900	23950	23900	27
293	20240423	151200	1124886350	23950	23950	23950	23900	116
294	20240423	151100	1122111900	23900	23900	23900	23900	1
295	20240423	151000	1122088000	23900	23900	24050	23900	83
296	20240423	150900	1120104150	23900	23900	23900	23900	24
297	20240423	150800	1119530550	23900	23900	23900	23900	62
298	20240423	150700	1118048750	23900	23900	23900	23900	82
299	20240423	150600	1116088950	23900	23900	23900	23900	20
300	20240423	150500	1115610950	23900	23900	23900	23900	64
301	20240423	150400	1114081350	23900	23900	23900	23900	52
302	20240423	150300	1112838550	23900	23950	23950	23900	82
303	20240423	150200	1110874700	23950	23950	23950	23950	19
304	20240423	150100	1110419650	23950	24100	24100	23950	64
305	20240423	150000	1108886700	24100	24100	24150	24100	31
306	20240423	145900	1108139000	23950	23950	23950	23950	82
307	20240423	145800	1106175100	23950	24000	24000	23950	81
308	20240423	145700	1104232100	24100	23900	24100	23900	22
309	20240423	145600	1103702300	23900	23950	23950	23900	89
310	20240423	145500	1101571800	23950	23950	24100	23950	93
311	20240423	145400	1099338550	23950	24000	24000	23950	4
312	20240423	145300	1099242600	23950	23950	23950	23950	28
313	20240423	145200	1098572000	23950	24000	24150	23950	96
314	20240423	145100	1096265050	24050	23950	24050	23950	59
315	20240423	145000	1094846200	24050	24000	24150	24000	50
316	20240423	144900	1093643050	24250	23950	24250	23950	107
317	20240423	144800	1091072450	24100	24100	24100	24100	21
318	20240423	144700	1090566350	23950	23900	23950	23900	83
319	20240423	144600	1088581650	23900	23850	23900	23850	20
320	20240423	144500	1088104300	24100	23900	24100	23850	85
321	20240423	144400	1086070700	23900	23950	23950	23900	19
322	20240423	144300	1085615950	23900	24050	24100	23850	90
323	20240423	144200	1083465150	23850	23850	23850	23850	20
324	20240423	144100	1082988150	23850	24050	24050	23850	108
325	20240423	144000	1080405600	24000	23900	24000	23900	13
326	20240423	143900	1080094400	23900	24000	24000	23900	77
327	20240423	143800	1078252700	24000	23950	24000	23950	81
328	20240423	143700	1076312450	24000	23900	24000	23900	58
329	20240423	143600	1074921250	23900	24100	24150	23900	669
330	20240423	143500	1058814250	24100	24150	24150	24100	358
331	20240423	143400	1050171450	24150	24100	24150	24100	4
332	20240423	143300	1050074900	24100	24150	24250	24100	157
333	20240423	143200	1046282700	24150	24200	24200	24150	269
334	20240423	143100	1039776050	24300	24300	24300	24300	20
335	20240423	143000	1039290050	24250	24300	24300	24250	621
336	20240423	142900	1024226450	24250	24250	24300	24250	247
337	20240423	142800	1018229750	24300	24250	24300	24200	105
338	20240423	142700	1015682250	24250	24200	24250	24200	175
339	20240423	142600	1011444300	24150	24200	24200	24150	102
340	20240423	142500	1008975950	24150	24250	24250	24150	163
341	20240423	142400	1005029150	24300	24200	24300	24200	242
342	20240423	142300	999153400	24100	24150	24200	24100	139
343	20240423	142200	995793400	24200	24200	24200	24150	73
344	20240423	142100	994028200	24200	24300	24300	24200	571
345	20240423	142000	980180050	24250	24250	24300	24250	291
346	20240423	141900	973119450	24300	24150	24300	24150	678
347	20240423	141800	956673750	24250	24250	24250	24150	292
348	20240423	141700	949601650	24200	24250	24250	24150	135
349	20240423	141600	946330850	24250	24200	24250	24200	478
350	20240423	141500	934746900	24200	24200	24250	24200	488
351	20240423	141400	922930100	24250	24200	24250	24200	338
352	20240423	141300	914743900	24150	24150	24250	24150	303
353	20240423	141200	907409750	24200	24150	24200	24100	1745
354	20240423	141100	865246250	24100	24150	24150	24100	287
355	20240423	141000	858324800	24100	24100	24150	24050	247
356	20240423	140900	852368300	24100	24050	24100	24000	314
357	20240423	140800	844810250	24000	23850	24000	23850	111
358	20240423	140700	842147300	23850	23850	23950	23850	152
359	20240423	140600	838520100	23850	23900	23900	23850	35
360	20240423	140500	837684950	23900	23950	23950	23850	138
361	20240423	140400	834390700	23900	24000	24000	23900	372
362	20240423	140300	825465150	24000	24000	24000	24000	188
363	20240423	140200	820953150	24100	24000	24100	24000	440
364	20240423	140100	810390850	24000	24100	24100	24000	345
365	20240423	140000	802076450	24100	24150	24150	24100	156
366	20240423	135900	798315700	24150	24150	24150	24100	76
367	20240423	135800	796480900	24150	24100	24150	24100	224
368	20240423	135700	791079950	24150	24150	24150	24100	87
369	20240423	135600	788980350	24150	24150	24150	24100	295
370	20240423	135500	781868650	24150	24050	24150	24000	82
371	20240423	135400	779893900	24050	24050	24100	24000	121
372	20240423	135300	776983150	24100	24050	24100	24050	106
373	20240423	135200	774429550	24050	24050	24100	24050	107
374	20240423	135100	771854750	23950	24050	24050	23900	298
375	20240423	135000	764718300	24100	24050	24100	24050	90
376	20240423	134900	762549950	24100	24100	24100	24050	125
377	20240423	134800	759540600	24100	24100	24100	24050	87
378	20240423	134700	757444800	24100	24100	24150	24050	115
379	20240423	134600	754673100	24100	24150	24150	24100	153
380	20240423	134500	750983550	24100	24100	24100	24050	105
381	20240423	134400	748456800	24100	24050	24100	24000	67
382	20240423	134300	746843500	24100	24100	24150	24100	117
383	20240423	134200	744021400	24150	24100	24150	24100	82
384	20240423	134100	742043200	24100	24100	24150	24100	268
385	20240423	134000	735580750	24150	24100	24150	24050	430
386	20240423	133900	725219050	24100	24100	24100	24050	282
387	20240423	133800	718423500	24000	24000	24050	23950	76
388	20240423	133700	716598950	24050	24050	24050	23950	73
389	20240423	133600	714845400	24000	24050	24100	23950	121
390	20240423	133500	711938150	24050	24000	24050	24000	74
391	20240423	133400	710160300	23950	24000	24000	23900	163
392	20240423	133300	706258850	23950	23950	23950	23950	22
393	20240423	133200	705731950	24000	23950	24050	23950	132
394	20240423	133100	702562350	24000	24000	24000	23950	111
395	20240423	133000	699899300	23950	24000	24000	23950	84
396	20240423	132900	697884000	23950	24000	24050	23950	208
397	20240423	132800	692896750	24000	23900	24000	23900	60
398	20240423	132700	691459700	23900	24000	24000	23900	79
399	20240423	132600	689565350	23950	23950	23950	23900	87
400	20240423	132500	687482500	23950	23950	23950	23900	41
401	20240423	132400	686500600	23950	23950	23950	23900	66
402	20240423	132300	684920600	23950	24000	24000	23950	45
403	20240423	132200	683842700	23900	23850	24000	23850	176
404	20240423	132100	679638550	23850	23800	24000	23800	20
405	20240423	132000	679161050	23900	23950	23950	23900	71
406	20240423	131900	677461300	24000	23950	24000	23950	103
407	20240423	131800	674989900	23950	24000	24000	23950	35
408	20240423	131700	674149950	24000	23900	24050	23900	62
409	20240423	131600	672662950	23950	24100	24100	23950	88
410	20240423	131500	670551750	24100	24050	24100	24050	39
411	20240423	131400	669612700	24050	24150	24150	24050	455
412	20240423	131300	658637150	24150	24150	24200	24150	122
413	20240423	131200	655690750	24200	24150	24200	24100	382
414	20240423	131100	646467950	24200	24100	24200	24100	160
415	20240423	131000	642610950	24150	24200	24200	24100	369
416	20240423	130900	633703700	24150	24200	24200	24100	42
417	20240423	130800	632689500	24200	24200	24200	24100	57
418	20240423	130700	631313500	24050	24100	24150	24050	1720
419	20240423	130600	589824100	24100	24100	24100	24050	52
420	20240423	130500	588571250	24100	24050	24100	24050	208
421	20240423	130400	583558950	24100	24000	24100	24000	65
422	20240423	130300	581994550	24050	24100	24100	24050	249
423	20240423	130200	576005100	24050	24050	24100	24050	121
424	20240423	130100	573091300	24050	24050	24050	24050	635
425	20240423	130000	557819550	24050	24050	24100	24050	47
426	20240423	125900	556688000	24100	24050	24100	24050	176
427	20240423	125800	552451400	24050	24050	24050	24050	116
428	20240423	125700	549661600	24050	24050	24100	24050	628
429	20240423	125600	534556000	24100	24100	24100	24100	4
430	20240423	125500	534459600	24100	24050	24100	24050	79
431	20240423	125400	532557450	24100	24050	24100	24050	386
432	20240423	125300	523267200	24050	23950	24050	23950	1313
433	20240423	125200	491755600	23900	23950	23950	23900	59
434	20240423	125100	490343000	23900	23950	23950	23900	39
435	20240423	125000	489409250	23900	23950	23950	23900	99
436	20240423	124900	487043000	23950	23950	23950	23950	28
437	20240423	124800	486372400	23950	23900	23950	23900	36
438	20240423	124700	485510550	23950	23850	23950	23850	27
439	20240423	124600	484864600	23950	23850	23950	23850	108
440	20240423	124500	482284800	23850	23850	23850	23850	7
441	20240423	124400	482117850	23900	23800	23900	23750	728
442	20240423	124300	464787000	23750	23800	23800	23750	9
443	20240423	124200	464573150	23800	23750	23800	23750	64
444	20240423	124100	463050250	23750	23750	23800	23750	67
445	20240423	124000	461458000	23800	23800	23800	23800	3
446	20240423	123900	461386600	23750	23750	23800	23750	41
447	20240423	123800	460411800	23750	23750	23750	23750	26
448	20240423	123700	459794300	23800	23800	23800	23800	4
449	20240423	123600	459699100	23800	23750	23800	23750	49
450	20240423	123500	458534350	23750	23750	23750	23750	43
451	20240423	123400	457513100	23750	23800	23800	23750	30
452	20240423	123300	456799500	23750	23750	23750	23750	128
453	20240423	123200	453759500	23750	23800	23800	23750	40
454	20240423	123100	452808500	23750	23800	23800	23750	34
455	20240423	123000	452000850	23750	23750	23750	23750	121
456	20240423	122900	449127100	23800	23800	23800	23800	21
457	20240423	122800	448627300	23750	23750	23750	23750	33
458	20240423	122700	447843550	23800	23800	23800	23750	30
459	20240423	122600	447129900	23750	23700	23750	23700	214
460	20240423	122500	442048400	23750	23650	23750	23650	1109
461	20240423	122400	415755000	23700	23700	23700	23650	29
462	20240423	122300	415068000	23650	23650	23650	23650	19
463	20240423	122200	414618650	23700	23650	23700	23650	34
464	20240423	122100	413813550	23650	23650	23650	23650	22
465	20240423	122000	413293250	23650	23750	23750	23650	64
466	20240423	121900	411777450	23700	23650	23700	23650	36
467	20240423	121800	410925300	23650	23700	23700	23650	87
468	20240423	121700	408864700	23700	23700	23700	23700	152
469	20240423	121600	405262300	23650	23650	23650	23650	21
470	20240423	121500	404765650	23650	23700	23700	23650	44
471	20240423	121400	403723150	23700	23650	23700	23650	23
472	20240423	121300	403178450	23650	23700	23700	23650	117
473	20240423	121200	400405850	23700	23700	23700	23650	375
474	20240423	121100	391519700	23750	23700	23750	23700	25
475	20240423	121000	390927050	23700	23650	23750	23650	974
476	20240423	120900	367861200	23600	23600	23600	23600	7
477	20240423	120800	367696000	23650	23600	23650	23600	31
478	20240423	120700	366963200	23600	23600	23600	23600	62
479	20240423	120600	365500000	23600	23600	23600	23600	0
480	20240423	120500	365500000	23600	23600	23650	23600	68
481	20240423	120400	363894050	23600	23600	23600	23600	100
482	20240423	120300	361534050	23650	23650	23650	23650	20
483	20240423	120200	361061050	23650	23600	23650	23600	29
484	20240423	120100	360376550	23650	23650	23650	23600	30
485	20240423	120000	359667450	23600	23600	23600	23600	342
486	20240423	115900	351596250	23550	23550	23550	23550	50
487	20240423	115800	350418750	23600	23600	23600	23600	224
488	20240423	115700	345132350	23600	23600	23600	23600	45
489	20240423	115600	344070350	23600	23600	23650	23600	35
490	20240423	115500	343243300	23600	23600	23600	23600	1
491	20240423	115400	343219700	23650	23650	23650	23650	48
492	20240423	115300	342084500	23700	23650	23700	23650	25
493	20240423	115200	341492250	23650	23650	23650	23650	35
494	20240423	115100	340664500	23650	23650	23700	23650	41
495	20240423	115000	339693750	23650	23650	23650	23650	12
496	20240423	114900	339409950	23650	23700	23700	23650	77
497	20240423	114800	337587900	23700	23650	23700	23650	8
498	20240423	114700	337398600	23650	23650	23650	23650	23
499	20240423	114600	336854650	23700	23650	23700	23650	170
500	20240423	114500	332833100	23650	23700	23700	23650	8
501	20240423	114400	332643800	23700	23700	23700	23700	20
502	20240423	114300	332169800	23650	23650	23650	23650	40
503	20240423	114200	331223800	23650	23650	23650	23650	14
504	20240423	114100	330892700	23700	23650	23700	23650	54
505	20240423	114000	329614450	23650	23650	23650	23650	35
506	20240423	113900	328786700	23650	23700	23700	23650	28
507	20240423	113800	328123400	23650	23650	23650	23650	25
508	20240423	113700	327532150	23650	23700	23700	23650	27
509	20240423	113600	326892600	23650	23650	23650	23650	41
510	20240423	113500	325922950	23750	23750	23750	23750	3
511	20240423	113400	325851700	23750	23700	23750	23650	211
512	20240423	113300	320850250	23700	23650	23700	23650	490
513	20240423	113200	309239200	23700	23700	23700	23700	22
514	20240423	113100	308717800	23650	23650	23650	23650	34
515	20240423	113000	307913700	23650	23700	23700	23650	245
516	20240423	112900	302108450	23650	23600	23650	23600	372
517	20240423	112800	293311650	23600	23600	23600	23600	22
518	20240423	112700	292792450	23650	23600	23650	23600	27
519	20240423	112600	292154250	23600	23600	23650	23600	34
520	20240423	112500	291351650	23600	23650	23650	23600	37
521	20240423	112400	290477400	23650	23650	23650	23650	0
522	20240423	112300	290477400	23650	23650	23650	23600	16
523	20240423	112200	290099600	23650	23650	23700	23650	131
524	20240423	112100	287000450	23650	23650	23650	23650	1
525	20240423	112000	286976800	23650	23650	23650	23600	42
526	20240423	111900	285983800	23650	23650	23650	23650	15
527	20240423	111800	285629050	23650	23650	23650	23650	99
528	20240423	111700	283287700	23650	23650	23650	23650	21
529	20240423	111600	282791050	23650	23700	23700	23650	50
530	20240423	111500	281608400	23700	23650	23700	23650	38
531	20240423	111400	280708700	23650	23650	23650	23650	6
532	20240423	111300	280566800	23650	23700	23700	23650	58
533	20240423	111200	279193900	23650	23650	23650	23650	105
534	20240423	111100	276710650	23650	23650	23650	23650	9
535	20240423	111000	276497800	23700	23700	23700	23650	30
536	20240423	110900	275787150	23650	23650	23650	23650	43
537	20240423	110800	274770200	23700	23650	23700	23650	40
538	20240423	110700	273823200	23650	23650	23650	23650	27
539	20240423	110600	273184650	23650	23600	23650	23600	223
540	20240423	110500	267911450	23600	23600	23600	23600	20
541	20240423	110400	267439450	23600	23600	23600	23600	19
542	20240423	110300	266991050	23650	23650	23650	23600	311
543	20240423	110200	259638250	23650	23650	23650	23650	20
544	20240423	110100	259165250	23650	23650	23650	23650	19
545	20240423	110000	258715900	23650	23650	23700	23650	24
546	20240423	105900	258148150	23650	23650	23650	23650	179
547	20240423	105800	253914800	23650	23550	23650	23550	428
548	20240423	105700	243797000	23600	23550	23600	23550	10
549	20240423	105600	243561300	23600	23600	23600	23600	526
550	20240423	105500	231147700	23600	23600	23600	23600	54
551	20240423	105400	229873300	23600	23600	23600	23600	19
552	20240423	105300	229424900	23650	23600	23650	23600	182
553	20240423	105200	225129550	23600	23600	23600	23600	21
554	20240423	105100	224633950	23600	23650	23650	23600	18
555	20240423	105000	224209100	23650	23650	23650	23600	31
556	20240423	104900	223477300	23600	23600	23600	23600	13
557	20240423	104800	223170500	23600	23700	23700	23600	19
558	20240423	104700	222721700	23700	23650	23700	23650	9
559	20240423	104600	222508700	23650	23650	23650	23650	54
560	20240423	104500	221231600	23650	23650	23650	23600	218
561	20240423	104400	216076900	23650	23600	23650	23600	9
562	20240423	104300	215864350	23600	23600	23600	23600	24
563	20240423	104200	215297950	23600	23600	23600	23600	47
564	20240423	104100	214188750	23600	23650	23650	23600	9
565	20240423	104000	213976250	23600	23600	23600	23600	54
566	20240423	103900	212701850	23600	23600	23600	23600	11
567	20240423	103800	212442250	23600	23600	23600	23600	22
568	20240423	103700	211923050	23650	23600	23650	23600	30
569	20240423	103600	211214900	23600	23600	23600	23600	0
570	20240423	103500	211214900	23600	23600	23600	23600	46
571	20240423	103400	210129300	23650	23550	23650	23550	95
572	20240423	103300	207887300	23550	23550	23550	23550	31
573	20240423	103200	207157250	23550	23550	23550	23550	27
574	20240423	103100	206521400	23550	23550	23600	23550	25
575	20240423	103000	205932500	23550	23600	23600	23550	55
576	20240423	102900	204635650	23650	23650	23650	23650	1
577	20240423	102800	204612000	23650	23650	23650	23650	11
578	20240423	102700	204351850	23650	23600	23650	23600	51
579	20240423	102600	203148150	23650	23650	23650	23650	3
580	20240423	102500	203077200	23650	23600	23750	23600	25
581	20240423	102400	202485100	23600	23550	23600	23550	60
582	20240423	102300	201071950	23550	23550	23550	23550	0
583	20240423	102200	201071950	23550	23550	23550	23550	42
584	20240423	102100	200082850	23550	23550	23600	23550	21
585	20240423	102000	199588150	23550	23550	23750	23550	115
586	20240423	101900	196866750	23550	23550	23550	23550	60
587	20240423	101800	195453750	23550	23600	23600	23550	9
588	20240423	101700	195241650	23550	23600	23600	23550	214
589	20240423	101600	190193150	23600	23600	23600	23600	7
590	20240423	101500	190027950	23650	23650	23650	23650	3
591	20240423	101400	189957000	23600	23600	23600	23600	56
592	20240423	101300	188635400	23650	23600	23650	23600	16
593	20240423	101200	188257300	23650	23650	23650	23650	1
594	20240423	101100	188233650	23600	23550	23650	23550	78
595	20240423	101000	186394800	23550	23550	23550	23550	21
596	20240423	100900	185900250	23550	23600	23600	23550	347
597	20240423	100800	177722900	23650	23600	23650	23600	10
598	20240423	100700	177486750	23600	23650	23650	23600	34
599	20240423	100600	176684050	23600	23600	23600	23600	35
600	20240423	100500	175858050	23650	23650	23650	23650	5
601	20240423	100400	175739800	23600	23600	23600	23600	73
602	20240423	100300	174017000	23650	23650	23650	23650	53
603	20240423	100200	172763550	23650	23650	23650	23650	307
604	20240423	100100	165503000	23650	23650	23650	23650	52
605	20240423	100000	164273200	23700	23650	23700	23650	30
606	20240423	095900	163563550	23650	23650	23650	23650	33
607	20240423	095800	162783100	23650	23700	23700	23650	205
608	20240423	095700	157925500	23700	23700	23750	23700	29
609	20240423	095600	157238150	23750	23700	23750	23700	58
610	20240423	095500	155863500	23750	23700	23750	23700	10
611	20240423	095400	155626400	23700	23700	23700	23700	6
612	20240423	095300	155484200	23750	23750	23750	23750	62
613	20240423	095200	154011700	23700	23750	23750	23700	11
614	20240423	095100	153750900	23750	23700	23750	23700	23
615	20240423	095000	153205000	23750	23750	23750	23700	181
616	20240423	094900	148907400	23800	23750	23800	23750	496
617	20240423	094800	137125600	23750	23750	23750	23750	585
618	20240423	094700	123231850	23750	23750	23750	23750	11
619	20240423	094600	122970600	23750	23750	23750	23750	34
620	20240423	094500	122163100	23750	23800	23800	23750	87
621	20240423	094400	120093250	23800	23750	23800	23750	36
622	20240423	094300	119236550	23800	23800	23800	23800	62
623	20240423	094200	117760950	23800	23850	23850	23800	175
624	20240423	094100	113587550	23850	23850	23850	23850	8
625	20240423	094000	113396750	23850	23900	23900	23850	77
626	20240423	093900	111556500	23900	23950	23950	23900	368
627	20240423	093800	102744600	23900	23900	23900	23900	84
628	20240423	093700	100737000	23900	23850	23900	23850	34
629	20240423	093600	99924800	23850	23900	23900	23850	57
630	20240423	093500	98562850	23900	23900	23900	23900	77
631	20240423	093400	96722550	23900	23900	23900	23900	108
632	20240423	093300	94141350	23900	23950	23950	23900	149
633	20240423	093200	90578250	23950	23900	23950	23900	30
634	20240423	093100	89859800	23950	23950	23950	23950	180
635	20240423	093000	85548800	23950	23950	24000	23950	68
636	20240423	092900	83920150	23950	23950	23950	23950	57
637	20240423	092800	82555000	23950	24000	24000	23950	276
638	20240423	092700	75937300	24000	23950	24000	23950	86
639	20240423	092600	73875850	23950	23950	23950	23950	21
640	20240423	092500	73372900	23950	23950	23950	23950	8
641	20240423	092400	73181300	23950	23900	23950	23900	11
642	20240423	092300	72917900	24050	24050	24050	24000	43
643	20240423	092200	71884750	23900	23950	24050	23900	739
644	20240423	092100	54142850	23950	23950	23950	23950	29
645	20240423	092000	53448300	23950	23900	24000	23900	207
646	20240423	091900	48486000	23900	23800	24000	23800	625
647	20240423	091800	33561900	23800	23800	23800	23800	11
648	20240423	091700	33300100	23800	23900	23900	23800	16
649	20240423	091600	32917800	23850	23850	23850	23850	0
650	20240423	091500	32917800	23850	23850	23900	23850	107
651	20240423	091400	30365600	23850	23850	23850	23850	45
652	20240423	091300	29292350	23850	23850	23850	23850	1
653	20240423	091200	29268500	23850	23900	23900	23850	9
654	20240423	091100	29053450	23950	24000	24000	23950	200
655	20240423	091000	24261800	24000	24000	24000	23950	149
656	20240423	090900	20685850	24000	23900	24000	23800	376
657	20240423	090800	11676700	23900	23900	23900	23850	105
658	20240423	090700	9167650	23900	23800	23900	23700	204
659	20240423	090600	4309850	23800	23650	23800	23650	2
660	20240423	090500	4262400	23650	23650	23650	23650	0
661	20240423	090400	4262400	23650	23700	23700	23650	82
662	20240423	090300	2319050	23700	23700	23800	23700	52
663	20240423	090200	1085800	23700	23700	23700	23700	2
664	20240423	090100	1038400	23600	23600	23600	23600	0
665	20240423	090000	1038400	23600	23600	23600	23600	44