KissMeData/219130/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204300	1747058900	29800	29800	29800	29800	2742
3	20240423	204200	1747058900	29800	29800	29800	29800	0
4	20240423	204100	1747058900	29800	29800	29800	29800	0
5	20240423	204000	1747058900	29800	29800	29800	29800	0
6	20240423	203900	1747058900	29800	29800	29800	29800	0
7	20240423	203800	1747058900	29800	29800	29800	29800	0
8	20240423	203700	1747058900	29800	29800	29800	29800	0
9	20240423	203600	1747058900	29800	29800	29800	29800	0
10	20240423	203500	1747058900	29800	29800	29800	29800	0
11	20240423	203400	1747058900	29800	29800	29800	29800	0
12	20240423	203300	1747058900	29800	29800	29800	29800	0
13	20240423	203200	1747058900	29800	29800	29800	29800	0
14	20240423	203100	1747058900	29800	29800	29800	29800	0
15	20240423	203000	1747058900	29800	29800	29800	29800	0
16	20240423	202900	1747058900	29800	29800	29800	29800	0
17	20240423	202800	1747058900	29800	29800	29800	29800	0
18	20240423	202700	1747058900	29800	29800	29800	29800	0
19	20240423	202600	1747058900	29800	29800	29800	29800	0
20	20240423	202500	1747058900	29800	29800	29800	29800	0
21	20240423	202400	1747058900	29800	29800	29800	29800	0
22	20240423	202300	1747058900	29800	29800	29800	29800	0
23	20240423	202200	1747058900	29800	29800	29800	29800	0
24	20240423	202100	1747058900	29800	29800	29800	29800	0
25	20240423	202000	1747058900	29800	29800	29800	29800	0
26	20240423	201900	1747058900	29800	29800	29800	29800	0
27	20240423	201800	1747058900	29800	29800	29800	29800	0
28	20240423	201700	1747058900	29800	29800	29800	29800	0
29	20240423	201600	1747058900	29800	29800	29800	29800	0
30	20240423	201500	1747058900	29800	29800	29800	29800	0
31	20240423	201400	1747058900	29800	29800	29800	29800	0
32	20240423	201300	1747058900	29800	29800	29800	29800	2742
33	20240423	201200	1747058900	29800	29800	29800	29800	0
34	20240423	201100	1747058900	29800	29800	29800	29800	0
35	20240423	201000	1747058900	29800	29800	29800	29800	0
36	20240423	200900	1747058900	29800	29800	29800	29800	0
37	20240423	200800	1747058900	29800	29800	29800	29800	0
38	20240423	200700	1747058900	29800	29800	29800	29800	0
39	20240423	200600	1747058900	29800	29800	29800	29800	0
40	20240423	200500	1747058900	29800	29800	29800	29800	0
41	20240423	200400	1747058900	29800	29800	29800	29800	0
42	20240423	200300	1747058900	29800	29800	29800	29800	0
43	20240423	200200	1747058900	29800	29800	29800	29800	0
44	20240423	200100	1747058900	29800	29800	29800	29800	0
45	20240423	200000	1747058900	29800	29800	29800	29800	0
46	20240423	195900	1747058900	29800	29800	29800	29800	0
47	20240423	195800	1747058900	29800	29800	29800	29800	0
48	20240423	195700	1747058900	29800	29800	29800	29800	0
49	20240423	195600	1747058900	29800	29800	29800	29800	0
50	20240423	195500	1747058900	29800	29800	29800	29800	0
51	20240423	195400	1747058900	29800	29800	29800	29800	0
52	20240423	195300	1747058900	29800	29800	29800	29800	0
53	20240423	195200	1747058900	29800	29800	29800	29800	0
54	20240423	195100	1747058900	29800	29800	29800	29800	0
55	20240423	195000	1747058900	29800	29800	29800	29800	0
56	20240423	194900	1747058900	29800	29800	29800	29800	0
57	20240423	194800	1747058900	29800	29800	29800	29800	0
58	20240423	194700	1747058900	29800	29800	29800	29800	0
59	20240423	194600	1747058900	29800	29800	29800	29800	0
60	20240423	194500	1747058900	29800	29800	29800	29800	0
61	20240423	194400	1747058900	29800	29800	29800	29800	0
62	20240423	194300	1747058900	29800	29800	29800	29800	2742
63	20240423	194200	1747058900	29800	29800	29800	29800	0
64	20240423	194100	1747058900	29800	29800	29800	29800	0
65	20240423	194000	1747058900	29800	29800	29800	29800	0
66	20240423	193900	1747058900	29800	29800	29800	29800	0
67	20240423	193800	1747058900	29800	29800	29800	29800	0
68	20240423	193700	1747058900	29800	29800	29800	29800	0
69	20240423	193600	1747058900	29800	29800	29800	29800	0
70	20240423	193500	1747058900	29800	29800	29800	29800	0
71	20240423	193400	1747058900	29800	29800	29800	29800	0
72	20240423	193300	1747058900	29800	29800	29800	29800	0
73	20240423	193200	1747058900	29800	29800	29800	29800	0
74	20240423	193100	1747058900	29800	29800	29800	29800	0
75	20240423	193000	1747058900	29800	29800	29800	29800	0
76	20240423	192900	1747058900	29800	29800	29800	29800	0
77	20240423	192800	1747058900	29800	29800	29800	29800	0
78	20240423	192700	1747058900	29800	29800	29800	29800	0
79	20240423	192600	1747058900	29800	29800	29800	29800	0
80	20240423	192500	1747058900	29800	29800	29800	29800	0
81	20240423	192400	1747058900	29800	29800	29800	29800	0
82	20240423	192300	1747058900	29800	29800	29800	29800	0
83	20240423	192200	1747058900	29800	29800	29800	29800	0
84	20240423	192100	1747058900	29800	29800	29800	29800	0
85	20240423	192000	1747058900	29800	29800	29800	29800	0
86	20240423	191900	1747058900	29800	29800	29800	29800	0
87	20240423	191800	1747058900	29800	29800	29800	29800	0
88	20240423	191700	1747058900	29800	29800	29800	29800	0
89	20240423	191600	1747058900	29800	29800	29800	29800	0
90	20240423	191500	1747058900	29800	29800	29800	29800	0
91	20240423	191400	1747058900	29800	29800	29800	29800	0
92	20240423	191300	1747058900	29800	29800	29800	29800	2742
93	20240423	191200	1747058900	29800	29800	29800	29800	0
94	20240423	191100	1747058900	29800	29800	29800	29800	0
95	20240423	191000	1747058900	29800	29800	29800	29800	0
96	20240423	190900	1747058900	29800	29800	29800	29800	0
97	20240423	190800	1747058900	29800	29800	29800	29800	0
98	20240423	190700	1747058900	29800	29800	29800	29800	0
99	20240423	190600	1747058900	29800	29800	29800	29800	0
100	20240423	190500	1747058900	29800	29800	29800	29800	0
101	20240423	190400	1747058900	29800	29800	29800	29800	0
102	20240423	190300	1747058900	29800	29800	29800	29800	0
103	20240423	190200	1747058900	29800	29800	29800	29800	0
104	20240423	190100	1747058900	29800	29800	29800	29800	0
105	20240423	190000	1747058900	29800	29800	29800	29800	0
106	20240423	185900	1747058900	29800	29800	29800	29800	0
107	20240423	185800	1747058900	29800	29800	29800	29800	0
108	20240423	185700	1747058900	29800	29800	29800	29800	0
109	20240423	185600	1747058900	29800	29800	29800	29800	0
110	20240423	185500	1747058900	29800	29800	29800	29800	0
111	20240423	185400	1747058900	29800	29800	29800	29800	0
112	20240423	185300	1747058900	29800	29800	29800	29800	0
113	20240423	185200	1747058900	29800	29800	29800	29800	0
114	20240423	185100	1747058900	29800	29800	29800	29800	0
115	20240423	185000	1747058900	29800	29800	29800	29800	0
116	20240423	184900	1747058900	29800	29800	29800	29800	0
117	20240423	184800	1747058900	29800	29800	29800	29800	0
118	20240423	184700	1747058900	29800	29800	29800	29800	0
119	20240423	184600	1747058900	29800	29800	29800	29800	0
120	20240423	184500	1747058900	29800	29800	29800	29800	0
121	20240423	184400	1747058900	29800	29800	29800	29800	0
122	20240423	184300	1747058900	29800	29800	29800	29800	2742
123	20240423	184200	1747058900	29800	29800	29800	29800	0
124	20240423	184100	1747058900	29800	29800	29800	29800	0
125	20240423	184000	1747058900	29800	29800	29800	29800	0
126	20240423	183900	1747058900	29800	29800	29800	29800	0
127	20240423	183800	1747058900	29800	29800	29800	29800	0
128	20240423	183700	1747058900	29800	29800	29800	29800	0
129	20240423	183600	1747058900	29800	29800	29800	29800	0
130	20240423	183500	1747058900	29800	29800	29800	29800	0
131	20240423	183400	1747058900	29800	29800	29800	29800	0
132	20240423	183300	1747058900	29800	29800	29800	29800	0
133	20240423	183200	1747058900	29800	29800	29800	29800	0
134	20240423	183100	1747058900	29800	29800	29800	29800	0
135	20240423	183000	1747058900	29800	29800	29800	29800	0
136	20240423	182900	1747058900	29800	29800	29800	29800	0
137	20240423	182800	1747058900	29800	29800	29800	29800	0
138	20240423	182700	1747058900	29800	29800	29800	29800	0
139	20240423	182600	1747058900	29800	29800	29800	29800	0
140	20240423	182500	1747058900	29800	29800	29800	29800	0
141	20240423	182400	1747058900	29800	29800	29800	29800	0
142	20240423	182300	1747058900	29800	29800	29800	29800	0
143	20240423	182200	1747058900	29800	29800	29800	29800	0
144	20240423	182100	1747058900	29800	29800	29800	29800	0
145	20240423	182000	1747058900	29800	29800	29800	29800	0
146	20240423	181900	1747058900	29800	29800	29800	29800	0
147	20240423	181800	1747058900	29800	29800	29800	29800	0
148	20240423	181700	1747058900	29800	29800	29800	29800	0
149	20240423	181600	1747058900	29800	29800	29800	29800	0
150	20240423	181500	1747058900	29800	29800	29800	29800	0
151	20240423	181400	1747058900	29800	29800	29800	29800	0
152	20240423	181300	1747058900	29800	29800	29800	29800	2742
153	20240423	181200	1747058900	29800	29800	29800	29800	0
154	20240423	181100	1747058900	29800	29800	29800	29800	0
155	20240423	181000	1747058900	29800	29800	29800	29800	0
156	20240423	180900	1747058900	29800	29800	29800	29800	0
157	20240423	180800	1747058900	29800	29800	29800	29800	0
158	20240423	180700	1747058900	29800	29800	29800	29800	0
159	20240423	180600	1747058900	29800	29800	29800	29800	0
160	20240423	180500	1747058900	29800	29800	29800	29800	0
161	20240423	180400	1747058900	29800	29800	29800	29800	0
162	20240423	180300	1747058900	29800	29800	29800	29800	0
163	20240423	180200	1747058900	29800	29800	29800	29800	0
164	20240423	180100	1747058900	29800	29800	29800	29800	0
165	20240423	180000	1747058900	29800	29800	29800	29800	0
166	20240423	175900	1747058900	29800	29800	29800	29800	0
167	20240423	175800	1747058900	29800	29800	29800	29800	0
168	20240423	175700	1747058900	29800	29800	29800	29800	0
169	20240423	175600	1747058900	29800	29800	29800	29800	0
170	20240423	175500	1747058900	29800	29800	29800	29800	0
171	20240423	175400	1747058900	29800	29800	29800	29800	0
172	20240423	175300	1747058900	29800	29800	29800	29800	0
173	20240423	175200	1747058900	29800	29800	29800	29800	0
174	20240423	175100	1747058900	29800	29800	29800	29800	0
175	20240423	175000	1747058900	29800	29800	29800	29800	0
176	20240423	174900	1747058900	29800	29800	29800	29800	0
177	20240423	174800	1747058900	29800	29800	29800	29800	0
178	20240423	174700	1747058900	29800	29800	29800	29800	0
179	20240423	174600	1747058900	29800	29800	29800	29800	0
180	20240423	174500	1747058900	29800	29800	29800	29800	0
181	20240423	174400	1747058900	29800	29800	29800	29800	0
182	20240423	174300	1747058900	29800	29800	29800	29800	2742
183	20240423	174200	1747058900	29800	29800	29800	29800	0
184	20240423	174100	1747058900	29800	29800	29800	29800	0
185	20240423	174000	1747058900	29800	29800	29800	29800	0
186	20240423	173900	1747058900	29800	29800	29800	29800	0
187	20240423	173800	1747058900	29800	29800	29800	29800	0
188	20240423	173700	1747058900	29800	29800	29800	29800	0
189	20240423	173600	1747058900	29800	29800	29800	29800	0
190	20240423	173500	1747058900	29800	29800	29800	29800	0
191	20240423	173400	1747058900	29800	29800	29800	29800	0
192	20240423	173300	1747058900	29800	29800	29800	29800	0
193	20240423	173200	1747058900	29800	29800	29800	29800	0
194	20240423	173100	1747058900	29800	29800	29800	29800	0
195	20240423	173000	1747058900	29800	29800	29800	29800	0
196	20240423	172900	1747058900	29800	29800	29800	29800	0
197	20240423	172800	1747058900	29800	29800	29800	29800	0
198	20240423	172700	1747058900	29800	29800	29800	29800	0
199	20240423	172600	1747058900	29800	29800	29800	29800	0
200	20240423	172500	1747058900	29800	29800	29800	29800	0
201	20240423	172400	1747058900	29800	29800	29800	29800	0
202	20240423	172300	1747058900	29800	29800	29800	29800	0
203	20240423	172200	1747058900	29800	29800	29800	29800	0
204	20240423	172100	1747058900	29800	29800	29800	29800	0
205	20240423	172000	1747058900	29800	29800	29800	29800	0
206	20240423	171900	1747058900	29800	29800	29800	29800	0
207	20240423	171800	1747058900	29800	29800	29800	29800	0
208	20240423	171700	1747058900	29800	29800	29800	29800	0
209	20240423	171600	1747058900	29800	29800	29800	29800	0
210	20240423	171500	1747058900	29800	29800	29800	29800	0
211	20240423	171400	1747058900	29800	29800	29800	29800	0
212	20240423	171300	1747058900	29800	29800	29800	29800	2742
213	20240423	171200	1747058900	29800	29800	29800	29800	0
214	20240423	171100	1747058900	29800	29800	29800	29800	0
215	20240423	171000	1747058900	29800	29800	29800	29800	0
216	20240423	170900	1747058900	29800	29800	29800	29800	0
217	20240423	170800	1747058900	29800	29800	29800	29800	0
218	20240423	170700	1747058900	29800	29800	29800	29800	0
219	20240423	170600	1747058900	29800	29800	29800	29800	0
220	20240423	170500	1747058900	29800	29800	29800	29800	0
221	20240423	170400	1747058900	29800	29800	29800	29800	0
222	20240423	170300	1747058900	29800	29800	29800	29800	0
223	20240423	170200	1747058900	29800	29800	29800	29800	0
224	20240423	170100	1747058900	29800	29800	29800	29800	0
225	20240423	170000	1747058900	29800	29800	29800	29800	0
226	20240423	165900	1747058900	29800	29800	29800	29800	0
227	20240423	165800	1747058900	29800	29800	29800	29800	0
228	20240423	165700	1747058900	29800	29800	29800	29800	0
229	20240423	165600	1747058900	29800	29800	29800	29800	0
230	20240423	165500	1747058900	29800	29800	29800	29800	0
231	20240423	165400	1747058900	29800	29800	29800	29800	0
232	20240423	165300	1747058900	29800	29800	29800	29800	0
233	20240423	165200	1747058900	29800	29800	29800	29800	0
234	20240423	165100	1747058900	29800	29800	29800	29800	0
235	20240423	165000	1747058900	29800	29800	29800	29800	0
236	20240423	164900	1747058900	29800	29800	29800	29800	0
237	20240423	164800	1747058900	29800	29800	29800	29800	0
238	20240423	164700	1747058900	29800	29800	29800	29800	0
239	20240423	164600	1747058900	29800	29800	29800	29800	0
240	20240423	164500	1747058900	29800	29800	29800	29800	0
241	20240423	164400	1747058900	29800	29800	29800	29800	0
242	20240423	164300	1747058900	29800	29800	29800	29800	2742
243	20240423	164200	1747058900	29800	29800	29800	29800	0
244	20240423	164100	1747058900	29800	29800	29800	29800	0
245	20240423	164000	1747058900	29800	29800	29800	29800	0
246	20240423	163900	1747058900	29800	29800	29800	29800	0
247	20240423	163800	1747058900	29800	29800	29800	29800	0
248	20240423	163700	1747058900	29800	29800	29800	29800	0
249	20240423	163600	1747058900	29800	29800	29800	29800	0
250	20240423	163500	1747058900	29800	29800	29800	29800	0
251	20240423	163400	1747058900	29800	29800	29800	29800	0
252	20240423	163300	1747058900	29800	29800	29800	29800	0
253	20240423	163200	1747058900	29800	29800	29800	29800	0
254	20240423	163100	1747058900	29800	29800	29800	29800	0
255	20240423	163000	1747058900	29800	29800	29800	29800	0
256	20240423	162900	1747058900	29800	29800	29800	29800	0
257	20240423	162800	1747058900	29800	29800	29800	29800	0
258	20240423	162700	1747058900	29800	29800	29800	29800	0
259	20240423	162600	1747058900	29800	29800	29800	29800	0
260	20240423	162500	1747058900	29800	29800	29800	29800	0
261	20240423	162400	1747058900	29800	29800	29800	29800	0
262	20240423	162300	1747058900	29800	29800	29800	29800	0
263	20240423	162200	1747058900	29800	29800	29800	29800	0
264	20240423	162100	1747058900	29800	29800	29800	29800	0
265	20240423	162000	1747058900	29800	29800	29800	29800	0
266	20240423	161900	1747058900	29800	29800	29800	29800	0
267	20240423	161800	1747058900	29800	29800	29800	29800	0
268	20240423	161700	1747058900	29800	29800	29800	29800	0
269	20240423	161600	1747058900	29800	29800	29800	29800	0
270	20240423	161500	1747058900	29800	29800	29800	29800	0
271	20240423	161400	1747058900	29800	29800	29800	29800	0
272	20240423	161300	1747058900	29800	29800	29800	29800	2742
273	20240423	161200	1747058900	29800	29800	29800	29800	0
274	20240423	161100	1747058900	29800	29800	29800	29800	0
275	20240423	161000	1747058900	29800	29800	29800	29800	0
276	20240423	160900	1747058900	29800	29800	29800	29800	0
277	20240423	160800	1747058900	29800	29800	29800	29800	0
278	20240423	160700	1747058900	29800	29800	29800	29800	0
279	20240423	160600	1747058900	29800	29800	29800	29800	0
280	20240423	160500	1747058900	29800	29800	29800	29800	0
281	20240423	160400	1747058900	29800	29800	29800	29800	0
282	20240423	160300	1747058900	29800	29800	29800	29800	0
283	20240423	160200	1747058900	29800	29800	29800	29800	0
284	20240423	160100	1747058900	29800	29800	29800	29800	0
285	20240423	160000	1747058900	29800	29800	29800	29800	0
286	20240423	155900	1747058900	29800	29800	29800	29800	0
287	20240423	155800	1747058900	29800	29800	29800	29800	0
288	20240423	155700	1747058900	29800	29800	29800	29800	0
289	20240423	155600	1747058900	29800	29800	29800	29800	0
290	20240423	155500	1747058900	29800	29800	29800	29800	0
291	20240423	155400	1747058900	29800	29800	29800	29800	0
292	20240423	155300	1747058900	29800	29800	29800	29800	0
293	20240423	155200	1747058900	29800	29800	29800	29800	0
294	20240423	155100	1747058900	29800	29800	29800	29800	0
295	20240423	155000	1747058900	29800	29800	29800	29800	0
296	20240423	154900	1747058900	29800	29800	29800	29800	0
297	20240423	154800	1747058900	29800	29800	29800	29800	0
298	20240423	154700	1747058900	29800	29800	29800	29800	0
299	20240423	154600	1747058900	29800	29800	29800	29800	0
300	20240423	154500	1747058900	29800	29800	29800	29800	0
301	20240423	154400	1747058900	29800	29800	29800	29800	0
302	20240423	154300	1747058900	29800	29800	29800	29800	2742
303	20240423	154200	1747058900	29800	29800	29800	29800	0
304	20240423	154100	1747058900	29800	29800	29800	29800	0
305	20240423	154000	1747058900	29800	29800	29800	29800	0
306	20240423	153900	1747058900	29800	29800	29800	29800	0
307	20240423	153800	1747058900	29800	29800	29800	29800	0
308	20240423	153700	1747058900	29800	29800	29800	29800	0
309	20240423	153600	1747058900	29800	29800	29800	29800	0
310	20240423	153500	1747058900	29800	29800	29800	29800	0
311	20240423	153400	1747058900	29800	29800	29800	29800	0
312	20240423	153300	1747058900	29800	29800	29800	29800	0
313	20240423	153200	1747058900	29800	29800	29800	29800	0
314	20240423	153100	1747058900	29800	29800	29800	29800	0
315	20240423	153000	1747058900	29800	29800	29800	29800	2742
316	20240423	152900	1665347300	29750	29750	29750	29750	0
317	20240423	152800	1665347300	29750	29750	29750	29750	0
318	20240423	152700	1665347300	29750	29750	29750	29750	0
319	20240423	152600	1665347300	29750	29750	29750	29750	0
320	20240423	152500	1665347300	29750	29750	29750	29750	0
321	20240423	152400	1665347300	29750	29750	29750	29750	0
322	20240423	152300	1665347300	29750	29750	29750	29750	0
323	20240423	152200	1665347300	29750	29750	29750	29750	0
324	20240423	152100	1665347300	29750	29750	29750	29750	0
325	20240423	152000	1665347300	29750	29750	29750	29750	0
326	20240423	151900	1665347300	29750	29600	29750	29600	601
327	20240423	151800	1647477200	29600	29650	29700	29600	91
328	20240423	151700	1644776900	29700	29700	29700	29700	0
329	20240423	151600	1644776900	29700	29450	29700	29400	2781
330	20240423	151500	1562536550	29300	29350	29350	29300	94
331	20240423	151400	1559780100	29350	29350	29350	29350	9
332	20240423	151300	1559515950	29400	29400	29400	29400	10
333	20240423	151200	1559221950	29550	29550	29550	29550	12
334	20240423	151100	1558867350	29600	29450	29600	29450	603
335	20240423	151000	1541072700	29350	29200	29350	29200	109
336	20240423	150900	1537875350	29200	29200	29200	29200	27
337	20240423	150800	1537086950	29200	29350	29350	29200	307
338	20240423	150700	1528091900	29500	29500	29500	29500	6
339	20240423	150600	1527914900	29500	29400	29500	29400	190
340	20240423	150500	1522314300	29350	29400	29400	29350	110
341	20240423	150400	1519085300	29400	29400	29400	29400	0
342	20240423	150300	1519085300	29400	29400	29400	29400	32
343	20240423	150200	1518144500	29400	29400	29400	29400	0
344	20240423	150100	1518144500	29400	29400	29400	29400	0
345	20240423	150000	1518144500	29400	29400	29400	29400	21
346	20240423	145900	1517527100	29500	29450	29500	29450	141
347	20240423	145800	1513370550	29450	29450	29450	29450	1
348	20240423	145700	1513341100	29450	29450	29450	29450	14
349	20240423	145600	1512928800	29450	29450	29450	29450	2
350	20240423	145500	1512869900	29500	29500	29500	29500	1
351	20240423	145400	1512840400	29600	29600	29600	29600	250
352	20240423	145300	1505440400	29600	29600	29600	29600	0
353	20240423	145200	1505440400	29600	29600	29600	29600	0
354	20240423	145100	1505440400	29600	29500	29600	29500	250
355	20240423	145000	1498058700	29550	29550	29550	29550	100
356	20240423	144900	1495103700	29550	29550	29550	29550	0
357	20240423	144800	1495103700	29550	29550	29550	29550	20
358	20240423	144700	1494512700	29550	29400	29550	29350	572
359	20240423	144600	1477670550	29600	29600	29600	29600	107
360	20240423	144500	1474503350	29550	29450	29550	29450	250
361	20240423	144400	1467118950	29400	29400	29400	29400	0
362	20240423	144300	1467118950	29400	29400	29400	29400	72
363	20240423	144200	1465002150	29350	29400	29500	29350	399
364	20240423	144100	1453236700	29400	29450	29450	29400	65
365	20240423	144000	1451325200	29400	29400	29400	29400	6
366	20240423	143900	1451148800	29400	29450	29600	29400	210
367	20240423	143800	1444945050	29350	29350	29350	29350	12
368	20240423	143700	1444592850	29400	29400	29400	29400	48
369	20240423	143600	1443181650	29550	29400	29550	29400	216
370	20240423	143500	1436810350	29500	29400	29500	29400	114
371	20240423	143400	1433448750	29400	29400	29400	29400	33
372	20240423	143300	1432478550	29400	29500	29500	29400	236
373	20240423	143200	1425523650	29500	29450	29500	29450	200
374	20240423	143100	1419624150	29450	29450	29450	29450	15
375	20240423	143000	1419182400	29500	29500	29500	29500	110
376	20240423	142900	1415937400	29600	29600	29600	29500	574
377	20240423	142800	1398974200	29600	29500	29600	29450	305
378	20240423	142700	1389973450	29700	29700	29700	29700	30
379	20240423	142600	1389082450	29700	29700	29700	29650	90
380	20240423	142500	1386411950	29700	29600	29700	29600	201
381	20240423	142400	1380459050	29450	29450	29450	29450	0
382	20240423	142300	1380459050	29450	29450	29450	29450	1
383	20240423	142200	1380429600	29450	29450	29450	29450	1
384	20240423	142100	1380400150	29650	29500	29650	29500	401
385	20240423	142000	1368531350	29600	29600	29600	29600	33
386	20240423	141900	1367554550	29650	29650	29650	29650	0
387	20240423	141800	1367554550	29650	29650	29650	29650	0
388	20240423	141700	1367554550	29650	29400	29650	29400	400
389	20240423	141600	1355718200	29350	29350	29350	29350	0
390	20240423	141500	1355718200	29350	29400	29400	29350	42
391	20240423	141400	1354483450	29400	29450	29450	29400	105
392	20240423	141300	1351394450	29650	29650	29650	29650	0
393	20240423	141200	1351394450	29650	29650	29650	29650	0
394	20240423	141100	1351394450	29650	29650	29650	29650	3
395	20240423	141000	1351305500	29650	29600	29650	29600	341
396	20240423	140900	1341201350	29650	29650	29650	29650	0
397	20240423	140800	1341201350	29650	29550	29650	29550	102
398	20240423	140700	1338179300	29550	29600	29750	29550	506
399	20240423	140600	1323164300	29550	29400	29550	29400	204
400	20240423	140500	1317149450	29450	29350	29450	29250	185
401	20240423	140400	1311717950	29350	29350	29350	29350	140
402	20240423	140300	1307608950	29350	29300	29350	29300	12
403	20240423	140200	1307257250	29300	29300	29300	29300	0
404	20240423	140100	1307257250	29300	29300	29300	29300	0
405	20240423	140000	1307257250	29300	29350	29350	29300	12
406	20240423	135900	1306905350	29350	29350	29350	29350	2
407	20240423	135800	1306846650	29350	29350	29350	29350	56
408	20240423	135700	1305203050	29350	29350	29350	29350	0
409	20240423	135600	1305203050	29350	29350	29350	29350	0
410	20240423	135500	1305203050	29350	29350	29350	29350	423
411	20240423	135400	1292788000	29350	29350	29350	29350	0
412	20240423	135300	1292788000	29350	29550	29550	29350	62
413	20240423	135200	1290967900	29350	29500	29500	29350	1013
414	20240423	135100	1261159400	29600	29600	29600	29600	0
415	20240423	135000	1261159400	29600	29600	29600	29600	3
416	20240423	134900	1261070600	29600	29550	29600	29550	170
417	20240423	134800	1256038900	29500	29500	29500	29500	0
418	20240423	134700	1256038900	29500	29450	29500	29450	418
419	20240423	134600	1243711600	29450	29300	29450	29300	307
420	20240423	134500	1234680500	29250	29250	29250	29250	0
421	20240423	134400	1234680500	29250	29250	29250	29250	1
422	20240423	134300	1234651250	29450	29250	29450	29100	831
423	20240423	134200	1210316850	29250	29250	29250	29250	0
424	20240423	134100	1210316850	29250	29250	29250	29250	3
425	20240423	134000	1210229100	29250	29250	29250	29250	0
426	20240423	133900	1210229100	29250	29150	29250	29150	307
427	20240423	133800	1201259600	29050	29050	29050	29050	272
428	20240423	133700	1193358000	29050	29050	29050	29050	50
429	20240423	133600	1191905500	29050	29050	29050	29050	0
430	20240423	133500	1191905500	29050	29050	29050	29050	0
431	20240423	133400	1191905500	29050	29050	29050	29050	35
432	20240423	133300	1190888750	29050	29050	29050	29050	0
433	20240423	133200	1190888750	29050	29050	29050	29050	11
434	20240423	133100	1190569200	29050	29050	29050	29050	75
435	20240423	133000	1188390450	29050	29050	29050	29050	0
436	20240423	132900	1188390450	29050	29050	29050	29050	528
437	20240423	132800	1173052050	29050	29050	29050	29050	0
438	20240423	132700	1173052050	29050	29050	29050	29050	554
439	20240423	132600	1156958350	29050	29100	29100	29050	500
440	20240423	132500	1142418350	29150	29200	29200	29150	286
441	20240423	132400	1134071450	29200	29200	29200	29200	0
442	20240423	132300	1134071450	29200	29200	29200	29200	2
443	20240423	132200	1134013050	29200	29200	29200	29200	22
444	20240423	132100	1133370650	29200	29200	29200	29200	0
445	20240423	132000	1133370650	29200	29100	29200	29100	203
446	20240423	131900	1127463050	29100	29150	29150	29100	300
447	20240423	131800	1118719500	29200	29200	29200	29200	10
448	20240423	131700	1118427500	29150	29200	29200	29150	6
449	20240423	131600	1118252500	29150	29150	29150	29150	0
450	20240423	131500	1118252500	29150	29150	29150	29150	0
451	20240423	131400	1118252500	29150	29150	29150	29150	0
452	20240423	131300	1118252500	29150	29100	29150	29100	227
453	20240423	131200	1111635850	29050	29050	29050	29050	0
454	20240423	131100	1111635850	29050	29050	29050	29050	0
455	20240423	131000	1111635850	29050	29050	29050	29050	1
456	20240423	130900	1111606800	29100	29100	29100	29100	0
457	20240423	130800	1111606800	29100	29100	29100	29100	4
458	20240423	130700	1111490400	29050	29050	29050	29050	0
459	20240423	130600	1111490400	29050	29100	29100	29050	200
460	20240423	130500	1105679850	29200	29200	29200	29200	3
461	20240423	130400	1105592250	29200	29200	29200	29200	10
462	20240423	130300	1105300250	29250	29250	29250	29250	0
463	20240423	130200	1105300250	29250	29250	29250	29250	2
464	20240423	130100	1105241750	29050	29200	29250	29050	236
465	20240423	130000	1098371050	29250	29250	29250	29250	0
466	20240423	125900	1098371050	29250	29250	29250	29250	3
467	20240423	125800	1098283300	29250	29200	29250	29200	118
468	20240423	125700	1094834250	29200	29200	29200	29200	60
469	20240423	125600	1093082250	29200	29200	29200	29200	3
470	20240423	125500	1092994650	29200	29100	29200	29100	22
471	20240423	125400	1092354250	29100	29150	29150	29100	100
472	20240423	125300	1089443950	29150	29150	29150	29150	1
473	20240423	125200	1089414800	29050	29100	29100	29050	16
474	20240423	125100	1088949950	29150	29150	29150	29150	0
475	20240423	125000	1088949950	29150	29150	29150	29150	83
476	20240423	124900	1086530500	29150	29150	29150	29150	34
477	20240423	124800	1085539400	29050	29050	29050	29050	0
478	20240423	124700	1085539400	29050	29050	29050	29050	0
479	20240423	124600	1085539400	29050	29050	29050	29050	0
480	20240423	124500	1085539400	29050	29050	29050	29050	24
481	20240423	124400	1084842200	29000	29000	29000	29000	10
482	20240423	124300	1084552200	29050	29050	29050	29050	10
483	20240423	124200	1084261700	29050	29050	29050	29050	6
484	20240423	124100	1084087400	29050	29050	29050	29050	5
485	20240423	124000	1083942150	29050	29050	29050	29050	23
486	20240423	123900	1083274000	29050	29050	29050	29000	40
487	20240423	123800	1082113300	29050	29050	29050	29050	50
488	20240423	123700	1080660800	29050	29050	29050	29050	0
489	20240423	123600	1080660800	29050	29050	29050	29050	3
490	20240423	123500	1080573650	29200	29200	29200	29200	3
491	20240423	123400	1080486050	29300	29300	29300	29300	0
492	20240423	123300	1080486050	29300	29300	29300	29300	0
493	20240423	123200	1080486050	29300	29000	29300	29000	602
494	20240423	123100	1062885600	29300	29250	29300	29250	7
495	20240423	123000	1062680600	29350	29100	29350	29100	1908
496	20240423	122900	1006848600	29050	28900	29050	28650	640
497	20240423	122800	988358850	28950	28900	28950	28900	91
498	20240423	122700	985728850	28900	28900	28900	28900	312
499	20240423	122600	976712050	28900	28850	28900	28850	309
500	20240423	122500	967796950	28850	28650	28850	28650	821
501	20240423	122400	944174300	28800	28800	28800	28800	2
502	20240423	122300	944116700	28800	28800	28800	28800	2
503	20240423	122200	944059100	28750	28750	28750	28750	50
504	20240423	122100	942621600	28600	28600	28600	28600	0
505	20240423	122000	942621600	28600	28600	28600	28600	200
506	20240423	121900	936901600	28600	28600	28600	28600	0
507	20240423	121800	936901600	28600	28600	28600	28600	15
508	20240423	121700	936472600	28600	28600	28600	28600	0
509	20240423	121600	936472600	28600	28750	28750	28600	412
510	20240423	121500	924657600	28750	28750	28750	28750	0
511	20240423	121400	924657600	28750	28750	28750	28750	90
512	20240423	121300	922070100	28700	28700	28700	28700	32
513	20240423	121200	921151700	28700	28700	28700	28700	4
514	20240423	121100	921036900	28600	28600	28600	28600	0
515	20240423	121000	921036900	28600	28600	28600	28600	200
516	20240423	120900	915316900	28600	28750	28750	28600	203
517	20240423	120800	909510700	28750	28750	28750	28750	7
518	20240423	120700	909309450	28750	28750	28750	28750	28
519	20240423	120600	908504450	28700	28800	28800	28700	60
520	20240423	120500	906781450	28800	28800	28800	28800	1
521	20240423	120400	906752650	28850	28850	28850	28850	1
522	20240423	120300	906723800	28900	28900	28900	28900	13
523	20240423	120200	906348100	28950	28850	28950	28850	500
524	20240423	120100	891880950	28750	28700	29000	28700	517
525	20240423	120000	876950700	28750	28700	28750	28700	1008
526	20240423	115900	847996550	28700	28700	28700	28700	301
527	20240423	115800	839357850	28600	28600	28600	28600	0
528	20240423	115700	839357850	28600	28600	28600	28600	200
529	20240423	115600	833637850	28600	28600	28650	28600	2386
530	20240423	115500	765309650	28600	28600	28600	28600	0
531	20240423	115400	765309650	28600	28600	28600	28600	2
532	20240423	115300	765252450	28600	28600	28600	28600	0
533	20240423	115200	765252450	28600	28600	28600	28600	0
534	20240423	115100	765252450	28600	28550	28600	28550	3
535	20240423	115000	765166750	28600	28600	28600	28600	0
536	20240423	114900	765166750	28600	28600	28600	28600	0
537	20240423	114800	765166750	28600	28600	28600	28600	4
538	20240423	114700	765052350	28600	28600	28600	28600	0
539	20240423	114600	765052350	28600	28600	28600	28600	49
540	20240423	114500	763650950	28600	28600	28600	28600	3
541	20240423	114400	763565150	28600	28550	28600	28550	753
542	20240423	114300	742055850	28550	28550	28550	28550	0
543	20240423	114200	742055850	28550	28550	28550	28550	2
544	20240423	114100	741998750	28550	28550	28550	28550	0
545	20240423	114000	741998750	28550	28550	28550	28550	0
546	20240423	113900	741998750	28550	28400	28550	28400	13
547	20240423	113800	741629100	28400	28400	28400	28400	0
548	20240423	113700	741629100	28400	28400	28400	28400	0
549	20240423	113600	741629100	28400	28550	28550	28400	15
550	20240423	113500	741202350	28550	28550	28550	28550	5
551	20240423	113400	741059600	28550	28550	28550	28550	0
552	20240423	113300	741059600	28550	28500	28550	28500	14
553	20240423	113200	740660050	28550	28550	28550	28550	80
554	20240423	113100	738376050	28500	28500	28500	28500	400
555	20240423	113000	726976050	28350	28350	28350	28350	25
556	20240423	112900	726267300	28300	28300	28300	28300	0
557	20240423	112800	726267300	28300	28300	28300	28300	0
558	20240423	112700	726267300	28300	28300	28300	28300	0
559	20240423	112600	726267300	28300	28300	28300	28300	0
560	20240423	112500	726267300	28300	28300	28300	28300	0
561	20240423	112400	726267300	28300	28300	28300	28300	0
562	20240423	112300	726267300	28300	28500	28500	28300	305
563	20240423	112200	717611200	28500	28500	28500	28500	141
564	20240423	112100	713592700	28500	28500	28500	28500	3
565	20240423	112000	713507200	28500	28500	28500	28500	150
566	20240423	111900	709232200	28500	28500	28500	28500	0
567	20240423	111800	709232200	28500	28500	28500	28500	2
568	20240423	111700	709175200	28400	28400	28400	28400	3
569	20240423	111600	709090000	28450	28500	28500	28450	128
570	20240423	111500	705442750	28500	28500	28500	28500	3
571	20240423	111400	705357250	28450	28450	28450	28450	0
572	20240423	111300	705357250	28450	28450	28450	28450	0
573	20240423	111200	705357250	28450	28450	28450	28450	14
574	20240423	111100	704958950	28450	28400	28450	28400	653
575	20240423	111000	686410800	28400	28400	28400	28400	15
576	20240423	110900	685984800	28250	28250	28250	28250	0
577	20240423	110800	685984800	28250	28250	28250	28250	0
578	20240423	110700	685984800	28250	28250	28250	28250	73
579	20240423	110600	683922550	28250	28250	28250	28250	2
580	20240423	110500	683866050	28300	28300	28300	28300	0
581	20240423	110400	683866050	28300	28400	28400	28300	385
582	20240423	110300	672934450	28400	28350	28400	28350	17
583	20240423	110200	672452400	28300	28300	28300	28300	1
584	20240423	110100	672424100	28350	28350	28350	28300	215
585	20240423	110000	666329550	28350	28350	28350	28350	11
586	20240423	105900	666017700	28300	28300	28300	28300	30
587	20240423	105800	665168700	28300	28300	28300	28300	2
588	20240423	105700	665112100	28300	28300	28300	28300	0
589	20240423	105600	665112100	28300	28350	28350	28300	2
590	20240423	105500	665055450	28350	28350	28350	28350	1
591	20240423	105400	665027100	28250	28250	28250	28250	0
592	20240423	105300	665027100	28250	28250	28250	28250	5
593	20240423	105200	664885850	28250	28250	28250	28250	9
594	20240423	105100	664631600	28200	28400	28400	28200	1373
595	20240423	105000	625722850	28450	28450	28450	28450	246
596	20240423	104900	618724150	28450	28450	28450	28450	0
597	20240423	104800	618724150	28450	28450	28450	28450	0
598	20240423	104700	618724150	28450	28450	28450	28450	1
599	20240423	104600	618695700	28400	28400	28400	28400	0
600	20240423	104500	618695700	28400	28400	28400	28400	0
601	20240423	104400	618695700	28400	28400	28400	28400	100
602	20240423	104300	615855700	28400	28450	28450	28400	500
603	20240423	104200	601650700	28400	28400	28500	28400	38
604	20240423	104100	600570800	28400	28400	28400	28400	0
605	20240423	104000	600570800	28400	28450	28450	28400	28
606	20240423	103900	599775100	28450	28450	28450	28450	0
607	20240423	103800	599775100	28450	28450	28450	28450	141
608	20240423	103700	595763650	28450	28550	28550	28450	4
609	20240423	103600	595649750	28450	28450	28450	28450	292
610	20240423	103500	587342350	28450	28450	28450	28450	0
611	20240423	103400	587342350	28450	28450	28450	28450	782
612	20240423	103300	565094450	28450	28500	28500	28450	10
613	20240423	103200	564809700	28450	28450	28450	28450	0
614	20240423	103100	564809700	28450	28450	28450	28450	0
615	20240423	103000	564809700	28450	28500	28500	28450	150
616	20240423	102900	560540950	28550	28550	28550	28550	0
617	20240423	102800	560540950	28550	28550	28550	28550	156
618	20240423	102700	556087150	28550	28550	28550	28550	0
619	20240423	102600	556087150	28550	28550	28550	28550	11
620	20240423	102500	555773100	28550	28500	28550	28500	50
621	20240423	102400	554347850	28450	28450	28450	28450	230
622	20240423	102300	547804350	28450	28500	28500	28450	46
623	20240423	102200	546495150	28450	28450	28450	28450	0
624	20240423	102100	546495150	28450	28450	28450	28450	5
625	20240423	102000	546352900	28450	28450	28450	28450	0
626	20240423	101900	546352900	28450	28450	28450	28450	120
627	20240423	101800	542938900	28450	28450	28450	28450	20
628	20240423	101700	542369900	28450	28450	28450	28450	106
629	20240423	101600	539354200	28450	28450	28450	28450	100
630	20240423	101500	536509200	28450	28450	28450	28450	29
631	20240423	101400	535684150	28500	28500	28500	28500	882
632	20240423	101300	510547150	28550	28550	28550	28550	3
633	20240423	101200	510461500	28550	28600	28600	28550	629
634	20240423	101100	492491650	28700	28700	28700	28700	0
635	20240423	101000	492491650	28700	28700	28700	28650	338
636	20240423	100900	482801050	28700	28700	28700	28700	411
637	20240423	100800	471005350	28650	28650	28650	28600	296
638	20240423	100700	462525200	28650	28650	28650	28650	471
639	20240423	100600	449031050	28700	28700	28700	28700	133
640	20240423	100500	445213950	28750	28800	28800	28750	541
641	20240423	100400	429659600	28800	28800	28800	28800	0
642	20240423	100300	429659600	28800	28800	28800	28800	74
643	20240423	100200	427528400	28750	28750	28750	28750	0
644	20240423	100100	427528400	28750	28800	28800	28750	105
645	20240423	100000	424506150	28750	28750	28750	28750	9
646	20240423	095900	424247400	28800	29000	29000	28800	952
647	20240423	095800	396794500	29050	29100	29100	28900	382
648	20240423	095700	385754050	29050	29050	29050	29050	1
649	20240423	095600	385725000	29050	29050	29050	29050	2
650	20240423	095500	385666900	29000	29000	29100	28850	686
651	20240423	095400	365791750	28950	28900	28950	28900	187
652	20240423	095300	360381650	28900	28900	28900	28900	55
653	20240423	095200	358792150	28850	28850	28850	28800	357
654	20240423	095100	348507700	28850	28750	28850	28750	66
655	20240423	095000	346608600	28700	28700	28700	28700	0
656	20240423	094900	346608600	28700	28800	28800	28700	621
657	20240423	094800	328759150	28850	28850	28850	28850	0
658	20240423	094700	328759150	28850	28750	28850	28750	131
659	20240423	094600	324987900	28750	28700	28750	28700	456
660	20240423	094500	311897900	28650	28650	28650	28650	0
661	20240423	094400	311897900	28650	28650	28750	28650	454
662	20240423	094300	298877950	28650	28600	28650	28600	187
663	20240423	094200	293528800	28550	28550	28550	28550	18
664	20240423	094100	293014900	28550	28550	28550	28550	13
665	20240423	094000	292643750	28550	28550	28550	28550	0
666	20240423	093900	292643750	28550	28550	28550	28550	0
667	20240423	093800	292643750	28550	28550	28550	28550	2
668	20240423	093700	292586650	28550	28550	28550	28550	160
669	20240423	093600	288018650	28550	28550	28550	28550	50
670	20240423	093500	286591150	28500	28450	28500	28450	109
671	20240423	093400	283487200	28450	28500	28500	28450	214
672	20240423	093300	277396400	28500	28550	28600	28500	552
673	20240423	093200	261643050	28550	28600	28600	28550	59
674	20240423	093100	259955750	28600	28700	28700	28600	321
675	20240423	093000	250760100	28650	28650	28650	28650	2
676	20240423	092900	250702800	28700	28600	28700	28600	23
677	20240423	092800	250044800	28600	28600	28600	28600	0
678	20240423	092700	250044800	28600	28600	28600	28600	1
679	20240423	092600	250016200	28600	28600	28600	28600	47
680	20240423	092500	248672000	28600	28600	28600	28600	0
681	20240423	092400	248672000	28600	28650	28650	28600	200
682	20240423	092300	242951350	28700	28700	28700	28700	23
683	20240423	092200	242291250	28650	28700	28700	28650	123
684	20240423	092100	238766100	28700	28800	28800	28700	116
685	20240423	092000	235434250	29000	28850	29000	28850	1022
686	20240423	091900	205847400	28850	28650	28850	28650	116
687	20240423	091800	202523100	28650	28600	28650	28600	151
688	20240423	091700	198204400	28600	28600	28600	28600	14
689	20240423	091600	197804000	28650	28650	28650	28650	2
690	20240423	091500	197746700	28700	28550	28700	28500	207
691	20240423	091400	191841100	28500	28550	28550	28500	5
692	20240423	091300	191698550	28550	28650	28650	28500	56
693	20240423	091200	190099900	28650	28500	28650	28450	202
694	20240423	091100	184342400	28500	28750	28800	28500	663
695	20240423	091000	165362950	28750	28900	28900	28750	404
696	20240423	090900	153727850	28900	28900	28900	28900	0
697	20240423	090800	153727850	28900	29000	29000	28900	349
698	20240423	090700	143624150	29100	28950	29100	28950	9
699	20240423	090600	143362400	28900	28950	28950	28900	717
700	20240423	090500	122626900	28950	29000	29000	28950	121
701	20240423	090400	119120700	28900	29250	29250	28900	991
702	20240423	090300	90348350	29250	29100	29250	29050	244
703	20240423	090200	83237800	29200	29100	29200	29050	825
704	20240423	090100	59215400	29250	29100	29500	29050	1206
705	20240423	090000	23879700	28950	28900	29000	28900	826