KissMeData/063160/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194100	81511850	23450	23450	23450	23450	7
3	20240422	194000	81511850	23450	23450	23450	23450	0
4	20240422	193900	81511850	23450	23450	23450	23450	0
5	20240422	193800	81511850	23450	23450	23450	23450	0
6	20240422	193700	81511850	23450	23450	23450	23450	0
7	20240422	193600	81511850	23450	23450	23450	23450	0
8	20240422	193500	81511850	23450	23450	23450	23450	0
9	20240422	193400	81511850	23450	23450	23450	23450	0
10	20240422	193300	81511850	23450	23450	23450	23450	0
11	20240422	193200	81511850	23450	23450	23450	23450	0
12	20240422	193100	81511850	23450	23450	23450	23450	0
13	20240422	193000	81511850	23450	23450	23450	23450	0
14	20240422	192900	81511850	23450	23450	23450	23450	0
15	20240422	192800	81511850	23450	23450	23450	23450	0
16	20240422	192700	81511850	23450	23450	23450	23450	0
17	20240422	192600	81511850	23450	23450	23450	23450	0
18	20240422	192500	81511850	23450	23450	23450	23450	0
19	20240422	192400	81511850	23450	23450	23450	23450	0
20	20240422	192300	81511850	23450	23450	23450	23450	0
21	20240422	192200	81511850	23450	23450	23450	23450	0
22	20240422	192100	81511850	23450	23450	23450	23450	0
23	20240422	192000	81511850	23450	23450	23450	23450	0
24	20240422	191900	81511850	23450	23450	23450	23450	0
25	20240422	191800	81511850	23450	23450	23450	23450	0
26	20240422	191700	81511850	23450	23450	23450	23450	0
27	20240422	191600	81511850	23450	23450	23450	23450	0
28	20240422	191500	81511850	23450	23450	23450	23450	0
29	20240422	191400	81511850	23450	23450	23450	23450	0
30	20240422	191300	81511850	23450	23450	23450	23450	0
31	20240422	191200	81511850	23450	23450	23450	23450	0
32	20240422	191100	81511850	23450	23450	23450	23450	7
33	20240422	191000	81511850	23450	23450	23450	23450	0
34	20240422	190900	81511850	23450	23450	23450	23450	0
35	20240422	190800	81511850	23450	23450	23450	23450	0
36	20240422	190700	81511850	23450	23450	23450	23450	0
37	20240422	190600	81511850	23450	23450	23450	23450	0
38	20240422	190500	81511850	23450	23450	23450	23450	0
39	20240422	190400	81511850	23450	23450	23450	23450	0
40	20240422	190300	81511850	23450	23450	23450	23450	0
41	20240422	190200	81511850	23450	23450	23450	23450	0
42	20240422	190100	81511850	23450	23450	23450	23450	0
43	20240422	190000	81511850	23450	23450	23450	23450	0
44	20240422	185900	81511850	23450	23450	23450	23450	0
45	20240422	185800	81511850	23450	23450	23450	23450	0
46	20240422	185700	81511850	23450	23450	23450	23450	0
47	20240422	185600	81511850	23450	23450	23450	23450	0
48	20240422	185500	81511850	23450	23450	23450	23450	0
49	20240422	185400	81511850	23450	23450	23450	23450	0
50	20240422	185300	81511850	23450	23450	23450	23450	0
51	20240422	185200	81511850	23450	23450	23450	23450	0
52	20240422	185100	81511850	23450	23450	23450	23450	0
53	20240422	185000	81511850	23450	23450	23450	23450	0
54	20240422	184900	81511850	23450	23450	23450	23450	0
55	20240422	184800	81511850	23450	23450	23450	23450	0
56	20240422	184700	81511850	23450	23450	23450	23450	0
57	20240422	184600	81511850	23450	23450	23450	23450	0
58	20240422	184500	81511850	23450	23450	23450	23450	0
59	20240422	184400	81511850	23450	23450	23450	23450	0
60	20240422	184300	81511850	23450	23450	23450	23450	0
61	20240422	184200	81511850	23450	23450	23450	23450	0
62	20240422	184100	81511850	23450	23450	23450	23450	7
63	20240422	184000	81511850	23450	23450	23450	23450	0
64	20240422	183900	81511850	23450	23450	23450	23450	0
65	20240422	183800	81511850	23450	23450	23450	23450	0
66	20240422	183700	81511850	23450	23450	23450	23450	0
67	20240422	183600	81511850	23450	23450	23450	23450	0
68	20240422	183500	81511850	23450	23450	23450	23450	0
69	20240422	183400	81511850	23450	23450	23450	23450	0
70	20240422	183300	81511850	23450	23450	23450	23450	0
71	20240422	183200	81511850	23450	23450	23450	23450	0
72	20240422	183100	81511850	23450	23450	23450	23450	0
73	20240422	183000	81511850	23450	23450	23450	23450	0
74	20240422	182900	81511850	23450	23450	23450	23450	0
75	20240422	182800	81511850	23450	23450	23450	23450	0
76	20240422	182700	81511850	23450	23450	23450	23450	0
77	20240422	182600	81511850	23450	23450	23450	23450	0
78	20240422	182500	81511850	23450	23450	23450	23450	0
79	20240422	182400	81511850	23450	23450	23450	23450	0
80	20240422	182300	81511850	23450	23450	23450	23450	0
81	20240422	182200	81511850	23450	23450	23450	23450	0
82	20240422	182100	81511850	23450	23450	23450	23450	0
83	20240422	182000	81511850	23450	23450	23450	23450	0
84	20240422	181900	81511850	23450	23450	23450	23450	0
85	20240422	181800	81511850	23450	23450	23450	23450	0
86	20240422	181700	81511850	23450	23450	23450	23450	0
87	20240422	181600	81511850	23450	23450	23450	23450	0
88	20240422	181500	81511850	23450	23450	23450	23450	0
89	20240422	181400	81511850	23450	23450	23450	23450	0
90	20240422	181300	81511850	23450	23450	23450	23450	0
91	20240422	181200	81511850	23450	23450	23450	23450	0
92	20240422	181100	81511850	23450	23450	23450	23450	7
93	20240422	181000	81511850	23450	23450	23450	23450	0
94	20240422	180900	81511850	23450	23450	23450	23450	0
95	20240422	180800	81511850	23450	23450	23450	23450	0
96	20240422	180700	81511850	23450	23450	23450	23450	0
97	20240422	180600	81511850	23450	23450	23450	23450	0
98	20240422	180500	81511850	23450	23450	23450	23450	0
99	20240422	180400	81511850	23450	23450	23450	23450	0
100	20240422	180300	81511850	23450	23450	23450	23450	0
101	20240422	180200	81511850	23450	23450	23450	23450	0
102	20240422	180100	81511850	23450	23450	23450	23450	0
103	20240422	180000	81511850	23450	23450	23450	23450	0
104	20240422	175900	81511850	23450	23450	23450	23450	0
105	20240422	175800	81511850	23450	23450	23450	23450	0
106	20240422	175700	81511850	23450	23450	23450	23450	0
107	20240422	175600	81511850	23450	23450	23450	23450	0
108	20240422	175500	81511850	23450	23450	23450	23450	0
109	20240422	175400	81511850	23450	23450	23450	23450	0
110	20240422	175300	81511850	23450	23450	23450	23450	0
111	20240422	175200	81511850	23450	23450	23450	23450	0
112	20240422	175100	81511850	23450	23450	23450	23450	0
113	20240422	175000	81511850	23450	23450	23450	23450	0
114	20240422	174900	81511850	23450	23450	23450	23450	0
115	20240422	174800	81511850	23450	23450	23450	23450	0
116	20240422	174700	81511850	23450	23450	23450	23450	0
117	20240422	174600	81511850	23450	23450	23450	23450	0
118	20240422	174500	81511850	23450	23450	23450	23450	0
119	20240422	174400	81511850	23450	23450	23450	23450	0
120	20240422	174300	81511850	23450	23450	23450	23450	0
121	20240422	174200	81511850	23450	23450	23450	23450	0
122	20240422	174100	81511850	23450	23450	23450	23450	7
123	20240422	174000	81511850	23450	23450	23450	23450	0
124	20240422	173900	81511850	23450	23450	23450	23450	0
125	20240422	173800	81511850	23450	23450	23450	23450	0
126	20240422	173700	81511850	23450	23450	23450	23450	0
127	20240422	173600	81511850	23450	23450	23450	23450	0
128	20240422	173500	81511850	23450	23450	23450	23450	0
129	20240422	173400	81511850	23450	23450	23450	23450	0
130	20240422	173300	81511850	23450	23450	23450	23450	0
131	20240422	173200	81511850	23450	23450	23450	23450	0
132	20240422	173100	81511850	23450	23450	23450	23450	0
133	20240422	173000	81511850	23450	23450	23450	23450	0
134	20240422	172900	81511850	23450	23450	23450	23450	0
135	20240422	172800	81511850	23450	23450	23450	23450	0
136	20240422	172700	81511850	23450	23450	23450	23450	0
137	20240422	172600	81511850	23450	23450	23450	23450	0
138	20240422	172500	81511850	23450	23450	23450	23450	0
139	20240422	172400	81511850	23450	23450	23450	23450	0
140	20240422	172300	81511850	23450	23450	23450	23450	0
141	20240422	172200	81511850	23450	23450	23450	23450	0
142	20240422	172100	81511850	23450	23450	23450	23450	0
143	20240422	172000	81511850	23450	23450	23450	23450	0
144	20240422	171900	81511850	23450	23450	23450	23450	0
145	20240422	171800	81511850	23450	23450	23450	23450	0
146	20240422	171700	81511850	23450	23450	23450	23450	0
147	20240422	171600	81511850	23450	23450	23450	23450	0
148	20240422	171500	81511850	23450	23450	23450	23450	0
149	20240422	171400	81511850	23450	23450	23450	23450	0
150	20240422	171300	81511850	23450	23450	23450	23450	0
151	20240422	171200	81511850	23450	23450	23450	23450	0
152	20240422	171100	81511850	23450	23450	23450	23450	7
153	20240422	171000	81511850	23450	23450	23450	23450	0
154	20240422	170900	81511850	23450	23450	23450	23450	0
155	20240422	170800	81511850	23450	23450	23450	23450	0
156	20240422	170700	81511850	23450	23450	23450	23450	0
157	20240422	170600	81511850	23450	23450	23450	23450	0
158	20240422	170500	81511850	23450	23450	23450	23450	0
159	20240422	170400	81511850	23450	23450	23450	23450	0
160	20240422	170300	81511850	23450	23450	23450	23450	0
161	20240422	170200	81511850	23450	23450	23450	23450	0
162	20240422	170100	81511850	23450	23450	23450	23450	0
163	20240422	170000	81511850	23450	23450	23450	23450	0
164	20240422	165900	81511850	23450	23450	23450	23450	0
165	20240422	165800	81511850	23450	23450	23450	23450	0
166	20240422	165700	81511850	23450	23450	23450	23450	0
167	20240422	165600	81511850	23450	23450	23450	23450	0
168	20240422	165500	81511850	23450	23450	23450	23450	0
169	20240422	165400	81511850	23450	23450	23450	23450	0
170	20240422	165300	81511850	23450	23450	23450	23450	0
171	20240422	165200	81511850	23450	23450	23450	23450	0
172	20240422	165100	81511850	23450	23450	23450	23450	0
173	20240422	165000	81511850	23450	23450	23450	23450	0
174	20240422	164900	81511850	23450	23450	23450	23450	0
175	20240422	164800	81511850	23450	23450	23450	23450	0
176	20240422	164700	81511850	23450	23450	23450	23450	0
177	20240422	164600	81511850	23450	23450	23450	23450	0
178	20240422	164500	81511850	23450	23450	23450	23450	0
179	20240422	164400	81511850	23450	23450	23450	23450	0
180	20240422	164300	81511850	23450	23450	23450	23450	0
181	20240422	164200	81511850	23450	23450	23450	23450	0
182	20240422	164100	81511850	23450	23450	23450	23450	7
183	20240422	164000	81511850	23450	23450	23450	23450	0
184	20240422	163900	81511850	23450	23450	23450	23450	0
185	20240422	163800	81511850	23450	23450	23450	23450	0
186	20240422	163700	81511850	23450	23450	23450	23450	0
187	20240422	163600	81511850	23450	23450	23450	23450	0
188	20240422	163500	81511850	23450	23450	23450	23450	0
189	20240422	163400	81511850	23450	23450	23450	23450	0
190	20240422	163300	81511850	23450	23450	23450	23450	0
191	20240422	163200	81511850	23450	23450	23450	23450	0
192	20240422	163100	81511850	23450	23450	23450	23450	0
193	20240422	163000	81511850	23450	23450	23450	23450	0
194	20240422	162900	81511850	23450	23450	23450	23450	0
195	20240422	162800	81511850	23450	23450	23450	23450	0
196	20240422	162700	81511850	23450	23450	23450	23450	0
197	20240422	162600	81511850	23450	23450	23450	23450	0
198	20240422	162500	81511850	23450	23450	23450	23450	0
199	20240422	162400	81511850	23450	23450	23450	23450	0
200	20240422	162300	81511850	23450	23450	23450	23450	0
201	20240422	162200	81511850	23450	23450	23450	23450	0
202	20240422	162100	81511850	23450	23450	23450	23450	0
203	20240422	162000	81511850	23450	23450	23450	23450	0
204	20240422	161900	81511850	23450	23450	23450	23450	0
205	20240422	161800	81511850	23450	23450	23450	23450	0
206	20240422	161700	81511850	23450	23450	23450	23450	0
207	20240422	161600	81511850	23450	23450	23450	23450	0
208	20240422	161500	81511850	23450	23450	23450	23450	0
209	20240422	161400	81511850	23450	23450	23450	23450	0
210	20240422	161300	81511850	23450	23450	23450	23450	0
211	20240422	161200	81511850	23450	23450	23450	23450	0
212	20240422	161100	81511850	23450	23450	23450	23450	7
213	20240422	161000	81511850	23450	23450	23450	23450	0
214	20240422	160900	81511850	23450	23450	23450	23450	0
215	20240422	160800	81511850	23450	23450	23450	23450	0
216	20240422	160700	81511850	23450	23450	23450	23450	0
217	20240422	160600	81511850	23450	23450	23450	23450	0
218	20240422	160500	81511850	23450	23450	23450	23450	0
219	20240422	160400	81511850	23450	23450	23450	23450	0
220	20240422	160300	81511850	23450	23450	23450	23450	0
221	20240422	160200	81511850	23450	23450	23450	23450	0
222	20240422	160100	81511850	23450	23450	23450	23450	0
223	20240422	160000	81511850	23450	23450	23450	23450	0
224	20240422	155900	81511850	23450	23450	23450	23450	0
225	20240422	155800	81511850	23450	23450	23450	23450	0
226	20240422	155700	81511850	23450	23450	23450	23450	0
227	20240422	155600	81511850	23450	23450	23450	23450	0
228	20240422	155500	81511850	23450	23450	23450	23450	0
229	20240422	155400	81511850	23450	23450	23450	23450	0
230	20240422	155300	81511850	23450	23450	23450	23450	0
231	20240422	155200	81511850	23450	23450	23450	23450	0
232	20240422	155100	81511850	23450	23450	23450	23450	0
233	20240422	155000	81511850	23450	23450	23450	23450	0
234	20240422	154900	81511850	23450	23450	23450	23450	0
235	20240422	154800	81511850	23450	23450	23450	23450	0
236	20240422	154700	81511850	23450	23450	23450	23450	0
237	20240422	154600	81511850	23450	23450	23450	23450	0
238	20240422	154500	81511850	23450	23450	23450	23450	0
239	20240422	154400	81511850	23450	23450	23450	23450	0
240	20240422	154300	81511850	23450	23450	23450	23450	0
241	20240422	154200	81511850	23450	23450	23450	23450	0
242	20240422	154100	81511850	23450	23450	23450	23450	7
243	20240422	154000	81511850	23450	23450	23450	23450	0
244	20240422	153900	81511850	23450	23450	23450	23450	0
245	20240422	153800	81511850	23450	23450	23450	23450	0
246	20240422	153700	81511850	23450	23450	23450	23450	0
247	20240422	153600	81511850	23450	23450	23450	23450	0
248	20240422	153500	81511850	23450	23450	23450	23450	0
249	20240422	153400	81511850	23450	23450	23450	23450	0
250	20240422	153300	81511850	23450	23450	23450	23450	0
251	20240422	153200	81511850	23450	23450	23450	23450	0
252	20240422	153100	81511850	23450	23450	23450	23450	0
253	20240422	153000	81511850	23450	23450	23450	23450	7
254	20240422	152900	81347700	23450	23450	23450	23450	0
255	20240422	152800	81347700	23450	23450	23450	23450	0
256	20240422	152700	81347700	23450	23450	23450	23450	0
257	20240422	152600	81347700	23450	23450	23450	23450	0
258	20240422	152500	81347700	23450	23450	23450	23450	0
259	20240422	152400	81347700	23450	23450	23450	23450	0
260	20240422	152300	81347700	23450	23450	23450	23450	0
261	20240422	152200	81347700	23450	23450	23450	23450	0
262	20240422	152100	81347700	23450	23450	23450	23450	0
263	20240422	152000	81347700	23450	23450	23450	23450	0
264	20240422	151900	81347700	23450	23450	23450	23450	0
265	20240422	151800	81347700	23450	23450	23450	23450	0
266	20240422	151700	81347700	23450	23450	23450	23450	0
267	20240422	151600	81347700	23450	23450	23450	23450	0
268	20240422	151500	81347700	23450	23450	23450	23450	94
269	20240422	151400	79143400	23450	23450	23450	23450	0
270	20240422	151300	79143400	23450	23450	23450	23450	0
271	20240422	151200	79143400	23450	23450	23450	23450	0
272	20240422	151100	79143400	23450	23450	23450	23450	0
273	20240422	151000	79143400	23450	23350	23450	23350	2
274	20240422	150900	79096600	23400	23400	23400	23400	20
275	20240422	150800	78628600	23400	23400	23400	23400	0
276	20240422	150700	78628600	23400	23400	23400	23400	0
277	20240422	150600	78628600	23400	23400	23400	23400	10
278	20240422	150500	78394600	23400	23400	23400	23400	0
279	20240422	150400	78394600	23400	23400	23400	23400	0
280	20240422	150300	78394600	23400	23400	23400	23400	0
281	20240422	150200	78394600	23400	23400	23400	23400	20
282	20240422	150100	77926600	23350	23350	23350	23350	0
283	20240422	150000	77926600	23350	23350	23350	23350	0
284	20240422	145900	77926600	23350	23350	23350	23350	0
285	20240422	145800	77926600	23350	23350	23350	23350	60
286	20240422	145700	76525600	23350	23350	23350	23350	0
287	20240422	145600	76525600	23350	23350	23350	23350	3
288	20240422	145500	76455550	23350	23350	23350	23350	1
289	20240422	145400	76432200	23350	23350	23350	23350	9
290	20240422	145300	76222050	23400	23400	23400	23400	0
291	20240422	145200	76222050	23400	23400	23400	23400	0
292	20240422	145100	76222050	23400	23400	23400	23400	0
293	20240422	145000	76222050	23400	23400	23400	23400	0
294	20240422	144900	76222050	23400	23400	23400	23400	0
295	20240422	144800	76222050	23400	23400	23400	23400	1
296	20240422	144700	76198650	23450	23450	23450	23450	0
297	20240422	144600	76198650	23450	23450	23450	23450	0
298	20240422	144500	76198650	23450	23450	23450	23450	0
299	20240422	144400	76198650	23450	23450	23450	23450	0
300	20240422	144300	76198650	23450	23450	23450	23450	0
301	20240422	144200	76198650	23450	23450	23450	23450	0
302	20240422	144100	76198650	23450	23450	23450	23450	0
303	20240422	144000	76198650	23450	23450	23450	23450	0
304	20240422	143900	76198650	23450	23450	23450	23450	3
305	20240422	143800	76128300	23450	23450	23450	23450	0
306	20240422	143700	76128300	23450	23450	23450	23450	0
307	20240422	143600	76128300	23450	23450	23450	23450	0
308	20240422	143500	76128300	23450	23450	23450	23450	1
309	20240422	143400	76104850	23450	23450	23450	23450	0
310	20240422	143300	76104850	23450	23450	23450	23450	0
311	20240422	143200	76104850	23450	23450	23450	23450	0
312	20240422	143100	76104850	23450	23450	23450	23450	40
313	20240422	143000	75166850	23500	23500	23500	23500	0
314	20240422	142900	75166850	23500	23500	23500	23500	0
315	20240422	142800	75166850	23500	23500	23500	23500	5
316	20240422	142700	75049350	23450	23450	23450	23450	0
317	20240422	142600	75049350	23450	23450	23450	23450	0
318	20240422	142500	75049350	23450	23450	23450	23450	20
319	20240422	142400	74580350	23450	23450	23450	23450	0
320	20240422	142300	74580350	23450	23450	23450	23450	0
321	20240422	142200	74580350	23450	23450	23450	23450	0
322	20240422	142100	74580350	23450	23450	23450	23450	0
323	20240422	142000	74580350	23450	23450	23450	23450	0
324	20240422	141900	74580350	23450	23450	23450	23450	0
325	20240422	141800	74580350	23450	23450	23450	23450	0
326	20240422	141700	74580350	23450	23450	23450	23450	0
327	20240422	141600	74580350	23450	23450	23450	23450	0
328	20240422	141500	74580350	23450	23450	23450	23450	0
329	20240422	141400	74580350	23450	23450	23450	23450	0
330	20240422	141300	74580350	23450	23450	23450	23450	0
331	20240422	141200	74580350	23450	23450	23450	23450	2
332	20240422	141100	74533450	23450	23450	23450	23450	0
333	20240422	141000	74533450	23450	23400	23450	23350	32
334	20240422	140900	73785600	23400	23400	23400	23400	0
335	20240422	140800	73785600	23400	23400	23400	23400	0
336	20240422	140700	73785600	23400	23400	23400	23400	0
337	20240422	140600	73785600	23400	23400	23400	23400	0
338	20240422	140500	73785600	23400	23400	23400	23400	0
339	20240422	140400	73785600	23400	23400	23400	23400	0
340	20240422	140300	73785600	23400	23400	23400	23400	0
341	20240422	140200	73785600	23400	23400	23400	23400	0
342	20240422	140100	73785600	23400	23400	23400	23400	0
343	20240422	140000	73785600	23400	23400	23400	23400	0
344	20240422	135900	73785600	23400	23400	23400	23400	0
345	20240422	135800	73785600	23400	23400	23400	23400	11
346	20240422	135700	73528200	23400	23400	23400	23400	0
347	20240422	135600	73528200	23400	23400	23400	23400	0
348	20240422	135500	73528200	23400	23400	23400	23400	0
349	20240422	135400	73528200	23400	23400	23400	23400	30
350	20240422	135300	72826200	23400	23400	23400	23400	0
351	20240422	135200	72826200	23400	23400	23400	23400	0
352	20240422	135100	72826200	23400	23400	23400	23400	0
353	20240422	135000	72826200	23400	23400	23400	23400	0
354	20240422	134900	72826200	23400	23400	23400	23400	0
355	20240422	134800	72826200	23400	23400	23400	23400	0
356	20240422	134700	72826200	23400	23400	23400	23400	0
357	20240422	134600	72826200	23400	23400	23400	23400	5
358	20240422	134500	72709200	23450	23450	23450	23450	0
359	20240422	134400	72709200	23450	23450	23450	23450	0
360	20240422	134300	72709200	23450	23450	23450	23450	0
361	20240422	134200	72709200	23450	23450	23450	23450	0
362	20240422	134100	72709200	23450	23450	23450	23450	0
363	20240422	134000	72709200	23450	23450	23450	23450	10
364	20240422	133900	72474700	23500	23500	23500	23500	0
365	20240422	133800	72474700	23500	23500	23500	23500	0
366	20240422	133700	72474700	23500	23500	23500	23500	0
367	20240422	133600	72474700	23500	23500	23500	23500	0
368	20240422	133500	72474700	23500	23500	23500	23500	0
369	20240422	133400	72474700	23500	23500	23500	23500	0
370	20240422	133300	72474700	23500	23500	23500	23500	0
371	20240422	133200	72474700	23500	23500	23500	23500	0
372	20240422	133100	72474700	23500	23500	23500	23500	0
373	20240422	133000	72474700	23500	23500	23500	23500	0
374	20240422	132900	72474700	23500	23500	23500	23500	0
375	20240422	132800	72474700	23500	23500	23500	23500	0
376	20240422	132700	72474700	23500	23450	23500	23450	8
377	20240422	132600	72287050	23350	23350	23350	23350	0
378	20240422	132500	72287050	23350	23350	23350	23350	0
379	20240422	132400	72287050	23350	23350	23350	23350	0
380	20240422	132300	72287050	23350	23350	23350	23350	0
381	20240422	132200	72287050	23350	23350	23350	23350	0
382	20240422	132100	72287050	23350	23350	23350	23350	0
383	20240422	132000	72287050	23350	23350	23350	23350	0
384	20240422	131900	72287050	23350	23350	23350	23350	0
385	20240422	131800	72287050	23350	23350	23350	23350	0
386	20240422	131700	72287050	23350	23350	23350	23350	0
387	20240422	131600	72287050	23350	23350	23350	23350	0
388	20240422	131500	72287050	23350	23350	23350	23350	0
389	20240422	131400	72287050	23350	23350	23350	23350	55
390	20240422	131300	71002800	23350	23350	23350	23350	0
391	20240422	131200	71002800	23350	23350	23350	23350	0
392	20240422	131100	71002800	23350	23400	23400	23350	24
393	20240422	131000	70442350	23350	23350	23350	23350	3
394	20240422	130900	70372300	23350	23350	23350	23350	0
395	20240422	130800	70372300	23350	23350	23350	23350	0
396	20240422	130700	70372300	23350	23350	23350	23350	0
397	20240422	130600	70372300	23350	23350	23350	23350	0
398	20240422	130500	70372300	23350	23400	23400	23350	30
399	20240422	130400	69671450	23350	23350	23350	23350	0
400	20240422	130300	69671450	23350	23350	23350	23350	0
401	20240422	130200	69671450	23350	23350	23350	23350	0
402	20240422	130100	69671450	23350	23350	23350	23350	0
403	20240422	130000	69671450	23350	23350	23350	23350	0
404	20240422	125900	69671450	23350	23350	23350	23350	0
405	20240422	125800	69671450	23350	23350	23350	23350	0
406	20240422	125700	69671450	23350	23350	23350	23350	0
407	20240422	125600	69671450	23350	23350	23350	23350	0
408	20240422	125500	69671450	23350	23350	23350	23350	0
409	20240422	125400	69671450	23350	23350	23350	23350	0
410	20240422	125300	69671450	23350	23350	23350	23350	0
411	20240422	125200	69671450	23350	23350	23350	23350	0
412	20240422	125100	69671450	23350	23350	23350	23350	0
413	20240422	125000	69671450	23350	23350	23350	23350	0
414	20240422	124900	69671450	23350	23350	23350	23350	0
415	20240422	124800	69671450	23350	23350	23350	23350	0
416	20240422	124700	69671450	23350	23350	23350	23350	31
417	20240422	124600	68947600	23400	23400	23400	23400	138
418	20240422	124500	65718400	23450	23450	23450	23450	0
419	20240422	124400	65718400	23450	23450	23450	23450	12
420	20240422	124300	65437000	23500	23500	23500	23500	0
421	20240422	124200	65437000	23500	23500	23500	23500	0
422	20240422	124100	65437000	23500	23500	23500	23500	0
423	20240422	124000	65437000	23500	23500	23500	23500	3
424	20240422	123900	65366500	23500	23500	23500	23500	0
425	20240422	123800	65366500	23500	23500	23500	23500	0
426	20240422	123700	65366500	23500	23500	23500	23500	0
427	20240422	123600	65366500	23500	23500	23500	23500	0
428	20240422	123500	65366500	23500	23500	23500	23500	0
429	20240422	123400	65366500	23500	23500	23500	23500	0
430	20240422	123300	65366500	23500	23500	23500	23500	0
431	20240422	123200	65366500	23500	23500	23500	23500	0
432	20240422	123100	65366500	23500	23500	23500	23500	0
433	20240422	123000	65366500	23500	23500	23500	23500	0
434	20240422	122900	65366500	23500	23500	23500	23500	0
435	20240422	122800	65366500	23500	23500	23500	23500	0
436	20240422	122700	65366500	23500	23500	23500	23500	0
437	20240422	122600	65366500	23500	23500	23500	23500	0
438	20240422	122500	65366500	23500	23500	23500	23500	0
439	20240422	122400	65366500	23500	23500	23500	23500	0
440	20240422	122300	65366500	23500	23500	23500	23500	0
441	20240422	122200	65366500	23500	23500	23500	23500	0
442	20240422	122100	65366500	23500	23500	23500	23500	3
443	20240422	122000	65296000	23500	23500	23500	23500	0
444	20240422	121900	65296000	23500	23500	23500	23500	0
445	20240422	121800	65296000	23500	23500	23500	23500	0
446	20240422	121700	65296000	23500	23500	23500	23500	0
447	20240422	121600	65296000	23500	23500	23500	23500	0
448	20240422	121500	65296000	23500	23500	23500	23500	0
449	20240422	121400	65296000	23500	23500	23500	23500	0
450	20240422	121300	65296000	23500	23500	23500	23500	1
451	20240422	121200	65272500	23450	23450	23450	23450	0
452	20240422	121100	65272500	23450	23450	23450	23450	0
453	20240422	121000	65272500	23450	23450	23450	23450	0
454	20240422	120900	65272500	23450	23450	23450	23450	0
455	20240422	120800	65272500	23450	23450	23450	23450	0
456	20240422	120700	65272500	23450	23450	23450	23450	1
457	20240422	120600	65249050	23500	23500	23500	23500	0
458	20240422	120500	65249050	23500	23500	23500	23500	0
459	20240422	120400	65249050	23500	23500	23500	23500	0
460	20240422	120300	65249050	23500	23500	23500	23500	0
461	20240422	120200	65249050	23500	23500	23500	23500	0
462	20240422	120100	65249050	23500	23500	23500	23500	0
463	20240422	120000	65249050	23500	23500	23500	23500	0
464	20240422	115900	65249050	23500	23500	23500	23500	0
465	20240422	115800	65249050	23500	23500	23500	23500	0
466	20240422	115700	65249050	23500	23500	23500	23500	0
467	20240422	115600	65249050	23500	23500	23500	23500	0
468	20240422	115500	65249050	23500	23500	23500	23500	0
469	20240422	115400	65249050	23500	23500	23500	23500	0
470	20240422	115300	65249050	23500	23500	23500	23500	0
471	20240422	115200	65249050	23500	23500	23500	23500	5
472	20240422	115100	65131550	23500	23500	23500	23500	0
473	20240422	115000	65131550	23500	23500	23500	23500	0
474	20240422	114900	65131550	23500	23500	23500	23500	3
475	20240422	114800	65061050	23500	23500	23500	23500	0
476	20240422	114700	65061050	23500	23500	23500	23500	0
477	20240422	114600	65061050	23500	23500	23500	23500	0
478	20240422	114500	65061050	23500	23500	23500	23500	0
479	20240422	114400	65061050	23500	23500	23500	23500	0
480	20240422	114300	65061050	23500	23500	23500	23500	0
481	20240422	114200	65061050	23500	23500	23500	23500	0
482	20240422	114100	65061050	23500	23500	23500	23500	0
483	20240422	114000	65061050	23500	23500	23500	23500	0
484	20240422	113900	65061050	23500	23500	23500	23500	0
485	20240422	113800	65061050	23500	23500	23500	23500	0
486	20240422	113700	65061050	23500	23500	23500	23500	0
487	20240422	113600	65061050	23500	23500	23500	23500	0
488	20240422	113500	65061050	23500	23500	23500	23500	0
489	20240422	113400	65061050	23500	23500	23500	23500	0
490	20240422	113300	65061050	23500	23500	23500	23500	0
491	20240422	113200	65061050	23500	23500	23500	23500	5
492	20240422	113100	64943550	23500	23500	23500	23500	0
493	20240422	113000	64943550	23500	23500	23500	23500	0
494	20240422	112900	64943550	23500	23500	23500	23500	0
495	20240422	112800	64943550	23500	23500	23500	23500	0
496	20240422	112700	64943550	23500	23500	23500	23500	0
497	20240422	112600	64943550	23500	23500	23500	23500	0
498	20240422	112500	64943550	23500	23500	23500	23500	0
499	20240422	112400	64943550	23500	23500	23500	23500	0
500	20240422	112300	64943550	23500	23500	23500	23500	0
501	20240422	112200	64943550	23500	23500	23500	23500	0
502	20240422	112100	64943550	23500	23500	23500	23500	0
503	20240422	112000	64943550	23500	23500	23500	23500	0
504	20240422	111900	64943550	23500	23500	23500	23500	5
505	20240422	111800	64826050	23500	23500	23500	23500	0
506	20240422	111700	64826050	23500	23500	23500	23500	0
507	20240422	111600	64826050	23500	23500	23500	23500	0
508	20240422	111500	64826050	23500	23500	23500	23500	0
509	20240422	111400	64826050	23500	23500	23500	23500	4
510	20240422	111300	64732050	23500	23500	23500	23500	116
511	20240422	111200	62006050	23500	23500	23500	23500	10
512	20240422	111100	61771050	23500	23500	23500	23500	0
513	20240422	111000	61771050	23500	23500	23500	23500	0
514	20240422	110900	61771050	23500	23500	23500	23500	73
515	20240422	110800	60055550	23500	23500	23500	23500	104
516	20240422	110700	57611550	23500	23500	23500	23500	0
517	20240422	110600	57611550	23500	23500	23500	23500	0
518	20240422	110500	57611550	23500	23500	23500	23500	10
519	20240422	110400	57376550	23500	23500	23500	23500	0
520	20240422	110300	57376550	23500	23500	23500	23500	0
521	20240422	110200	57376550	23500	23450	23500	23450	10
522	20240422	110100	57141600	23400	23400	23400	23400	0
523	20240422	110000	57141600	23400	23400	23400	23400	0
524	20240422	105900	57141600	23400	23400	23400	23400	0
525	20240422	105800	57141600	23400	23400	23400	23400	0
526	20240422	105700	57141600	23400	23400	23400	23400	17
527	20240422	105600	56743800	23450	23450	23450	23450	11
528	20240422	105500	56485850	23500	23500	23500	23500	0
529	20240422	105400	56485850	23500	23500	23500	23500	0
530	20240422	105300	56485850	23500	23500	23500	23500	0
531	20240422	105200	56485850	23500	23450	23500	23450	20
532	20240422	105100	56015950	23450	23450	23450	23450	0
533	20240422	105000	56015950	23450	23450	23450	23450	0
534	20240422	104900	56015950	23450	23450	23450	23450	220
535	20240422	104800	50856950	23450	23450	23450	23450	0
536	20240422	104700	50856950	23450	23450	23450	23450	52
537	20240422	104600	49637550	23450	23450	23450	23450	27
538	20240422	104500	49004400	23450	23450	23450	23450	0
539	20240422	104400	49004400	23450	23450	23450	23450	0
540	20240422	104300	49004400	23450	23450	23450	23450	0
541	20240422	104200	49004400	23450	23450	23450	23450	0
542	20240422	104100	49004400	23450	23450	23450	23450	0
543	20240422	104000	49004400	23450	23450	23450	23450	91
544	20240422	103900	46870450	23400	23400	23400	23400	80
545	20240422	103800	44998450	23400	23400	23400	23400	0
546	20240422	103700	44998450	23400	23400	23400	23400	0
547	20240422	103600	44998450	23400	23400	23400	23400	0
548	20240422	103500	44998450	23400	23400	23400	23400	25
549	20240422	103400	44413450	23400	23400	23400	23400	21
550	20240422	103300	43922050	23400	23400	23400	23400	0
551	20240422	103200	43922050	23400	23400	23400	23400	0
552	20240422	103100	43922050	23400	23400	23400	23400	0
553	20240422	103000	43922050	23400	23400	23400	23400	0
554	20240422	102900	43922050	23400	23400	23400	23400	0
555	20240422	102800	43922050	23400	23400	23400	23400	3
556	20240422	102700	43851850	23400	23400	23400	23400	0
557	20240422	102600	43851850	23400	23400	23400	23400	0
558	20240422	102500	43851850	23400	23400	23400	23400	1
559	20240422	102400	43828450	23300	23300	23300	23300	0
560	20240422	102300	43828450	23300	23300	23300	23300	1
561	20240422	102200	43805150	23300	23300	23300	23300	0
562	20240422	102100	43805150	23300	23300	23300	23300	3
563	20240422	102000	43735250	23400	23400	23400	23400	0
564	20240422	101900	43735250	23400	23400	23400	23400	0
565	20240422	101800	43735250	23400	23400	23400	23400	0
566	20240422	101700	43735250	23400	23400	23400	23400	0
567	20240422	101600	43735250	23400	23400	23400	23400	2
568	20240422	101500	43688450	23400	23400	23400	23250	116
569	20240422	101400	40988150	23400	23400	23400	23400	10
570	20240422	101300	40754150	23400	23400	23400	23400	0
571	20240422	101200	40754150	23400	23400	23400	23400	0
572	20240422	101100	40754150	23400	23400	23400	23400	0
573	20240422	101000	40754150	23400	23400	23400	23400	0
574	20240422	100900	40754150	23400	23400	23400	23400	0
575	20240422	100800	40754150	23400	23400	23400	23400	0
576	20240422	100700	40754150	23400	23400	23400	23400	0
577	20240422	100600	40754150	23400	23400	23400	23400	0
578	20240422	100500	40754150	23400	23400	23400	23400	0
579	20240422	100400	40754150	23400	23400	23400	23400	1
580	20240422	100300	40730750	23400	23300	23400	23300	3
581	20240422	100200	40660650	23400	23350	23400	23300	51
582	20240422	100100	39470050	23450	23450	23450	23450	0
583	20240422	100000	39470050	23450	23450	23450	23450	1
584	20240422	095900	39446600	23350	23350	23350	23350	0
585	20240422	095800	39446600	23350	23350	23350	23350	0
586	20240422	095700	39446600	23350	23350	23350	23350	0
587	20240422	095600	39446600	23350	23350	23350	23350	0
588	20240422	095500	39446600	23350	23350	23350	23350	0
589	20240422	095400	39446600	23350	23350	23350	23350	0
590	20240422	095300	39446600	23350	23350	23350	23350	0
591	20240422	095200	39446600	23350	23350	23350	23350	33
592	20240422	095100	38676050	23350	23400	23400	23350	107
593	20240422	095000	36172650	23400	23400	23400	23400	0
594	20240422	094900	36172650	23400	23400	23400	23400	11
595	20240422	094800	35915250	23400	23400	23400	23400	0
596	20240422	094700	35915250	23400	23400	23450	23400	34
597	20240422	094600	35119600	23450	23450	23450	23450	0
598	20240422	094500	35119600	23450	23450	23450	23450	0
599	20240422	094400	35119600	23450	23450	23450	23450	0
600	20240422	094300	35119600	23450	23450	23450	23450	0
601	20240422	094200	35119600	23450	23450	23450	23450	86
602	20240422	094100	33102900	23500	23500	23500	23500	0
603	20240422	094000	33102900	23500	23500	23500	23500	0
604	20240422	093900	33102900	23500	23450	23500	23450	36
605	20240422	093800	32258050	23400	23400	23400	23400	30
606	20240422	093700	31556050	23400	23400	23400	23400	0
607	20240422	093600	31556050	23400	23350	23400	23350	159
608	20240422	093500	27835500	23350	23300	23350	23300	101
609	20240422	093400	25482150	23300	23300	23300	23300	0
610	20240422	093300	25482150	23300	23300	23300	23300	100
611	20240422	093200	23152150	23300	23350	23350	23300	51
612	20240422	093100	21963600	23400	23400	23400	23400	0
613	20240422	093000	21963600	23400	23400	23400	23400	1
614	20240422	092900	21940200	23400	23400	23400	23400	0
615	20240422	092800	21940200	23400	23400	23400	23400	0
616	20240422	092700	21940200	23400	23400	23400	23400	0
617	20240422	092600	21940200	23400	23400	23400	23400	10
618	20240422	092500	21706200	23400	23400	23400	23400	0
619	20240422	092400	21706200	23400	23400	23400	23400	32
620	20240422	092300	20957400	23400	23400	23400	23400	21
621	20240422	092200	20466000	23400	23400	23400	23400	0
622	20240422	092100	20466000	23400	23350	23450	23350	207
623	20240422	092000	15617650	23350	23350	23350	23350	1
624	20240422	091900	15594300	23350	23350	23350	23350	3
625	20240422	091800	15524250	23350	23350	23350	23350	0
626	20240422	091700	15524250	23350	23250	23400	23250	11
627	20240422	091600	15267550	23250	23200	23250	23150	152
628	20240422	091500	11741200	23150	23150	23150	23150	0
629	20240422	091400	11741200	23150	23150	23150	23150	0
630	20240422	091300	11741200	23150	23150	23150	23150	0
631	20240422	091200	11741200	23150	23150	23150	23150	120
632	20240422	091100	8963200	23100	23250	23250	23100	100
633	20240422	091000	6648350	23450	23450	23450	23450	0
634	20240422	090900	6648350	23450	23450	23450	23450	0
635	20240422	090800	6648350	23450	23450	23450	23450	0
636	20240422	090700	6648350	23450	23450	23450	23450	2
637	20240422	090600	6601450	23100	23100	23100	23100	0
638	20240422	090500	6601450	23100	23100	23100	23100	0
639	20240422	090400	6601450	23100	23100	23100	23100	0
640	20240422	090300	6601450	23100	23100	23100	23100	0
641	20240422	090200	6601450	23100	23450	23450	23100	262
642	20240422	090100	515900	23450	23450	23450	23450	0
643	20240422	090000	515900	23450	23450	23450	23450	12