KissMeData/145990/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202500	839552600	49550	49550	49550	49550	713
3	20240423	202400	839552600	49550	49550	49550	49550	0
4	20240423	202300	839552600	49550	49550	49550	49550	0
5	20240423	202200	839552600	49550	49550	49550	49550	0
6	20240423	202100	839552600	49550	49550	49550	49550	0
7	20240423	202000	839552600	49550	49550	49550	49550	0
8	20240423	201900	839552600	49550	49550	49550	49550	0
9	20240423	201800	839552600	49550	49550	49550	49550	0
10	20240423	201700	839552600	49550	49550	49550	49550	0
11	20240423	201600	839552600	49550	49550	49550	49550	0
12	20240423	201500	839552600	49550	49550	49550	49550	0
13	20240423	201400	839552600	49550	49550	49550	49550	0
14	20240423	201300	839552600	49550	49550	49550	49550	0
15	20240423	201200	839552600	49550	49550	49550	49550	0
16	20240423	201100	839552600	49550	49550	49550	49550	0
17	20240423	201000	839552600	49550	49550	49550	49550	0
18	20240423	200900	839552600	49550	49550	49550	49550	0
19	20240423	200800	839552600	49550	49550	49550	49550	0
20	20240423	200700	839552600	49550	49550	49550	49550	0
21	20240423	200600	839552600	49550	49550	49550	49550	0
22	20240423	200500	839552600	49550	49550	49550	49550	0
23	20240423	200400	839552600	49550	49550	49550	49550	0
24	20240423	200300	839552600	49550	49550	49550	49550	0
25	20240423	200200	839552600	49550	49550	49550	49550	0
26	20240423	200100	839552600	49550	49550	49550	49550	0
27	20240423	200000	839552600	49550	49550	49550	49550	0
28	20240423	195900	839552600	49550	49550	49550	49550	0
29	20240423	195800	839552600	49550	49550	49550	49550	0
30	20240423	195700	839552600	49550	49550	49550	49550	0
31	20240423	195600	839552600	49550	49550	49550	49550	0
32	20240423	195500	839552600	49550	49550	49550	49550	713
33	20240423	195400	839552600	49550	49550	49550	49550	0
34	20240423	195300	839552600	49550	49550	49550	49550	0
35	20240423	195200	839552600	49550	49550	49550	49550	0
36	20240423	195100	839552600	49550	49550	49550	49550	0
37	20240423	195000	839552600	49550	49550	49550	49550	0
38	20240423	194900	839552600	49550	49550	49550	49550	0
39	20240423	194800	839552600	49550	49550	49550	49550	0
40	20240423	194700	839552600	49550	49550	49550	49550	0
41	20240423	194600	839552600	49550	49550	49550	49550	0
42	20240423	194500	839552600	49550	49550	49550	49550	0
43	20240423	194400	839552600	49550	49550	49550	49550	0
44	20240423	194300	839552600	49550	49550	49550	49550	0
45	20240423	194200	839552600	49550	49550	49550	49550	0
46	20240423	194100	839552600	49550	49550	49550	49550	0
47	20240423	194000	839552600	49550	49550	49550	49550	0
48	20240423	193900	839552600	49550	49550	49550	49550	0
49	20240423	193800	839552600	49550	49550	49550	49550	0
50	20240423	193700	839552600	49550	49550	49550	49550	0
51	20240423	193600	839552600	49550	49550	49550	49550	0
52	20240423	193500	839552600	49550	49550	49550	49550	0
53	20240423	193400	839552600	49550	49550	49550	49550	0
54	20240423	193300	839552600	49550	49550	49550	49550	0
55	20240423	193200	839552600	49550	49550	49550	49550	0
56	20240423	193100	839552600	49550	49550	49550	49550	0
57	20240423	193000	839552600	49550	49550	49550	49550	0
58	20240423	192900	839552600	49550	49550	49550	49550	0
59	20240423	192800	839552600	49550	49550	49550	49550	0
60	20240423	192700	839552600	49550	49550	49550	49550	0
61	20240423	192600	839552600	49550	49550	49550	49550	0
62	20240423	192500	839552600	49550	49550	49550	49550	713
63	20240423	192400	839552600	49550	49550	49550	49550	0
64	20240423	192300	839552600	49550	49550	49550	49550	0
65	20240423	192200	839552600	49550	49550	49550	49550	0
66	20240423	192100	839552600	49550	49550	49550	49550	0
67	20240423	192000	839552600	49550	49550	49550	49550	0
68	20240423	191900	839552600	49550	49550	49550	49550	0
69	20240423	191800	839552600	49550	49550	49550	49550	0
70	20240423	191700	839552600	49550	49550	49550	49550	0
71	20240423	191600	839552600	49550	49550	49550	49550	0
72	20240423	191500	839552600	49550	49550	49550	49550	0
73	20240423	191400	839552600	49550	49550	49550	49550	0
74	20240423	191300	839552600	49550	49550	49550	49550	0
75	20240423	191200	839552600	49550	49550	49550	49550	0
76	20240423	191100	839552600	49550	49550	49550	49550	0
77	20240423	191000	839552600	49550	49550	49550	49550	0
78	20240423	190900	839552600	49550	49550	49550	49550	0
79	20240423	190800	839552600	49550	49550	49550	49550	0
80	20240423	190700	839552600	49550	49550	49550	49550	0
81	20240423	190600	839552600	49550	49550	49550	49550	0
82	20240423	190500	839552600	49550	49550	49550	49550	0
83	20240423	190400	839552600	49550	49550	49550	49550	0
84	20240423	190300	839552600	49550	49550	49550	49550	0
85	20240423	190200	839552600	49550	49550	49550	49550	0
86	20240423	190100	839552600	49550	49550	49550	49550	0
87	20240423	190000	839552600	49550	49550	49550	49550	0
88	20240423	185900	839552600	49550	49550	49550	49550	0
89	20240423	185800	839552600	49550	49550	49550	49550	0
90	20240423	185700	839552600	49550	49550	49550	49550	0
91	20240423	185600	839552600	49550	49550	49550	49550	0
92	20240423	185500	839552600	49550	49550	49550	49550	713
93	20240423	185400	839552600	49550	49550	49550	49550	0
94	20240423	185300	839552600	49550	49550	49550	49550	0
95	20240423	185200	839552600	49550	49550	49550	49550	0
96	20240423	185100	839552600	49550	49550	49550	49550	0
97	20240423	185000	839552600	49550	49550	49550	49550	0
98	20240423	184900	839552600	49550	49550	49550	49550	0
99	20240423	184800	839552600	49550	49550	49550	49550	0
100	20240423	184700	839552600	49550	49550	49550	49550	0
101	20240423	184600	839552600	49550	49550	49550	49550	0
102	20240423	184500	839552600	49550	49550	49550	49550	0
103	20240423	184400	839552600	49550	49550	49550	49550	0
104	20240423	184300	839552600	49550	49550	49550	49550	0
105	20240423	184200	839552600	49550	49550	49550	49550	0
106	20240423	184100	839552600	49550	49550	49550	49550	0
107	20240423	184000	839552600	49550	49550	49550	49550	0
108	20240423	183900	839552600	49550	49550	49550	49550	0
109	20240423	183800	839552600	49550	49550	49550	49550	0
110	20240423	183700	839552600	49550	49550	49550	49550	0
111	20240423	183600	839552600	49550	49550	49550	49550	0
112	20240423	183500	839552600	49550	49550	49550	49550	0
113	20240423	183400	839552600	49550	49550	49550	49550	0
114	20240423	183300	839552600	49550	49550	49550	49550	0
115	20240423	183200	839552600	49550	49550	49550	49550	0
116	20240423	183100	839552600	49550	49550	49550	49550	0
117	20240423	183000	839552600	49550	49550	49550	49550	0
118	20240423	182900	839552600	49550	49550	49550	49550	0
119	20240423	182800	839552600	49550	49550	49550	49550	0
120	20240423	182700	839552600	49550	49550	49550	49550	0
121	20240423	182600	839552600	49550	49550	49550	49550	0
122	20240423	182500	839552600	49550	49550	49550	49550	713
123	20240423	182400	839552600	49550	49550	49550	49550	0
124	20240423	182300	839552600	49550	49550	49550	49550	0
125	20240423	182200	839552600	49550	49550	49550	49550	0
126	20240423	182100	839552600	49550	49550	49550	49550	0
127	20240423	182000	839552600	49550	49550	49550	49550	0
128	20240423	181900	839552600	49550	49550	49550	49550	0
129	20240423	181800	839552600	49550	49550	49550	49550	0
130	20240423	181700	839552600	49550	49550	49550	49550	0
131	20240423	181600	839552600	49550	49550	49550	49550	0
132	20240423	181500	839552600	49550	49550	49550	49550	0
133	20240423	181400	839552600	49550	49550	49550	49550	0
134	20240423	181300	839552600	49550	49550	49550	49550	0
135	20240423	181200	839552600	49550	49550	49550	49550	0
136	20240423	181100	839552600	49550	49550	49550	49550	0
137	20240423	181000	839552600	49550	49550	49550	49550	0
138	20240423	180900	839552600	49550	49550	49550	49550	0
139	20240423	180800	839552600	49550	49550	49550	49550	0
140	20240423	180700	839552600	49550	49550	49550	49550	0
141	20240423	180600	839552600	49550	49550	49550	49550	0
142	20240423	180500	839552600	49550	49550	49550	49550	0
143	20240423	180400	839552600	49550	49550	49550	49550	0
144	20240423	180300	839552600	49550	49550	49550	49550	0
145	20240423	180200	839552600	49550	49550	49550	49550	0
146	20240423	180100	839552600	49550	49550	49550	49550	0
147	20240423	180000	839552600	49550	49550	49550	49550	0
148	20240423	175900	839552600	49550	49550	49550	49550	0
149	20240423	175800	839552600	49550	49550	49550	49550	0
150	20240423	175700	839552600	49550	49550	49550	49550	0
151	20240423	175600	839552600	49550	49550	49550	49550	0
152	20240423	175500	839552600	49550	49550	49550	49550	713
153	20240423	175400	839552600	49550	49550	49550	49550	0
154	20240423	175300	839552600	49550	49550	49550	49550	0
155	20240423	175200	839552600	49550	49550	49550	49550	0
156	20240423	175100	839552600	49550	49550	49550	49550	0
157	20240423	175000	839552600	49550	49550	49550	49550	0
158	20240423	174900	839552600	49550	49550	49550	49550	0
159	20240423	174800	839552600	49550	49550	49550	49550	0
160	20240423	174700	839552600	49550	49550	49550	49550	0
161	20240423	174600	839552600	49550	49550	49550	49550	0
162	20240423	174500	839552600	49550	49550	49550	49550	0
163	20240423	174400	839552600	49550	49550	49550	49550	0
164	20240423	174300	839552600	49550	49550	49550	49550	0
165	20240423	174200	839552600	49550	49550	49550	49550	0
166	20240423	174100	839552600	49550	49550	49550	49550	0
167	20240423	174000	839552600	49550	49550	49550	49550	0
168	20240423	173900	839552600	49550	49550	49550	49550	0
169	20240423	173800	839552600	49550	49550	49550	49550	0
170	20240423	173700	839552600	49550	49550	49550	49550	0
171	20240423	173600	839552600	49550	49550	49550	49550	0
172	20240423	173500	839552600	49550	49550	49550	49550	0
173	20240423	173400	839552600	49550	49550	49550	49550	0
174	20240423	173300	839552600	49550	49550	49550	49550	0
175	20240423	173200	839552600	49550	49550	49550	49550	0
176	20240423	173100	839552600	49550	49550	49550	49550	0
177	20240423	173000	839552600	49550	49550	49550	49550	0
178	20240423	172900	839552600	49550	49550	49550	49550	0
179	20240423	172800	839552600	49550	49550	49550	49550	0
180	20240423	172700	839552600	49550	49550	49550	49550	0
181	20240423	172600	839552600	49550	49550	49550	49550	0
182	20240423	172500	839552600	49550	49550	49550	49550	713
183	20240423	172400	839552600	49550	49550	49550	49550	0
184	20240423	172300	839552600	49550	49550	49550	49550	0
185	20240423	172200	839552600	49550	49550	49550	49550	0
186	20240423	172100	839552600	49550	49550	49550	49550	0
187	20240423	172000	839552600	49550	49550	49550	49550	0
188	20240423	171900	839552600	49550	49550	49550	49550	0
189	20240423	171800	839552600	49550	49550	49550	49550	0
190	20240423	171700	839552600	49550	49550	49550	49550	0
191	20240423	171600	839552600	49550	49550	49550	49550	0
192	20240423	171500	839552600	49550	49550	49550	49550	0
193	20240423	171400	839552600	49550	49550	49550	49550	0
194	20240423	171300	839552600	49550	49550	49550	49550	0
195	20240423	171200	839552600	49550	49550	49550	49550	0
196	20240423	171100	839552600	49550	49550	49550	49550	0
197	20240423	171000	839552600	49550	49550	49550	49550	0
198	20240423	170900	839552600	49550	49550	49550	49550	0
199	20240423	170800	839552600	49550	49550	49550	49550	0
200	20240423	170700	839552600	49550	49550	49550	49550	0
201	20240423	170600	839552600	49550	49550	49550	49550	0
202	20240423	170500	839552600	49550	49550	49550	49550	0
203	20240423	170400	839552600	49550	49550	49550	49550	0
204	20240423	170300	839552600	49550	49550	49550	49550	0
205	20240423	170200	839552600	49550	49550	49550	49550	0
206	20240423	170100	839552600	49550	49550	49550	49550	0
207	20240423	170000	839552600	49550	49550	49550	49550	0
208	20240423	165900	839552600	49550	49550	49550	49550	0
209	20240423	165800	839552600	49550	49550	49550	49550	0
210	20240423	165700	839552600	49550	49550	49550	49550	0
211	20240423	165600	839552600	49550	49550	49550	49550	0
212	20240423	165500	839552600	49550	49550	49550	49550	713
213	20240423	165400	839552600	49550	49550	49550	49550	0
214	20240423	165300	839552600	49550	49550	49550	49550	0
215	20240423	165200	839552600	49550	49550	49550	49550	0
216	20240423	165100	839552600	49550	49550	49550	49550	0
217	20240423	165000	839552600	49550	49550	49550	49550	0
218	20240423	164900	839552600	49550	49550	49550	49550	0
219	20240423	164800	839552600	49550	49550	49550	49550	0
220	20240423	164700	839552600	49550	49550	49550	49550	0
221	20240423	164600	839552600	49550	49550	49550	49550	0
222	20240423	164500	839552600	49550	49550	49550	49550	0
223	20240423	164400	839552600	49550	49550	49550	49550	0
224	20240423	164300	839552600	49550	49550	49550	49550	0
225	20240423	164200	839552600	49550	49550	49550	49550	0
226	20240423	164100	839552600	49550	49550	49550	49550	0
227	20240423	164000	839552600	49550	49550	49550	49550	0
228	20240423	163900	839552600	49550	49550	49550	49550	0
229	20240423	163800	839552600	49550	49550	49550	49550	0
230	20240423	163700	839552600	49550	49550	49550	49550	0
231	20240423	163600	839552600	49550	49550	49550	49550	0
232	20240423	163500	839552600	49550	49550	49550	49550	0
233	20240423	163400	839552600	49550	49550	49550	49550	0
234	20240423	163300	839552600	49550	49550	49550	49550	0
235	20240423	163200	839552600	49550	49550	49550	49550	0
236	20240423	163100	839552600	49550	49550	49550	49550	0
237	20240423	163000	839552600	49550	49550	49550	49550	0
238	20240423	162900	839552600	49550	49550	49550	49550	0
239	20240423	162800	839552600	49550	49550	49550	49550	0
240	20240423	162700	839552600	49550	49550	49550	49550	0
241	20240423	162600	839552600	49550	49550	49550	49550	0
242	20240423	162500	839552600	49550	49550	49550	49550	713
243	20240423	162400	839552600	49550	49550	49550	49550	0
244	20240423	162300	839552600	49550	49550	49550	49550	0
245	20240423	162200	839552600	49550	49550	49550	49550	0
246	20240423	162100	839552600	49550	49550	49550	49550	0
247	20240423	162000	839552600	49550	49550	49550	49550	0
248	20240423	161900	839552600	49550	49550	49550	49550	0
249	20240423	161800	839552600	49550	49550	49550	49550	0
250	20240423	161700	839552600	49550	49550	49550	49550	0
251	20240423	161600	839552600	49550	49550	49550	49550	0
252	20240423	161500	839552600	49550	49550	49550	49550	0
253	20240423	161400	839552600	49550	49550	49550	49550	0
254	20240423	161300	839552600	49550	49550	49550	49550	0
255	20240423	161200	839552600	49550	49550	49550	49550	0
256	20240423	161100	839552600	49550	49550	49550	49550	0
257	20240423	161000	839552600	49550	49550	49550	49550	0
258	20240423	160900	839552600	49550	49550	49550	49550	0
259	20240423	160800	839552600	49550	49550	49550	49550	0
260	20240423	160700	839552600	49550	49550	49550	49550	0
261	20240423	160600	839552600	49550	49550	49550	49550	0
262	20240423	160500	839552600	49550	49550	49550	49550	0
263	20240423	160400	839552600	49550	49550	49550	49550	0
264	20240423	160300	839552600	49550	49550	49550	49550	0
265	20240423	160200	839552600	49550	49550	49550	49550	0
266	20240423	160100	839552600	49550	49550	49550	49550	0
267	20240423	160000	839552600	49550	49550	49550	49550	0
268	20240423	155900	839552600	49550	49550	49550	49550	0
269	20240423	155800	839552600	49550	49550	49550	49550	0
270	20240423	155700	839552600	49550	49550	49550	49550	0
271	20240423	155600	839552600	49550	49550	49550	49550	0
272	20240423	155500	839552600	49550	49550	49550	49550	713
273	20240423	155400	839552600	49550	49550	49550	49550	0
274	20240423	155300	839552600	49550	49550	49550	49550	0
275	20240423	155200	839552600	49550	49550	49550	49550	0
276	20240423	155100	839552600	49550	49550	49550	49550	0
277	20240423	155000	839552600	49550	49550	49550	49550	0
278	20240423	154900	839552600	49550	49550	49550	49550	0
279	20240423	154800	839552600	49550	49550	49550	49550	0
280	20240423	154700	839552600	49550	49550	49550	49550	0
281	20240423	154600	839552600	49550	49550	49550	49550	0
282	20240423	154500	839552600	49550	49550	49550	49550	0
283	20240423	154400	839552600	49550	49550	49550	49550	0
284	20240423	154300	839552600	49550	49550	49550	49550	0
285	20240423	154200	839552600	49550	49550	49550	49550	0
286	20240423	154100	839552600	49550	49550	49550	49550	0
287	20240423	154000	839552600	49550	49550	49550	49550	0
288	20240423	153900	839552600	49550	49550	49550	49550	0
289	20240423	153800	839552600	49550	49550	49550	49550	0
290	20240423	153700	839552600	49550	49550	49550	49550	0
291	20240423	153600	839552600	49550	49550	49550	49550	0
292	20240423	153500	839552600	49550	49550	49550	49550	0
293	20240423	153400	839552600	49550	49550	49550	49550	0
294	20240423	153300	839552600	49550	49550	49550	49550	0
295	20240423	153200	839552600	49550	49550	49550	49550	0
296	20240423	153100	839552600	49550	49550	49550	49550	0
297	20240423	153000	839552600	49550	49550	49550	49550	713
298	20240423	152900	804223450	49400	49400	49400	49400	0
299	20240423	152800	804223450	49400	49400	49400	49400	0
300	20240423	152700	804223450	49400	49400	49400	49400	0
301	20240423	152600	804223450	49400	49400	49400	49400	0
302	20240423	152500	804223450	49400	49400	49400	49400	0
303	20240423	152400	804223450	49400	49400	49400	49400	0
304	20240423	152300	804223450	49400	49400	49400	49400	0
305	20240423	152200	804223450	49400	49400	49400	49400	0
306	20240423	152100	804223450	49400	49400	49400	49400	0
307	20240423	152000	804223450	49400	49400	49400	49400	0
308	20240423	151900	804223450	49400	49400	49550	49400	19
309	20240423	151800	803283950	49550	49550	49550	49550	6
310	20240423	151700	802986650	49550	49550	49550	49550	18
311	20240423	151600	802094750	49550	49400	49550	49400	14
312	20240423	151500	801401500	49450	49550	49550	49450	114
313	20240423	151400	795761900	49550	49550	49550	49550	15
314	20240423	151300	795018650	49550	49600	49600	49550	34
315	20240423	151200	793332350	49600	49600	49600	49450	16
316	20240423	151100	792539050	49600	49450	49600	49450	20
317	20240423	151000	791547950	49500	49650	49650	49500	36
318	20240423	150900	789762900	49650	49650	49650	49650	14
319	20240423	150800	789067800	49650	49650	49650	49650	12
320	20240423	150700	788472000	49650	49650	49650	49650	14
321	20240423	150600	787776900	49650	49650	49650	49650	15
322	20240423	150500	787032150	49650	49650	49650	49650	16
323	20240423	150400	786237750	49650	49650	49650	49650	17
324	20240423	150300	785393700	49650	49550	49650	49550	16
325	20240423	150200	784600450	49500	49500	49500	49500	13
326	20240423	150100	783956950	49500	49500	49500	49500	93
327	20240423	150000	779353450	49500	49600	49600	49450	261
328	20240423	145900	766433350	49600	49700	49700	49600	56
329	20240423	145800	763654500	49700	49650	49700	49650	14
330	20240423	145700	762958950	49650	49650	49650	49650	14
331	20240423	145600	762263850	49650	49700	49700	49650	27
332	20240423	145500	760922950	49700	49700	49700	49700	15
333	20240423	145400	760177450	49700	49700	49700	49700	14
334	20240423	145300	759481650	49700	49700	49700	49700	20
335	20240423	145200	758487650	49700	49700	49700	49700	16
336	20240423	145100	757692450	49700	49700	49700	49700	13
337	20240423	145000	757046350	49700	49700	49700	49700	12
338	20240423	144900	756449950	49700	49700	49700	49650	79
339	20240423	144800	752524350	49700	49700	49700	49700	15
340	20240423	144700	751778850	49700	49700	49700	49700	13
341	20240423	144600	751132750	49700	49700	49700	49700	16
342	20240423	144500	750337550	49700	49700	49700	49700	14
343	20240423	144400	749641750	49700	49700	49700	49700	13
344	20240423	144300	748995650	49700	49700	49700	49700	15
345	20240423	144200	748250150	49700	49700	49700	49700	13
346	20240423	144100	747604050	49650	49700	49700	49600	61
347	20240423	144000	744577150	49700	49700	49700	49700	14
348	20240423	143900	743881350	49700	49750	49750	49700	10
349	20240423	143800	743384200	49700	49700	49700	49700	18
350	20240423	143700	742489600	49600	49700	49700	49600	11
351	20240423	143600	741943300	49700	49750	49750	49700	11
352	20240423	143500	741396500	49750	49600	49750	49600	83
353	20240423	143400	737277000	49600	49600	49600	49600	3
354	20240423	143300	737128200	49600	49600	49600	49600	1
355	20240423	143200	737078600	49600	49600	49600	49600	0
356	20240423	143100	737078600	49600	49600	49600	49600	11
357	20240423	143000	736533000	49600	49600	49600	49600	28
358	20240423	142900	735144200	49600	49750	49750	49600	354
359	20240423	142800	717548600	49900	49900	49900	49900	0
360	20240423	142700	717548600	49900	49900	49900	49900	2
361	20240423	142600	717448800	49900	49850	49900	49850	8
362	20240423	142500	717049700	49750	49700	49750	49700	23
363	20240423	142400	715906450	49750	49700	49750	49700	25
364	20240423	142300	714663800	49700	49700	49700	49700	1
365	20240423	142200	714614100	49600	49600	49600	49600	27
366	20240423	142100	713274900	49700	49700	49700	49700	0
367	20240423	142000	713274900	49700	49700	49700	49700	1
368	20240423	141900	713225200	49600	49600	49600	49600	2
369	20240423	141800	713126000	49700	49700	49700	49700	0
370	20240423	141700	713126000	49700	49700	49700	49700	0
371	20240423	141600	713126000	49700	49700	49700	49700	2
372	20240423	141500	713026600	49700	49700	49700	49700	0
373	20240423	141400	713026600	49700	49700	49700	49700	0
374	20240423	141300	713026600	49700	49550	49700	49550	9
375	20240423	141200	712580500	49550	49550	49550	49550	5
376	20240423	141100	712332750	49700	49600	49700	49550	28
377	20240423	141000	710942000	49600	49750	49750	49600	6
378	20240423	140900	710644200	49650	49650	49650	49650	0
379	20240423	140800	710644200	49650	49700	49700	49650	71
380	20240423	140700	707118450	49750	49750	49750	49750	0
381	20240423	140600	707118450	49750	49950	49950	49750	1248
382	20240423	140500	644796200	50000	50000	50000	50000	1
383	20240423	140400	644746200	50000	50000	50000	50000	0
384	20240423	140300	644746200	50000	50000	50000	50000	1
385	20240423	140200	644696200	50000	50000	50000	50000	0
386	20240423	140100	644696200	50000	50000	50000	50000	0
387	20240423	140000	644696200	50000	50000	50000	49950	7
388	20240423	135900	644346450	50000	50000	50000	50000	0
389	20240423	135800	644346450	50000	50000	50000	50000	0
390	20240423	135700	644346450	50000	50000	50000	50000	0
391	20240423	135600	644346450	50000	50000	50000	50000	1
392	20240423	135500	644296450	49950	50000	50100	49950	43
393	20240423	135400	642146600	50000	50000	50000	50000	10
394	20240423	135300	641646600	50100	50100	50100	50100	1
395	20240423	135200	641596500	50000	50000	50000	50000	2
396	20240423	135100	641496500	50000	50000	50000	50000	0
397	20240423	135000	641496500	50000	50100	50100	50000	60
398	20240423	134900	638496400	50000	50000	50000	50000	0
399	20240423	134800	638496400	50000	50000	50000	50000	49
400	20240423	134700	636046400	50000	50000	50000	50000	12
401	20240423	134600	635446400	50000	50000	50000	50000	1
402	20240423	134500	635396400	50000	50000	50000	50000	0
403	20240423	134400	635396400	50000	50000	50000	50000	0
404	20240423	134300	635396400	50000	50000	50000	50000	1
405	20240423	134200	635346400	49950	49950	49950	49950	41
406	20240423	134100	633298450	50000	50100	50100	50000	20
407	20240423	134000	632298250	50100	50100	50100	50100	1
408	20240423	133900	632248150	50100	50100	50100	50100	0
409	20240423	133800	632248150	50100	50100	50100	50100	0
410	20240423	133700	632248150	50100	50100	50100	50100	0
411	20240423	133600	632248150	50100	50100	50100	50100	9
412	20240423	133500	631797250	50100	50100	50100	50100	49
413	20240423	133400	629342350	50100	50100	50100	50100	0
414	20240423	133300	629342350	50100	50100	50100	50100	72
415	20240423	133200	625735150	50000	50000	50000	50000	106
416	20240423	133100	620435150	50000	50000	50000	50000	110
417	20240423	133000	614935150	50000	50000	50000	50000	1
418	20240423	132900	614885150	50000	50000	50000	50000	8
419	20240423	132800	614485150	49950	49950	49950	49950	0
420	20240423	132700	614485150	49950	49950	49950	49950	0
421	20240423	132600	614485150	49950	50000	50000	49950	7
422	20240423	132500	614135250	50000	50000	50000	50000	504
423	20240423	132400	588935250	50000	50000	50000	50000	5
424	20240423	132300	588685250	50000	49950	50000	49950	102
425	20240423	132200	583589250	50000	50000	50000	50000	0
426	20240423	132100	583589250	50000	50000	50000	50000	30
427	20240423	132000	582089250	50000	50000	50000	49950	13
428	20240423	131900	581439350	49950	49950	49950	49950	0
429	20240423	131800	581439350	49950	49950	49950	49950	0
430	20240423	131700	581439350	49950	49950	49950	49950	5
431	20240423	131600	581189600	50000	50000	50000	50000	1
432	20240423	131500	581139600	49950	49950	49950	49950	25
433	20240423	131400	579890850	50000	50000	50000	50000	10
434	20240423	131300	579390850	50000	50000	50000	50000	1
435	20240423	131200	579340850	50000	50000	50000	50000	0
436	20240423	131100	579340850	50000	50000	50000	50000	8
437	20240423	131000	578940850	50000	50000	50000	50000	2
438	20240423	130900	578840850	50000	50000	50000	50000	1
439	20240423	130800	578790850	50000	50000	50000	50000	0
440	20240423	130700	578790850	50000	50000	50000	50000	2
441	20240423	130600	578690850	50000	50000	50000	50000	5
442	20240423	130500	578440850	50000	50000	50000	50000	11
443	20240423	130400	577890850	50000	50000	50000	50000	40
444	20240423	130300	575890850	50000	50000	50000	49950	310
445	20240423	130200	560404350	49950	49950	49950	49950	60
446	20240423	130100	557407350	49950	49800	49950	49800	928
447	20240423	130000	511058500	49750	49750	49750	49750	9
448	20240423	125900	510610750	49750	49750	49750	49750	1
449	20240423	125800	510561000	49750	49750	49750	49750	0
450	20240423	125700	510561000	49750	49750	49750	49750	0
451	20240423	125600	510561000	49750	49750	49750	49750	1
452	20240423	125500	510511250	49600	49600	49600	49600	0
453	20240423	125400	510511250	49600	49600	49600	49600	0
454	20240423	125300	510511250	49600	49600	49600	49600	103
455	20240423	125200	505402450	49550	49550	49550	49550	6
456	20240423	125100	505105150	49600	49700	49700	49600	247
457	20240423	125000	492843600	49700	49750	49750	49700	19
458	20240423	124900	491899150	49800	49850	49850	49800	70
459	20240423	124800	488411900	49900	49900	49900	49900	109
460	20240423	124700	482972800	49900	49850	49900	49850	403
461	20240423	124600	462872150	49800	49750	49800	49750	763
462	20240423	124500	424895500	49750	49650	49750	49650	144
463	20240423	124400	417735350	49650	49550	49650	49550	79
464	20240423	124300	413819000	49550	49550	49550	49550	1
465	20240423	124200	413769450	49550	49550	49550	49550	0
466	20240423	124100	413769450	49550	49550	49550	49550	0
467	20240423	124000	413769450	49550	49550	49550	49550	0
468	20240423	123900	413769450	49550	49550	49550	49550	2
469	20240423	123800	413670350	49500	49500	49500	49500	0
470	20240423	123700	413670350	49500	49500	49500	49500	0
471	20240423	123600	413670350	49500	49550	49550	49500	2
472	20240423	123500	413571300	49550	49550	49550	49550	0
473	20240423	123400	413571300	49550	49550	49550	49550	0
474	20240423	123300	413571300	49550	49550	49550	49550	1
475	20240423	123200	413521750	49550	49550	49550	49550	0
476	20240423	123100	413521750	49550	49550	49550	49550	0
477	20240423	123000	413521750	49550	49550	49550	49550	0
478	20240423	122900	413521750	49550	49550	49550	49550	1
479	20240423	122800	413472200	49550	49550	49550	49550	2
480	20240423	122700	413373100	49550	49550	49550	49550	0
481	20240423	122600	413373100	49550	49500	49550	49500	9
482	20240423	122500	412927550	49500	49500	49500	49500	22
483	20240423	122400	411838550	49550	49550	49550	49550	2
484	20240423	122300	411739450	49550	49550	49550	49550	1
485	20240423	122200	411689900	49550	49550	49550	49550	0
486	20240423	122100	411689900	49550	49550	49550	49550	3
487	20240423	122000	411541250	49550	49550	49550	49550	0
488	20240423	121900	411541250	49550	49550	49550	49550	2
489	20240423	121800	411442150	49450	49450	49450	49450	5
490	20240423	121700	411194900	49450	49450	49450	49450	1
491	20240423	121600	411145450	49550	49500	49550	49500	4
492	20240423	121500	410947350	49550	49550	49550	49550	0
493	20240423	121400	410947350	49550	49550	49550	49550	0
494	20240423	121300	410947350	49550	49550	49550	49550	1
495	20240423	121200	410897800	49550	49550	49550	49550	0
496	20240423	121100	410897800	49550	49550	49550	49550	0
497	20240423	121000	410897800	49550	49550	49550	49550	1
498	20240423	120900	410848250	49500	49550	49550	49500	2
499	20240423	120800	410749200	49550	49550	49550	49550	0
500	20240423	120700	410749200	49550	49550	49550	49550	0
501	20240423	120600	410749200	49550	49550	49550	49550	1
502	20240423	120500	410699650	49550	49550	49550	49550	0
503	20240423	120400	410699650	49550	49550	49550	49550	0
504	20240423	120300	410699650	49550	49550	49550	49550	17
505	20240423	120200	409857300	49550	49550	49550	49550	0
506	20240423	120100	409857300	49550	49500	49550	49500	2
507	20240423	120000	409758250	49500	49500	49500	49500	0
508	20240423	115900	409758250	49500	49500	49500	49500	1
509	20240423	115800	409708750	49500	49450	49500	49450	12
510	20240423	115700	409115300	49450	49450	49450	49450	0
511	20240423	115600	409115300	49450	49500	49500	49450	4
512	20240423	115500	408917400	49500	49500	49500	49500	0
513	20240423	115400	408917400	49500	49500	49500	49500	0
514	20240423	115300	408917400	49500	49500	49500	49500	1
515	20240423	115200	408867900	49500	49500	49500	49500	0
516	20240423	115100	408867900	49500	49500	49500	49500	0
517	20240423	115000	408867900	49500	49500	49500	49500	1
518	20240423	114900	408818400	49450	49450	49450	49450	34
519	20240423	114800	407137100	49400	49400	49400	49400	15
520	20240423	114700	406396100	49450	49450	49450	49450	0
521	20240423	114600	406396100	49450	49450	49450	49450	151
522	20240423	114500	398929150	49450	49450	49450	49450	162
523	20240423	114400	390918250	49500	49650	49650	49500	384
524	20240423	114300	371897200	49650	49650	49650	49650	17
525	20240423	114200	371053150	49650	49650	49650	49650	0
526	20240423	114100	371053150	49650	49650	49650	49650	0
527	20240423	114000	371053150	49650	49650	49650	49650	0
528	20240423	113900	371053150	49650	49650	49650	49650	1
529	20240423	113800	371003500	49650	49650	49650	49650	0
530	20240423	113700	371003500	49650	49650	49650	49650	0
531	20240423	113600	371003500	49650	49650	49650	49650	1
532	20240423	113500	370953850	49650	49650	49650	49650	0
533	20240423	113400	370953850	49650	49650	49650	49650	0
534	20240423	113300	370953850	49650	49650	49650	49650	1
535	20240423	113200	370904200	49650	49650	49650	49650	1
536	20240423	113100	370854550	49600	49600	49600	49600	0
537	20240423	113000	370854550	49600	49600	49600	49600	1
538	20240423	112900	370804950	49700	49700	49700	49700	1
539	20240423	112800	370755250	49700	49700	49700	49700	0
540	20240423	112700	370755250	49700	49700	49700	49700	10
541	20240423	112600	370258250	49700	49700	49700	49700	1
542	20240423	112500	370208550	49700	49700	49700	49700	0
543	20240423	112400	370208550	49700	49700	49700	49700	1
544	20240423	112300	370158850	49650	49650	49650	49650	158
545	20240423	112200	362314150	49550	49700	49700	49550	145
546	20240423	112100	355109150	49750	49750	49750	49750	0
547	20240423	112000	355109150	49750	49750	49750	49750	1
548	20240423	111900	355059400	49800	49750	49800	49750	5
549	20240423	111800	354810600	49800	49800	49800	49800	1
550	20240423	111700	354760800	49800	49800	49800	49800	0
551	20240423	111600	354760800	49800	49800	49800	49800	1
552	20240423	111500	354711000	49800	49800	49800	49800	0
553	20240423	111400	354711000	49800	49800	49800	49800	60
554	20240423	111300	351723000	49800	49800	49800	49750	15
555	20240423	111200	350976600	49750	49800	49800	49750	53
556	20240423	111100	348338850	49750	49750	49750	49750	0
557	20240423	111000	348338850	49750	49750	49750	49750	618
558	20240423	110900	317593350	49750	49500	49750	49500	16
559	20240423	110800	316800400	49550	49550	49550	49550	0
560	20240423	110700	316800400	49550	49500	49550	49500	31
561	20240423	110600	315265850	49550	49550	49550	49550	5
562	20240423	110500	315018100	49550	49450	49550	49450	98
563	20240423	110400	310168300	49550	49550	49550	49550	1
564	20240423	110300	310118750	49450	49500	49550	49450	28
565	20240423	110200	308731600	49500	49500	49500	49500	0
566	20240423	110100	308731600	49500	49500	49500	49500	2
567	20240423	110000	308632600	49500	49500	49500	49500	2
568	20240423	105900	308533600	49550	49550	49550	49550	1
569	20240423	105800	308484050	49500	49500	49500	49500	28
570	20240423	105700	307098050	49500	49500	49500	49500	0
571	20240423	105600	307098050	49500	49500	49500	49500	22
572	20240423	105500	306009050	49550	49500	49550	49500	100
573	20240423	105400	301055050	49450	49500	49500	49450	11
574	20240423	105300	300511050	49450	49450	49450	49450	146
575	20240423	105200	293291350	49400	49400	49400	49400	1
576	20240423	105100	293241950	49400	49450	49450	49400	191
577	20240423	105000	283798900	49500	49650	49650	49500	325
578	20240423	104900	267703450	49700	49700	49700	49700	1
579	20240423	104800	267653750	49700	49700	49700	49700	0
580	20240423	104700	267653750	49700	49700	49700	49700	2
581	20240423	104600	267554350	49750	49750	49750	49750	1
582	20240423	104500	267504600	49750	49750	49750	49750	0
583	20240423	104400	267504600	49750	49750	49750	49750	0
584	20240423	104300	267504600	49750	49650	49750	49650	2
585	20240423	104200	267405200	49650	49650	49650	49650	2
586	20240423	104100	267305900	49650	49650	49650	49650	0
587	20240423	104000	267305900	49650	49650	49650	49650	0
588	20240423	103900	267305900	49650	49650	49650	49650	1
589	20240423	103800	267256250	49650	49600	49650	49600	81
590	20240423	103700	263238300	49600	49650	49650	49600	38
591	20240423	103600	261353350	49650	49650	49650	49650	1
592	20240423	103500	261303700	49650	49650	49650	49650	100
593	20240423	103400	256338700	49650	49650	49650	49650	127
594	20240423	103300	250033150	49700	49750	49750	49700	61
595	20240423	103200	247001400	49700	49700	49700	49700	20
596	20240423	103100	246007400	49750	49750	49750	49750	1
597	20240423	103000	245957650	49700	49700	49700	49700	6
598	20240423	102900	245659450	49700	49700	49700	49700	1
599	20240423	102800	245609750	49700	49700	49700	49700	0
600	20240423	102700	245609750	49700	49700	49700	49650	24
601	20240423	102600	244417250	49700	49700	49700	49700	6
602	20240423	102500	244119050	49700	49700	49700	49650	27
603	20240423	102400	242778150	49650	49650	49650	49650	2
604	20240423	102300	242678850	49700	49700	49700	49700	1
605	20240423	102200	242629150	49700	49700	49700	49700	1
606	20240423	102100	242579450	49700	49700	49700	49700	0
607	20240423	102000	242579450	49700	49700	49700	49650	128
608	20240423	101900	236218000	49800	49800	49800	49800	1
609	20240423	101800	236168200	49750	49750	49800	49750	8
610	20240423	101700	235769950	49750	49900	49900	49750	10
611	20240423	101600	235271400	49800	49900	49900	49800	128
612	20240423	101500	228895500	49900	49900	49900	49900	0
613	20240423	101400	228895500	49900	49900	49900	49900	21
614	20240423	101300	227847600	49900	49900	49900	49900	1
615	20240423	101200	227797700	49850	49850	49850	49850	0
616	20240423	101100	227797700	49850	49850	49850	49850	49
617	20240423	101000	225355050	49950	49950	49950	49950	4
618	20240423	100900	225155250	49950	49850	49950	49850	19
619	20240423	100800	224208000	49800	49800	49800	49800	6
620	20240423	100700	223909200	49850	49850	49850	49850	0
621	20240423	100600	223909200	49850	49850	49850	49850	1
622	20240423	100500	223859350	49850	49850	49850	49850	18
623	20240423	100400	222962050	49800	49750	49900	49750	63
624	20240423	100300	219824150	49800	49800	49800	49800	1
625	20240423	100200	219774350	49800	49800	49800	49800	1
626	20240423	100100	219724550	49800	49800	49800	49800	0
627	20240423	100000	219724550	49800	49700	49800	49700	2
628	20240423	095900	219625050	49850	49800	49850	49800	10
629	20240423	095800	219126950	49800	49800	49800	49800	100
630	20240423	095700	214146950	49800	49850	49850	49800	41
631	20240423	095600	212105100	49850	49850	49850	49850	1
632	20240423	095500	212055250	49900	49900	49900	49900	3
633	20240423	095400	211905550	49900	49900	49900	49900	0
634	20240423	095300	211905550	49900	49900	49900	49900	52
635	20240423	095200	209310750	49900	49700	49900	49700	380
636	20240423	095100	190388550	49800	49700	49800	49700	2
637	20240423	095000	190289050	49700	49700	49700	49700	0
638	20240423	094900	190289050	49700	49700	49700	49650	186
639	20240423	094800	181046100	49800	49800	49800	49800	0
640	20240423	094700	181046100	49800	49800	49800	49800	0
641	20240423	094600	181046100	49800	49800	49800	49800	6
642	20240423	094500	180747300	49800	49800	49800	49800	0
643	20240423	094400	180747300	49800	49800	49800	49800	0
644	20240423	094300	180747300	49800	49800	49800	49800	1
645	20240423	094200	180697500	49750	49700	49750	49700	13
646	20240423	094100	180051250	49750	49750	49750	49750	22
647	20240423	094000	178956750	49750	49750	49750	49750	2
648	20240423	093900	178857250	49750	49750	49750	49700	43
649	20240423	093800	176718850	49800	49850	49850	49800	22
650	20240423	093700	175622200	49950	49950	49950	49950	0
651	20240423	093600	175622200	49950	49950	49950	49950	1
652	20240423	093500	175572250	49850	49850	49850	49850	0
653	20240423	093400	175572250	49850	49850	49850	49850	10
654	20240423	093300	175073750	49850	49900	49950	49850	20
655	20240423	093200	174076150	49850	49850	49850	49850	40
656	20240423	093100	172082150	49850	49850	49850	49850	0
657	20240423	093000	172082150	49850	49850	49850	49850	1
658	20240423	092900	172032300	49900	49850	49900	49850	14
659	20240423	092800	171333750	49750	49750	49750	49750	1
660	20240423	092700	171284000	49800	49800	49800	49800	101
661	20240423	092600	166254200	49800	49800	49800	49800	5
662	20240423	092500	166005200	49700	49700	49700	49700	0
663	20240423	092400	166005200	49700	49750	49900	49700	271
664	20240423	092300	152524000	49750	49700	49750	49700	83
665	20240423	092200	148395250	49650	49650	49650	49600	50
666	20240423	092100	145913150	49650	49650	49650	49650	0
667	20240423	092000	145913150	49650	49650	49650	49650	16
668	20240423	091900	145118750	49650	49900	49900	49650	280
669	20240423	091800	131189750	49900	49950	49950	49900	98
670	20240423	091700	126296450	50000	50200	50200	50000	11
671	20240423	091600	125746250	50200	49950	50200	49900	125
672	20240423	091500	119504700	50000	50000	50000	50000	5
673	20240423	091400	119254700	50000	49950	50200	49950	103
674	20240423	091300	114109500	49950	50000	50000	49950	177
675	20240423	091200	105262950	49950	50000	50100	49950	479
676	20240423	091100	81311000	50100	50200	50200	50100	140
677	20240423	091000	74285700	50300	50400	50400	50300	342
678	20240423	090900	57061300	50400	50300	50400	50300	249
679	20240423	090800	44518800	50300	50100	50300	50000	237
680	20240423	090700	32644400	50000	50000	50000	50000	12
681	20240423	090600	32044400	50000	50000	50100	50000	21
682	20240423	090500	30994300	50000	50000	50000	50000	134
683	20240423	090400	24294300	50000	49750	50000	49700	180
684	20240423	090300	15318250	49700	49600	49700	49600	39
685	20240423	090200	13381900	49650	49600	49650	49600	108
686	20240423	090100	8019750	49600	49500	49600	49500	16
687	20240423	090000	7227000	49500	49500	49500	49500	146