KissMeData/047560/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192900	3047423300	23300	23300	23300	23300	4678
3	20240422	192800	3047423300	23300	23300	23300	23300	0
4	20240422	192700	3047423300	23300	23300	23300	23300	0
5	20240422	192600	3047423300	23300	23300	23300	23300	0
6	20240422	192500	3047423300	23300	23300	23300	23300	0
7	20240422	192400	3047423300	23300	23300	23300	23300	0
8	20240422	192300	3047423300	23300	23300	23300	23300	0
9	20240422	192200	3047423300	23300	23300	23300	23300	0
10	20240422	192100	3047423300	23300	23300	23300	23300	0
11	20240422	192000	3047423300	23300	23300	23300	23300	0
12	20240422	191900	3047423300	23300	23300	23300	23300	0
13	20240422	191800	3047423300	23300	23300	23300	23300	0
14	20240422	191700	3047423300	23300	23300	23300	23300	0
15	20240422	191600	3047423300	23300	23300	23300	23300	0
16	20240422	191500	3047423300	23300	23300	23300	23300	0
17	20240422	191400	3047423300	23300	23300	23300	23300	0
18	20240422	191300	3047423300	23300	23300	23300	23300	0
19	20240422	191200	3047423300	23300	23300	23300	23300	0
20	20240422	191100	3047423300	23300	23300	23300	23300	0
21	20240422	191000	3047423300	23300	23300	23300	23300	0
22	20240422	190900	3047423300	23300	23300	23300	23300	0
23	20240422	190800	3047423300	23300	23300	23300	23300	0
24	20240422	190700	3047423300	23300	23300	23300	23300	0
25	20240422	190600	3047423300	23300	23300	23300	23300	0
26	20240422	190500	3047423300	23300	23300	23300	23300	0
27	20240422	190400	3047423300	23300	23300	23300	23300	0
28	20240422	190300	3047423300	23300	23300	23300	23300	0
29	20240422	190200	3047423300	23300	23300	23300	23300	0
30	20240422	190100	3047423300	23300	23300	23300	23300	0
31	20240422	190000	3047423300	23300	23300	23300	23300	0
32	20240422	185900	3047423300	23300	23300	23300	23300	4678
33	20240422	185800	3047423300	23300	23300	23300	23300	0
34	20240422	185700	3047423300	23300	23300	23300	23300	0
35	20240422	185600	3047423300	23300	23300	23300	23300	0
36	20240422	185500	3047423300	23300	23300	23300	23300	0
37	20240422	185400	3047423300	23300	23300	23300	23300	0
38	20240422	185300	3047423300	23300	23300	23300	23300	0
39	20240422	185200	3047423300	23300	23300	23300	23300	0
40	20240422	185100	3047423300	23300	23300	23300	23300	0
41	20240422	185000	3047423300	23300	23300	23300	23300	0
42	20240422	184900	3047423300	23300	23300	23300	23300	0
43	20240422	184800	3047423300	23300	23300	23300	23300	0
44	20240422	184700	3047423300	23300	23300	23300	23300	0
45	20240422	184600	3047423300	23300	23300	23300	23300	0
46	20240422	184500	3047423300	23300	23300	23300	23300	0
47	20240422	184400	3047423300	23300	23300	23300	23300	0
48	20240422	184300	3047423300	23300	23300	23300	23300	0
49	20240422	184200	3047423300	23300	23300	23300	23300	0
50	20240422	184100	3047423300	23300	23300	23300	23300	0
51	20240422	184000	3047423300	23300	23300	23300	23300	0
52	20240422	183900	3047423300	23300	23300	23300	23300	0
53	20240422	183800	3047423300	23300	23300	23300	23300	0
54	20240422	183700	3047423300	23300	23300	23300	23300	0
55	20240422	183600	3047423300	23300	23300	23300	23300	0
56	20240422	183500	3047423300	23300	23300	23300	23300	0
57	20240422	183400	3047423300	23300	23300	23300	23300	0
58	20240422	183300	3047423300	23300	23300	23300	23300	0
59	20240422	183200	3047423300	23300	23300	23300	23300	0
60	20240422	183100	3047423300	23300	23300	23300	23300	0
61	20240422	183000	3047423300	23300	23300	23300	23300	0
62	20240422	182900	3047423300	23300	23300	23300	23300	4678
63	20240422	182800	3047423300	23300	23300	23300	23300	0
64	20240422	182700	3047423300	23300	23300	23300	23300	0
65	20240422	182600	3047423300	23300	23300	23300	23300	0
66	20240422	182500	3047423300	23300	23300	23300	23300	0
67	20240422	182400	3047423300	23300	23300	23300	23300	0
68	20240422	182300	3047423300	23300	23300	23300	23300	0
69	20240422	182200	3047423300	23300	23300	23300	23300	0
70	20240422	182100	3047423300	23300	23300	23300	23300	0
71	20240422	182000	3047423300	23300	23300	23300	23300	0
72	20240422	181900	3047423300	23300	23300	23300	23300	0
73	20240422	181800	3047423300	23300	23300	23300	23300	0
74	20240422	181700	3047423300	23300	23300	23300	23300	0
75	20240422	181600	3047423300	23300	23300	23300	23300	0
76	20240422	181500	3047423300	23300	23300	23300	23300	0
77	20240422	181400	3047423300	23300	23300	23300	23300	0
78	20240422	181300	3047423300	23300	23300	23300	23300	0
79	20240422	181200	3047423300	23300	23300	23300	23300	0
80	20240422	181100	3047423300	23300	23300	23300	23300	0
81	20240422	181000	3047423300	23300	23300	23300	23300	0
82	20240422	180900	3047423300	23300	23300	23300	23300	0
83	20240422	180800	3047423300	23300	23300	23300	23300	0
84	20240422	180700	3047423300	23300	23300	23300	23300	0
85	20240422	180600	3047423300	23300	23300	23300	23300	0
86	20240422	180500	3047423300	23300	23300	23300	23300	0
87	20240422	180400	3047423300	23300	23300	23300	23300	0
88	20240422	180300	3047423300	23300	23300	23300	23300	0
89	20240422	180200	3047423300	23300	23300	23300	23300	0
90	20240422	180100	3047423300	23300	23300	23300	23300	0
91	20240422	180000	3047423300	23300	23300	23300	23300	0
92	20240422	175900	3047423300	23300	23300	23300	23300	4678
93	20240422	175800	3047423300	23300	23300	23300	23300	0
94	20240422	175700	3047423300	23300	23300	23300	23300	0
95	20240422	175600	3047423300	23300	23300	23300	23300	0
96	20240422	175500	3047423300	23300	23300	23300	23300	0
97	20240422	175400	3047423300	23300	23300	23300	23300	0
98	20240422	175300	3047423300	23300	23300	23300	23300	0
99	20240422	175200	3047423300	23300	23300	23300	23300	0
100	20240422	175100	3047423300	23300	23300	23300	23300	0
101	20240422	175000	3047423300	23300	23300	23300	23300	0
102	20240422	174900	3047423300	23300	23300	23300	23300	0
103	20240422	174800	3047423300	23300	23300	23300	23300	0
104	20240422	174700	3047423300	23300	23300	23300	23300	0
105	20240422	174600	3047423300	23300	23300	23300	23300	0
106	20240422	174500	3047423300	23300	23300	23300	23300	0
107	20240422	174400	3047423300	23300	23300	23300	23300	0
108	20240422	174300	3047423300	23300	23300	23300	23300	0
109	20240422	174200	3047423300	23300	23300	23300	23300	0
110	20240422	174100	3047423300	23300	23300	23300	23300	0
111	20240422	174000	3047423300	23300	23300	23300	23300	0
112	20240422	173900	3047423300	23300	23300	23300	23300	0
113	20240422	173800	3047423300	23300	23300	23300	23300	0
114	20240422	173700	3047423300	23300	23300	23300	23300	0
115	20240422	173600	3047423300	23300	23300	23300	23300	0
116	20240422	173500	3047423300	23300	23300	23300	23300	0
117	20240422	173400	3047423300	23300	23300	23300	23300	0
118	20240422	173300	3047423300	23300	23300	23300	23300	0
119	20240422	173200	3047423300	23300	23300	23300	23300	0
120	20240422	173100	3047423300	23300	23300	23300	23300	0
121	20240422	173000	3047423300	23300	23300	23300	23300	0
122	20240422	172900	3047423300	23300	23300	23300	23300	4678
123	20240422	172800	3047423300	23300	23300	23300	23300	0
124	20240422	172700	3047423300	23300	23300	23300	23300	0
125	20240422	172600	3047423300	23300	23300	23300	23300	0
126	20240422	172500	3047423300	23300	23300	23300	23300	0
127	20240422	172400	3047423300	23300	23300	23300	23300	0
128	20240422	172300	3047423300	23300	23300	23300	23300	0
129	20240422	172200	3047423300	23300	23300	23300	23300	0
130	20240422	172100	3047423300	23300	23300	23300	23300	0
131	20240422	172000	3047423300	23300	23300	23300	23300	0
132	20240422	171900	3047423300	23300	23300	23300	23300	0
133	20240422	171800	3047423300	23300	23300	23300	23300	0
134	20240422	171700	3047423300	23300	23300	23300	23300	0
135	20240422	171600	3047423300	23300	23300	23300	23300	0
136	20240422	171500	3047423300	23300	23300	23300	23300	0
137	20240422	171400	3047423300	23300	23300	23300	23300	0
138	20240422	171300	3047423300	23300	23300	23300	23300	0
139	20240422	171200	3047423300	23300	23300	23300	23300	0
140	20240422	171100	3047423300	23300	23300	23300	23300	0
141	20240422	171000	3047423300	23300	23300	23300	23300	0
142	20240422	170900	3047423300	23300	23300	23300	23300	0
143	20240422	170800	3047423300	23300	23300	23300	23300	0
144	20240422	170700	3047423300	23300	23300	23300	23300	0
145	20240422	170600	3047423300	23300	23300	23300	23300	0
146	20240422	170500	3047423300	23300	23300	23300	23300	0
147	20240422	170400	3047423300	23300	23300	23300	23300	0
148	20240422	170300	3047423300	23300	23300	23300	23300	0
149	20240422	170200	3047423300	23300	23300	23300	23300	0
150	20240422	170100	3047423300	23300	23300	23300	23300	0
151	20240422	170000	3047423300	23300	23300	23300	23300	0
152	20240422	165900	3047423300	23300	23300	23300	23300	4678
153	20240422	165800	3047423300	23300	23300	23300	23300	0
154	20240422	165700	3047423300	23300	23300	23300	23300	0
155	20240422	165600	3047423300	23300	23300	23300	23300	0
156	20240422	165500	3047423300	23300	23300	23300	23300	0
157	20240422	165400	3047423300	23300	23300	23300	23300	0
158	20240422	165300	3047423300	23300	23300	23300	23300	0
159	20240422	165200	3047423300	23300	23300	23300	23300	0
160	20240422	165100	3047423300	23300	23300	23300	23300	0
161	20240422	165000	3047423300	23300	23300	23300	23300	0
162	20240422	164900	3047423300	23300	23300	23300	23300	0
163	20240422	164800	3047423300	23300	23300	23300	23300	0
164	20240422	164700	3047423300	23300	23300	23300	23300	0
165	20240422	164600	3047423300	23300	23300	23300	23300	0
166	20240422	164500	3047423300	23300	23300	23300	23300	0
167	20240422	164400	3047423300	23300	23300	23300	23300	0
168	20240422	164300	3047423300	23300	23300	23300	23300	0
169	20240422	164200	3047423300	23300	23300	23300	23300	0
170	20240422	164100	3047423300	23300	23300	23300	23300	0
171	20240422	164000	3047423300	23300	23300	23300	23300	0
172	20240422	163900	3047423300	23300	23300	23300	23300	0
173	20240422	163800	3047423300	23300	23300	23300	23300	0
174	20240422	163700	3047423300	23300	23300	23300	23300	0
175	20240422	163600	3047423300	23300	23300	23300	23300	0
176	20240422	163500	3047423300	23300	23300	23300	23300	0
177	20240422	163400	3047423300	23300	23300	23300	23300	0
178	20240422	163300	3047423300	23300	23300	23300	23300	0
179	20240422	163200	3047423300	23300	23300	23300	23300	0
180	20240422	163100	3047423300	23300	23300	23300	23300	0
181	20240422	163000	3047423300	23300	23300	23300	23300	0
182	20240422	162900	3047423300	23300	23300	23300	23300	4678
183	20240422	162800	3047423300	23300	23300	23300	23300	0
184	20240422	162700	3047423300	23300	23300	23300	23300	0
185	20240422	162600	3047423300	23300	23300	23300	23300	0
186	20240422	162500	3047423300	23300	23300	23300	23300	0
187	20240422	162400	3047423300	23300	23300	23300	23300	0
188	20240422	162300	3047423300	23300	23300	23300	23300	0
189	20240422	162200	3047423300	23300	23300	23300	23300	0
190	20240422	162100	3047423300	23300	23300	23300	23300	0
191	20240422	162000	3047423300	23300	23300	23300	23300	0
192	20240422	161900	3047423300	23300	23300	23300	23300	0
193	20240422	161800	3047423300	23300	23300	23300	23300	0
194	20240422	161700	3047423300	23300	23300	23300	23300	0
195	20240422	161600	3047423300	23300	23300	23300	23300	0
196	20240422	161500	3047423300	23300	23300	23300	23300	0
197	20240422	161400	3047423300	23300	23300	23300	23300	0
198	20240422	161300	3047423300	23300	23300	23300	23300	0
199	20240422	161200	3047423300	23300	23300	23300	23300	0
200	20240422	161100	3047423300	23300	23300	23300	23300	0
201	20240422	161000	3047423300	23300	23300	23300	23300	0
202	20240422	160900	3047423300	23300	23300	23300	23300	0
203	20240422	160800	3047423300	23300	23300	23300	23300	0
204	20240422	160700	3047423300	23300	23300	23300	23300	0
205	20240422	160600	3047423300	23300	23300	23300	23300	0
206	20240422	160500	3047423300	23300	23300	23300	23300	0
207	20240422	160400	3047423300	23300	23300	23300	23300	0
208	20240422	160300	3047423300	23300	23300	23300	23300	0
209	20240422	160200	3047423300	23300	23300	23300	23300	0
210	20240422	160100	3047423300	23300	23300	23300	23300	0
211	20240422	160000	3047423300	23300	23300	23300	23300	0
212	20240422	155900	3047423300	23300	23300	23300	23300	4678
213	20240422	155800	3047423300	23300	23300	23300	23300	0
214	20240422	155700	3047423300	23300	23300	23300	23300	0
215	20240422	155600	3047423300	23300	23300	23300	23300	0
216	20240422	155500	3047423300	23300	23300	23300	23300	0
217	20240422	155400	3047423300	23300	23300	23300	23300	0
218	20240422	155300	3047423300	23300	23300	23300	23300	0
219	20240422	155200	3047423300	23300	23300	23300	23300	0
220	20240422	155100	3047423300	23300	23300	23300	23300	0
221	20240422	155000	3047423300	23300	23300	23300	23300	0
222	20240422	154900	3047423300	23300	23300	23300	23300	0
223	20240422	154800	3047423300	23300	23300	23300	23300	0
224	20240422	154700	3047423300	23300	23300	23300	23300	0
225	20240422	154600	3047423300	23300	23300	23300	23300	0
226	20240422	154500	3047423300	23300	23300	23300	23300	0
227	20240422	154400	3047423300	23300	23300	23300	23300	0
228	20240422	154300	3047423300	23300	23300	23300	23300	0
229	20240422	154200	3047423300	23300	23300	23300	23300	0
230	20240422	154100	3047423300	23300	23300	23300	23300	0
231	20240422	154000	3047423300	23300	23300	23300	23300	0
232	20240422	153900	3047423300	23300	23300	23300	23300	0
233	20240422	153800	3047423300	23300	23300	23300	23300	0
234	20240422	153700	3047423300	23300	23300	23300	23300	0
235	20240422	153600	3047423300	23300	23300	23300	23300	0
236	20240422	153500	3047423300	23300	23300	23300	23300	0
237	20240422	153400	3047423300	23300	23300	23300	23300	0
238	20240422	153300	3047423300	23300	23300	23300	23300	0
239	20240422	153200	3047423300	23300	23300	23300	23300	0
240	20240422	153100	3047423300	23300	23300	23300	23300	0
241	20240422	153000	3047423300	23300	23300	23300	23300	4678
242	20240422	152900	2938425900	23300	23300	23300	23300	0
243	20240422	152800	2938425900	23300	23300	23300	23300	0
244	20240422	152700	2938425900	23300	23300	23300	23300	0
245	20240422	152600	2938425900	23300	23300	23300	23300	0
246	20240422	152500	2938425900	23300	23300	23300	23300	0
247	20240422	152400	2938425900	23300	23300	23300	23300	0
248	20240422	152300	2938425900	23300	23300	23300	23300	0
249	20240422	152200	2938425900	23300	23300	23300	23300	0
250	20240422	152100	2938425900	23300	23300	23300	23300	0
251	20240422	152000	2938425900	23300	23300	23300	23300	0
252	20240422	151900	2938425900	23300	23250	23300	23150	1140
253	20240422	151800	2911955900	23300	23200	23300	23200	213
254	20240422	151700	2907013000	23200	23200	23200	23150	721
255	20240422	151600	2890285850	23200	23200	23200	23150	99
256	20240422	151500	2887989200	23150	23200	23200	23150	447
257	20240422	151400	2877619000	23200	23300	23300	23200	1140
258	20240422	151300	2851129800	23300	23300	23300	23300	42
259	20240422	151200	2850151200	23300	23350	23350	23300	462
260	20240422	151100	2839375250	23300	23250	23300	23250	1802
261	20240422	151000	2797400350	23250	23200	23250	23000	1908
262	20240422	150900	2753256500	23150	23150	23200	23150	46
263	20240422	150800	2752191550	23150	23200	23200	23150	363
264	20240422	150700	2743778800	23100	23100	23200	23100	141
265	20240422	150600	2740520600	23100	23100	23100	23100	152
266	20240422	150500	2737009400	23100	23050	23100	23050	177
267	20240422	150400	2732923400	23050	23200	23200	23050	152
268	20240422	150300	2729412300	23150	23150	23150	23150	95
269	20240422	150200	2727213050	23150	23150	23200	23150	54
270	20240422	150100	2725962900	23150	23200	23200	23150	542
271	20240422	150000	2713399100	23200	23250	23250	23200	148
272	20240422	145900	2709960200	23250	23200	23250	23200	1482
273	20240422	145800	2675505450	23200	23250	23250	23200	306
274	20240422	145700	2668400250	23250	23200	23300	23200	1342
275	20240422	145600	2637164800	23100	23100	23150	23100	75
276	20240422	145500	2635432200	23150	23200	23200	23150	414
277	20240422	145400	2625836400	23200	23350	23350	23000	1047
278	20240422	145300	2601535450	23300	23150	23350	23150	3206
279	20240422	145200	2527003750	23100	23050	23100	23000	789
280	20240422	145100	2508796900	23050	22950	23050	22950	3755
281	20240422	145000	2422289250	22950	22800	22950	22800	1081
282	20240422	144900	2397552950	22800	22850	22850	22800	6
283	20240422	144800	2397416000	22850	22850	22900	22850	270
284	20240422	144700	2391242800	22850	22850	22850	22800	1426
285	20240422	144600	2358708700	22800	22850	22900	22800	527
286	20240422	144500	2346663050	22800	22800	22800	22800	577
287	20240422	144400	2333507450	22750	22650	22750	22650	481
288	20240422	144300	2322565100	22750	22700	22750	22650	92
289	20240422	144200	2320477400	22700	22650	22700	22650	14
290	20240422	144100	2320160000	22650	22650	22700	22650	177
291	20240422	144000	2316147300	22650	22600	22650	22600	224
292	20240422	143900	2311082000	22600	22600	22600	22600	1
293	20240422	143800	2311059400	22600	22600	22600	22600	102
294	20240422	143700	2308754200	22600	22550	22600	22500	1785
295	20240422	143600	2268569400	22550	22600	22600	22550	165
296	20240422	143500	2264842900	22550	22550	22550	22550	0
297	20240422	143400	2264842900	22550	22650	22650	22550	648
298	20240422	143300	2250225450	22600	22650	22650	22600	95
299	20240422	143200	2248078200	22600	22600	22600	22600	251
300	20240422	143100	2242405600	22600	22600	22600	22600	96
301	20240422	143000	2240236000	22550	22550	22600	22550	353
302	20240422	142900	2232265900	22600	22600	22600	22600	52
303	20240422	142800	2231090700	22600	22650	22650	22600	42
304	20240422	142700	2230141250	22650	22650	22650	22650	10
305	20240422	142600	2229914750	22550	22550	22700	22550	158
306	20240422	142500	2226350450	22600	22750	22750	22550	602
307	20240422	142400	2212748700	22600	22650	22650	22600	430
308	20240422	142300	2203022950	22650	22650	22650	22650	250
309	20240422	142200	2197360450	22650	22650	22750	22650	72
310	20240422	142100	2195729550	22650	22700	22700	22650	32
311	20240422	142000	2195004500	22650	22700	22700	22650	393
312	20240422	141900	2186092300	22650	22700	22700	22650	78
313	20240422	141800	2184322700	22700	22700	22700	22700	50
314	20240422	141700	2183187700	22700	22750	22750	22700	45
315	20240422	141600	2182165700	22700	22700	22700	22700	125
316	20240422	141500	2179328200	22700	22700	22700	22700	172
317	20240422	141400	2175423800	22700	22700	22700	22700	0
318	20240422	141300	2175423800	22700	22700	22700	22700	0
319	20240422	141200	2175423800	22700	22750	22750	22700	196
320	20240422	141100	2170967300	22800	22800	22800	22800	3
321	20240422	141000	2170898900	22750	22750	22750	22750	100
322	20240422	140900	2168623900	22750	22800	22800	22750	44
323	20240422	140800	2167622050	22800	22750	22800	22750	224
324	20240422	140700	2162521050	22750	22750	22750	22750	0
325	20240422	140600	2162521050	22750	22750	22750	22750	86
326	20240422	140500	2160564550	22750	22850	22850	22750	259
327	20240422	140400	2154668800	22850	22800	22850	22800	423
328	20240422	140300	2145024350	22850	22850	22850	22850	8
329	20240422	140200	2144841550	22850	22850	22850	22850	53
330	20240422	140100	2143630500	22850	22850	22850	22850	187
331	20240422	140000	2139357550	22850	22850	22850	22850	350
332	20240422	135900	2131360050	22850	22850	22850	22850	127
333	20240422	135800	2128458100	22800	22850	22850	22800	29
334	20240422	135700	2127796250	22900	22850	22900	22850	2373
335	20240422	135600	2073569400	22850	22900	22900	22850	536
336	20240422	135500	2061321300	22900	22950	23000	22900	1983
337	20240422	135400	2015787850	22950	22850	22950	22850	1304
338	20240422	135300	1985918300	22800	22800	22850	22800	1645
339	20240422	135200	1948407200	22800	22800	22800	22800	42
340	20240422	135100	1947449600	22800	22750	22800	22750	11
341	20240422	135000	1947199300	22750	22800	22800	22750	332
342	20240422	134900	1939640200	22800	22700	22800	22700	2083
343	20240422	134800	1892247250	22600	22600	22600	22600	191
344	20240422	134700	1887930650	22600	22600	22600	22600	200
345	20240422	134600	1883410650	22600	22650	22650	22600	300
346	20240422	134500	1876626600	22650	22650	22650	22650	162
347	20240422	134400	1872957300	22650	22600	22650	22600	787
348	20240422	134300	1855149250	22650	22600	22650	22600	129
349	20240422	134200	1852232850	22600	22600	22600	22600	126
350	20240422	134100	1849385250	22600	22600	22600	22600	0
351	20240422	134000	1849385250	22600	22600	22600	22600	10
352	20240422	133900	1849159250	22600	22600	22600	22600	10
353	20240422	133800	1848933250	22650	22650	22650	22650	24
354	20240422	133700	1848389650	22600	22650	22650	22600	14
355	20240422	133600	1848072700	22650	22650	22650	22650	236
356	20240422	133500	1842727300	22600	22650	22650	22600	13
357	20240422	133400	1842432950	22650	22650	22650	22650	0
358	20240422	133300	1842432950	22650	22550	22650	22550	97
359	20240422	133200	1840237400	22650	22650	22650	22650	614
360	20240422	133100	1826330300	22600	22600	22600	22600	36
361	20240422	133000	1825516700	22600	22600	22600	22600	1
362	20240422	132900	1825494100	22600	22550	22600	22550	23
363	20240422	132800	1824974400	22550	22550	22550	22550	0
364	20240422	132700	1824974400	22550	22550	22550	22550	0
365	20240422	132600	1824974400	22550	22550	22600	22550	76
366	20240422	132500	1823257500	22550	22550	22550	22550	101
367	20240422	132400	1820979950	22600	22600	22600	22600	3
368	20240422	132300	1820912150	22600	22550	22600	22550	103
369	20240422	132200	1818584500	22550	22550	22550	22550	48
370	20240422	132100	1817502100	22550	22550	22550	22550	445
371	20240422	132000	1807467350	22500	22500	22500	22500	600
372	20240422	131900	1793967350	22500	22500	22500	22500	0
373	20240422	131800	1793967350	22500	22550	22550	22500	410
374	20240422	131700	1784739550	22500	22500	22500	22500	1180
375	20240422	131600	1758189550	22500	22500	22500	22500	700
376	20240422	131500	1742439550	22500	22500	22500	22500	1
377	20240422	131400	1742417050	22550	22550	22550	22500	6
378	20240422	131300	1742281800	22550	22550	22550	22550	370
379	20240422	131200	1733938300	22550	22550	22550	22550	0
380	20240422	131100	1733938300	22550	22600	22600	22550	3
381	20240422	131000	1733870550	22600	22600	22600	22600	40
382	20240422	130900	1732966550	22600	22600	22650	22600	6
383	20240422	130800	1732830900	22650	22650	22650	22650	110
384	20240422	130700	1730339400	22650	22600	22650	22600	500
385	20240422	130600	1719015000	22600	22650	22650	22600	68
386	20240422	130500	1717475050	22600	22600	22600	22600	0
387	20240422	130400	1717475050	22600	22550	22600	22550	49
388	20240422	130300	1716368150	22600	22600	22600	22600	1
389	20240422	130200	1716345550	22650	22550	22650	22550	711
390	20240422	130100	1700310900	22550	22550	22550	22550	15
391	20240422	130000	1699972650	22550	22550	22550	22550	35
392	20240422	125900	1699183400	22550	22550	22550	22500	602
393	20240422	125800	1685619450	22650	22650	22650	22650	0
394	20240422	125700	1685619450	22650	22650	22650	22650	0
395	20240422	125600	1685619450	22650	22650	22650	22650	3
396	20240422	125500	1685551500	22550	22650	22650	22550	61
397	20240422	125400	1684175400	22600	22600	22600	22600	99
398	20240422	125300	1681938000	22550	22550	22550	22550	0
399	20240422	125200	1681938000	22550	22550	22550	22550	0
400	20240422	125100	1681938000	22550	22550	22550	22550	160
401	20240422	125000	1678330000	22500	22550	22550	22500	131
402	20240422	124900	1675379300	22500	22550	22550	22500	72
403	20240422	124800	1673759150	22550	22550	22550	22550	5
404	20240422	124700	1673646400	22550	22550	22550	22550	0
405	20240422	124600	1673646400	22550	22550	22550	22550	10
406	20240422	124500	1673420900	22550	22550	22550	22550	1
407	20240422	124400	1673398350	22550	22550	22600	22550	108
408	20240422	124300	1670962850	22600	22600	22600	22600	52
409	20240422	124200	1669787650	22550	22550	22600	22550	134
410	20240422	124100	1666765900	22600	22550	22600	22550	68
411	20240422	124000	1665229150	22550	22600	22600	22550	119
412	20240422	123900	1662544900	22600	22600	22600	22600	20
413	20240422	123800	1662092900	22600	22600	22600	22600	231
414	20240422	123700	1656872300	22600	22600	22600	22600	454
415	20240422	123600	1646611900	22600	22600	22600	22600	3
416	20240422	123500	1646544100	22600	22600	22600	22600	201
417	20240422	123400	1642001500	22600	22600	22600	22600	471
418	20240422	123300	1631356900	22600	22500	22600	22500	387
419	20240422	123200	1622631250	22550	22550	22550	22550	69
420	20240422	123100	1621075300	22500	22500	22500	22500	101
421	20240422	123000	1618802800	22600	22600	22600	22500	11
422	20240422	122900	1618555000	22500	22500	22500	22500	50
423	20240422	122800	1617430000	22600	22600	22600	22600	0
424	20240422	122700	1617430000	22600	22600	22600	22600	0
425	20240422	122600	1617430000	22600	22500	22600	22500	2
426	20240422	122500	1617384900	22500	22500	22500	22500	90
427	20240422	122400	1615359900	22500	22500	22500	22500	0
428	20240422	122300	1615359900	22500	22500	22500	22500	8
429	20240422	122200	1615179900	22450	22450	22450	22450	0
430	20240422	122100	1615179900	22450	22450	22450	22450	10
431	20240422	122000	1614955400	22450	22600	22600	22450	21
432	20240422	121900	1614482300	22600	22600	22600	22600	1
433	20240422	121800	1614459700	22450	22450	22500	22450	29
434	20240422	121700	1613808200	22450	22450	22450	22450	0
435	20240422	121600	1613808200	22450	22500	22500	22450	14
436	20240422	121500	1613493600	22500	22500	22500	22500	78
437	20240422	121400	1611738600	22600	22600	22600	22600	1
438	20240422	121300	1611716000	22600	22600	22600	22600	3
439	20240422	121200	1611648200	22600	22600	22600	22600	36
440	20240422	121100	1610834600	22600	22550	22600	22450	715
441	20240422	121000	1594720950	22550	22600	22600	22550	19
442	20240422	120900	1594291750	22550	22550	22550	22550	45
443	20240422	120800	1593277000	22550	22500	22550	22500	32
444	20240422	120700	1592555650	22550	22550	22550	22500	232
445	20240422	120600	1587324550	22500	22500	22500	22500	9
446	20240422	120500	1587122050	22500	22500	22500	22500	420
447	20240422	120400	1577672050	22500	22500	22500	22500	166
448	20240422	120300	1573937050	22500	22500	22500	22500	33
449	20240422	120200	1573194550	22500	22500	22500	22500	105
450	20240422	120100	1570832050	22500	22450	22500	22450	31
451	20240422	120000	1570136050	22500	22500	22500	22500	20
452	20240422	115900	1569686050	22500	22500	22500	22500	99
453	20240422	115800	1567458550	22450	22450	22450	22450	0
454	20240422	115700	1567458550	22450	22450	22450	22450	311
455	20240422	115600	1560476600	22450	22450	22450	22450	30
456	20240422	115500	1559803100	22450	22500	22500	22450	90
457	20240422	115400	1557780900	22500	22500	22500	22500	0
458	20240422	115300	1557780900	22500	22500	22500	22500	182
459	20240422	115200	1553685900	22550	22550	22550	22550	13
460	20240422	115100	1553392750	22550	22500	22550	22500	404
461	20240422	115000	1544299150	22500	22500	22500	22500	121
462	20240422	114900	1541576650	22500	22500	22500	22500	6
463	20240422	114800	1541441650	22500	22450	22500	22450	341
464	20240422	114700	1533774450	22500	22500	22500	22500	0
465	20240422	114600	1533774450	22500	22500	22500	22500	5
466	20240422	114500	1533661950	22500	22500	22500	22500	0
467	20240422	114400	1533661950	22500	22450	22500	22450	188
468	20240422	114300	1529441150	22500	22500	22500	22500	0
469	20240422	114200	1529441150	22500	22500	22500	22500	348
470	20240422	114100	1521611150	22500	22500	22500	22500	20
471	20240422	114000	1521161150	22500	22500	22500	22500	1
472	20240422	113900	1521138650	22450	22450	22450	22450	8
473	20240422	113800	1520959050	22450	22450	22450	22450	12
474	20240422	113700	1520689650	22450	22450	22450	22450	117
475	20240422	113600	1518063000	22450	22450	22450	22450	1
476	20240422	113500	1518040550	22400	22400	22400	22400	0
477	20240422	113400	1518040550	22400	22400	22400	22400	61
478	20240422	113300	1516674150	22450	22450	22450	22450	0
479	20240422	113200	1516674150	22450	22450	22450	22450	94
480	20240422	113100	1514563850	22550	22550	22550	22550	1
481	20240422	113000	1514541300	22450	22450	22450	22450	151
482	20240422	112900	1511151350	22550	22550	22550	22550	1
483	20240422	112800	1511128800	22400	22500	22500	22400	769
484	20240422	112700	1493864500	22550	22550	22550	22550	23
485	20240422	112600	1493345850	22550	22500	22550	22450	155
486	20240422	112500	1489860350	22450	22450	22500	22450	500
487	20240422	112400	1478634150	22450	22500	22500	22450	343
488	20240422	112300	1470923600	22500	22500	22500	22500	146
489	20240422	112200	1467638600	22550	22550	22550	22550	154
490	20240422	112100	1464165900	22550	22550	22550	22550	30
491	20240422	112000	1463489400	22550	22550	22600	22550	822
492	20240422	111900	1444953150	22550	22500	22550	22500	103
493	20240422	111800	1442635550	22500	22550	22550	22500	2
494	20240422	111700	1442590500	22500	22500	22500	22500	150
495	20240422	111600	1439215500	22450	22450	22450	22450	0
496	20240422	111500	1439215500	22450	22450	22450	22450	0
497	20240422	111400	1439215500	22450	22550	22550	22450	1069
498	20240422	111300	1415163550	22550	22600	22600	22550	37
499	20240422	111200	1414329150	22550	22550	22550	22550	334
500	20240422	111100	1406797450	22600	22650	22650	22600	137
501	20240422	111000	1403701200	22600	22650	22650	22600	60
502	20240422	110900	1402344400	22600	22600	22600	22600	110
503	20240422	110800	1399858400	22650	22650	22650	22650	0
504	20240422	110700	1399858400	22650	22650	22650	22650	22
505	20240422	110600	1399360100	22600	22650	22650	22600	33
506	20240422	110500	1398613750	22650	22650	22650	22650	59
507	20240422	110400	1397277400	22650	22650	22650	22650	49
508	20240422	110300	1396167550	22650	22650	22650	22650	102
509	20240422	110200	1393857250	22650	22650	22650	22650	1
510	20240422	110100	1393834600	22600	22600	22600	22600	90
511	20240422	110000	1391800600	22600	22600	22600	22600	35
512	20240422	105900	1391009600	22600	22600	22600	22600	343
513	20240422	105800	1383257800	22600	22600	22600	22600	5
514	20240422	105700	1383144800	22600	22600	22600	22600	23
515	20240422	105600	1382625000	22600	22600	22600	22600	0
516	20240422	105500	1382625000	22600	22600	22600	22600	83
517	20240422	105400	1380749200	22600	22600	22600	22600	0
518	20240422	105300	1380749200	22600	22600	22600	22550	55
519	20240422	105200	1379506450	22550	22550	22550	22550	1
520	20240422	105100	1379483900	22600	22600	22600	22600	0
521	20240422	105000	1379483900	22600	22550	22600	22500	137
522	20240422	104900	1376391500	22600	22550	22600	22550	5
523	20240422	104800	1376278700	22600	22600	22600	22600	4
524	20240422	104700	1376188300	22600	22600	22600	22600	2
525	20240422	104600	1376143100	22650	22650	22650	22650	1
526	20240422	104500	1376120450	22650	22650	22650	22650	1
527	20240422	104400	1376097800	22650	22650	22650	22650	5
528	20240422	104300	1375984550	22700	22550	22700	22550	2000
529	20240422	104200	1330740400	22500	22500	22500	22500	210
530	20240422	104100	1326015400	22500	22450	22500	22450	3
531	20240422	104000	1325947950	22500	22500	22550	22500	81
532	20240422	103900	1324125400	22550	22550	22550	22550	121
533	20240422	103800	1321396850	22550	22550	22550	22500	554
534	20240422	103700	1308926850	22550	22550	22550	22550	287
535	20240422	103600	1302455000	22600	22600	22600	22600	11
536	20240422	103500	1302206400	22600	22550	22600	22550	2
537	20240422	103400	1302161250	22600	22600	22600	22600	60
538	20240422	103300	1300805250	22600	22600	22600	22600	8
539	20240422	103200	1300624450	22600	22600	22600	22600	6
540	20240422	103100	1300488850	22600	22600	22600	22600	132
541	20240422	103000	1297505650	22600	22600	22600	22600	68
542	20240422	102900	1295968850	22550	22600	22600	22550	461
543	20240422	102800	1285550450	22550	22550	22550	22550	55
544	20240422	102700	1284310200	22550	22550	22550	22550	22
545	20240422	102600	1283814100	22550	22650	22650	22550	90
546	20240422	102500	1281783900	22650	22600	22650	22550	163
547	20240422	102400	1278103500	22600	22600	22650	22600	87
548	20240422	102300	1276136750	22600	22600	22600	22600	14
549	20240422	102200	1275820350	22650	22600	22650	22600	222
550	20240422	102100	1270793500	22600	22600	22600	22600	16
551	20240422	102000	1270431900	22600	22600	22600	22600	20
552	20240422	101900	1269979900	22600	22600	22600	22600	110
553	20240422	101800	1267493900	22600	22600	22600	22600	492
554	20240422	101700	1256374700	22600	22550	22600	22550	656
555	20240422	101600	1241564000	22550	22550	22550	22500	109
556	20240422	101500	1239108150	22550	22550	22550	22500	413
557	20240422	101400	1229813850	22550	22550	22550	22500	202
558	20240422	101300	1225260000	22500	22550	22550	22500	462
559	20240422	101200	1214863550	22550	22550	22550	22500	60
560	20240422	101100	1213512800	22550	22550	22550	22550	10
561	20240422	101000	1213287300	22550	22600	22600	22500	602
562	20240422	100900	1199692550	22550	22600	22600	22550	212
563	20240422	100800	1194903200	22550	22550	22550	22550	270
564	20240422	100700	1188814700	22550	22500	22550	22500	381
565	20240422	100600	1180237200	22550	22550	22550	22550	10
566	20240422	100500	1180011700	22550	22550	22550	22550	5
567	20240422	100400	1179898950	22600	22600	22600	22500	571
568	20240422	100300	1167014350	22350	22500	22600	22350	1714
569	20240422	100200	1128568300	22450	22500	22500	22450	263
570	20240422	100100	1122658300	22500	22450	22500	22400	84
571	20240422	100000	1120773550	22450	22450	22450	22450	100
572	20240422	095900	1118528550	22400	22400	22400	22400	759
573	20240422	095800	1101526950	22400	22500	22500	22400	241
574	20240422	095700	1096105150	22550	22550	22550	22550	3
575	20240422	095600	1096037500	22550	22550	22600	22550	253
576	20240422	095500	1090332250	22500	22550	22550	22500	125
577	20240422	095400	1087513750	22550	22500	22550	22350	1103
578	20240422	095300	1062720800	22500	22450	22500	22450	285
579	20240422	095200	1056319550	22450	22500	22500	22450	65
580	20240422	095100	1054860250	22450	22450	22450	22450	371
581	20240422	095000	1046531300	22450	22500	22500	22450	212
582	20240422	094900	1041770800	22450	22400	22500	22350	3588
583	20240422	094800	961401600	22450	22350	22450	22300	1624
584	20240422	094700	925109200	22350	22450	22450	22350	2044
585	20240422	094600	879380200	22400	22450	22450	22400	75
586	20240422	094500	877696500	22450	22450	22500	22450	61
587	20240422	094400	876327000	22500	22450	22500	22400	419
588	20240422	094300	866913400	22450	22400	22450	22400	447
589	20240422	094200	856894300	22400	22400	22450	22400	56
590	20240422	094100	855639850	22450	22450	22450	22450	77
591	20240422	094000	853911200	22400	22450	22450	22400	743
592	20240422	093900	837251700	22500	22500	22500	22500	4
593	20240422	093800	837161700	22450	22450	22450	22450	506
594	20240422	093700	825802000	22550	22550	22550	22500	194
595	20240422	093600	821429550	22550	22550	22550	22550	90
596	20240422	093500	819400050	22550	22550	22550	22450	1854
597	20240422	093400	777594950	22450	22550	22550	22450	731
598	20240422	093300	761121800	22500	22500	22500	22500	93
599	20240422	093200	759029300	22500	22500	22500	22350	1193
600	20240422	093100	732269100	22450	22400	22500	22400	99
601	20240422	093000	730041750	22400	22450	22450	22400	190
602	20240422	092900	725784100	22450	22500	22550	22450	978
603	20240422	092800	703800250	22600	22500	22600	22450	1367
604	20240422	092700	673010200	22550	22500	22550	22500	452
605	20240422	092600	662839750	22550	22500	22550	22500	121
606	20240422	092500	660114550	22450	22450	22600	22450	757
607	20240422	092400	643101800	22450	22500	22500	22300	1842
608	20240422	092300	601837800	22500	22550	22600	22450	1229
609	20240422	092200	574159750	22550	22550	22550	22550	994
610	20240422	092100	551745050	22550	22550	22550	22550	624
611	20240422	092000	537673850	22550	22700	22700	22550	1359
612	20240422	091900	506925950	22700	22850	22850	22650	677
613	20240422	091800	491526150	22850	22850	22850	22850	659
614	20240422	091700	476468000	22750	22750	22750	22750	168
615	20240422	091600	472646000	22750	22700	22850	22700	470
616	20240422	091500	461908250	22700	22750	22800	22700	1887
617	20240422	091400	418927150	22750	22800	22850	22750	1421
618	20240422	091300	386567550	22750	22800	22950	22400	2711
619	20240422	091200	325099800	22800	22900	22950	22800	975
620	20240422	091100	302811550	22900	22900	22950	22900	205
621	20240422	091000	298115350	22900	22900	22950	22850	1268
622	20240422	090900	269063850	22950	22950	22950	22800	723
623	20240422	090800	252500850	22900	22800	23000	22800	1413
624	20240422	090700	220214200	22800	22750	22800	22700	269
625	20240422	090600	214088500	22750	22700	22850	22650	205
626	20240422	090500	209426150	22700	22700	22700	22650	1003
627	20240422	090400	186661800	22550	22650	22650	22550	1152
628	20240422	090300	160592900	22650	22650	22750	22650	1514
629	20240422	090200	126227850	22650	22700	22700	22650	887
630	20240422	090100	106115100	22700	22900	22900	22700	690
631	20240422	090000	90417250	22900	22500	22900	22300	3754