KissMeData/219130/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204300	3958819450	28600	28600	28600	28600	1191
3	20240422	204200	3958819450	28600	28600	28600	28600	0
4	20240422	204100	3958819450	28600	28600	28600	28600	0
5	20240422	204000	3958819450	28600	28600	28600	28600	0
6	20240422	203900	3958819450	28600	28600	28600	28600	0
7	20240422	203800	3958819450	28600	28600	28600	28600	0
8	20240422	203700	3958819450	28600	28600	28600	28600	0
9	20240422	203600	3958819450	28600	28600	28600	28600	0
10	20240422	203500	3958819450	28600	28600	28600	28600	0
11	20240422	203400	3958819450	28600	28600	28600	28600	0
12	20240422	203300	3958819450	28600	28600	28600	28600	0
13	20240422	203200	3958819450	28600	28600	28600	28600	0
14	20240422	203100	3958819450	28600	28600	28600	28600	0
15	20240422	203000	3958819450	28600	28600	28600	28600	0
16	20240422	202900	3958819450	28600	28600	28600	28600	0
17	20240422	202800	3958819450	28600	28600	28600	28600	0
18	20240422	202700	3958819450	28600	28600	28600	28600	0
19	20240422	202600	3958819450	28600	28600	28600	28600	0
20	20240422	202500	3958819450	28600	28600	28600	28600	0
21	20240422	202400	3958819450	28600	28600	28600	28600	0
22	20240422	202300	3958819450	28600	28600	28600	28600	0
23	20240422	202200	3958819450	28600	28600	28600	28600	0
24	20240422	202100	3958819450	28600	28600	28600	28600	0
25	20240422	202000	3958819450	28600	28600	28600	28600	0
26	20240422	201900	3958819450	28600	28600	28600	28600	0
27	20240422	201800	3958819450	28600	28600	28600	28600	0
28	20240422	201700	3958819450	28600	28600	28600	28600	0
29	20240422	201600	3958819450	28600	28600	28600	28600	0
30	20240422	201500	3958819450	28600	28600	28600	28600	0
31	20240422	201400	3958819450	28600	28600	28600	28600	0
32	20240422	201300	3958819450	28600	28600	28600	28600	1191
33	20240422	201200	3958819450	28600	28600	28600	28600	0
34	20240422	201100	3958819450	28600	28600	28600	28600	0
35	20240422	201000	3958819450	28600	28600	28600	28600	0
36	20240422	200900	3958819450	28600	28600	28600	28600	0
37	20240422	200800	3958819450	28600	28600	28600	28600	0
38	20240422	200700	3958819450	28600	28600	28600	28600	0
39	20240422	200600	3958819450	28600	28600	28600	28600	0
40	20240422	200500	3958819450	28600	28600	28600	28600	0
41	20240422	200400	3958819450	28600	28600	28600	28600	0
42	20240422	200300	3958819450	28600	28600	28600	28600	0
43	20240422	200200	3958819450	28600	28600	28600	28600	0
44	20240422	200100	3958819450	28600	28600	28600	28600	0
45	20240422	200000	3958819450	28600	28600	28600	28600	0
46	20240422	195900	3958819450	28600	28600	28600	28600	0
47	20240422	195800	3958819450	28600	28600	28600	28600	0
48	20240422	195700	3958819450	28600	28600	28600	28600	0
49	20240422	195600	3958819450	28600	28600	28600	28600	0
50	20240422	195500	3958819450	28600	28600	28600	28600	0
51	20240422	195400	3958819450	28600	28600	28600	28600	0
52	20240422	195300	3958819450	28600	28600	28600	28600	0
53	20240422	195200	3958819450	28600	28600	28600	28600	0
54	20240422	195100	3958819450	28600	28600	28600	28600	0
55	20240422	195000	3958819450	28600	28600	28600	28600	0
56	20240422	194900	3958819450	28600	28600	28600	28600	0
57	20240422	194800	3958819450	28600	28600	28600	28600	0
58	20240422	194700	3958819450	28600	28600	28600	28600	0
59	20240422	194600	3958819450	28600	28600	28600	28600	0
60	20240422	194500	3958819450	28600	28600	28600	28600	0
61	20240422	194400	3958819450	28600	28600	28600	28600	0
62	20240422	194300	3958819450	28600	28600	28600	28600	1191
63	20240422	194200	3958819450	28600	28600	28600	28600	0
64	20240422	194100	3958819450	28600	28600	28600	28600	0
65	20240422	194000	3958819450	28600	28600	28600	28600	0
66	20240422	193900	3958819450	28600	28600	28600	28600	0
67	20240422	193800	3958819450	28600	28600	28600	28600	0
68	20240422	193700	3958819450	28600	28600	28600	28600	0
69	20240422	193600	3958819450	28600	28600	28600	28600	0
70	20240422	193500	3958819450	28600	28600	28600	28600	0
71	20240422	193400	3958819450	28600	28600	28600	28600	0
72	20240422	193300	3958819450	28600	28600	28600	28600	0
73	20240422	193200	3958819450	28600	28600	28600	28600	0
74	20240422	193100	3958819450	28600	28600	28600	28600	0
75	20240422	193000	3958819450	28600	28600	28600	28600	0
76	20240422	192900	3958819450	28600	28600	28600	28600	0
77	20240422	192800	3958819450	28600	28600	28600	28600	0
78	20240422	192700	3958819450	28600	28600	28600	28600	0
79	20240422	192600	3958819450	28600	28600	28600	28600	0
80	20240422	192500	3958819450	28600	28600	28600	28600	0
81	20240422	192400	3958819450	28600	28600	28600	28600	0
82	20240422	192300	3958819450	28600	28600	28600	28600	0
83	20240422	192200	3958819450	28600	28600	28600	28600	0
84	20240422	192100	3958819450	28600	28600	28600	28600	0
85	20240422	192000	3958819450	28600	28600	28600	28600	0
86	20240422	191900	3958819450	28600	28600	28600	28600	0
87	20240422	191800	3958819450	28600	28600	28600	28600	0
88	20240422	191700	3958819450	28600	28600	28600	28600	0
89	20240422	191600	3958819450	28600	28600	28600	28600	0
90	20240422	191500	3958819450	28600	28600	28600	28600	0
91	20240422	191400	3958819450	28600	28600	28600	28600	0
92	20240422	191300	3958819450	28600	28600	28600	28600	1191
93	20240422	191200	3958819450	28600	28600	28600	28600	0
94	20240422	191100	3958819450	28600	28600	28600	28600	0
95	20240422	191000	3958819450	28600	28600	28600	28600	0
96	20240422	190900	3958819450	28600	28600	28600	28600	0
97	20240422	190800	3958819450	28600	28600	28600	28600	0
98	20240422	190700	3958819450	28600	28600	28600	28600	0
99	20240422	190600	3958819450	28600	28600	28600	28600	0
100	20240422	190500	3958819450	28600	28600	28600	28600	0
101	20240422	190400	3958819450	28600	28600	28600	28600	0
102	20240422	190300	3958819450	28600	28600	28600	28600	0
103	20240422	190200	3958819450	28600	28600	28600	28600	0
104	20240422	190100	3958819450	28600	28600	28600	28600	0
105	20240422	190000	3958819450	28600	28600	28600	28600	0
106	20240422	185900	3958819450	28600	28600	28600	28600	0
107	20240422	185800	3958819450	28600	28600	28600	28600	0
108	20240422	185700	3958819450	28600	28600	28600	28600	0
109	20240422	185600	3958819450	28600	28600	28600	28600	0
110	20240422	185500	3958819450	28600	28600	28600	28600	0
111	20240422	185400	3958819450	28600	28600	28600	28600	0
112	20240422	185300	3958819450	28600	28600	28600	28600	0
113	20240422	185200	3958819450	28600	28600	28600	28600	0
114	20240422	185100	3958819450	28600	28600	28600	28600	0
115	20240422	185000	3958819450	28600	28600	28600	28600	0
116	20240422	184900	3958819450	28600	28600	28600	28600	0
117	20240422	184800	3958819450	28600	28600	28600	28600	0
118	20240422	184700	3958819450	28600	28600	28600	28600	0
119	20240422	184600	3958819450	28600	28600	28600	28600	0
120	20240422	184500	3958819450	28600	28600	28600	28600	0
121	20240422	184400	3958819450	28600	28600	28600	28600	0
122	20240422	184300	3958819450	28600	28600	28600	28600	1191
123	20240422	184200	3958819450	28600	28600	28600	28600	0
124	20240422	184100	3958819450	28600	28600	28600	28600	0
125	20240422	184000	3958819450	28600	28600	28600	28600	0
126	20240422	183900	3958819450	28600	28600	28600	28600	0
127	20240422	183800	3958819450	28600	28600	28600	28600	0
128	20240422	183700	3958819450	28600	28600	28600	28600	0
129	20240422	183600	3958819450	28600	28600	28600	28600	0
130	20240422	183500	3958819450	28600	28600	28600	28600	0
131	20240422	183400	3958819450	28600	28600	28600	28600	0
132	20240422	183300	3958819450	28600	28600	28600	28600	0
133	20240422	183200	3958819450	28600	28600	28600	28600	0
134	20240422	183100	3958819450	28600	28600	28600	28600	0
135	20240422	183000	3958819450	28600	28600	28600	28600	0
136	20240422	182900	3958819450	28600	28600	28600	28600	0
137	20240422	182800	3958819450	28600	28600	28600	28600	0
138	20240422	182700	3958819450	28600	28600	28600	28600	0
139	20240422	182600	3958819450	28600	28600	28600	28600	0
140	20240422	182500	3958819450	28600	28600	28600	28600	0
141	20240422	182400	3958819450	28600	28600	28600	28600	0
142	20240422	182300	3958819450	28600	28600	28600	28600	0
143	20240422	182200	3958819450	28600	28600	28600	28600	0
144	20240422	182100	3958819450	28600	28600	28600	28600	0
145	20240422	182000	3958819450	28600	28600	28600	28600	0
146	20240422	181900	3958819450	28600	28600	28600	28600	0
147	20240422	181800	3958819450	28600	28600	28600	28600	0
148	20240422	181700	3958819450	28600	28600	28600	28600	0
149	20240422	181600	3958819450	28600	28600	28600	28600	0
150	20240422	181500	3958819450	28600	28600	28600	28600	0
151	20240422	181400	3958819450	28600	28600	28600	28600	0
152	20240422	181300	3958819450	28600	28600	28600	28600	1191
153	20240422	181200	3958819450	28600	28600	28600	28600	0
154	20240422	181100	3958819450	28600	28600	28600	28600	0
155	20240422	181000	3958819450	28600	28600	28600	28600	0
156	20240422	180900	3958819450	28600	28600	28600	28600	0
157	20240422	180800	3958819450	28600	28600	28600	28600	0
158	20240422	180700	3958819450	28600	28600	28600	28600	0
159	20240422	180600	3958819450	28600	28600	28600	28600	0
160	20240422	180500	3958819450	28600	28600	28600	28600	0
161	20240422	180400	3958819450	28600	28600	28600	28600	0
162	20240422	180300	3958819450	28600	28600	28600	28600	0
163	20240422	180200	3958819450	28600	28600	28600	28600	0
164	20240422	180100	3958819450	28600	28600	28600	28600	0
165	20240422	180000	3958819450	28600	28600	28600	28600	0
166	20240422	175900	3958819450	28600	28600	28600	28600	0
167	20240422	175800	3958819450	28600	28600	28600	28600	0
168	20240422	175700	3958819450	28600	28600	28600	28600	0
169	20240422	175600	3958819450	28600	28600	28600	28600	0
170	20240422	175500	3958819450	28600	28600	28600	28600	0
171	20240422	175400	3958819450	28600	28600	28600	28600	0
172	20240422	175300	3958819450	28600	28600	28600	28600	0
173	20240422	175200	3958819450	28600	28600	28600	28600	0
174	20240422	175100	3958819450	28600	28600	28600	28600	0
175	20240422	175000	3958819450	28600	28600	28600	28600	0
176	20240422	174900	3958819450	28600	28600	28600	28600	0
177	20240422	174800	3958819450	28600	28600	28600	28600	0
178	20240422	174700	3958819450	28600	28600	28600	28600	0
179	20240422	174600	3958819450	28600	28600	28600	28600	0
180	20240422	174500	3958819450	28600	28600	28600	28600	0
181	20240422	174400	3958819450	28600	28600	28600	28600	0
182	20240422	174300	3958819450	28600	28600	28600	28600	1191
183	20240422	174200	3958819450	28600	28600	28600	28600	0
184	20240422	174100	3958819450	28600	28600	28600	28600	0
185	20240422	174000	3958819450	28600	28600	28600	28600	0
186	20240422	173900	3958819450	28600	28600	28600	28600	0
187	20240422	173800	3958819450	28600	28600	28600	28600	0
188	20240422	173700	3958819450	28600	28600	28600	28600	0
189	20240422	173600	3958819450	28600	28600	28600	28600	0
190	20240422	173500	3958819450	28600	28600	28600	28600	0
191	20240422	173400	3958819450	28600	28600	28600	28600	0
192	20240422	173300	3958819450	28600	28600	28600	28600	0
193	20240422	173200	3958819450	28600	28600	28600	28600	0
194	20240422	173100	3958819450	28600	28600	28600	28600	0
195	20240422	173000	3958819450	28600	28600	28600	28600	0
196	20240422	172900	3958819450	28600	28600	28600	28600	0
197	20240422	172800	3958819450	28600	28600	28600	28600	0
198	20240422	172700	3958819450	28600	28600	28600	28600	0
199	20240422	172600	3958819450	28600	28600	28600	28600	0
200	20240422	172500	3958819450	28600	28600	28600	28600	0
201	20240422	172400	3958819450	28600	28600	28600	28600	0
202	20240422	172300	3958819450	28600	28600	28600	28600	0
203	20240422	172200	3958819450	28600	28600	28600	28600	0
204	20240422	172100	3958819450	28600	28600	28600	28600	0
205	20240422	172000	3958819450	28600	28600	28600	28600	0
206	20240422	171900	3958819450	28600	28600	28600	28600	0
207	20240422	171800	3958819450	28600	28600	28600	28600	0
208	20240422	171700	3958819450	28600	28600	28600	28600	0
209	20240422	171600	3958819450	28600	28600	28600	28600	0
210	20240422	171500	3958819450	28600	28600	28600	28600	0
211	20240422	171400	3958819450	28600	28600	28600	28600	0
212	20240422	171300	3958819450	28600	28600	28600	28600	1191
213	20240422	171200	3958819450	28600	28600	28600	28600	0
214	20240422	171100	3958819450	28600	28600	28600	28600	0
215	20240422	171000	3958819450	28600	28600	28600	28600	0
216	20240422	170900	3958819450	28600	28600	28600	28600	0
217	20240422	170800	3958819450	28600	28600	28600	28600	0
218	20240422	170700	3958819450	28600	28600	28600	28600	0
219	20240422	170600	3958819450	28600	28600	28600	28600	0
220	20240422	170500	3958819450	28600	28600	28600	28600	0
221	20240422	170400	3958819450	28600	28600	28600	28600	0
222	20240422	170300	3958819450	28600	28600	28600	28600	0
223	20240422	170200	3958819450	28600	28600	28600	28600	0
224	20240422	170100	3958819450	28600	28600	28600	28600	0
225	20240422	170000	3958819450	28600	28600	28600	28600	0
226	20240422	165900	3958819450	28600	28600	28600	28600	0
227	20240422	165800	3958819450	28600	28600	28600	28600	0
228	20240422	165700	3958819450	28600	28600	28600	28600	0
229	20240422	165600	3958819450	28600	28600	28600	28600	0
230	20240422	165500	3958819450	28600	28600	28600	28600	0
231	20240422	165400	3958819450	28600	28600	28600	28600	0
232	20240422	165300	3958819450	28600	28600	28600	28600	0
233	20240422	165200	3958819450	28600	28600	28600	28600	0
234	20240422	165100	3958819450	28600	28600	28600	28600	0
235	20240422	165000	3958819450	28600	28600	28600	28600	0
236	20240422	164900	3958819450	28600	28600	28600	28600	0
237	20240422	164800	3958819450	28600	28600	28600	28600	0
238	20240422	164700	3958819450	28600	28600	28600	28600	0
239	20240422	164600	3958819450	28600	28600	28600	28600	0
240	20240422	164500	3958819450	28600	28600	28600	28600	0
241	20240422	164400	3958819450	28600	28600	28600	28600	0
242	20240422	164300	3958819450	28600	28600	28600	28600	1191
243	20240422	164200	3958819450	28600	28600	28600	28600	0
244	20240422	164100	3958819450	28600	28600	28600	28600	0
245	20240422	164000	3958819450	28600	28600	28600	28600	0
246	20240422	163900	3958819450	28600	28600	28600	28600	0
247	20240422	163800	3958819450	28600	28600	28600	28600	0
248	20240422	163700	3958819450	28600	28600	28600	28600	0
249	20240422	163600	3958819450	28600	28600	28600	28600	0
250	20240422	163500	3958819450	28600	28600	28600	28600	0
251	20240422	163400	3958819450	28600	28600	28600	28600	0
252	20240422	163300	3958819450	28600	28600	28600	28600	0
253	20240422	163200	3958819450	28600	28600	28600	28600	0
254	20240422	163100	3958819450	28600	28600	28600	28600	0
255	20240422	163000	3958819450	28600	28600	28600	28600	0
256	20240422	162900	3958819450	28600	28600	28600	28600	0
257	20240422	162800	3958819450	28600	28600	28600	28600	0
258	20240422	162700	3958819450	28600	28600	28600	28600	0
259	20240422	162600	3958819450	28600	28600	28600	28600	0
260	20240422	162500	3958819450	28600	28600	28600	28600	0
261	20240422	162400	3958819450	28600	28600	28600	28600	0
262	20240422	162300	3958819450	28600	28600	28600	28600	0
263	20240422	162200	3958819450	28600	28600	28600	28600	0
264	20240422	162100	3958819450	28600	28600	28600	28600	0
265	20240422	162000	3958819450	28600	28600	28600	28600	0
266	20240422	161900	3958819450	28600	28600	28600	28600	0
267	20240422	161800	3958819450	28600	28600	28600	28600	0
268	20240422	161700	3958819450	28600	28600	28600	28600	0
269	20240422	161600	3958819450	28600	28600	28600	28600	0
270	20240422	161500	3958819450	28600	28600	28600	28600	0
271	20240422	161400	3958819450	28600	28600	28600	28600	0
272	20240422	161300	3958819450	28600	28600	28600	28600	1191
273	20240422	161200	3958819450	28600	28600	28600	28600	0
274	20240422	161100	3958819450	28600	28600	28600	28600	0
275	20240422	161000	3958819450	28600	28600	28600	28600	0
276	20240422	160900	3958819450	28600	28600	28600	28600	0
277	20240422	160800	3958819450	28600	28600	28600	28600	0
278	20240422	160700	3958819450	28600	28600	28600	28600	0
279	20240422	160600	3958819450	28600	28600	28600	28600	0
280	20240422	160500	3958819450	28600	28600	28600	28600	0
281	20240422	160400	3958819450	28600	28600	28600	28600	0
282	20240422	160300	3958819450	28600	28600	28600	28600	0
283	20240422	160200	3958819450	28600	28600	28600	28600	0
284	20240422	160100	3958819450	28600	28600	28600	28600	0
285	20240422	160000	3958819450	28600	28600	28600	28600	0
286	20240422	155900	3958819450	28600	28600	28600	28600	0
287	20240422	155800	3958819450	28600	28600	28600	28600	0
288	20240422	155700	3958819450	28600	28600	28600	28600	0
289	20240422	155600	3958819450	28600	28600	28600	28600	0
290	20240422	155500	3958819450	28600	28600	28600	28600	0
291	20240422	155400	3958819450	28600	28600	28600	28600	0
292	20240422	155300	3958819450	28600	28600	28600	28600	0
293	20240422	155200	3958819450	28600	28600	28600	28600	0
294	20240422	155100	3958819450	28600	28600	28600	28600	0
295	20240422	155000	3958819450	28600	28600	28600	28600	0
296	20240422	154900	3958819450	28600	28600	28600	28600	0
297	20240422	154800	3958819450	28600	28600	28600	28600	0
298	20240422	154700	3958819450	28600	28600	28600	28600	0
299	20240422	154600	3958819450	28600	28600	28600	28600	0
300	20240422	154500	3958819450	28600	28600	28600	28600	0
301	20240422	154400	3958819450	28600	28600	28600	28600	0
302	20240422	154300	3958819450	28600	28600	28600	28600	1191
303	20240422	154200	3958819450	28600	28600	28600	28600	0
304	20240422	154100	3958819450	28600	28600	28600	28600	0
305	20240422	154000	3958819450	28600	28600	28600	28600	0
306	20240422	153900	3958819450	28600	28600	28600	28600	0
307	20240422	153800	3958819450	28600	28600	28600	28600	0
308	20240422	153700	3958819450	28600	28600	28600	28600	0
309	20240422	153600	3958819450	28600	28600	28600	28600	0
310	20240422	153500	3958819450	28600	28600	28600	28600	0
311	20240422	153400	3958819450	28600	28600	28600	28600	0
312	20240422	153300	3958819450	28600	28600	28600	28600	0
313	20240422	153200	3958819450	28600	28600	28600	28600	0
314	20240422	153100	3958819450	28600	28600	28600	28600	0
315	20240422	153000	3958819450	28600	28600	28600	28600	1191
316	20240422	152900	3924756850	28700	28700	28700	28700	0
317	20240422	152800	3924756850	28700	28700	28700	28700	0
318	20240422	152700	3924756850	28700	28700	28700	28700	0
319	20240422	152600	3924756850	28700	28700	28700	28700	0
320	20240422	152500	3924756850	28700	28700	28700	28700	0
321	20240422	152400	3924756850	28700	28700	28700	28700	0
322	20240422	152300	3924756850	28700	28700	28700	28700	0
323	20240422	152200	3924756850	28700	28700	28700	28700	0
324	20240422	152100	3924756850	28700	28700	28700	28700	0
325	20240422	152000	3924756850	28700	28700	28700	28700	0
326	20240422	151900	3924756850	28700	28750	28800	28700	424
327	20240422	151800	3912569900	28700	28850	28850	28700	472
328	20240422	151700	3898987400	28800	28850	28850	28750	339
329	20240422	151600	3889223950	28850	28800	28850	28750	226
330	20240422	151500	3882710700	28800	28850	28900	28800	210
331	20240422	151400	3876648200	28800	28750	28900	28750	205
332	20240422	151300	3870729150	28900	28800	28900	28800	215
333	20240422	151200	3864527400	28850	28850	28850	28850	150
334	20240422	151100	3860199900	28750	28850	28900	28750	194
335	20240422	151000	3854603650	28850	28800	28850	28800	304
336	20240422	150900	3845837250	28900	28850	28900	28750	281
337	20240422	150800	3837728000	28950	28900	28950	28900	202
338	20240422	150700	3831882700	28950	28900	28950	28850	1657
339	20240422	150600	3783994850	28900	28900	28900	28850	580
340	20240422	150500	3767239000	28850	28800	28850	28800	433
341	20240422	150400	3754750100	28800	28800	28800	28800	458
342	20240422	150300	3741559700	28750	28700	28750	28700	481
343	20240422	150200	3727736500	28700	28650	28700	28650	388
344	20240422	150100	3716612650	28650	28650	28650	28650	211
345	20240422	150000	3710567500	28650	28650	28650	28650	53
346	20240422	145900	3709049050	28650	28450	28650	28450	296
347	20240422	145800	3700578300	28500	28600	28600	28500	73
348	20240422	145700	3698497600	28550	28450	28550	28450	67
349	20240422	145600	3696584850	28500	28450	28500	28450	223
350	20240422	145500	3690238650	28350	28450	28450	28350	1075
351	20240422	145400	3659755600	28500	28500	28500	28500	140
352	20240422	145300	3655765600	28400	28400	28400	28400	71
353	20240422	145200	3653749200	28500	28500	28500	28500	83
354	20240422	145100	3651383700	28550	28550	28550	28550	41
355	20240422	145000	3650213150	28550	28550	28550	28550	623
356	20240422	144900	3632426500	28550	28400	28550	28400	442
357	20240422	144800	3619832100	28400	28400	28400	28400	2
358	20240422	144700	3619775300	28300	28300	28300	28300	112
359	20240422	144600	3616605700	28300	28250	28300	28250	65
360	20240422	144500	3614767400	28250	28300	28300	28250	5
361	20240422	144400	3614626050	28250	28250	28250	28250	23
362	20240422	144300	3613976300	28150	28150	28150	28150	3
363	20240422	144200	3613891850	28150	28250	28250	28150	6
364	20240422	144100	3613722650	28250	28250	28250	28150	111
365	20240422	144000	3610587800	28100	28100	28100	28100	5
366	20240422	143900	3610447300	28150	28350	28350	28150	496
367	20240422	143800	3596457700	28400	28300	28400	28250	118
368	20240422	143700	3593113400	28300	28200	28300	28200	306
369	20240422	143600	3584454500	28200	28300	28300	28200	51
370	20240422	143500	3583012500	28200	28300	28300	28200	36
371	20240422	143400	3581997000	28300	28250	28300	28250	388
372	20240422	143300	3571035850	28300	28250	28300	28250	69
373	20240422	143200	3569084550	28250	28250	28250	28250	10
374	20240422	143100	3568802050	28200	28300	28300	28200	45
375	20240422	143000	3567528650	28300	28250	28300	28250	59
376	20240422	142900	3565861850	28200	28200	28200	28200	78
377	20240422	142800	3563662250	28200	28150	28200	28150	46
378	20240422	142700	3562365700	28150	28100	28150	28100	87
379	20240422	142600	3559920700	28000	28050	28050	28000	810
380	20240422	142500	3537214050	28050	28050	28150	28050	206
381	20240422	142400	3531431950	28050	28300	28300	28050	1478
382	20240422	142300	3489916450	28350	28350	28350	28350	36
383	20240422	142200	3488895850	28150	28250	28250	28150	340
384	20240422	142100	3479318050	28200	28300	28300	28200	101
385	20240422	142000	3476464200	28300	28350	28350	28300	21
386	20240422	141900	3475869450	28350	28350	28350	28350	2
387	20240422	141800	3475812750	28350	28350	28400	28350	250
388	20240422	141700	3468721650	28350	28350	28350	28350	129
389	20240422	141600	3465064500	28250	28400	28400	28250	31
390	20240422	141500	3464185750	28400	28250	28400	28250	45
391	20240422	141400	3462908650	28400	28400	28400	28400	40
392	20240422	141300	3461772650	28400	28400	28400	28400	173
393	20240422	141200	3456859450	28150	28400	28400	28150	546
394	20240422	141100	3441431900	28450	28450	28450	28450	12
395	20240422	141000	3441090500	28550	28500	28600	28500	113
396	20240422	140900	3437862400	28500	28500	28500	28500	63
397	20240422	140800	3436066900	28500	28550	28550	28450	129
398	20240422	140700	3432393050	28550	28550	28550	28550	42
399	20240422	140600	3431193950	28500	28500	28500	28500	87
400	20240422	140500	3428714450	28550	28600	28600	28550	164
401	20240422	140400	3424030300	28550	28550	28550	28550	65
402	20240422	140300	3422174550	28550	28600	28600	28550	70
403	20240422	140200	3420175650	28600	28500	28600	28500	39
404	20240422	140100	3419060550	28550	28550	28550	28500	274
405	20240422	140000	3411240100	28650	28650	28650	28650	42
406	20240422	135900	3410036800	28650	28650	28650	28650	428
407	20240422	135800	3397774600	28550	28750	28750	28550	303
408	20240422	135700	3389082750	28750	28750	28750	28750	37
409	20240422	135600	3388019000	28600	28700	28700	28600	708
410	20240422	135500	3367739550	28700	28750	28750	28700	826
411	20240422	135400	3344033250	28750	28750	28750	28750	342
412	20240422	135300	3334200750	28700	28700	28700	28700	482
413	20240422	135200	3320367350	28700	28700	28700	28700	34
414	20240422	135100	3319391550	28700	28700	28700	28700	79
415	20240422	135000	3317124250	28700	28700	28700	28700	112
416	20240422	134900	3313909850	28700	28700	28700	28700	36
417	20240422	134800	3312876650	28650	28650	28650	28650	110
418	20240422	134700	3309725150	28650	28650	28650	28650	41
419	20240422	134600	3308550500	28650	28650	28650	28650	125
420	20240422	134500	3304969250	28650	28650	28650	28650	26
421	20240422	134400	3304224350	28600	28600	28600	28600	710
422	20240422	134300	3283918350	28550	28550	28550	28550	0
423	20240422	134200	3283918350	28550	28600	28600	28550	138
424	20240422	134100	3279976350	28450	28550	28600	28450	140
425	20240422	134000	3275977450	28550	28550	28550	28550	8
426	20240422	133900	3275749050	28600	28450	28600	28450	95
427	20240422	133800	3273040100	28400	28450	28450	28400	110
428	20240422	133700	3269913100	28500	28500	28500	28500	174
429	20240422	133600	3264954100	28600	28550	28600	28550	38
430	20240422	133500	3263867450	28500	28500	28500	28500	0
431	20240422	133400	3263867450	28500	28650	28650	28500	133
432	20240422	133300	3260066900	28550	28550	28550	28550	3
433	20240422	133200	3259981250	28500	28550	28550	28500	547
434	20240422	133100	3244382500	28600	28600	28600	28600	130
435	20240422	133000	3240664500	28550	28550	28550	28550	0
436	20240422	132900	3240664500	28550	28600	28600	28550	138
437	20240422	132800	3236722700	28550	28550	28550	28550	3
438	20240422	132700	3236637050	28550	28550	28550	28550	2
439	20240422	132600	3236579950	28550	28650	28650	28550	47
440	20240422	132500	3235233900	28650	28600	28650	28600	5
441	20240422	132400	3235090700	28650	28650	28650	28650	37
442	20240422	132300	3234030650	28650	28650	28650	28650	9
443	20240422	132200	3233772800	28650	28650	28650	28650	0
444	20240422	132100	3233772800	28650	28600	28650	28600	133
445	20240422	132000	3229967000	28600	28600	28600	28600	7
446	20240422	131900	3229766800	28600	28550	28600	28550	117
447	20240422	131800	3226421600	28550	28600	28600	28550	202
448	20240422	131700	3220652350	28600	28700	28700	28600	733
449	20240422	131600	3199685200	28700	28700	28700	28700	36
450	20240422	131500	3198652000	28700	28700	28700	28700	5
451	20240422	131400	3198508500	28700	28700	28700	28700	3
452	20240422	131300	3198422400	28700	28700	28700	28700	37
453	20240422	131200	3197360500	28650	28650	28650	28650	628
454	20240422	131100	3179368300	28700	28700	28700	28700	37
455	20240422	131000	3178306400	28700	28700	28700	28700	8
456	20240422	130900	3178076800	28700	28700	28700	28700	87
457	20240422	130800	3175579900	28700	28700	28700	28700	43
458	20240422	130700	3174345800	28650	28650	28650	28650	20
459	20240422	130600	3173772800	28650	28750	28750	28650	526
460	20240422	130500	3158687300	28750	28750	28750	28700	413
461	20240422	130400	3146829500	28750	28750	28750	28750	103
462	20240422	130300	3143868250	28750	28750	28750	28750	39
463	20240422	130200	3142747000	28700	28700	28700	28700	428
464	20240422	130100	3130463400	28700	28700	28700	28700	8
465	20240422	130000	3130233800	28700	28700	28700	28700	36
466	20240422	125900	3129200600	28600	28600	28600	28600	96
467	20240422	125800	3126455000	28700	28650	28700	28650	111
468	20240422	125700	3123272450	28600	28600	28600	28600	0
469	20240422	125600	3123272450	28600	28700	28700	28600	594
470	20240422	125500	3106271850	28700	28700	28700	28700	38
471	20240422	125400	3105181250	28700	28700	28700	28700	164
472	20240422	125300	3100474450	28750	28750	28750	28750	41
473	20240422	125200	3099295700	28750	28750	28750	28750	3
474	20240422	125100	3099209450	28750	28750	28750	28750	106
475	20240422	125000	3096161950	28800	28800	28800	28800	34
476	20240422	124900	3095182750	28700	28800	28800	28700	387
477	20240422	124800	3084060100	28800	28800	28800	28800	105
478	20240422	124700	3081036100	28800	28800	28800	28800	89
479	20240422	124600	3078472900	28800	28800	28800	28800	111
480	20240422	124500	3075276100	28750	28750	28750	28750	163
481	20240422	124400	3070589850	28750	28750	28750	28750	95
482	20240422	124300	3067858600	28750	28700	28750	28700	386
483	20240422	124200	3056773500	28750	28750	28750	28750	85
484	20240422	124100	3054329750	28750	28750	28750	28750	189
485	20240422	124000	3048896000	28800	28800	28800	28800	36
486	20240422	123900	3047859200	28750	28750	28750	28750	96
487	20240422	123800	3045099200	28650	28650	28650	28650	0
488	20240422	123700	3045099200	28650	28800	28800	28650	769
489	20240422	123600	3023025450	28850	28850	28850	28850	109
490	20240422	123500	3019880800	28850	28850	28850	28850	100
491	20240422	123400	3016995800	28850	28750	28850	28750	158
492	20240422	123300	3012444650	28750	28700	28750	28700	757
493	20240422	123200	2990691200	28700	28750	28750	28700	363
494	20240422	123100	2980271100	28700	28800	28800	28700	84
495	20240422	123000	2977859800	28800	28750	28800	28750	206
496	20240422	122900	2971933000	28750	28750	28750	28750	59
497	20240422	122800	2970236750	28700	28700	28700	28700	0
498	20240422	122700	2970236750	28700	28700	28750	28700	429
499	20240422	122600	2957919350	28700	28700	28700	28700	5
500	20240422	122500	2957775850	28700	28700	28700	28700	0
501	20240422	122400	2957775850	28700	28650	28700	28650	52
502	20240422	122300	2956284100	28650	28650	28650	28650	1
503	20240422	122200	2956255450	28650	28650	28650	28650	43
504	20240422	122100	2955023500	28600	28650	28650	28600	266
505	20240422	122000	2947415800	28650	28650	28650	28650	22
506	20240422	121900	2946785500	28650	28650	28650	28650	39
507	20240422	121800	2945668150	28600	28600	28600	28600	101
508	20240422	121700	2942779550	28550	28550	28550	28550	4
509	20240422	121600	2942665350	28600	28500	28600	28500	171
510	20240422	121500	2937774850	28600	28600	28600	28600	0
511	20240422	121400	2937774850	28600	28600	28600	28600	128
512	20240422	121300	2934114050	28500	28500	28500	28500	171
513	20240422	121200	2929240550	28500	28650	28650	28500	186
514	20240422	121100	2923928300	28700	28650	28700	28650	46
515	20240422	121000	2922608400	28600	28700	28700	28600	1464
516	20240422	120900	2880659900	28700	28700	28750	28700	144
517	20240422	120800	2876525250	28700	28650	28700	28650	104
518	20240422	120700	2873545450	28700	28700	28700	28700	66
519	20240422	120600	2871651250	28700	28700	28700	28700	140
520	20240422	120500	2867633250	28550	28600	28700	28550	124
521	20240422	120400	2864082200	28600	28550	28600	28550	437
522	20240422	120300	2851603600	28500	28500	28500	28500	0
523	20240422	120200	2851603600	28500	28550	28550	28500	76
524	20240422	120100	2849434300	28550	28550	28550	28550	46
525	20240422	120000	2848121000	28550	28550	28550	28550	0
526	20240422	115900	2848121000	28550	28550	28550	28500	110
527	20240422	115800	2844980550	28550	28550	28550	28550	44
528	20240422	115700	2843724350	28550	28550	28550	28550	0
529	20240422	115600	2843724350	28550	28500	28550	28500	135
530	20240422	115500	2839874500	28600	28600	28600	28600	0
531	20240422	115400	2839874500	28600	28600	28600	28550	107
532	20240422	115300	2836814350	28600	28450	28600	28450	348
533	20240422	115200	2826892350	28400	28400	28400	28400	57
534	20240422	115100	2825273550	28400	28300	28400	28300	1500
535	20240422	115000	2782816600	28300	28300	28300	28300	235
536	20240422	114900	2776166100	28300	28300	28300	28200	230
537	20240422	114800	2769659500	28300	28300	28300	28300	85
538	20240422	114700	2767254000	28300	28300	28300	28300	134
539	20240422	114600	2763461800	28300	28300	28300	28300	26
540	20240422	114500	2762726000	28300	28250	28300	28250	195
541	20240422	114400	2757215400	28250	28250	28250	28250	11
542	20240422	114300	2756904650	28250	28250	28250	28250	41
543	20240422	114200	2755746400	28100	28100	28100	28100	1
544	20240422	114100	2755718300	28250	28200	28250	28200	185
545	20240422	114000	2750492100	28250	28150	28250	28100	47
546	20240422	113900	2749165450	28200	28250	28250	28200	13
547	20240422	113800	2748798300	28250	28150	28300	28150	577
548	20240422	113700	2732522750	28100	28100	28100	28100	11
549	20240422	113600	2732213650	28100	28100	28100	28100	1
550	20240422	113500	2732185550	28150	28150	28150	28100	134
551	20240422	113400	2728418150	28150	28150	28150	28150	7
552	20240422	113300	2728221100	28150	28150	28150	28150	38
553	20240422	113200	2727151400	28150	28050	28150	28050	97
554	20240422	113100	2724421400	28100	28100	28100	28100	9
555	20240422	113000	2724168500	28100	27950	28100	27950	331
556	20240422	112900	2714897400	28000	28150	28150	28000	231
557	20240422	112800	2708423150	28100	28100	28100	28100	0
558	20240422	112700	2708423150	28100	28200	28200	27950	162
559	20240422	112600	2703875650	28200	28200	28200	28200	6
560	20240422	112500	2703706450	28200	28200	28200	28200	56
561	20240422	112400	2702127250	28000	28050	28050	28000	91
562	20240422	112300	2699575850	28000	28000	28000	28000	1
563	20240422	112200	2699547850	28200	28100	28200	28100	153
564	20240422	112100	2695242600	28100	27950	28100	27900	138
565	20240422	112000	2691379900	28000	28100	28100	28000	1033
566	20240422	111900	2662452600	28000	27900	28000	27850	443
567	20240422	111800	2650104950	27900	28050	28050	27900	127
568	20240422	111700	2646553500	27950	28000	28000	27950	322
569	20240422	111600	2637537600	28000	27850	28000	27800	1304
570	20240422	111500	2601223300	27800	28150	28150	27800	1093
571	20240422	111400	2570776500	28250	28100	28250	28050	1071
572	20240422	111300	2540696450	28100	28150	28200	28100	532
573	20240422	111200	2525704850	28050	28350	28350	28050	1108
574	20240422	111100	2494579900	28300	28150	28350	28150	71
575	20240422	111000	2492572650	28150	28200	28300	28150	557
576	20240422	110900	2476863700	28350	28250	28350	28200	341
577	20240422	110800	2467227450	28150	28000	28150	28000	1680
578	20240422	110700	2420126000	28000	28000	28000	28000	45
579	20240422	110600	2418866000	28000	28000	28300	28000	1002
580	20240422	110500	2390786000	27950	27950	27950	27950	200
581	20240422	110400	2385196000	27950	27800	27950	27800	60
582	20240422	110300	2383519750	27750	27950	27950	27750	281
583	20240422	110200	2375709250	27800	27950	27950	27800	1274
584	20240422	110100	2340274800	27950	27850	28000	27850	687
585	20240422	110000	2321096250	27800	27750	27800	27750	978
586	20240422	105900	2293923900	27800	27700	27900	27700	875
587	20240422	105800	2269655900	27900	27800	27900	27700	2381
588	20240422	105700	2203536350	27850	27850	27900	27850	715
589	20240422	105600	2183621000	27900	27900	27900	27850	278
590	20240422	105500	2175876650	27900	27900	27900	27900	588
591	20240422	105400	2159471450	27950	27950	27950	27900	394
592	20240422	105300	2148475300	27950	27950	27950	27900	640
593	20240422	105200	2130619200	27950	27950	28000	27900	762
594	20240422	105100	2109331050	27950	28050	28050	27900	2110
595	20240422	105000	2050231650	28050	28200	28200	28050	424
596	20240422	104900	2038320550	28200	28150	28250	28150	893
597	20240422	104800	2013170250	28150	28150	28200	28100	422
598	20240422	104700	2001286400	28150	28050	28150	28050	571
599	20240422	104600	1985240950	28150	28050	28150	28050	798
600	20240422	104500	1962814450	28050	28050	28150	28050	431
601	20240422	104400	1950720650	28000	28000	28000	28000	441
602	20240422	104300	1938372650	28050	28050	28050	28050	40
603	20240422	104200	1937250650	27950	28000	28050	27950	1742
604	20240422	104100	1888481800	28050	28050	28050	28000	181
605	20240422	104000	1883406500	28050	28050	28050	28050	229
606	20240422	103900	1876983050	28050	28050	28100	28050	992
607	20240422	103800	1849131900	28050	28150	28150	28050	1253
608	20240422	103700	1813950500	28150	28200	28200	28150	270
609	20240422	103600	1806349700	28200	28200	28200	28150	513
610	20240422	103500	1791899450	28200	28250	28250	28200	441
611	20240422	103400	1779462150	28250	28250	28250	28250	438
612	20240422	103300	1767088650	28250	28250	28250	28200	344
613	20240422	103200	1757375500	28300	28300	28300	28250	620
614	20240422	103100	1739859700	28300	28250	28300	28250	327
615	20240422	103000	1730610350	28250	28250	28300	28250	557
616	20240422	102900	1714858750	28250	28350	28350	28250	552
617	20240422	102800	1699247250	28400	28350	28450	28350	97
618	20240422	102700	1696488500	28300	28350	28350	28300	1073
619	20240422	102600	1666091250	28400	28400	28400	28400	379
620	20240422	102500	1655327650	28400	28400	28450	28400	930
621	20240422	102400	1628905650	28400	28450	28450	28400	208
622	20240422	102300	1622992900	28450	28400	28500	28400	440
623	20240422	102200	1610485600	28400	28150	28400	28150	554
624	20240422	102100	1594831400	28150	28150	28250	28150	1426
625	20240422	102000	1554641500	28200	28300	28300	28200	709
626	20240422	101900	1534626700	28300	28350	28400	28300	1665
627	20240422	101800	1487469250	28350	28350	28350	28300	544
628	20240422	101700	1472063150	28350	28350	28400	28350	578
629	20240422	101600	1455671350	28350	28400	28400	28350	1255
630	20240422	101500	1420080600	28400	28500	28500	28400	1661
631	20240422	101400	1372894550	28500	28550	28550	28450	1582
632	20240422	101300	1327789750	28550	28650	28650	28500	456
633	20240422	101200	1314766650	28600	28650	28650	28600	1277
634	20240422	101100	1278223850	28600	28700	28700	28600	907
635	20240422	101000	1252224900	28700	28750	28750	28700	624
636	20240422	100900	1234298850	28750	28800	28800	28700	227
637	20240422	100800	1227766900	28850	28850	28850	28800	462
638	20240422	100700	1214448800	28850	28800	28850	28750	491
639	20240422	100600	1200323400	28850	28850	28850	28800	322
640	20240422	100500	1191037800	28850	28950	28950	28850	438
641	20240422	100400	1178374250	28900	28800	28950	28800	351
642	20240422	100300	1168234550	28750	28850	28850	28750	474
643	20240422	100200	1154579950	28850	28750	28850	28750	47
644	20240422	100100	1153225500	28700	28700	28700	28700	0
645	20240422	100000	1153225500	28700	28950	28950	28700	152
646	20240422	095900	1148849200	28700	28750	28950	28700	218
647	20240422	095800	1142570550	28750	28650	28750	28650	227
648	20240422	095700	1136045500	28600	28700	28700	28600	135
649	20240422	095600	1132180700	28700	28650	28700	28650	21
650	20240422	095500	1131578250	28700	28700	28700	28700	3
651	20240422	095400	1131492150	28700	28600	28700	28550	265
652	20240422	095300	1123910650	28700	28700	28700	28700	0
653	20240422	095200	1123910650	28700	28600	28750	28600	89
654	20240422	095100	1121353550	28600	28650	28650	28500	355
655	20240422	095000	1111199750	28600	28600	28600	28600	0
656	20240422	094900	1111199750	28600	28700	28750	28600	52
657	20240422	094800	1109707250	28550	28700	28700	28550	443
658	20240422	094700	1097057800	28700	28600	28700	28600	100
659	20240422	094600	1094192300	28450	28450	28450	28450	32
660	20240422	094500	1093281900	28650	28400	28650	28400	594
661	20240422	094400	1076362900	28300	28500	28500	28300	936
662	20240422	094300	1049797250	28500	28600	28600	28500	1093
663	20240422	094200	1018618950	28600	28500	28600	28500	592
664	20240422	094100	1001744250	28500	28700	28700	28450	969
665	20240422	094000	974095150	28500	28600	28600	28450	2250
666	20240422	093900	909912850	28650	28650	28650	28600	1378
667	20240422	093800	870435300	28700	28750	28750	28700	854
668	20240422	093700	845912650	28800	28800	28800	28800	264
669	20240422	093600	838309450	28800	28850	28850	28800	267
670	20240422	093500	830619350	28800	28900	29050	28800	422
671	20240422	093400	818390650	28950	28950	28950	28950	417
672	20240422	093300	806318500	28800	28850	28900	28800	1199
673	20240422	093200	771729250	28700	28700	28850	28700	1112
674	20240422	093100	739809100	28650	28650	28750	28650	748
675	20240422	093000	718372650	28650	28750	28750	28650	1986
676	20240422	092900	661421800	28750	28900	28900	28700	2148
677	20240422	092800	599431250	29050	29100	29100	28950	2331
678	20240422	092700	531820350	29050	29100	29300	29050	518
679	20240422	092600	516739200	29100	29050	29100	29050	222
680	20240422	092500	510280600	29050	29000	29050	29000	595
681	20240422	092400	493019550	29050	29000	29100	29000	230
682	20240422	092300	486348150	29050	29150	29300	29050	1848
683	20240422	092200	432604950	29150	29300	29300	29150	113
684	20240422	092100	429310800	29150	29200	29300	29150	1185
685	20240422	092000	394712350	29200	29450	29450	29200	1330
686	20240422	091900	355622550	29500	29650	29650	29500	132
687	20240422	091800	351718650	29500	29600	29650	29500	368
688	20240422	091700	340846500	29650	29650	29650	29650	80
689	20240422	091600	338474500	29500	29600	29600	29500	673
690	20240422	091500	318562600	29550	29500	29550	29500	124
691	20240422	091400	314898450	29500	29550	29550	29500	215
692	20240422	091300	308555300	29500	29400	29500	29400	493
693	20240422	091200	294029400	29200	29400	29400	29200	156
694	20240422	091100	289473200	29200	29300	29400	29200	240
695	20240422	091000	282463300	29250	29500	29500	29200	981
696	20240422	090900	253702500	29500	29500	29500	29500	110
697	20240422	090800	250457500	29550	29400	29550	29400	11
698	20240422	090700	250132600	29400	29550	29600	29350	265
699	20240422	090600	242320100	29550	29550	29550	29550	137
700	20240422	090500	238271750	29600	29250	29600	29200	272
701	20240422	090400	230299150	29250	29450	29450	29250	875
702	20240422	090300	204636050	29400	29500	29500	29300	810
703	20240422	090200	180843900	29600	29550	29750	29400	935
704	20240422	090100	153207500	29500	29500	29650	29200	899
705	20240422	090000	126704900	29300	29400	29750	28550	4331