KissMeData/058610/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	193800	2677784550	27050	27050	27050	27050	3291
3	20240423	193700	2677784550	27050	27050	27050	27050	0
4	20240423	193600	2677784550	27050	27050	27050	27050	0
5	20240423	193500	2677784550	27050	27050	27050	27050	0
6	20240423	193400	2677784550	27050	27050	27050	27050	0
7	20240423	193300	2677784550	27050	27050	27050	27050	0
8	20240423	193200	2677784550	27050	27050	27050	27050	0
9	20240423	193100	2677784550	27050	27050	27050	27050	0
10	20240423	193000	2677784550	27050	27050	27050	27050	0
11	20240423	192900	2677784550	27050	27050	27050	27050	0
12	20240423	192800	2677784550	27050	27050	27050	27050	0
13	20240423	192700	2677784550	27050	27050	27050	27050	0
14	20240423	192600	2677784550	27050	27050	27050	27050	0
15	20240423	192500	2677784550	27050	27050	27050	27050	0
16	20240423	192400	2677784550	27050	27050	27050	27050	0
17	20240423	192300	2677784550	27050	27050	27050	27050	0
18	20240423	192200	2677784550	27050	27050	27050	27050	0
19	20240423	192100	2677784550	27050	27050	27050	27050	0
20	20240423	192000	2677784550	27050	27050	27050	27050	0
21	20240423	191900	2677784550	27050	27050	27050	27050	0
22	20240423	191800	2677784550	27050	27050	27050	27050	0
23	20240423	191700	2677784550	27050	27050	27050	27050	0
24	20240423	191600	2677784550	27050	27050	27050	27050	0
25	20240423	191500	2677784550	27050	27050	27050	27050	0
26	20240423	191400	2677784550	27050	27050	27050	27050	0
27	20240423	191300	2677784550	27050	27050	27050	27050	0
28	20240423	191200	2677784550	27050	27050	27050	27050	0
29	20240423	191100	2677784550	27050	27050	27050	27050	0
30	20240423	191000	2677784550	27050	27050	27050	27050	0
31	20240423	190900	2677784550	27050	27050	27050	27050	0
32	20240423	190800	2677784550	27050	27050	27050	27050	3291
33	20240423	190700	2677784550	27050	27050	27050	27050	0
34	20240423	190600	2677784550	27050	27050	27050	27050	0
35	20240423	190500	2677784550	27050	27050	27050	27050	0
36	20240423	190400	2677784550	27050	27050	27050	27050	0
37	20240423	190300	2677784550	27050	27050	27050	27050	0
38	20240423	190200	2677784550	27050	27050	27050	27050	0
39	20240423	190100	2677784550	27050	27050	27050	27050	0
40	20240423	190000	2677784550	27050	27050	27050	27050	0
41	20240423	185900	2677784550	27050	27050	27050	27050	0
42	20240423	185800	2677784550	27050	27050	27050	27050	0
43	20240423	185700	2677784550	27050	27050	27050	27050	0
44	20240423	185600	2677784550	27050	27050	27050	27050	0
45	20240423	185500	2677784550	27050	27050	27050	27050	0
46	20240423	185400	2677784550	27050	27050	27050	27050	0
47	20240423	185300	2677784550	27050	27050	27050	27050	0
48	20240423	185200	2677784550	27050	27050	27050	27050	0
49	20240423	185100	2677784550	27050	27050	27050	27050	0
50	20240423	185000	2677784550	27050	27050	27050	27050	0
51	20240423	184900	2677784550	27050	27050	27050	27050	0
52	20240423	184800	2677784550	27050	27050	27050	27050	0
53	20240423	184700	2677784550	27050	27050	27050	27050	0
54	20240423	184600	2677784550	27050	27050	27050	27050	0
55	20240423	184500	2677784550	27050	27050	27050	27050	0
56	20240423	184400	2677784550	27050	27050	27050	27050	0
57	20240423	184300	2677784550	27050	27050	27050	27050	0
58	20240423	184200	2677784550	27050	27050	27050	27050	0
59	20240423	184100	2677784550	27050	27050	27050	27050	0
60	20240423	184000	2677784550	27050	27050	27050	27050	0
61	20240423	183900	2677784550	27050	27050	27050	27050	0
62	20240423	183800	2677784550	27050	27050	27050	27050	3291
63	20240423	183700	2677784550	27050	27050	27050	27050	0
64	20240423	183600	2677784550	27050	27050	27050	27050	0
65	20240423	183500	2677784550	27050	27050	27050	27050	0
66	20240423	183400	2677784550	27050	27050	27050	27050	0
67	20240423	183300	2677784550	27050	27050	27050	27050	0
68	20240423	183200	2677784550	27050	27050	27050	27050	0
69	20240423	183100	2677784550	27050	27050	27050	27050	0
70	20240423	183000	2677784550	27050	27050	27050	27050	0
71	20240423	182900	2677784550	27050	27050	27050	27050	0
72	20240423	182800	2677784550	27050	27050	27050	27050	0
73	20240423	182700	2677784550	27050	27050	27050	27050	0
74	20240423	182600	2677784550	27050	27050	27050	27050	0
75	20240423	182500	2677784550	27050	27050	27050	27050	0
76	20240423	182400	2677784550	27050	27050	27050	27050	0
77	20240423	182300	2677784550	27050	27050	27050	27050	0
78	20240423	182200	2677784550	27050	27050	27050	27050	0
79	20240423	182100	2677784550	27050	27050	27050	27050	0
80	20240423	182000	2677784550	27050	27050	27050	27050	0
81	20240423	181900	2677784550	27050	27050	27050	27050	0
82	20240423	181800	2677784550	27050	27050	27050	27050	0
83	20240423	181700	2677784550	27050	27050	27050	27050	0
84	20240423	181600	2677784550	27050	27050	27050	27050	0
85	20240423	181500	2677784550	27050	27050	27050	27050	0
86	20240423	181400	2677784550	27050	27050	27050	27050	0
87	20240423	181300	2677784550	27050	27050	27050	27050	0
88	20240423	181200	2677784550	27050	27050	27050	27050	0
89	20240423	181100	2677784550	27050	27050	27050	27050	0
90	20240423	181000	2677784550	27050	27050	27050	27050	0
91	20240423	180900	2677784550	27050	27050	27050	27050	0
92	20240423	180800	2677784550	27050	27050	27050	27050	3291
93	20240423	180700	2677784550	27050	27050	27050	27050	0
94	20240423	180600	2677784550	27050	27050	27050	27050	0
95	20240423	180500	2677784550	27050	27050	27050	27050	0
96	20240423	180400	2677784550	27050	27050	27050	27050	0
97	20240423	180300	2677784550	27050	27050	27050	27050	0
98	20240423	180200	2677784550	27050	27050	27050	27050	0
99	20240423	180100	2677784550	27050	27050	27050	27050	0
100	20240423	180000	2677784550	27050	27050	27050	27050	0
101	20240423	175900	2677784550	27050	27050	27050	27050	0
102	20240423	175800	2677784550	27050	27050	27050	27050	0
103	20240423	175700	2677784550	27050	27050	27050	27050	0
104	20240423	175600	2677784550	27050	27050	27050	27050	0
105	20240423	175500	2677784550	27050	27050	27050	27050	0
106	20240423	175400	2677784550	27050	27050	27050	27050	0
107	20240423	175300	2677784550	27050	27050	27050	27050	0
108	20240423	175200	2677784550	27050	27050	27050	27050	0
109	20240423	175100	2677784550	27050	27050	27050	27050	0
110	20240423	175000	2677784550	27050	27050	27050	27050	0
111	20240423	174900	2677784550	27050	27050	27050	27050	0
112	20240423	174800	2677784550	27050	27050	27050	27050	0
113	20240423	174700	2677784550	27050	27050	27050	27050	0
114	20240423	174600	2677784550	27050	27050	27050	27050	0
115	20240423	174500	2677784550	27050	27050	27050	27050	0
116	20240423	174400	2677784550	27050	27050	27050	27050	0
117	20240423	174300	2677784550	27050	27050	27050	27050	0
118	20240423	174200	2677784550	27050	27050	27050	27050	0
119	20240423	174100	2677784550	27050	27050	27050	27050	0
120	20240423	174000	2677784550	27050	27050	27050	27050	0
121	20240423	173900	2677784550	27050	27050	27050	27050	0
122	20240423	173800	2677784550	27050	27050	27050	27050	3291
123	20240423	173700	2677784550	27050	27050	27050	27050	0
124	20240423	173600	2677784550	27050	27050	27050	27050	0
125	20240423	173500	2677784550	27050	27050	27050	27050	0
126	20240423	173400	2677784550	27050	27050	27050	27050	0
127	20240423	173300	2677784550	27050	27050	27050	27050	0
128	20240423	173200	2677784550	27050	27050	27050	27050	0
129	20240423	173100	2677784550	27050	27050	27050	27050	0
130	20240423	173000	2677784550	27050	27050	27050	27050	0
131	20240423	172900	2677784550	27050	27050	27050	27050	0
132	20240423	172800	2677784550	27050	27050	27050	27050	0
133	20240423	172700	2677784550	27050	27050	27050	27050	0
134	20240423	172600	2677784550	27050	27050	27050	27050	0
135	20240423	172500	2677784550	27050	27050	27050	27050	0
136	20240423	172400	2677784550	27050	27050	27050	27050	0
137	20240423	172300	2677784550	27050	27050	27050	27050	0
138	20240423	172200	2677784550	27050	27050	27050	27050	0
139	20240423	172100	2677784550	27050	27050	27050	27050	0
140	20240423	172000	2677784550	27050	27050	27050	27050	0
141	20240423	171900	2677784550	27050	27050	27050	27050	0
142	20240423	171800	2677784550	27050	27050	27050	27050	0
143	20240423	171700	2677784550	27050	27050	27050	27050	0
144	20240423	171600	2677784550	27050	27050	27050	27050	0
145	20240423	171500	2677784550	27050	27050	27050	27050	0
146	20240423	171400	2677784550	27050	27050	27050	27050	0
147	20240423	171300	2677784550	27050	27050	27050	27050	0
148	20240423	171200	2677784550	27050	27050	27050	27050	0
149	20240423	171100	2677784550	27050	27050	27050	27050	0
150	20240423	171000	2677784550	27050	27050	27050	27050	0
151	20240423	170900	2677784550	27050	27050	27050	27050	0
152	20240423	170800	2677784550	27050	27050	27050	27050	3291
153	20240423	170700	2677784550	27050	27050	27050	27050	0
154	20240423	170600	2677784550	27050	27050	27050	27050	0
155	20240423	170500	2677784550	27050	27050	27050	27050	0
156	20240423	170400	2677784550	27050	27050	27050	27050	0
157	20240423	170300	2677784550	27050	27050	27050	27050	0
158	20240423	170200	2677784550	27050	27050	27050	27050	0
159	20240423	170100	2677784550	27050	27050	27050	27050	0
160	20240423	170000	2677784550	27050	27050	27050	27050	0
161	20240423	165900	2677784550	27050	27050	27050	27050	0
162	20240423	165800	2677784550	27050	27050	27050	27050	0
163	20240423	165700	2677784550	27050	27050	27050	27050	0
164	20240423	165600	2677784550	27050	27050	27050	27050	0
165	20240423	165500	2677784550	27050	27050	27050	27050	0
166	20240423	165400	2677784550	27050	27050	27050	27050	0
167	20240423	165300	2677784550	27050	27050	27050	27050	0
168	20240423	165200	2677784550	27050	27050	27050	27050	0
169	20240423	165100	2677784550	27050	27050	27050	27050	0
170	20240423	165000	2677784550	27050	27050	27050	27050	0
171	20240423	164900	2677784550	27050	27050	27050	27050	0
172	20240423	164800	2677784550	27050	27050	27050	27050	0
173	20240423	164700	2677784550	27050	27050	27050	27050	0
174	20240423	164600	2677784550	27050	27050	27050	27050	0
175	20240423	164500	2677784550	27050	27050	27050	27050	0
176	20240423	164400	2677784550	27050	27050	27050	27050	0
177	20240423	164300	2677784550	27050	27050	27050	27050	0
178	20240423	164200	2677784550	27050	27050	27050	27050	0
179	20240423	164100	2677784550	27050	27050	27050	27050	0
180	20240423	164000	2677784550	27050	27050	27050	27050	0
181	20240423	163900	2677784550	27050	27050	27050	27050	0
182	20240423	163800	2677784550	27050	27050	27050	27050	3291
183	20240423	163700	2677784550	27050	27050	27050	27050	0
184	20240423	163600	2677784550	27050	27050	27050	27050	0
185	20240423	163500	2677784550	27050	27050	27050	27050	0
186	20240423	163400	2677784550	27050	27050	27050	27050	0
187	20240423	163300	2677784550	27050	27050	27050	27050	0
188	20240423	163200	2677784550	27050	27050	27050	27050	0
189	20240423	163100	2677784550	27050	27050	27050	27050	0
190	20240423	163000	2677784550	27050	27050	27050	27050	0
191	20240423	162900	2677784550	27050	27050	27050	27050	0
192	20240423	162800	2677784550	27050	27050	27050	27050	0
193	20240423	162700	2677784550	27050	27050	27050	27050	0
194	20240423	162600	2677784550	27050	27050	27050	27050	0
195	20240423	162500	2677784550	27050	27050	27050	27050	0
196	20240423	162400	2677784550	27050	27050	27050	27050	0
197	20240423	162300	2677784550	27050	27050	27050	27050	0
198	20240423	162200	2677784550	27050	27050	27050	27050	0
199	20240423	162100	2677784550	27050	27050	27050	27050	0
200	20240423	162000	2677784550	27050	27050	27050	27050	0
201	20240423	161900	2677784550	27050	27050	27050	27050	0
202	20240423	161800	2677784550	27050	27050	27050	27050	0
203	20240423	161700	2677784550	27050	27050	27050	27050	0
204	20240423	161600	2677784550	27050	27050	27050	27050	0
205	20240423	161500	2677784550	27050	27050	27050	27050	0
206	20240423	161400	2677784550	27050	27050	27050	27050	0
207	20240423	161300	2677784550	27050	27050	27050	27050	0
208	20240423	161200	2677784550	27050	27050	27050	27050	0
209	20240423	161100	2677784550	27050	27050	27050	27050	0
210	20240423	161000	2677784550	27050	27050	27050	27050	0
211	20240423	160900	2677784550	27050	27050	27050	27050	0
212	20240423	160800	2677784550	27050	27050	27050	27050	3291
213	20240423	160700	2677784550	27050	27050	27050	27050	0
214	20240423	160600	2677784550	27050	27050	27050	27050	0
215	20240423	160500	2677784550	27050	27050	27050	27050	0
216	20240423	160400	2677784550	27050	27050	27050	27050	0
217	20240423	160300	2677784550	27050	27050	27050	27050	0
218	20240423	160200	2677784550	27050	27050	27050	27050	0
219	20240423	160100	2677784550	27050	27050	27050	27050	0
220	20240423	160000	2677784550	27050	27050	27050	27050	0
221	20240423	155900	2677784550	27050	27050	27050	27050	0
222	20240423	155800	2677784550	27050	27050	27050	27050	0
223	20240423	155700	2677784550	27050	27050	27050	27050	0
224	20240423	155600	2677784550	27050	27050	27050	27050	0
225	20240423	155500	2677784550	27050	27050	27050	27050	0
226	20240423	155400	2677784550	27050	27050	27050	27050	0
227	20240423	155300	2677784550	27050	27050	27050	27050	0
228	20240423	155200	2677784550	27050	27050	27050	27050	0
229	20240423	155100	2677784550	27050	27050	27050	27050	0
230	20240423	155000	2677784550	27050	27050	27050	27050	0
231	20240423	154900	2677784550	27050	27050	27050	27050	0
232	20240423	154800	2677784550	27050	27050	27050	27050	0
233	20240423	154700	2677784550	27050	27050	27050	27050	0
234	20240423	154600	2677784550	27050	27050	27050	27050	0
235	20240423	154500	2677784550	27050	27050	27050	27050	0
236	20240423	154400	2677784550	27050	27050	27050	27050	0
237	20240423	154300	2677784550	27050	27050	27050	27050	0
238	20240423	154200	2677784550	27050	27050	27050	27050	0
239	20240423	154100	2677784550	27050	27050	27050	27050	0
240	20240423	154000	2677784550	27050	27050	27050	27050	0
241	20240423	153900	2677784550	27050	27050	27050	27050	0
242	20240423	153800	2677784550	27050	27050	27050	27050	3291
243	20240423	153700	2677784550	27050	27050	27050	27050	0
244	20240423	153600	2677784550	27050	27050	27050	27050	0
245	20240423	153500	2677784550	27050	27050	27050	27050	0
246	20240423	153400	2677784550	27050	27050	27050	27050	0
247	20240423	153300	2677784550	27050	27050	27050	27050	0
248	20240423	153200	2677784550	27050	27050	27050	27050	0
249	20240423	153100	2677784550	27050	27050	27050	27050	0
250	20240423	153000	2677784550	27050	27050	27050	27050	3291
251	20240423	152900	2588763000	27050	27050	27050	27050	0
252	20240423	152800	2588763000	27050	27050	27050	27050	0
253	20240423	152700	2588763000	27050	27050	27050	27050	0
254	20240423	152600	2588763000	27050	27050	27050	27050	0
255	20240423	152500	2588763000	27050	27050	27050	27050	0
256	20240423	152400	2588763000	27050	27050	27050	27050	0
257	20240423	152300	2588763000	27050	27050	27050	27050	0
258	20240423	152200	2588763000	27050	27050	27050	27050	0
259	20240423	152100	2588763000	27050	27050	27050	27050	0
260	20240423	152000	2588763000	27050	27050	27050	27050	0
261	20240423	151900	2588763000	27050	27000	27050	27000	49
262	20240423	151800	2587438600	27050	27000	27050	27000	359
263	20240423	151700	2577742900	26950	26950	27000	26950	83
264	20240423	151600	2575503900	27000	27000	27000	26950	124
265	20240423	151500	2572161100	27000	27000	27000	26950	63
266	20240423	151400	2570461050	26950	27000	27000	26950	536
267	20240423	151300	2556004250	27000	26950	27000	26950	264
268	20240423	151200	2548884400	27000	26950	27000	26950	162
269	20240423	151100	2544517250	27000	26950	27000	26950	66
270	20240423	151000	2542736850	27000	26950	27000	26950	26
271	20240423	150900	2542035950	27000	26950	27000	26950	277
272	20240423	150800	2534570150	26950	27000	27000	26950	207
273	20240423	150700	2528986300	26950	26950	27000	26950	64
274	20240423	150600	2527259300	27000	26950	27000	26950	135
275	20240423	150500	2523620650	27050	27000	27050	26950	1416
276	20240423	150400	2485388400	27050	27050	27050	27000	574
277	20240423	150300	2469890100	27050	27050	27050	27000	405
278	20240423	150200	2458950800	27050	27050	27050	27000	77
279	20240423	150100	2456871400	27050	27000	27050	27000	153
280	20240423	150000	2452740150	27050	27000	27050	27000	115
281	20240423	145900	2449634850	27050	27000	27050	27000	114
282	20240423	145800	2446555700	27050	27000	27050	27000	140
283	20240423	145700	2442775250	27050	27050	27050	27000	205
284	20240423	145600	2437230850	27050	27000	27050	27000	83
285	20240423	145500	2434989350	27050	27050	27050	27000	154
286	20240423	145400	2430831100	27050	27000	27050	27000	64
287	20240423	145300	2429101450	27050	27050	27050	27000	293
288	20240423	145200	2421180850	27050	27050	27050	27050	21
289	20240423	145100	2420612800	27000	27050	27050	27000	253
290	20240423	145000	2413769200	27050	27000	27050	27000	42
291	20240423	144900	2412634950	27050	27050	27050	27050	76
292	20240423	144800	2410579150	27050	27000	27050	27000	44
293	20240423	144700	2409390050	27050	27050	27050	27000	9
294	20240423	144600	2409146650	27000	27050	27050	27000	65
295	20240423	144500	2407391500	27050	27050	27050	27050	20
296	20240423	144400	2406850500	27000	27050	27050	27000	1001
297	20240423	144300	2379788050	27100	27050	27100	27050	91
298	20240423	144200	2377325850	27100	27100	27100	27100	58
299	20240423	144100	2375754050	27050	27100	27100	27050	301
300	20240423	144000	2367607000	27050	27100	27100	27050	50
301	20240423	143900	2366252500	27100	27050	27100	27050	52
302	20240423	143800	2364845800	27100	27050	27100	27050	28
303	20240423	143700	2364087750	27100	27100	27100	27100	7
304	20240423	143600	2363898050	27100	27100	27100	27100	27
305	20240423	143500	2363166350	27100	27100	27100	27050	74
306	20240423	143400	2361164500	27100	27100	27100	27100	30
307	20240423	143300	2360351500	27100	27100	27100	27100	0
308	20240423	143200	2360351500	27100	27100	27100	27100	11
309	20240423	143100	2360053400	27100	27100	27100	27100	1
310	20240423	143000	2360026300	27000	27050	27050	27000	19
311	20240423	142900	2359513150	27100	27050	27100	27050	238
312	20240423	142800	2353075100	27100	27100	27100	27100	10
313	20240423	142700	2352804100	27100	27100	27100	27100	0
314	20240423	142600	2352804100	27100	27000	27100	27000	41
315	20240423	142500	2351697000	27100	27050	27100	27050	21
316	20240423	142400	2351128900	27000	27000	27050	27000	545
317	20240423	142300	2336392300	27050	27050	27050	27050	52
318	20240423	142200	2334985700	27050	27050	27050	27050	21
319	20240423	142100	2334417650	27000	27000	27000	27000	70
320	20240423	142000	2332527650	27000	27050	27050	27000	830
321	20240423	141900	2310117600	27050	27000	27050	27000	101
322	20240423	141800	2307390550	27000	27000	27000	27000	266
323	20240423	141700	2300208550	27050	27000	27050	27000	57
324	20240423	141600	2298669500	27050	27050	27050	27050	100
325	20240423	141500	2295964500	27050	27050	27050	27050	381
326	20240423	141400	2285658450	27100	27050	27100	27050	322
327	20240423	141300	2276948300	27050	27050	27050	27050	276
328	20240423	141200	2269482500	27100	27100	27100	27100	0
329	20240423	141100	2269482500	27100	27100	27100	27100	0
330	20240423	141000	2269482500	27100	27050	27100	27050	81
331	20240423	140900	2267291400	27050	27100	27100	27050	334
332	20240423	140800	2258255000	27100	27100	27100	27100	160
333	20240423	140700	2253919000	27100	27100	27100	27100	90
334	20240423	140600	2251480000	27150	27100	27150	27100	25
335	20240423	140500	2250802450	27150	27150	27150	27150	93
336	20240423	140400	2248277500	27150	27150	27150	27150	50
337	20240423	140300	2246920000	27100	27150	27150	27100	115
338	20240423	140200	2243802250	27150	27150	27150	27150	50
339	20240423	140100	2242444750	27150	27150	27150	27150	53
340	20240423	140000	2241005800	27100	27100	27100	27100	249
341	20240423	135900	2234257900	27100	27100	27100	27100	92
342	20240423	135800	2231764700	27100	27100	27100	27100	52
343	20240423	135700	2230355500	27100	27100	27100	27100	76
344	20240423	135600	2228295900	27050	27050	27050	27050	16
345	20240423	135500	2227863100	27050	27100	27100	27050	67
346	20240423	135400	2226048700	27100	27100	27100	27050	66
347	20240423	135300	2224260800	27100	27100	27100	27100	25
348	20240423	135200	2223583300	27100	27100	27100	27100	75
349	20240423	135100	2221550800	27100	27050	27100	27050	85
350	20240423	135000	2219250550	27050	27050	27050	27050	154
351	20240423	134900	2215084850	27050	27050	27050	27050	172
352	20240423	134800	2210432250	27050	27100	27100	27050	94
353	20240423	134700	2207885900	27100	27150	27150	27100	127
354	20240423	134600	2204442700	27150	27150	27150	27150	27
355	20240423	134500	2203709650	27150	27150	27150	27100	66
356	20240423	134400	2201917800	27150	27150	27150	27100	60
357	20240423	134300	2200290300	27100	27100	27150	27100	425
358	20240423	134200	2188771550	27100	27100	27100	27100	653
359	20240423	134100	2171075250	27050	27100	27100	27050	94
360	20240423	134000	2168531300	27100	27100	27100	27100	27
361	20240423	133900	2167799600	27100	27000	27100	27000	124
362	20240423	133800	2164442300	27050	27100	27100	27050	254
363	20240423	133700	2157569350	27100	27000	27100	27000	847
364	20240423	133600	2134661050	27050	27050	27050	27050	4
365	20240423	133500	2134552850	27050	27000	27050	27000	1464
366	20240423	133400	2095022200	27050	27050	27050	27000	967
367	20240423	133300	2068871800	27100	27050	27100	27050	54
368	20240423	133200	2067410400	27050	27050	27100	27050	176
369	20240423	133100	2062649550	27050	27050	27050	27050	259
370	20240423	133000	2055643600	27050	27050	27050	27050	154
371	20240423	132900	2051477900	27050	27050	27050	27050	23
372	20240423	132800	2050855750	27050	27050	27050	27050	57
373	20240423	132700	2049313900	27050	27050	27050	27050	18
374	20240423	132600	2048827000	27050	27050	27100	27050	224
375	20240423	132500	2042767750	27050	27050	27050	27000	224
376	20240423	132400	2036710550	27050	27000	27050	27000	21
377	20240423	132300	2036142750	27050	27050	27050	27050	4
378	20240423	132200	2036034550	27050	27050	27050	27000	43
379	20240423	132100	2034872900	27050	27100	27100	27050	165
380	20240423	132000	2030409600	27100	27100	27100	27050	48
381	20240423	131900	2029111000	27100	27100	27100	27100	1
382	20240423	131800	2029083900	27100	27000	27100	27000	980
383	20240423	131700	2002577650	27050	27050	27050	27000	85
384	20240423	131600	2000278450	27050	27000	27050	27000	273
385	20240423	131500	1992893850	27050	27050	27050	27000	115
386	20240423	131400	1989785650	27050	27100	27100	27050	123
387	20240423	131300	1986458250	27050	27050	27050	27050	365
388	20240423	131200	1976585000	27050	27100	27100	27050	175
389	20240423	131100	1971849400	27050	27050	27100	27050	45
390	20240423	131000	1970632100	27100	27050	27100	27050	110
391	20240423	130900	1967651150	27050	27050	27050	27050	23
392	20240423	130800	1967029000	27050	27100	27100	27050	14
393	20240423	130700	1966650200	27100	27100	27100	27100	2
394	20240423	130600	1966596000	27100	27100	27100	27100	24
395	20240423	130500	1965945600	27100	27100	27100	27050	2911
396	20240423	130400	1887161600	27100	27100	27100	27100	92
397	20240423	130300	1884668400	27100	27100	27100	27100	234
398	20240423	130200	1878327000	27100	27100	27100	27100	9
399	20240423	130100	1878083100	27150	27150	27150	27100	166
400	20240423	130000	1873584300	27150	27150	27150	27150	1
401	20240423	125900	1873557150	27150	27100	27150	27100	62
402	20240423	125800	1871874450	27100	27100	27100	27100	3
403	20240423	125700	1871793150	27150	27150	27150	27150	2
404	20240423	125600	1871738850	27100	27100	27100	27100	125
405	20240423	125500	1868351350	27150	27100	27150	27100	6
406	20240423	125400	1868188650	27100	27100	27100	27100	310
407	20240423	125300	1859787650	27100	27100	27100	27100	52
408	20240423	125200	1858378450	27100	27150	27150	27100	76
409	20240423	125100	1856317850	27100	27050	27100	27050	290
410	20240423	125000	1848459850	27100	27100	27100	27100	13
411	20240423	124900	1848107550	27100	27100	27100	27100	935
412	20240423	124800	1822769050	27100	27100	27100	27100	41
413	20240423	124700	1821657950	27150	27150	27150	27150	1
414	20240423	124600	1821630800	27150	27150	27150	27150	21
415	20240423	124500	1821060650	27150	27100	27150	27100	38
416	20240423	124400	1820030100	27150	27150	27150	27150	7
417	20240423	124300	1819840050	27150	27150	27150	27150	5
418	20240423	124200	1819704300	27150	27150	27150	27150	18
419	20240423	124100	1819215600	27150	27150	27150	27150	0
420	20240423	124000	1819215600	27150	27150	27150	27150	5
421	20240423	123900	1819079850	27100	27100	27100	27100	30
422	20240423	123800	1818266850	27100	27100	27100	27100	270
423	20240423	123700	1810949850	27100	27100	27150	27100	53
424	20240423	123600	1809513150	27100	27150	27150	27100	319
425	20240423	123500	1800868200	27150	27150	27150	27100	158
426	20240423	123400	1796578550	27150	27150	27150	27150	28
427	20240423	123300	1795818350	27150	27150	27150	27150	10
428	20240423	123200	1795546850	27150	27100	27150	27100	99
429	20240423	123100	1792863500	27100	27100	27100	27100	0
430	20240423	123000	1792863500	27100	27100	27150	27100	51
431	20240423	122900	1791481350	27100	27100	27100	27100	12
432	20240423	122800	1791156150	27150	27150	27150	27150	24
433	20240423	122700	1790504550	27150	27150	27150	27150	44
434	20240423	122600	1789309950	27150	27150	27150	27150	2
435	20240423	122500	1789255650	27150	27150	27150	27150	24
436	20240423	122400	1788604050	27100	27100	27100	27100	29
437	20240423	122300	1787818150	27100	27100	27100	27100	100
438	20240423	122200	1785108150	27100	27100	27150	27100	604
439	20240423	122100	1768739700	27100	27150	27150	27100	224
440	20240423	122000	1762668750	27150	27150	27150	27150	2
441	20240423	121900	1762614450	27150	27150	27150	27150	5
442	20240423	121800	1762478700	27100	27100	27100	27100	0
443	20240423	121700	1762478700	27100	27100	27100	27100	5
444	20240423	121600	1762343200	27100	27100	27100	27100	2
445	20240423	121500	1762289000	27100	27100	27150	27100	79
446	20240423	121400	1760146750	27100	27100	27100	27100	0
447	20240423	121300	1760146750	27100	27100	27100	27100	0
448	20240423	121200	1760146750	27100	27150	27150	27100	53
449	20240423	121100	1758710300	27100	27100	27100	27100	1
450	20240423	121000	1758683200	27150	27150	27150	27150	1
451	20240423	120900	1758656050	27150	27100	27150	27100	103
452	20240423	120800	1755864650	27100	27100	27100	27100	31
453	20240423	120700	1755024550	27100	27100	27100	27100	0
454	20240423	120600	1755024550	27100	27100	27100	27100	1
455	20240423	120500	1754997450	27100	27150	27150	27100	5
456	20240423	120400	1754861750	27100	27100	27100	27100	772
457	20240423	120300	1733940550	27100	27150	27150	27100	558
458	20240423	120200	1718818700	27100	27100	27100	27100	422
459	20240423	120100	1707382500	27150	27100	27150	27100	63
460	20240423	120000	1705674650	27100	27150	27150	27100	2
461	20240423	115900	1705620400	27150	27150	27150	27150	11
462	20240423	115800	1705321750	27100	27150	27150	27100	31
463	20240423	115700	1704480300	27150	27150	27150	27150	235
464	20240423	115600	1698100050	27200	27200	27200	27200	2
465	20240423	115500	1698045650	27200	27200	27200	27150	31
466	20240423	115400	1697202500	27200	27200	27200	27200	36
467	20240423	115300	1696223300	27200	27200	27200	27200	1
468	20240423	115200	1696196100	27200	27200	27200	27200	121
469	20240423	115100	1692904900	27200	27200	27200	27200	6
470	20240423	115000	1692741700	27200	27200	27200	27150	37
471	20240423	114900	1691736800	27150	27150	27150	27150	0
472	20240423	114800	1691736800	27150	27150	27150	27150	16
473	20240423	114700	1691302400	27150	27200	27200	27150	12
474	20240423	114600	1690976500	27200	27150	27200	27150	158
475	20240423	114500	1686686550	27150	27150	27150	27150	1
476	20240423	114400	1686659400	27150	27150	27150	27150	0
477	20240423	114300	1686659400	27150	27150	27200	27150	72
478	20240423	114200	1684703250	27150	27150	27150	27150	40
479	20240423	114100	1683617250	27150	27150	27150	27150	10
480	20240423	114000	1683345750	27150	27150	27150	27150	117
481	20240423	113900	1680169200	27150	27150	27200	27150	248
482	20240423	113800	1673435950	27150	27150	27150	27150	14
483	20240423	113700	1673055850	27150	27150	27150	27150	1
484	20240423	113600	1673028700	27200	27200	27200	27200	0
485	20240423	113500	1673028700	27200	27200	27200	27200	10
486	20240423	113400	1672756700	27200	27200	27200	27200	19
487	20240423	113300	1672239900	27200	27250	27250	27200	4
488	20240423	113200	1672131000	27250	27150	27250	27150	390
489	20240423	113100	1661540550	27150	27100	27150	27100	47
490	20240423	113000	1660265000	27100	27100	27100	27100	6
491	20240423	112900	1660102400	27150	27150	27150	27150	53
492	20240423	112800	1658663450	27100	27150	27150	27100	108
493	20240423	112700	1655735300	27100	27100	27100	27100	2
494	20240423	112600	1655681100	27100	27100	27100	27100	161
495	20240423	112500	1651318000	27100	27100	27100	27100	0
496	20240423	112400	1651318000	27100	27150	27150	27100	4
497	20240423	112300	1651209500	27100	27100	27100	27100	0
498	20240423	112200	1651209500	27100	27100	27100	27100	1
499	20240423	112100	1651182400	27100	27100	27100	27100	1
500	20240423	112000	1651155300	27100	27100	27100	27100	28
501	20240423	111900	1650396500	27100	27150	27150	27100	404
502	20240423	111800	1639448050	27150	27150	27150	27150	24
503	20240423	111700	1638796450	27150	27100	27150	27100	327
504	20240423	111600	1629920850	27100	27100	27100	27100	224
505	20240423	111500	1623850450	27100	27150	27150	27100	324
506	20240423	111400	1615070000	27150	27150	27150	27150	6
507	20240423	111300	1614907100	27150	27150	27150	27150	0
508	20240423	111200	1614907100	27150	27150	27150	27150	0
509	20240423	111100	1614907100	27150	27100	27150	27100	26
510	20240423	111000	1614201500	27100	27100	27100	27100	458
511	20240423	110900	1601789700	27050	27100	27100	27050	95
512	20240423	110800	1599219900	27050	27100	27100	27050	54
513	20240423	110700	1597757500	27100	27100	27100	27050	17
514	20240423	110600	1597297000	27100	27100	27100	27050	54
515	20240423	110500	1595836050	27050	27050	27050	27050	80
516	20240423	110400	1593672050	27100	27050	27100	27050	531
517	20240423	110300	1579306950	27050	27050	27050	27050	215
518	20240423	110200	1573491200	27050	27100	27100	27050	294
519	20240423	110100	1565538450	27100	27100	27100	27050	182
520	20240423	110000	1560612250	27100	27100	27100	27100	1
521	20240423	105900	1560585150	27050	27100	27100	27050	1439
522	20240423	105800	1521588300	27150	27150	27150	27150	2
523	20240423	105700	1521534000	27150	27150	27150	27150	38
524	20240423	105600	1520502300	27100	27100	27100	27100	430
525	20240423	105500	1508849300	27100	27150	27150	27100	283
526	20240423	105400	1501167700	27100	27150	27150	27100	157
527	20240423	105300	1496912700	27150	27150	27150	27100	34
528	20240423	105200	1495990600	27100	27150	27200	27100	1402
529	20240423	105100	1457935300	27150	27200	27250	27150	3073
530	20240423	105000	1374357150	27250	27250	27250	27250	20
531	20240423	104900	1373812150	27250	27300	27300	27250	1663
532	20240423	104800	1328495350	27250	27250	27250	27250	90
533	20240423	104700	1326042850	27250	27300	27300	27250	146
534	20240423	104600	1322061850	27300	27300	27300	27250	58
535	20240423	104500	1320480050	27300	27300	27300	27300	82
536	20240423	104400	1318241450	27300	27300	27300	27250	394
537	20240423	104300	1307486750	27300	27300	27300	27300	375
538	20240423	104200	1297249250	27300	27300	27300	27300	106
539	20240423	104100	1294355450	27250	27250	27250	27250	15
540	20240423	104000	1293946700	27250	27350	27350	27250	240
541	20240423	103900	1287397350	27300	27350	27350	27300	48
542	20240423	103800	1286086650	27300	27300	27300	27300	1000
543	20240423	103700	1258786650	27300	27400	27400	27300	4262
544	20240423	103600	1142281600	27350	27400	27400	27350	136
545	20240423	103500	1138561650	27400	27400	27400	27400	10
546	20240423	103400	1138287650	27400	27450	27450	27400	17
547	20240423	103300	1137821500	27450	27450	27450	27450	0
548	20240423	103200	1137821500	27450	27400	27450	27400	90
549	20240423	103100	1135355300	27400	27400	27400	27400	83
550	20240423	103000	1133081100	27400	27400	27400	27400	15
551	20240423	102900	1132670100	27400	27450	27450	27400	64
552	20240423	102800	1130914850	27400	27400	27400	27400	107
553	20240423	102700	1127983050	27400	27400	27400	27400	45
554	20240423	102600	1126750050	27450	27400	27450	27350	21
555	20240423	102500	1126174850	27450	27400	27450	27400	22
556	20240423	102400	1125572000	27450	27400	27450	27400	711
557	20240423	102300	1106090350	27400	27400	27400	27400	3319
558	20240423	102200	1015149750	27400	27400	27450	27400	198
559	20240423	102100	1009722200	27400	27450	27450	27400	128
560	20240423	102000	1006213600	27450	27450	27450	27450	15
561	20240423	101900	1005801850	27450	27450	27450	27450	104
562	20240423	101800	1002947050	27450	27450	27450	27450	214
563	20240423	101700	997072750	27450	27450	27450	27450	1104
564	20240423	101600	966767950	27450	27400	27450	27400	1037
565	20240423	101500	938302350	27450	27450	27450	27450	72
566	20240423	101400	936325950	27450	27450	27450	27450	1
567	20240423	101300	936298500	27450	27450	27450	27450	4
568	20240423	101200	936188700	27450	27450	27450	27450	197
569	20240423	101100	930781050	27450	27450	27450	27450	582
570	20240423	101000	914805150	27450	27450	27450	27450	31
571	20240423	100900	913954200	27450	27450	27450	27450	1
572	20240423	100800	913926750	27400	27400	27450	27400	121
573	20240423	100700	910610400	27400	27450	27450	27400	902
574	20240423	100600	885895550	27400	27450	27450	27400	125
575	20240423	100500	882469600	27400	27450	27450	27400	343
576	20240423	100400	873071150	27450	27450	27450	27400	182
577	20240423	100300	868080350	27400	27450	27450	27400	43
578	20240423	100200	866901950	27400	27400	27450	27400	186
579	20240423	100100	861805500	27400	27400	27400	27400	5
580	20240423	100000	861668500	27400	27400	27450	27350	148
581	20240423	095900	857612650	27350	27400	27400	27350	39
582	20240423	095800	856544450	27400	27350	27400	27350	131
583	20240423	095700	852956550	27400	27350	27400	27350	78
584	20240423	095600	850820200	27400	27400	27400	27400	611
585	20240423	095500	834078800	27400	27400	27450	27400	26
586	20240423	095400	833365950	27450	27400	27450	27400	139
587	20240423	095300	829557200	27400	27400	27400	27350	603
588	20240423	095200	813042500	27400	27350	27400	27350	871
589	20240423	095100	789220050	27400	27350	27400	27350	43
590	20240423	095000	788042400	27350	27400	27400	27350	80
591	20240423	094900	785850450	27450	27400	27450	27400	34
592	20240423	094800	784918800	27400	27450	27450	27400	42
593	20240423	094700	783766650	27350	27400	27400	27350	338
594	20240423	094600	774505500	27350	27400	27400	27350	734
595	20240423	094500	754429850	27350	27400	27400	27350	110
596	20240423	094400	751416350	27400	27400	27400	27350	1070
597	20240423	094300	722124950	27400	27400	27400	27400	8
598	20240423	094200	721905750	27400	27350	27400	27350	11
599	20240423	094100	721604400	27400	27400	27400	27400	8
600	20240423	094000	721385200	27400	27350	27400	27350	123
601	20240423	093900	718018000	27400	27350	27400	27350	50
602	20240423	093800	716648600	27350	27300	27350	27300	606
603	20240423	093700	700093850	27350	27350	27350	27350	124
604	20240423	093600	696702450	27300	27400	27400	27300	32
605	20240423	093500	695828200	27300	27350	27400	27300	1100
606	20240423	093400	665742300	27400	27400	27400	27350	112
607	20240423	093300	662676850	27400	27450	27450	27400	2298
608	20240423	093200	599710800	27500	27500	27500	27400	201
609	20240423	093100	594195100	27500	27450	27500	27450	10
610	20240423	093000	593920550	27450	27450	27450	27450	241
611	20240423	092900	587305100	27450	27400	27450	27400	105
612	20240423	092800	584427850	27400	27400	27450	27400	70
613	20240423	092700	582507850	27400	27450	27450	27400	1084
614	20240423	092600	552754250	27500	27450	27500	27450	15
615	20240423	092500	552341950	27450	27450	27500	27450	914
616	20240423	092400	527252350	27450	27500	27500	27450	15
617	20240423	092300	526839900	27450	27450	27450	27450	66
618	20240423	092200	525028200	27500	27500	27500	27450	13
619	20240423	092100	524671000	27500	27500	27550	27500	835
620	20240423	092000	501704100	27500	27550	27550	27500	854
621	20240423	091900	478178500	27550	27550	27550	27550	1192
622	20240423	091800	445338900	27550	27450	27550	27450	441
623	20240423	091700	433211600	27500	27550	27550	27500	121
624	20240423	091600	429883600	27550	27450	27550	27450	163
625	20240423	091500	425405300	27450	27500	27550	27450	798
626	20240423	091400	403468700	27500	27450	27500	27450	640
627	20240423	091300	385880650	27450	27500	27500	27450	412
628	20240423	091200	374550900	27500	27500	27550	27500	1540
629	20240423	091100	332199800	27500	27500	27500	27500	121
630	20240423	091000	328872300	27500	27500	27500	27450	310
631	20240423	090900	320349300	27500	27550	27550	27500	916
632	20240423	090800	295149650	27550	27500	27550	27500	1000
633	20240423	090700	267637750	27550	27550	27600	27500	488
634	20240423	090600	254188400	27550	27550	27550	27550	446
635	20240423	090500	241901100	27550	27450	27550	27450	1716
636	20240423	090400	194710150	27450	27400	27450	27400	1244
637	20240423	090300	160579500	27400	27400	27450	27350	221
638	20240423	090200	154527000	27400	27450	27450	27300	1849
639	20240423	090100	103866550	27450	27300	27450	27300	921
640	20240423	090000	78629300	27300	27250	27300	27200	2886