KissMeData/145990/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202500	301286050	50200	50200	50200	50200	286
3	20240424	202400	301286050	50200	50200	50200	50200	0
4	20240424	202300	301286050	50200	50200	50200	50200	0
5	20240424	202200	301286050	50200	50200	50200	50200	0
6	20240424	202100	301286050	50200	50200	50200	50200	0
7	20240424	202000	301286050	50200	50200	50200	50200	0
8	20240424	201900	301286050	50200	50200	50200	50200	0
9	20240424	201800	301286050	50200	50200	50200	50200	0
10	20240424	201700	301286050	50200	50200	50200	50200	0
11	20240424	201600	301286050	50200	50200	50200	50200	0
12	20240424	201500	301286050	50200	50200	50200	50200	0
13	20240424	201400	301286050	50200	50200	50200	50200	0
14	20240424	201300	301286050	50200	50200	50200	50200	0
15	20240424	201200	301286050	50200	50200	50200	50200	0
16	20240424	201100	301286050	50200	50200	50200	50200	0
17	20240424	201000	301286050	50200	50200	50200	50200	0
18	20240424	200900	301286050	50200	50200	50200	50200	0
19	20240424	200800	301286050	50200	50200	50200	50200	0
20	20240424	200700	301286050	50200	50200	50200	50200	0
21	20240424	200600	301286050	50200	50200	50200	50200	0
22	20240424	200500	301286050	50200	50200	50200	50200	0
23	20240424	200400	301286050	50200	50200	50200	50200	0
24	20240424	200300	301286050	50200	50200	50200	50200	0
25	20240424	200200	301286050	50200	50200	50200	50200	0
26	20240424	200100	301286050	50200	50200	50200	50200	0
27	20240424	200000	301286050	50200	50200	50200	50200	0
28	20240424	195900	301286050	50200	50200	50200	50200	0
29	20240424	195800	301286050	50200	50200	50200	50200	0
30	20240424	195700	301286050	50200	50200	50200	50200	0
31	20240424	195600	301286050	50200	50200	50200	50200	0
32	20240424	195500	301286050	50200	50200	50200	50200	286
33	20240424	195400	301286050	50200	50200	50200	50200	0
34	20240424	195300	301286050	50200	50200	50200	50200	0
35	20240424	195200	301286050	50200	50200	50200	50200	0
36	20240424	195100	301286050	50200	50200	50200	50200	0
37	20240424	195000	301286050	50200	50200	50200	50200	0
38	20240424	194900	301286050	50200	50200	50200	50200	0
39	20240424	194800	301286050	50200	50200	50200	50200	0
40	20240424	194700	301286050	50200	50200	50200	50200	0
41	20240424	194600	301286050	50200	50200	50200	50200	0
42	20240424	194500	301286050	50200	50200	50200	50200	0
43	20240424	194400	301286050	50200	50200	50200	50200	0
44	20240424	194300	301286050	50200	50200	50200	50200	0
45	20240424	194200	301286050	50200	50200	50200	50200	0
46	20240424	194100	301286050	50200	50200	50200	50200	0
47	20240424	194000	301286050	50200	50200	50200	50200	0
48	20240424	193900	301286050	50200	50200	50200	50200	0
49	20240424	193800	301286050	50200	50200	50200	50200	0
50	20240424	193700	301286050	50200	50200	50200	50200	0
51	20240424	193600	301286050	50200	50200	50200	50200	0
52	20240424	193500	301286050	50200	50200	50200	50200	0
53	20240424	193400	301286050	50200	50200	50200	50200	0
54	20240424	193300	301286050	50200	50200	50200	50200	0
55	20240424	193200	301286050	50200	50200	50200	50200	0
56	20240424	193100	301286050	50200	50200	50200	50200	0
57	20240424	193000	301286050	50200	50200	50200	50200	0
58	20240424	192900	301286050	50200	50200	50200	50200	0
59	20240424	192800	301286050	50200	50200	50200	50200	0
60	20240424	192700	301286050	50200	50200	50200	50200	0
61	20240424	192600	301286050	50200	50200	50200	50200	0
62	20240424	192500	301286050	50200	50200	50200	50200	286
63	20240424	192400	301286050	50200	50200	50200	50200	0
64	20240424	192300	301286050	50200	50200	50200	50200	0
65	20240424	192200	301286050	50200	50200	50200	50200	0
66	20240424	192100	301286050	50200	50200	50200	50200	0
67	20240424	192000	301286050	50200	50200	50200	50200	0
68	20240424	191900	301286050	50200	50200	50200	50200	0
69	20240424	191800	301286050	50200	50200	50200	50200	0
70	20240424	191700	301286050	50200	50200	50200	50200	0
71	20240424	191600	301286050	50200	50200	50200	50200	0
72	20240424	191500	301286050	50200	50200	50200	50200	0
73	20240424	191400	301286050	50200	50200	50200	50200	0
74	20240424	191300	301286050	50200	50200	50200	50200	0
75	20240424	191200	301286050	50200	50200	50200	50200	0
76	20240424	191100	301286050	50200	50200	50200	50200	0
77	20240424	191000	301286050	50200	50200	50200	50200	0
78	20240424	190900	301286050	50200	50200	50200	50200	0
79	20240424	190800	301286050	50200	50200	50200	50200	0
80	20240424	190700	301286050	50200	50200	50200	50200	0
81	20240424	190600	301286050	50200	50200	50200	50200	0
82	20240424	190500	301286050	50200	50200	50200	50200	0
83	20240424	190400	301286050	50200	50200	50200	50200	0
84	20240424	190300	301286050	50200	50200	50200	50200	0
85	20240424	190200	301286050	50200	50200	50200	50200	0
86	20240424	190100	301286050	50200	50200	50200	50200	0
87	20240424	190000	301286050	50200	50200	50200	50200	0
88	20240424	185900	301286050	50200	50200	50200	50200	0
89	20240424	185800	301286050	50200	50200	50200	50200	0
90	20240424	185700	301286050	50200	50200	50200	50200	0
91	20240424	185600	301286050	50200	50200	50200	50200	0
92	20240424	185500	301286050	50200	50200	50200	50200	286
93	20240424	185400	301286050	50200	50200	50200	50200	0
94	20240424	185300	301286050	50200	50200	50200	50200	0
95	20240424	185200	301286050	50200	50200	50200	50200	0
96	20240424	185100	301286050	50200	50200	50200	50200	0
97	20240424	185000	301286050	50200	50200	50200	50200	0
98	20240424	184900	301286050	50200	50200	50200	50200	0
99	20240424	184800	301286050	50200	50200	50200	50200	0
100	20240424	184700	301286050	50200	50200	50200	50200	0
101	20240424	184600	301286050	50200	50200	50200	50200	0
102	20240424	184500	301286050	50200	50200	50200	50200	0
103	20240424	184400	301286050	50200	50200	50200	50200	0
104	20240424	184300	301286050	50200	50200	50200	50200	0
105	20240424	184200	301286050	50200	50200	50200	50200	0
106	20240424	184100	301286050	50200	50200	50200	50200	0
107	20240424	184000	301286050	50200	50200	50200	50200	0
108	20240424	183900	301286050	50200	50200	50200	50200	0
109	20240424	183800	301286050	50200	50200	50200	50200	0
110	20240424	183700	301286050	50200	50200	50200	50200	0
111	20240424	183600	301286050	50200	50200	50200	50200	0
112	20240424	183500	301286050	50200	50200	50200	50200	0
113	20240424	183400	301286050	50200	50200	50200	50200	0
114	20240424	183300	301286050	50200	50200	50200	50200	0
115	20240424	183200	301286050	50200	50200	50200	50200	0
116	20240424	183100	301286050	50200	50200	50200	50200	0
117	20240424	183000	301286050	50200	50200	50200	50200	0
118	20240424	182900	301286050	50200	50200	50200	50200	0
119	20240424	182800	301286050	50200	50200	50200	50200	0
120	20240424	182700	301286050	50200	50200	50200	50200	0
121	20240424	182600	301286050	50200	50200	50200	50200	0
122	20240424	182500	301286050	50200	50200	50200	50200	286
123	20240424	182400	301286050	50200	50200	50200	50200	0
124	20240424	182300	301286050	50200	50200	50200	50200	0
125	20240424	182200	301286050	50200	50200	50200	50200	0
126	20240424	182100	301286050	50200	50200	50200	50200	0
127	20240424	182000	301286050	50200	50200	50200	50200	0
128	20240424	181900	301286050	50200	50200	50200	50200	0
129	20240424	181800	301286050	50200	50200	50200	50200	0
130	20240424	181700	301286050	50200	50200	50200	50200	0
131	20240424	181600	301286050	50200	50200	50200	50200	0
132	20240424	181500	301286050	50200	50200	50200	50200	0
133	20240424	181400	301286050	50200	50200	50200	50200	0
134	20240424	181300	301286050	50200	50200	50200	50200	0
135	20240424	181200	301286050	50200	50200	50200	50200	0
136	20240424	181100	301286050	50200	50200	50200	50200	0
137	20240424	181000	301286050	50200	50200	50200	50200	0
138	20240424	180900	301286050	50200	50200	50200	50200	0
139	20240424	180800	301286050	50200	50200	50200	50200	0
140	20240424	180700	301286050	50200	50200	50200	50200	0
141	20240424	180600	301286050	50200	50200	50200	50200	0
142	20240424	180500	301286050	50200	50200	50200	50200	0
143	20240424	180400	301286050	50200	50200	50200	50200	0
144	20240424	180300	301286050	50200	50200	50200	50200	0
145	20240424	180200	301286050	50200	50200	50200	50200	0
146	20240424	180100	301286050	50200	50200	50200	50200	0
147	20240424	180000	301286050	50200	50200	50200	50200	0
148	20240424	175900	301286050	50200	50200	50200	50200	0
149	20240424	175800	301286050	50200	50200	50200	50200	0
150	20240424	175700	301286050	50200	50200	50200	50200	0
151	20240424	175600	301286050	50200	50200	50200	50200	0
152	20240424	175500	301286050	50200	50200	50200	50200	286
153	20240424	175400	301286050	50200	50200	50200	50200	0
154	20240424	175300	301286050	50200	50200	50200	50200	0
155	20240424	175200	301286050	50200	50200	50200	50200	0
156	20240424	175100	301286050	50200	50200	50200	50200	0
157	20240424	175000	301286050	50200	50200	50200	50200	0
158	20240424	174900	301286050	50200	50200	50200	50200	0
159	20240424	174800	301286050	50200	50200	50200	50200	0
160	20240424	174700	301286050	50200	50200	50200	50200	0
161	20240424	174600	301286050	50200	50200	50200	50200	0
162	20240424	174500	301286050	50200	50200	50200	50200	0
163	20240424	174400	301286050	50200	50200	50200	50200	0
164	20240424	174300	301286050	50200	50200	50200	50200	0
165	20240424	174200	301286050	50200	50200	50200	50200	0
166	20240424	174100	301286050	50200	50200	50200	50200	0
167	20240424	174000	301286050	50200	50200	50200	50200	0
168	20240424	173900	301286050	50200	50200	50200	50200	0
169	20240424	173800	301286050	50200	50200	50200	50200	0
170	20240424	173700	301286050	50200	50200	50200	50200	0
171	20240424	173600	301286050	50200	50200	50200	50200	0
172	20240424	173500	301286050	50200	50200	50200	50200	0
173	20240424	173400	301286050	50200	50200	50200	50200	0
174	20240424	173300	301286050	50200	50200	50200	50200	0
175	20240424	173200	301286050	50200	50200	50200	50200	0
176	20240424	173100	301286050	50200	50200	50200	50200	0
177	20240424	173000	301286050	50200	50200	50200	50200	0
178	20240424	172900	301286050	50200	50200	50200	50200	0
179	20240424	172800	301286050	50200	50200	50200	50200	0
180	20240424	172700	301286050	50200	50200	50200	50200	0
181	20240424	172600	301286050	50200	50200	50200	50200	0
182	20240424	172500	301286050	50200	50200	50200	50200	286
183	20240424	172400	301286050	50200	50200	50200	50200	0
184	20240424	172300	301286050	50200	50200	50200	50200	0
185	20240424	172200	301286050	50200	50200	50200	50200	0
186	20240424	172100	301286050	50200	50200	50200	50200	0
187	20240424	172000	301286050	50200	50200	50200	50200	0
188	20240424	171900	301286050	50200	50200	50200	50200	0
189	20240424	171800	301286050	50200	50200	50200	50200	0
190	20240424	171700	301286050	50200	50200	50200	50200	0
191	20240424	171600	301286050	50200	50200	50200	50200	0
192	20240424	171500	301286050	50200	50200	50200	50200	0
193	20240424	171400	301286050	50200	50200	50200	50200	0
194	20240424	171300	301286050	50200	50200	50200	50200	0
195	20240424	171200	301286050	50200	50200	50200	50200	0
196	20240424	171100	301286050	50200	50200	50200	50200	0
197	20240424	171000	301286050	50200	50200	50200	50200	0
198	20240424	170900	301286050	50200	50200	50200	50200	0
199	20240424	170800	301286050	50200	50200	50200	50200	0
200	20240424	170700	301286050	50200	50200	50200	50200	0
201	20240424	170600	301286050	50200	50200	50200	50200	0
202	20240424	170500	301286050	50200	50200	50200	50200	0
203	20240424	170400	301286050	50200	50200	50200	50200	0
204	20240424	170300	301286050	50200	50200	50200	50200	0
205	20240424	170200	301286050	50200	50200	50200	50200	0
206	20240424	170100	301286050	50200	50200	50200	50200	0
207	20240424	170000	301286050	50200	50200	50200	50200	0
208	20240424	165900	301286050	50200	50200	50200	50200	0
209	20240424	165800	301286050	50200	50200	50200	50200	0
210	20240424	165700	301286050	50200	50200	50200	50200	0
211	20240424	165600	301286050	50200	50200	50200	50200	0
212	20240424	165500	301286050	50200	50200	50200	50200	286
213	20240424	165400	301286050	50200	50200	50200	50200	0
214	20240424	165300	301286050	50200	50200	50200	50200	0
215	20240424	165200	301286050	50200	50200	50200	50200	0
216	20240424	165100	301286050	50200	50200	50200	50200	0
217	20240424	165000	301286050	50200	50200	50200	50200	0
218	20240424	164900	301286050	50200	50200	50200	50200	0
219	20240424	164800	301286050	50200	50200	50200	50200	0
220	20240424	164700	301286050	50200	50200	50200	50200	0
221	20240424	164600	301286050	50200	50200	50200	50200	0
222	20240424	164500	301286050	50200	50200	50200	50200	0
223	20240424	164400	301286050	50200	50200	50200	50200	0
224	20240424	164300	301286050	50200	50200	50200	50200	0
225	20240424	164200	301286050	50200	50200	50200	50200	0
226	20240424	164100	301286050	50200	50200	50200	50200	0
227	20240424	164000	301286050	50200	50200	50200	50200	0
228	20240424	163900	301286050	50200	50200	50200	50200	0
229	20240424	163800	301286050	50200	50200	50200	50200	0
230	20240424	163700	301286050	50200	50200	50200	50200	0
231	20240424	163600	301286050	50200	50200	50200	50200	0
232	20240424	163500	301286050	50200	50200	50200	50200	0
233	20240424	163400	301286050	50200	50200	50200	50200	0
234	20240424	163300	301286050	50200	50200	50200	50200	0
235	20240424	163200	301286050	50200	50200	50200	50200	0
236	20240424	163100	301286050	50200	50200	50200	50200	0
237	20240424	163000	301286050	50200	50200	50200	50200	0
238	20240424	162900	301286050	50200	50200	50200	50200	0
239	20240424	162800	301286050	50200	50200	50200	50200	0
240	20240424	162700	301286050	50200	50200	50200	50200	0
241	20240424	162600	301286050	50200	50200	50200	50200	0
242	20240424	162500	301286050	50200	50200	50200	50200	286
243	20240424	162400	301286050	50200	50200	50200	50200	0
244	20240424	162300	301286050	50200	50200	50200	50200	0
245	20240424	162200	301286050	50200	50200	50200	50200	0
246	20240424	162100	301286050	50200	50200	50200	50200	0
247	20240424	162000	301286050	50200	50200	50200	50200	0
248	20240424	161900	301286050	50200	50200	50200	50200	0
249	20240424	161800	301286050	50200	50200	50200	50200	0
250	20240424	161700	301286050	50200	50200	50200	50200	0
251	20240424	161600	301286050	50200	50200	50200	50200	0
252	20240424	161500	301286050	50200	50200	50200	50200	0
253	20240424	161400	301286050	50200	50200	50200	50200	0
254	20240424	161300	301286050	50200	50200	50200	50200	0
255	20240424	161200	301286050	50200	50200	50200	50200	0
256	20240424	161100	301286050	50200	50200	50200	50200	0
257	20240424	161000	301286050	50200	50200	50200	50200	0
258	20240424	160900	301286050	50200	50200	50200	50200	0
259	20240424	160800	301286050	50200	50200	50200	50200	0
260	20240424	160700	301286050	50200	50200	50200	50200	0
261	20240424	160600	301286050	50200	50200	50200	50200	0
262	20240424	160500	301286050	50200	50200	50200	50200	0
263	20240424	160400	301286050	50200	50200	50200	50200	0
264	20240424	160300	301286050	50200	50200	50200	50200	0
265	20240424	160200	301286050	50200	50200	50200	50200	0
266	20240424	160100	301286050	50200	50200	50200	50200	0
267	20240424	160000	301286050	50200	50200	50200	50200	0
268	20240424	155900	301286050	50200	50200	50200	50200	0
269	20240424	155800	301286050	50200	50200	50200	50200	0
270	20240424	155700	301286050	50200	50200	50200	50200	0
271	20240424	155600	301286050	50200	50200	50200	50200	0
272	20240424	155500	301286050	50200	50200	50200	50200	286
273	20240424	155400	301286050	50200	50200	50200	50200	0
274	20240424	155300	301286050	50200	50200	50200	50200	0
275	20240424	155200	301286050	50200	50200	50200	50200	0
276	20240424	155100	301286050	50200	50200	50200	50200	0
277	20240424	155000	301286050	50200	50200	50200	50200	0
278	20240424	154900	301286050	50200	50200	50200	50200	0
279	20240424	154800	301286050	50200	50200	50200	50200	0
280	20240424	154700	301286050	50200	50200	50200	50200	0
281	20240424	154600	301286050	50200	50200	50200	50200	0
282	20240424	154500	301286050	50200	50200	50200	50200	0
283	20240424	154400	301286050	50200	50200	50200	50200	0
284	20240424	154300	301286050	50200	50200	50200	50200	0
285	20240424	154200	301286050	50200	50200	50200	50200	0
286	20240424	154100	301286050	50200	50200	50200	50200	0
287	20240424	154000	301286050	50200	50200	50200	50200	0
288	20240424	153900	301286050	50200	50200	50200	50200	0
289	20240424	153800	301286050	50200	50200	50200	50200	0
290	20240424	153700	301286050	50200	50200	50200	50200	0
291	20240424	153600	301286050	50200	50200	50200	50200	0
292	20240424	153500	301286050	50200	50200	50200	50200	0
293	20240424	153400	301286050	50200	50200	50200	50200	0
294	20240424	153300	301286050	50200	50200	50200	50200	0
295	20240424	153200	301286050	50200	50200	50200	50200	0
296	20240424	153100	301286050	50200	50200	50200	50200	0
297	20240424	153000	301286050	50200	50200	50200	50200	286
298	20240424	152900	286928850	49950	49950	49950	49950	0
299	20240424	152800	286928850	49950	49950	49950	49950	0
300	20240424	152700	286928850	49950	49950	49950	49950	0
301	20240424	152600	286928850	49950	49950	49950	49950	0
302	20240424	152500	286928850	49950	49950	49950	49950	0
303	20240424	152400	286928850	49950	49950	49950	49950	0
304	20240424	152300	286928850	49950	49950	49950	49950	0
305	20240424	152200	286928850	49950	49950	49950	49950	0
306	20240424	152100	286928850	49950	49950	49950	49950	0
307	20240424	152000	286928850	49950	49950	49950	49950	0
308	20240424	151900	286928850	49950	49950	50200	49900	85
309	20240424	151800	282674250	49950	50100	50100	49950	57
310	20240424	151700	279823950	50100	50100	50100	50100	8
311	20240424	151600	279423150	50100	50000	50100	50000	66
312	20240424	151500	276122650	50000	49850	50000	49850	9
313	20240424	151400	275672800	50000	50000	50000	50000	7
314	20240424	151300	275322800	50000	50000	50000	50000	6
315	20240424	151200	275022800	50000	50000	50000	50000	0
316	20240424	151100	275022800	50000	49850	50000	49850	8
317	20240424	151000	274622950	49950	49900	49950	49900	8
318	20240424	150900	274223600	49900	49900	49900	49900	6
319	20240424	150800	273924200	49900	49900	49900	49900	7
320	20240424	150700	273574900	49900	49900	49900	49900	5
321	20240424	150600	273325400	49900	49900	49950	49900	3
322	20240424	150500	273175650	49950	49950	49950	49950	7
323	20240424	150400	272826000	49950	49950	49950	49950	6
324	20240424	150300	272526300	49950	49950	49950	49950	6
325	20240424	150200	272226600	49950	49950	49950	49950	6
326	20240424	150100	271926900	49950	49900	49950	49900	2
327	20240424	150000	271827050	49950	49950	49950	49900	13
328	20240424	145900	271178000	49950	49950	49950	49950	6
329	20240424	145800	270878300	49950	49950	49950	49950	66
330	20240424	145700	267581600	50000	50000	50000	50000	13
331	20240424	145600	266931600	50000	50000	50000	50000	7
332	20240424	145500	266581600	50000	50000	50000	50000	0
333	20240424	145400	266581600	50000	49950	50000	49950	6
334	20240424	145300	266281850	49950	49950	49950	49950	11
335	20240424	145200	265732400	49950	49950	49950	49950	1
336	20240424	145100	265682450	49900	49850	49900	49850	465
337	20240424	145000	242482100	49850	49850	49850	49850	0
338	20240424	144900	242482100	49850	49850	49850	49850	7
339	20240424	144800	242133150	49850	49850	49850	49850	7
340	20240424	144700	241784200	49850	49850	49850	49850	6
341	20240424	144600	241485100	49800	49850	49850	49800	11
342	20240424	144500	240937000	49850	49850	49850	49850	6
343	20240424	144400	240637900	49850	49850	49850	49850	1
344	20240424	144300	240588050	49850	49850	49850	49850	7
345	20240424	144200	240239100	49850	49850	49850	49850	5
346	20240424	144100	239989850	49850	49850	49850	49850	12
347	20240424	144000	239391650	49850	49850	49850	49850	6
348	20240424	143900	239092550	49850	49800	49850	49800	2
349	20240424	143800	238992900	49900	49900	49900	49900	0
350	20240424	143700	238992900	49900	49900	49900	49850	19
351	20240424	143600	238045400	49900	49900	49900	49900	6
352	20240424	143500	237746000	49850	49900	49900	49850	18
353	20240424	143400	236848050	49900	49900	49900	49900	11
354	20240424	143300	236299150	49900	49900	49900	49900	0
355	20240424	143200	236299150	49900	49900	49900	49900	6
356	20240424	143100	235999750	49850	49750	49850	49750	2
357	20240424	143000	235900150	49750	49900	49900	49750	23
358	20240424	142900	234755100	49900	49900	49900	49900	5
359	20240424	142800	234505600	49900	49850	49900	49850	37
360	20240424	142700	232661100	49850	49850	49850	49850	1
361	20240424	142600	232611250	49850	49850	49850	49850	14
362	20240424	142500	231913350	49850	49850	49850	49850	42
363	20240424	142400	229819650	49850	49850	49850	49850	13
364	20240424	142300	229171600	49850	49850	49850	49850	7
365	20240424	142200	228822650	49850	49850	49850	49850	1
366	20240424	142100	228772800	49750	49800	49800	49750	81
367	20240424	142000	224742950	49850	49850	49850	49850	6
368	20240424	141900	224443850	49850	49850	49850	49850	13
369	20240424	141800	223795800	49850	49850	49850	49850	6
370	20240424	141700	223496700	49850	49850	49850	49850	11
371	20240424	141600	222948350	49800	49800	49800	49800	2
372	20240424	141500	222848750	49800	49800	49800	49800	37
373	20240424	141400	221006150	49800	49800	49800	49750	16
374	20240424	141300	220209850	49800	49800	49800	49800	13
375	20240424	141200	219562450	49800	49800	49800	49800	9
376	20240424	141100	219114250	49800	49800	49800	49800	1
377	20240424	141000	219064450	49800	49800	49800	49800	1
378	20240424	140900	219014650	49700	49800	49800	49700	16
379	20240424	140800	218218300	49800	49800	49800	49800	6
380	20240424	140700	217919500	49800	49800	49800	49800	1
381	20240424	140600	217869700	49800	49750	49800	49750	107
382	20240424	140500	212541550	49750	49750	49750	49750	1
383	20240424	140400	212491800	49750	49700	49750	49700	170
384	20240424	140300	204037500	49700	49700	49700	49700	6
385	20240424	140200	203739300	49700	49650	49700	49650	27
386	20240424	140100	202398400	49700	49700	49700	49700	1
387	20240424	140000	202348700	49700	49700	49700	49700	7
388	20240424	135900	202000800	49700	49700	49700	49700	0
389	20240424	135800	202000800	49700	49700	49700	49700	0
390	20240424	135700	202000800	49700	49700	49700	49700	0
391	20240424	135600	202000800	49700	49700	49700	49700	0
392	20240424	135500	202000800	49700	49700	49700	49700	0
393	20240424	135400	202000800	49700	49700	49700	49700	0
394	20240424	135300	202000800	49700	49700	49700	49700	10
395	20240424	135200	201503800	49650	49650	49650	49650	1
396	20240424	135100	201454150	49650	49650	49650	49650	1
397	20240424	135000	201404500	49600	49600	49600	49600	0
398	20240424	134900	201404500	49600	49600	49600	49600	0
399	20240424	134800	201404500	49600	49600	49600	49600	0
400	20240424	134700	201404500	49600	49650	49650	49600	3
401	20240424	134600	201255650	49650	49650	49650	49650	2
402	20240424	134500	201156350	49650	49650	49650	49650	2
403	20240424	134400	201057050	49650	49650	49650	49650	0
404	20240424	134300	201057050	49650	49650	49650	49650	0
405	20240424	134200	201057050	49650	49650	49650	49650	0
406	20240424	134100	201057050	49650	49650	49650	49650	0
407	20240424	134000	201057050	49650	49650	49650	49650	60
408	20240424	133900	198078050	49650	49650	49650	49650	0
409	20240424	133800	198078050	49650	49650	49650	49650	0
410	20240424	133700	198078050	49650	49650	49650	49650	0
411	20240424	133600	198078050	49650	49650	49650	49650	6
412	20240424	133500	197780150	49650	49650	49650	49650	0
413	20240424	133400	197780150	49650	49650	49650	49650	7
414	20240424	133300	197432600	49650	49650	49650	49650	1
415	20240424	133200	197382950	49650	49650	49650	49650	19
416	20240424	133100	196439600	49650	49650	49650	49650	0
417	20240424	133000	196439600	49650	49650	49650	49650	124
418	20240424	132900	190283000	49650	49650	49650	49650	0
419	20240424	132800	190283000	49650	49650	49650	49650	0
420	20240424	132700	190283000	49650	49650	49650	49650	0
421	20240424	132600	190283000	49650	49650	49650	49650	0
422	20240424	132500	190283000	49650	49700	49700	49650	107
423	20240424	132400	184970400	49700	49700	49700	49700	0
424	20240424	132300	184970400	49700	49700	49700	49700	0
425	20240424	132200	184970400	49700	49700	49700	49700	0
426	20240424	132100	184970400	49700	49700	49700	49700	0
427	20240424	132000	184970400	49700	49700	49700	49700	0
428	20240424	131900	184970400	49700	49650	49700	49650	70
429	20240424	131800	181494100	49700	49700	49700	49700	0
430	20240424	131700	181494100	49700	49700	49700	49650	7
431	20240424	131600	181146450	49700	49700	49700	49700	40
432	20240424	131500	179158450	49700	49700	49700	49700	0
433	20240424	131400	179158450	49700	49700	49700	49700	0
434	20240424	131300	179158450	49700	49650	49700	49650	2
435	20240424	131200	179059100	49700	49700	49700	49700	1
436	20240424	131100	179009400	49650	49650	49650	49650	0
437	20240424	131000	179009400	49650	49650	49650	49650	0
438	20240424	130900	179009400	49650	49650	49650	49650	3
439	20240424	130800	178860450	49700	49700	49700	49700	0
440	20240424	130700	178860450	49700	49700	49700	49700	0
441	20240424	130600	178860450	49700	49700	49700	49700	0
442	20240424	130500	178860450	49700	49700	49700	49700	0
443	20240424	130400	178860450	49700	49700	49700	49700	0
444	20240424	130300	178860450	49700	49700	49700	49700	4
445	20240424	130200	178661650	49700	49700	49700	49700	0
446	20240424	130100	178661650	49700	49700	49700	49700	151
447	20240424	130000	171156950	49750	49750	49750	49750	0
448	20240424	125900	171156950	49750	49750	49750	49750	12
449	20240424	125800	170559950	49750	49750	49750	49750	0
450	20240424	125700	170559950	49750	49750	49750	49750	0
451	20240424	125600	170559950	49750	49750	49750	49750	0
452	20240424	125500	170559950	49750	49750	49750	49750	0
453	20240424	125400	170559950	49750	49750	49750	49750	1
454	20240424	125300	170510200	49700	49700	49700	49700	13
455	20240424	125200	169864100	49650	49650	49650	49650	0
456	20240424	125100	169864100	49650	49650	49650	49650	0
457	20240424	125000	169864100	49650	49650	49650	49650	0
458	20240424	124900	169864100	49650	49650	49650	49650	0
459	20240424	124800	169864100	49650	49650	49650	49650	0
460	20240424	124700	169864100	49650	49650	49650	49650	0
461	20240424	124600	169864100	49650	49650	49650	49650	0
462	20240424	124500	169864100	49650	49650	49650	49650	0
463	20240424	124400	169864100	49650	49800	49800	49650	83
464	20240424	124300	165736550	49850	49850	49850	49850	0
465	20240424	124200	165736550	49850	49850	49850	49850	6
466	20240424	124100	165437450	49850	49850	49850	49850	16
467	20240424	124000	164639850	49850	49850	49850	49850	0
468	20240424	123900	164639850	49850	49850	49850	49850	0
469	20240424	123800	164639850	49850	49850	49850	49850	0
470	20240424	123700	164639850	49850	49850	49850	49850	16
471	20240424	123600	163842250	49850	49850	49850	49850	0
472	20240424	123500	163842250	49850	49850	49850	49850	0
473	20240424	123400	163842250	49850	49850	49850	49850	0
474	20240424	123300	163842250	49850	49850	49850	49850	0
475	20240424	123200	163842250	49850	49850	49850	49850	0
476	20240424	123100	163842250	49850	49850	49850	49850	0
477	20240424	123000	163842250	49850	49850	49850	49850	0
478	20240424	122900	163842250	49850	49850	49850	49850	0
479	20240424	122800	163842250	49850	49850	49850	49850	0
480	20240424	122700	163842250	49850	49850	49850	49850	2
481	20240424	122600	163742550	49850	49850	49850	49850	80
482	20240424	122500	159754550	49850	49850	49850	49850	0
483	20240424	122400	159754550	49850	49850	49850	49850	0
484	20240424	122300	159754550	49850	49850	49850	49850	0
485	20240424	122200	159754550	49850	49850	49850	49850	0
486	20240424	122100	159754550	49850	49850	49850	49850	0
487	20240424	122000	159754550	49850	49850	49850	49850	0
488	20240424	121900	159754550	49850	49850	49850	49850	8
489	20240424	121800	159355750	49850	49850	49850	49850	0
490	20240424	121700	159355750	49850	49850	49850	49850	0
491	20240424	121600	159355750	49850	49850	49850	49850	0
492	20240424	121500	159355750	49850	49850	49850	49850	0
493	20240424	121400	159355750	49850	49850	49850	49850	0
494	20240424	121300	159355750	49850	49850	49850	49850	0
495	20240424	121200	159355750	49850	49850	49850	49850	0
496	20240424	121100	159355750	49850	49850	49850	49850	99
497	20240424	121000	154420600	49900	49900	49900	49900	0
498	20240424	120900	154420600	49900	49900	49900	49900	0
499	20240424	120800	154420600	49900	49900	49900	49900	12
500	20240424	120700	153821800	49850	49850	49850	49850	0
501	20240424	120600	153821800	49850	49850	49850	49850	0
502	20240424	120500	153821800	49850	49850	49850	49850	0
503	20240424	120400	153821800	49850	49850	49850	49850	0
504	20240424	120300	153821800	49850	49850	49850	49850	0
505	20240424	120200	153821800	49850	49850	49850	49850	32
506	20240424	120100	152226600	49850	49850	49850	49850	1
507	20240424	120000	152176750	49950	49950	49950	49950	1
508	20240424	115900	152126800	49950	49950	49950	49950	1
509	20240424	115800	152076850	49900	49900	49900	49900	0
510	20240424	115700	152076850	49900	49900	49900	49900	0
511	20240424	115600	152076850	49900	49900	49900	49900	1
512	20240424	115500	152026950	49950	49950	49950	49950	0
513	20240424	115400	152026950	49950	49950	49950	49950	50
514	20240424	115300	149529450	49850	49850	49850	49850	0
515	20240424	115200	149529450	49850	49850	49850	49850	0
516	20240424	115100	149529450	49850	49850	49850	49850	0
517	20240424	115000	149529450	49850	49850	49850	49850	0
518	20240424	114900	149529450	49850	49850	49850	49850	0
519	20240424	114800	149529450	49850	49850	49850	49850	0
520	20240424	114700	149529450	49850	49850	49850	49850	0
521	20240424	114600	149529450	49850	49850	49850	49850	0
522	20240424	114500	149529450	49850	49850	49850	49850	0
523	20240424	114400	149529450	49850	49850	49850	49850	0
524	20240424	114300	149529450	49850	49850	49850	49850	0
525	20240424	114200	149529450	49850	49850	49850	49850	0
526	20240424	114100	149529450	49850	49850	49850	49850	0
527	20240424	114000	149529450	49850	49850	49850	49850	0
528	20240424	113900	149529450	49850	49850	49850	49850	0
529	20240424	113800	149529450	49850	49850	49850	49850	1
530	20240424	113700	149479600	49900	49900	49900	49900	1
531	20240424	113600	149429700	49850	49850	49850	49850	6
532	20240424	113500	149130600	49900	49900	49900	49900	0
533	20240424	113400	149130600	49900	49900	49900	49900	0
534	20240424	113300	149130600	49900	49900	49900	49900	0
535	20240424	113200	149130600	49900	49900	49900	49900	0
536	20240424	113100	149130600	49900	49900	49900	49900	251
537	20240424	113000	136605700	49950	49950	49950	49950	0
538	20240424	112900	136605700	49950	49950	49950	49950	16
539	20240424	112800	135806500	49950	49950	49950	49950	0
540	20240424	112700	135806500	49950	49950	49950	49950	0
541	20240424	112600	135806500	49950	49950	49950	49950	19
542	20240424	112500	134857450	49950	49950	49950	49950	1
543	20240424	112400	134807500	50000	50000	50000	50000	0
544	20240424	112300	134807500	50000	50000	50000	50000	0
545	20240424	112200	134807500	50000	50000	50000	50000	0
546	20240424	112100	134807500	50000	50000	50000	50000	0
547	20240424	112000	134807500	50000	50000	50000	50000	0
548	20240424	111900	134807500	50000	50000	50000	50000	2
549	20240424	111800	134707500	49950	49950	49950	49950	0
550	20240424	111700	134707500	49950	49950	49950	49950	4
551	20240424	111600	134507700	49950	49950	49950	49950	2
552	20240424	111500	134407800	49950	49950	49950	49950	0
553	20240424	111400	134407800	49950	49950	49950	49950	0
554	20240424	111300	134407800	49950	49950	49950	49950	0
555	20240424	111200	134407800	49950	49950	49950	49950	0
556	20240424	111100	134407800	49950	49950	49950	49950	3
557	20240424	111000	134257950	49950	49950	49950	49950	0
558	20240424	110900	134257950	49950	49950	49950	49950	15
559	20240424	110800	133508700	49950	49950	49950	49950	0
560	20240424	110700	133508700	49950	49950	49950	49950	0
561	20240424	110600	133508700	49950	49950	49950	49950	1
562	20240424	110500	133458750	49950	49950	49950	49950	5
563	20240424	110400	133209000	49950	49950	49950	49950	63
564	20240424	110300	130062150	49850	49850	49850	49850	0
565	20240424	110200	130062150	49850	49850	49850	49850	0
566	20240424	110100	130062150	49850	49850	49850	49850	0
567	20240424	110000	130062150	49850	49850	49850	49850	0
568	20240424	105900	130062150	49850	49850	49850	49850	0
569	20240424	105800	130062150	49850	49850	49850	49850	1
570	20240424	105700	130012300	49850	49850	49850	49850	1
571	20240424	105600	129962450	49900	49900	49900	49900	0
572	20240424	105500	129962450	49900	49900	49900	49900	0
573	20240424	105400	129962450	49900	49900	49900	49900	13
574	20240424	105300	129313750	49950	49950	49950	49950	2
575	20240424	105200	129213850	49950	49950	49950	49950	0
576	20240424	105100	129213850	49950	49950	49950	49950	0
577	20240424	105000	129213850	49950	49950	49950	49950	0
578	20240424	104900	129213850	49950	49950	49950	49950	0
579	20240424	104800	129213850	49950	49950	49950	49950	0
580	20240424	104700	129213850	49950	49950	49950	49950	0
581	20240424	104600	129213850	49950	49950	49950	49950	0
582	20240424	104500	129213850	49950	49950	49950	49950	1
583	20240424	104400	129163900	49950	49950	49950	49950	0
584	20240424	104300	129163900	49950	49950	49950	49950	0
585	20240424	104200	129163900	49950	49950	49950	49950	0
586	20240424	104100	129163900	49950	49950	49950	49950	0
587	20240424	104000	129163900	49950	49950	49950	49950	1
588	20240424	103900	129113950	49850	49850	49850	49850	0
589	20240424	103800	129113950	49850	49850	49850	49850	0
590	20240424	103700	129113950	49850	49850	49850	49850	0
591	20240424	103600	129113950	49850	49850	49850	49850	0
592	20240424	103500	129113950	49850	49900	49900	49850	10
593	20240424	103400	128615350	49850	49850	49850	49850	0
594	20240424	103300	128615350	49850	49850	49850	49850	0
595	20240424	103200	128615350	49850	49850	49850	49850	0
596	20240424	103100	128615350	49850	49850	49850	49850	0
597	20240424	103000	128615350	49850	49850	49850	49850	0
598	20240424	102900	128615350	49850	49850	49850	49850	0
599	20240424	102800	128615350	49850	49850	49850	49850	0
600	20240424	102700	128615350	49850	49850	49850	49850	0
601	20240424	102600	128615350	49850	49850	49850	49850	10
602	20240424	102500	128116850	49850	49850	49850	49850	0
603	20240424	102400	128116850	49850	49850	49850	49850	0
604	20240424	102300	128116850	49850	49850	49850	49850	1
605	20240424	102200	128067000	49850	49850	49850	49850	0
606	20240424	102100	128067000	49850	49850	49850	49850	5
607	20240424	102000	127817750	49850	49850	49850	49850	0
608	20240424	101900	127817750	49850	49850	49850	49850	1
609	20240424	101800	127767900	49800	49800	49800	49800	0
610	20240424	101700	127767900	49800	49850	49850	49800	20
611	20240424	101600	126771350	49800	49800	49800	49800	0
612	20240424	101500	126771350	49800	49900	49900	49800	70
613	20240424	101400	123283850	49900	49900	49900	49900	0
614	20240424	101300	123283850	49900	50000	50000	49900	119
615	20240424	101200	117342250	50000	50000	50000	50000	0
616	20240424	101100	117342250	50000	50000	50000	50000	57
617	20240424	101000	114492250	49950	49950	49950	49950	0
618	20240424	100900	114492250	49950	49950	49950	49950	0
619	20240424	100800	114492250	49950	49950	49950	49950	0
620	20240424	100700	114492250	49950	49950	49950	49950	1
621	20240424	100600	114442300	49950	49950	49950	49950	0
622	20240424	100500	114442300	49950	49950	49950	49950	58
623	20240424	100400	111545200	49950	49950	49950	49950	159
624	20240424	100300	103603150	50000	50000	50000	50000	0
625	20240424	100200	103603150	50000	50000	50000	50000	2
626	20240424	100100	103503150	49950	49950	49950	49950	0
627	20240424	100000	103503150	49950	50000	50000	49950	392
628	20240424	095900	83903700	50100	50100	50100	50100	0
629	20240424	095800	83903700	50100	50100	50100	50100	110
630	20240424	095700	78392700	50200	50200	50200	50200	0
631	20240424	095600	78392700	50200	50200	50200	50200	2
632	20240424	095500	78292300	50200	50300	50300	50100	42
633	20240424	095400	76187500	50100	50300	50300	50100	4
634	20240424	095300	75986900	50300	50300	50300	50300	11
635	20240424	095200	75433600	50300	50300	50300	50300	1
636	20240424	095100	75383300	50100	50100	50100	50100	0
637	20240424	095000	75383300	50100	50100	50100	50100	0
638	20240424	094900	75383300	50100	50300	50300	50100	12
639	20240424	094800	74781700	50300	50300	50300	50300	0
640	20240424	094700	74781700	50300	50300	50300	50300	0
641	20240424	094600	74781700	50300	50300	50300	50300	0
642	20240424	094500	74781700	50300	50300	50300	50200	9
643	20240424	094400	74329600	50300	50300	50300	50300	0
644	20240424	094300	74329600	50300	50300	50300	50300	6
645	20240424	094200	74027800	50300	50200	50300	50200	3
646	20240424	094100	73877100	50200	50200	50200	50200	0
647	20240424	094000	73877100	50200	50200	50200	50200	1
648	20240424	093900	73826900	50200	50100	50200	50100	13
649	20240424	093800	73175500	50000	50000	50000	50000	53
650	20240424	093700	70525500	50000	50000	50000	50000	3
651	20240424	093600	70375500	50000	50000	50000	50000	1
652	20240424	093500	70325500	50000	50000	50000	50000	21
653	20240424	093400	69275500	50000	50000	50000	50000	20
654	20240424	093300	68275500	50000	50000	50000	50000	100
655	20240424	093200	63275500	49950	49950	50000	49950	22
656	20240424	093100	62176550	49950	49950	49950	49950	5
657	20240424	093000	61926800	50000	50000	50000	50000	0
658	20240424	092900	61926800	50000	50000	50000	50000	110
659	20240424	092800	56426800	50000	50000	50000	50000	2
660	20240424	092700	56326800	50000	50000	50000	50000	0
661	20240424	092600	56326800	50000	50000	50000	50000	10
662	20240424	092500	55826800	50000	50000	50000	50000	20
663	20240424	092400	54826800	50000	50000	50000	50000	32
664	20240424	092300	53226800	50100	50100	50100	50100	103
665	20240424	092200	48066500	50200	50200	50200	50200	0
666	20240424	092100	48066500	50200	50200	50200	50200	0
667	20240424	092000	48066500	50200	50200	50200	50200	7
668	20240424	091900	47715100	50200	50200	50200	50200	3
669	20240424	091800	47564500	50200	50200	50200	50200	5
670	20240424	091700	47313500	50200	50100	50200	50100	10
671	20240424	091600	46811700	50200	50200	50200	50200	0
672	20240424	091500	46811700	50200	50200	50200	50200	1
673	20240424	091400	46761500	50000	50000	50000	50000	15
674	20240424	091300	46011500	49950	49950	49950	49950	110
675	20240424	091200	40517000	49950	49950	49950	49900	33
676	20240424	091100	38868750	49950	49950	49950	49950	24
677	20240424	091000	37669950	50000	50000	50000	50000	0
678	20240424	090900	37669950	50000	50200	50200	50000	56
679	20240424	090800	34859950	50000	50400	50400	50000	93
680	20240424	090700	30189550	50300	50400	50400	50300	8
681	20240424	090600	29786550	50500	50500	50500	50300	32
682	20240424	090500	28176450	50400	50200	50400	50200	288
683	20240424	090400	13669550	50300	50300	50300	50300	4
684	20240424	090300	13468350	50200	50200	50200	50200	109
685	20240424	090200	7996550	50200	50000	50200	49750	120
686	20240424	090100	1985400	50100	50100	50100	50100	0
687	20240424	090000	1985400	50100	49700	50100	49700	20