KissMeData/290670/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210300	509003550	24600	24600	24600	24600	246
3	20240422	210200	509003550	24600	24600	24600	24600	0
4	20240422	210100	509003550	24600	24600	24600	24600	0
5	20240422	210000	509003550	24600	24600	24600	24600	0
6	20240422	205900	509003550	24600	24600	24600	24600	0
7	20240422	205800	509003550	24600	24600	24600	24600	0
8	20240422	205700	509003550	24600	24600	24600	24600	0
9	20240422	205600	509003550	24600	24600	24600	24600	0
10	20240422	205500	509003550	24600	24600	24600	24600	0
11	20240422	205400	509003550	24600	24600	24600	24600	0
12	20240422	205300	509003550	24600	24600	24600	24600	0
13	20240422	205200	509003550	24600	24600	24600	24600	0
14	20240422	205100	509003550	24600	24600	24600	24600	0
15	20240422	205000	509003550	24600	24600	24600	24600	0
16	20240422	204900	509003550	24600	24600	24600	24600	0
17	20240422	204800	509003550	24600	24600	24600	24600	0
18	20240422	204700	509003550	24600	24600	24600	24600	0
19	20240422	204600	509003550	24600	24600	24600	24600	0
20	20240422	204500	509003550	24600	24600	24600	24600	0
21	20240422	204400	509003550	24600	24600	24600	24600	0
22	20240422	204300	509003550	24600	24600	24600	24600	0
23	20240422	204200	509003550	24600	24600	24600	24600	0
24	20240422	204100	509003550	24600	24600	24600	24600	0
25	20240422	204000	509003550	24600	24600	24600	24600	0
26	20240422	203900	509003550	24600	24600	24600	24600	0
27	20240422	203800	509003550	24600	24600	24600	24600	0
28	20240422	203700	509003550	24600	24600	24600	24600	0
29	20240422	203600	509003550	24600	24600	24600	24600	0
30	20240422	203500	509003550	24600	24600	24600	24600	0
31	20240422	203400	509003550	24600	24600	24600	24600	0
32	20240422	203300	509003550	24600	24600	24600	24600	246
33	20240422	203200	509003550	24600	24600	24600	24600	0
34	20240422	203100	509003550	24600	24600	24600	24600	0
35	20240422	203000	509003550	24600	24600	24600	24600	0
36	20240422	202900	509003550	24600	24600	24600	24600	0
37	20240422	202800	509003550	24600	24600	24600	24600	0
38	20240422	202700	509003550	24600	24600	24600	24600	0
39	20240422	202600	509003550	24600	24600	24600	24600	0
40	20240422	202500	509003550	24600	24600	24600	24600	0
41	20240422	202400	509003550	24600	24600	24600	24600	0
42	20240422	202300	509003550	24600	24600	24600	24600	0
43	20240422	202200	509003550	24600	24600	24600	24600	0
44	20240422	202100	509003550	24600	24600	24600	24600	0
45	20240422	202000	509003550	24600	24600	24600	24600	0
46	20240422	201900	509003550	24600	24600	24600	24600	0
47	20240422	201800	509003550	24600	24600	24600	24600	0
48	20240422	201700	509003550	24600	24600	24600	24600	0
49	20240422	201600	509003550	24600	24600	24600	24600	0
50	20240422	201500	509003550	24600	24600	24600	24600	0
51	20240422	201400	509003550	24600	24600	24600	24600	0
52	20240422	201300	509003550	24600	24600	24600	24600	0
53	20240422	201200	509003550	24600	24600	24600	24600	0
54	20240422	201100	509003550	24600	24600	24600	24600	0
55	20240422	201000	509003550	24600	24600	24600	24600	0
56	20240422	200900	509003550	24600	24600	24600	24600	0
57	20240422	200800	509003550	24600	24600	24600	24600	0
58	20240422	200700	509003550	24600	24600	24600	24600	0
59	20240422	200600	509003550	24600	24600	24600	24600	0
60	20240422	200500	509003550	24600	24600	24600	24600	0
61	20240422	200400	509003550	24600	24600	24600	24600	0
62	20240422	200300	509003550	24600	24600	24600	24600	246
63	20240422	200200	509003550	24600	24600	24600	24600	0
64	20240422	200100	509003550	24600	24600	24600	24600	0
65	20240422	200000	509003550	24600	24600	24600	24600	0
66	20240422	195900	509003550	24600	24600	24600	24600	0
67	20240422	195800	509003550	24600	24600	24600	24600	0
68	20240422	195700	509003550	24600	24600	24600	24600	0
69	20240422	195600	509003550	24600	24600	24600	24600	0
70	20240422	195500	509003550	24600	24600	24600	24600	0
71	20240422	195400	509003550	24600	24600	24600	24600	0
72	20240422	195300	509003550	24600	24600	24600	24600	0
73	20240422	195200	509003550	24600	24600	24600	24600	0
74	20240422	195100	509003550	24600	24600	24600	24600	0
75	20240422	195000	509003550	24600	24600	24600	24600	0
76	20240422	194900	509003550	24600	24600	24600	24600	0
77	20240422	194800	509003550	24600	24600	24600	24600	0
78	20240422	194700	509003550	24600	24600	24600	24600	0
79	20240422	194600	509003550	24600	24600	24600	24600	0
80	20240422	194500	509003550	24600	24600	24600	24600	0
81	20240422	194400	509003550	24600	24600	24600	24600	0
82	20240422	194300	509003550	24600	24600	24600	24600	0
83	20240422	194200	509003550	24600	24600	24600	24600	0
84	20240422	194100	509003550	24600	24600	24600	24600	0
85	20240422	194000	509003550	24600	24600	24600	24600	0
86	20240422	193900	509003550	24600	24600	24600	24600	0
87	20240422	193800	509003550	24600	24600	24600	24600	0
88	20240422	193700	509003550	24600	24600	24600	24600	0
89	20240422	193600	509003550	24600	24600	24600	24600	0
90	20240422	193500	509003550	24600	24600	24600	24600	0
91	20240422	193400	509003550	24600	24600	24600	24600	0
92	20240422	193300	509003550	24600	24600	24600	24600	246
93	20240422	193200	509003550	24600	24600	24600	24600	0
94	20240422	193100	509003550	24600	24600	24600	24600	0
95	20240422	193000	509003550	24600	24600	24600	24600	0
96	20240422	192900	509003550	24600	24600	24600	24600	0
97	20240422	192800	509003550	24600	24600	24600	24600	0
98	20240422	192700	509003550	24600	24600	24600	24600	0
99	20240422	192600	509003550	24600	24600	24600	24600	0
100	20240422	192500	509003550	24600	24600	24600	24600	0
101	20240422	192400	509003550	24600	24600	24600	24600	0
102	20240422	192300	509003550	24600	24600	24600	24600	0
103	20240422	192200	509003550	24600	24600	24600	24600	0
104	20240422	192100	509003550	24600	24600	24600	24600	0
105	20240422	192000	509003550	24600	24600	24600	24600	0
106	20240422	191900	509003550	24600	24600	24600	24600	0
107	20240422	191800	509003550	24600	24600	24600	24600	0
108	20240422	191700	509003550	24600	24600	24600	24600	0
109	20240422	191600	509003550	24600	24600	24600	24600	0
110	20240422	191500	509003550	24600	24600	24600	24600	0
111	20240422	191400	509003550	24600	24600	24600	24600	0
112	20240422	191300	509003550	24600	24600	24600	24600	0
113	20240422	191200	509003550	24600	24600	24600	24600	0
114	20240422	191100	509003550	24600	24600	24600	24600	0
115	20240422	191000	509003550	24600	24600	24600	24600	0
116	20240422	190900	509003550	24600	24600	24600	24600	0
117	20240422	190800	509003550	24600	24600	24600	24600	0
118	20240422	190700	509003550	24600	24600	24600	24600	0
119	20240422	190600	509003550	24600	24600	24600	24600	0
120	20240422	190500	509003550	24600	24600	24600	24600	0
121	20240422	190400	509003550	24600	24600	24600	24600	0
122	20240422	190300	509003550	24600	24600	24600	24600	246
123	20240422	190200	509003550	24600	24600	24600	24600	0
124	20240422	190100	509003550	24600	24600	24600	24600	0
125	20240422	190000	509003550	24600	24600	24600	24600	0
126	20240422	185900	509003550	24600	24600	24600	24600	0
127	20240422	185800	509003550	24600	24600	24600	24600	0
128	20240422	185700	509003550	24600	24600	24600	24600	0
129	20240422	185600	509003550	24600	24600	24600	24600	0
130	20240422	185500	509003550	24600	24600	24600	24600	0
131	20240422	185400	509003550	24600	24600	24600	24600	0
132	20240422	185300	509003550	24600	24600	24600	24600	0
133	20240422	185200	509003550	24600	24600	24600	24600	0
134	20240422	185100	509003550	24600	24600	24600	24600	0
135	20240422	185000	509003550	24600	24600	24600	24600	0
136	20240422	184900	509003550	24600	24600	24600	24600	0
137	20240422	184800	509003550	24600	24600	24600	24600	0
138	20240422	184700	509003550	24600	24600	24600	24600	0
139	20240422	184600	509003550	24600	24600	24600	24600	0
140	20240422	184500	509003550	24600	24600	24600	24600	0
141	20240422	184400	509003550	24600	24600	24600	24600	0
142	20240422	184300	509003550	24600	24600	24600	24600	0
143	20240422	184200	509003550	24600	24600	24600	24600	0
144	20240422	184100	509003550	24600	24600	24600	24600	0
145	20240422	184000	509003550	24600	24600	24600	24600	0
146	20240422	183900	509003550	24600	24600	24600	24600	0
147	20240422	183800	509003550	24600	24600	24600	24600	0
148	20240422	183700	509003550	24600	24600	24600	24600	0
149	20240422	183600	509003550	24600	24600	24600	24600	0
150	20240422	183500	509003550	24600	24600	24600	24600	0
151	20240422	183400	509003550	24600	24600	24600	24600	0
152	20240422	183300	509003550	24600	24600	24600	24600	246
153	20240422	183200	509003550	24600	24600	24600	24600	0
154	20240422	183100	509003550	24600	24600	24600	24600	0
155	20240422	183000	509003550	24600	24600	24600	24600	0
156	20240422	182900	509003550	24600	24600	24600	24600	0
157	20240422	182800	509003550	24600	24600	24600	24600	0
158	20240422	182700	509003550	24600	24600	24600	24600	0
159	20240422	182600	509003550	24600	24600	24600	24600	0
160	20240422	182500	509003550	24600	24600	24600	24600	0
161	20240422	182400	509003550	24600	24600	24600	24600	0
162	20240422	182300	509003550	24600	24600	24600	24600	0
163	20240422	182200	509003550	24600	24600	24600	24600	0
164	20240422	182100	509003550	24600	24600	24600	24600	0
165	20240422	182000	509003550	24600	24600	24600	24600	0
166	20240422	181900	509003550	24600	24600	24600	24600	0
167	20240422	181800	509003550	24600	24600	24600	24600	0
168	20240422	181700	509003550	24600	24600	24600	24600	0
169	20240422	181600	509003550	24600	24600	24600	24600	0
170	20240422	181500	509003550	24600	24600	24600	24600	0
171	20240422	181400	509003550	24600	24600	24600	24600	0
172	20240422	181300	509003550	24600	24600	24600	24600	0
173	20240422	181200	509003550	24600	24600	24600	24600	0
174	20240422	181100	509003550	24600	24600	24600	24600	0
175	20240422	181000	509003550	24600	24600	24600	24600	0
176	20240422	180900	509003550	24600	24600	24600	24600	0
177	20240422	180800	509003550	24600	24600	24600	24600	0
178	20240422	180700	509003550	24600	24600	24600	24600	0
179	20240422	180600	509003550	24600	24600	24600	24600	0
180	20240422	180500	509003550	24600	24600	24600	24600	0
181	20240422	180400	509003550	24600	24600	24600	24600	0
182	20240422	180300	509003550	24600	24600	24600	24600	246
183	20240422	180200	509003550	24600	24600	24600	24600	0
184	20240422	180100	509003550	24600	24600	24600	24600	0
185	20240422	180000	509003550	24600	24600	24600	24600	0
186	20240422	175900	509003550	24600	24600	24600	24600	0
187	20240422	175800	509003550	24600	24600	24600	24600	0
188	20240422	175700	509003550	24600	24600	24600	24600	0
189	20240422	175600	509003550	24600	24600	24600	24600	0
190	20240422	175500	509003550	24600	24600	24600	24600	0
191	20240422	175400	509003550	24600	24600	24600	24600	0
192	20240422	175300	509003550	24600	24600	24600	24600	0
193	20240422	175200	509003550	24600	24600	24600	24600	0
194	20240422	175100	509003550	24600	24600	24600	24600	0
195	20240422	175000	509003550	24600	24600	24600	24600	0
196	20240422	174900	509003550	24600	24600	24600	24600	0
197	20240422	174800	509003550	24600	24600	24600	24600	0
198	20240422	174700	509003550	24600	24600	24600	24600	0
199	20240422	174600	509003550	24600	24600	24600	24600	0
200	20240422	174500	509003550	24600	24600	24600	24600	0
201	20240422	174400	509003550	24600	24600	24600	24600	0
202	20240422	174300	509003550	24600	24600	24600	24600	0
203	20240422	174200	509003550	24600	24600	24600	24600	0
204	20240422	174100	509003550	24600	24600	24600	24600	0
205	20240422	174000	509003550	24600	24600	24600	24600	0
206	20240422	173900	509003550	24600	24600	24600	24600	0
207	20240422	173800	509003550	24600	24600	24600	24600	0
208	20240422	173700	509003550	24600	24600	24600	24600	0
209	20240422	173600	509003550	24600	24600	24600	24600	0
210	20240422	173500	509003550	24600	24600	24600	24600	0
211	20240422	173400	509003550	24600	24600	24600	24600	0
212	20240422	173300	509003550	24600	24600	24600	24600	246
213	20240422	173200	509003550	24600	24600	24600	24600	0
214	20240422	173100	509003550	24600	24600	24600	24600	0
215	20240422	173000	509003550	24600	24600	24600	24600	0
216	20240422	172900	509003550	24600	24600	24600	24600	0
217	20240422	172800	509003550	24600	24600	24600	24600	0
218	20240422	172700	509003550	24600	24600	24600	24600	0
219	20240422	172600	509003550	24600	24600	24600	24600	0
220	20240422	172500	509003550	24600	24600	24600	24600	0
221	20240422	172400	509003550	24600	24600	24600	24600	0
222	20240422	172300	509003550	24600	24600	24600	24600	0
223	20240422	172200	509003550	24600	24600	24600	24600	0
224	20240422	172100	509003550	24600	24600	24600	24600	0
225	20240422	172000	509003550	24600	24600	24600	24600	0
226	20240422	171900	509003550	24600	24600	24600	24600	0
227	20240422	171800	509003550	24600	24600	24600	24600	0
228	20240422	171700	509003550	24600	24600	24600	24600	0
229	20240422	171600	509003550	24600	24600	24600	24600	0
230	20240422	171500	509003550	24600	24600	24600	24600	0
231	20240422	171400	509003550	24600	24600	24600	24600	0
232	20240422	171300	509003550	24600	24600	24600	24600	0
233	20240422	171200	509003550	24600	24600	24600	24600	0
234	20240422	171100	509003550	24600	24600	24600	24600	0
235	20240422	171000	509003550	24600	24600	24600	24600	0
236	20240422	170900	509003550	24600	24600	24600	24600	0
237	20240422	170800	509003550	24600	24600	24600	24600	0
238	20240422	170700	509003550	24600	24600	24600	24600	0
239	20240422	170600	509003550	24600	24600	24600	24600	0
240	20240422	170500	509003550	24600	24600	24600	24600	0
241	20240422	170400	509003550	24600	24600	24600	24600	0
242	20240422	170300	509003550	24600	24600	24600	24600	246
243	20240422	170200	509003550	24600	24600	24600	24600	0
244	20240422	170100	509003550	24600	24600	24600	24600	0
245	20240422	170000	509003550	24600	24600	24600	24600	0
246	20240422	165900	509003550	24600	24600	24600	24600	0
247	20240422	165800	509003550	24600	24600	24600	24600	0
248	20240422	165700	509003550	24600	24600	24600	24600	0
249	20240422	165600	509003550	24600	24600	24600	24600	0
250	20240422	165500	509003550	24600	24600	24600	24600	0
251	20240422	165400	509003550	24600	24600	24600	24600	0
252	20240422	165300	509003550	24600	24600	24600	24600	0
253	20240422	165200	509003550	24600	24600	24600	24600	0
254	20240422	165100	509003550	24600	24600	24600	24600	0
255	20240422	165000	509003550	24600	24600	24600	24600	0
256	20240422	164900	509003550	24600	24600	24600	24600	0
257	20240422	164800	509003550	24600	24600	24600	24600	0
258	20240422	164700	509003550	24600	24600	24600	24600	0
259	20240422	164600	509003550	24600	24600	24600	24600	0
260	20240422	164500	509003550	24600	24600	24600	24600	0
261	20240422	164400	509003550	24600	24600	24600	24600	0
262	20240422	164300	509003550	24600	24600	24600	24600	0
263	20240422	164200	509003550	24600	24600	24600	24600	0
264	20240422	164100	509003550	24600	24600	24600	24600	0
265	20240422	164000	509003550	24600	24600	24600	24600	0
266	20240422	163900	509003550	24600	24600	24600	24600	0
267	20240422	163800	509003550	24600	24600	24600	24600	0
268	20240422	163700	509003550	24600	24600	24600	24600	0
269	20240422	163600	509003550	24600	24600	24600	24600	0
270	20240422	163500	509003550	24600	24600	24600	24600	0
271	20240422	163400	509003550	24600	24600	24600	24600	0
272	20240422	163300	509003550	24600	24600	24600	24600	246
273	20240422	163200	509003550	24600	24600	24600	24600	0
274	20240422	163100	509003550	24600	24600	24600	24600	0
275	20240422	163000	509003550	24600	24600	24600	24600	0
276	20240422	162900	509003550	24600	24600	24600	24600	0
277	20240422	162800	509003550	24600	24600	24600	24600	0
278	20240422	162700	509003550	24600	24600	24600	24600	0
279	20240422	162600	509003550	24600	24600	24600	24600	0
280	20240422	162500	509003550	24600	24600	24600	24600	0
281	20240422	162400	509003550	24600	24600	24600	24600	0
282	20240422	162300	509003550	24600	24600	24600	24600	0
283	20240422	162200	509003550	24600	24600	24600	24600	0
284	20240422	162100	509003550	24600	24600	24600	24600	0
285	20240422	162000	509003550	24600	24600	24600	24600	0
286	20240422	161900	509003550	24600	24600	24600	24600	0
287	20240422	161800	509003550	24600	24600	24600	24600	0
288	20240422	161700	509003550	24600	24600	24600	24600	0
289	20240422	161600	509003550	24600	24600	24600	24600	0
290	20240422	161500	509003550	24600	24600	24600	24600	0
291	20240422	161400	509003550	24600	24600	24600	24600	0
292	20240422	161300	509003550	24600	24600	24600	24600	0
293	20240422	161200	509003550	24600	24600	24600	24600	0
294	20240422	161100	509003550	24600	24600	24600	24600	0
295	20240422	161000	509003550	24600	24600	24600	24600	0
296	20240422	160900	509003550	24600	24600	24600	24600	0
297	20240422	160800	509003550	24600	24600	24600	24600	0
298	20240422	160700	509003550	24600	24600	24600	24600	0
299	20240422	160600	509003550	24600	24600	24600	24600	0
300	20240422	160500	509003550	24600	24600	24600	24600	0
301	20240422	160400	509003550	24600	24600	24600	24600	0
302	20240422	160300	509003550	24600	24600	24600	24600	246
303	20240422	160200	509003550	24600	24600	24600	24600	0
304	20240422	160100	509003550	24600	24600	24600	24600	0
305	20240422	160000	509003550	24600	24600	24600	24600	0
306	20240422	155900	509003550	24600	24600	24600	24600	0
307	20240422	155800	509003550	24600	24600	24600	24600	0
308	20240422	155700	509003550	24600	24600	24600	24600	0
309	20240422	155600	509003550	24600	24600	24600	24600	0
310	20240422	155500	509003550	24600	24600	24600	24600	0
311	20240422	155400	509003550	24600	24600	24600	24600	0
312	20240422	155300	509003550	24600	24600	24600	24600	0
313	20240422	155200	509003550	24600	24600	24600	24600	0
314	20240422	155100	509003550	24600	24600	24600	24600	0
315	20240422	155000	509003550	24600	24600	24600	24600	0
316	20240422	154900	509003550	24600	24600	24600	24600	0
317	20240422	154800	509003550	24600	24600	24600	24600	0
318	20240422	154700	509003550	24600	24600	24600	24600	0
319	20240422	154600	509003550	24600	24600	24600	24600	0
320	20240422	154500	509003550	24600	24600	24600	24600	0
321	20240422	154400	509003550	24600	24600	24600	24600	0
322	20240422	154300	509003550	24600	24600	24600	24600	0
323	20240422	154200	509003550	24600	24600	24600	24600	0
324	20240422	154100	509003550	24600	24600	24600	24600	0
325	20240422	154000	509003550	24600	24600	24600	24600	0
326	20240422	153900	509003550	24600	24600	24600	24600	0
327	20240422	153800	509003550	24600	24600	24600	24600	0
328	20240422	153700	509003550	24600	24600	24600	24600	0
329	20240422	153600	509003550	24600	24600	24600	24600	0
330	20240422	153500	509003550	24600	24600	24600	24600	0
331	20240422	153400	509003550	24600	24600	24600	24600	0
332	20240422	153300	509003550	24600	24600	24600	24600	246
333	20240422	153200	509003550	24600	24600	24600	24600	0
334	20240422	153100	509003550	24600	24600	24600	24600	0
335	20240422	153000	509003550	24600	24600	24600	24600	246
336	20240422	152900	502951950	24600	24600	24600	24600	0
337	20240422	152800	502951950	24600	24600	24600	24600	0
338	20240422	152700	502951950	24600	24600	24600	24600	0
339	20240422	152600	502951950	24600	24600	24600	24600	0
340	20240422	152500	502951950	24600	24600	24600	24600	0
341	20240422	152400	502951950	24600	24600	24600	24600	0
342	20240422	152300	502951950	24600	24600	24600	24600	0
343	20240422	152200	502951950	24600	24600	24600	24600	0
344	20240422	152100	502951950	24600	24600	24600	24600	0
345	20240422	152000	502951950	24600	24600	24600	24600	0
346	20240422	151900	502951950	24600	24600	24600	24550	58
347	20240422	151800	501525450	24600	24600	24600	24600	55
348	20240422	151700	500172450	24600	24600	24600	24600	37
349	20240422	151600	499262250	24600	24500	24600	24500	529
350	20240422	151500	486285050	24500	24500	24500	24500	37
351	20240422	151400	485378550	24500	24500	24500	24400	34
352	20240422	151300	484545950	24500	24500	24550	24500	32
353	20240422	151200	483761800	24500	24550	24550	24500	33
354	20240422	151100	482952400	24550	24500	24550	24500	273
355	20240422	151000	476250400	24500	24500	24500	24500	49
356	20240422	150900	475049900	24350	24350	24350	24350	10
357	20240422	150800	474806400	24350	24350	24350	24350	1
358	20240422	150700	474782050	24350	24350	24350	24350	13
359	20240422	150600	474465500	24350	24350	24350	24350	1
360	20240422	150500	474441150	24500	24500	24500	24500	1
361	20240422	150400	474416650	24300	24300	24300	24300	0
362	20240422	150300	474416650	24300	24300	24300	24300	0
363	20240422	150200	474416650	24300	24300	24300	24300	131
364	20240422	150100	471233350	24300	24300	24300	24300	30
365	20240422	150000	470504350	24300	24350	24350	24300	10
366	20240422	145900	470261100	24300	24300	24300	24300	30
367	20240422	145800	469532100	24450	24450	24450	24450	15
368	20240422	145700	469165350	24350	24350	24350	24350	0
369	20240422	145600	469165350	24350	24400	24400	24350	3
370	20240422	145500	469092200	24400	24400	24400	24400	8
371	20240422	145400	468897000	24300	24300	24300	24300	250
372	20240422	145300	462822000	24400	24400	24400	24400	8
373	20240422	145200	462626800	24400	24400	24400	24400	15
374	20240422	145100	462260800	24350	24350	24350	24350	24
375	20240422	145000	461676400	24300	24350	24350	24300	11
376	20240422	144900	461408600	24300	24350	24350	24300	72
377	20240422	144800	459655500	24350	24350	24350	24350	0
378	20240422	144700	459655500	24350	24350	24350	24350	11
379	20240422	144600	459387650	24350	24350	24350	24350	33
380	20240422	144500	458584100	24350	24350	24350	24350	2
381	20240422	144400	458535400	24400	24400	24400	24400	13
382	20240422	144300	458218200	24400	24400	24400	24400	1
383	20240422	144200	458193800	24400	24400	24550	24400	62
384	20240422	144100	456680750	24400	24400	24400	24400	4
385	20240422	144000	456583150	24400	24400	24400	24400	13
386	20240422	143900	456265950	24400	24400	24400	24400	1
387	20240422	143800	456241550	24350	24350	24350	24350	30
388	20240422	143700	455511050	24350	24350	24350	24350	107
389	20240422	143600	452905600	24350	24350	24350	24350	0
390	20240422	143500	452905600	24350	24350	24350	24350	0
391	20240422	143400	452905600	24350	24350	24350	24350	14
392	20240422	143300	452564700	24400	24400	24400	24400	1
393	20240422	143200	452540300	24400	24350	24400	24350	4
394	20240422	143100	452442850	24350	24350	24350	24350	0
395	20240422	143000	452442850	24350	24350	24350	24350	6
396	20240422	142900	452296750	24350	24350	24350	24350	0
397	20240422	142800	452296750	24350	24350	24350	24350	0
398	20240422	142700	452296750	24350	24350	24350	24350	4
399	20240422	142600	452199350	24400	24400	24400	24400	26
400	20240422	142500	451564950	24550	24500	24550	24450	150
401	20240422	142400	447884300	24500	24400	24500	24400	46
402	20240422	142300	446761800	24400	24400	24400	24400	200
403	20240422	142200	441881800	24400	24400	24400	24400	0
404	20240422	142100	441881800	24400	24350	24400	24350	4
405	20240422	142000	441784250	24400	24350	24400	24350	2
406	20240422	141900	441735500	24300	24300	24300	24300	20
407	20240422	141800	441249500	24400	24400	24400	24400	40
408	20240422	141700	440273500	24350	24350	24350	24350	1
409	20240422	141600	440249150	24350	24400	24400	24350	31
410	20240422	141500	439493000	24400	24350	24400	24350	61
411	20240422	141400	438005100	24350	24350	24350	24350	0
412	20240422	141300	438005100	24350	24350	24350	24350	0
413	20240422	141200	438005100	24350	24350	24350	24350	0
414	20240422	141100	438005100	24350	24400	24400	24350	2
415	20240422	141000	437956350	24250	24250	24250	24250	1
416	20240422	140900	437932100	24350	24350	24350	24350	1
417	20240422	140800	437907750	24300	24300	24300	24300	100
418	20240422	140700	435477750	24200	24400	24400	24200	360
419	20240422	140600	426702500	24400	24400	24400	24400	1
420	20240422	140500	426678100	24400	24400	24400	24400	0
421	20240422	140400	426678100	24400	24300	24400	24300	3
422	20240422	140300	426605100	24250	24400	24400	24250	507
423	20240422	140200	414280100	24400	24400	24400	24400	2
424	20240422	140100	414231300	24400	24400	24400	24400	0
425	20240422	140000	414231300	24400	24400	24400	24400	0
426	20240422	135900	414231300	24400	24450	24450	24400	2
427	20240422	135800	414182450	24400	24450	24450	24400	75
428	20240422	135700	412352200	24500	24450	24500	24450	12
429	20240422	135600	412058750	24500	24500	24500	24500	8
430	20240422	135500	411862750	24500	24450	24500	24450	7
431	20240422	135400	411691550	24500	24500	24500	24500	1
432	20240422	135300	411667050	24500	24500	24500	24500	22
433	20240422	135200	411128050	24500	24550	24550	24500	52
434	20240422	135100	409851550	24550	24550	24550	24550	200
435	20240422	135000	404941550	24550	24550	24550	24550	1
436	20240422	134900	404917000	24600	24600	24600	24600	22
437	20240422	134800	404375800	24600	24600	24600	24600	6
438	20240422	134700	404228200	24600	24600	24600	24600	1
439	20240422	134600	404203600	24600	24450	24600	24450	136
440	20240422	134500	400867200	24450	24450	24450	24450	6
441	20240422	134400	400720500	24450	24400	24450	24400	33
442	20240422	134300	399915200	24450	24450	24450	24450	4
443	20240422	134200	399817400	24450	24450	24450	24450	2
444	20240422	134100	399768500	24400	24400	24400	24400	0
445	20240422	134000	399768500	24400	24400	24400	24400	0
446	20240422	133900	399768500	24400	24400	24400	24400	0
447	20240422	133800	399768500	24400	24400	24400	24400	0
448	20240422	133700	399768500	24400	24400	24400	24400	37
449	20240422	133600	398865700	24450	24450	24450	24450	1
450	20240422	133500	398841250	24400	24400	24400	24400	1
451	20240422	133400	398816850	24450	24450	24450	24450	5
452	20240422	133300	398694600	24450	24350	24450	24350	6
453	20240422	133200	398548400	24350	24350	24400	24350	27
454	20240422	133100	397890900	24450	24400	24450	24400	33
455	20240422	133000	397085600	24450	24450	24450	24450	9
456	20240422	132900	396865550	24450	24450	24450	24450	7
457	20240422	132800	396694400	24400	24400	24400	24400	0
458	20240422	132700	396694400	24400	24400	24400	24400	0
459	20240422	132600	396694400	24400	24400	24400	24400	22
460	20240422	132500	396157600	24400	24400	24400	24400	0
461	20240422	132400	396157600	24400	24400	24400	24400	0
462	20240422	132300	396157600	24400	24400	24400	24400	0
463	20240422	132200	396157600	24400	24400	24400	24400	0
464	20240422	132100	396157600	24400	24400	24400	24400	5
465	20240422	132000	396035600	24350	24350	24350	24350	6
466	20240422	131900	395889500	24400	24400	24400	24400	1
467	20240422	131800	395865100	24400	24400	24400	24400	3
468	20240422	131700	395791900	24400	24400	24400	24400	1
469	20240422	131600	395767500	24400	24400	24400	24400	0
470	20240422	131500	395767500	24400	24400	24400	24400	4
471	20240422	131400	395669900	24400	24400	24400	24400	50
472	20240422	131300	394449900	24500	24500	24500	24500	0
473	20240422	131200	394449900	24500	24550	24550	24500	11
474	20240422	131100	394179900	24550	24550	24550	24550	10
475	20240422	131000	393934400	24550	24500	24550	24500	3
476	20240422	130900	393860850	24400	24550	24550	24400	60
477	20240422	130800	392396700	24400	24400	24400	24400	0
478	20240422	130700	392396700	24400	24550	24550	24400	116
479	20240422	130600	389566000	24550	24550	24550	24550	4
480	20240422	130500	389467800	24550	24550	24550	24550	0
481	20240422	130400	389467800	24550	24500	24550	24500	113
482	20240422	130300	386694150	24550	24500	24550	24500	24
483	20240422	130200	386105650	24500	24450	24500	24450	11
484	20240422	130100	385836650	24450	24450	24450	24300	14
485	20240422	130000	385494950	24450	24450	24850	24450	757
486	20240422	125900	366851200	24500	24400	24500	24400	512
487	20240422	125800	354328150	24400	24400	24400	24400	5
488	20240422	125700	354206150	24400	24400	24400	24400	2
489	20240422	125600	354157350	24350	24400	24400	24350	27
490	20240422	125500	353499850	24400	24400	24400	24350	81
491	20240422	125400	351523500	24350	24400	24400	24350	226
492	20240422	125300	346009150	24400	24350	24400	24350	12
493	20240422	125200	345716850	24400	24400	24400	24400	0
494	20240422	125100	345716850	24400	24250	24400	24250	828
495	20240422	125000	325584450	24250	24250	24250	24250	45
496	20240422	124900	324493200	24250	24250	24250	24250	1
497	20240422	124800	324468950	24250	24250	24250	24250	0
498	20240422	124700	324468950	24250	24250	24250	24250	8
499	20240422	124600	324274950	24250	24250	24250	24250	0
500	20240422	124500	324274950	24250	24250	24250	24250	133
501	20240422	124400	321049700	24250	24250	24250	24250	1
502	20240422	124300	321025450	24200	24200	24200	24200	4
503	20240422	124200	320928650	24200	24200	24200	24200	0
504	20240422	124100	320928650	24200	24200	24200	24200	2
505	20240422	124000	320880250	24250	24250	24250	24250	0
506	20240422	123900	320880250	24250	24200	24250	24200	3
507	20240422	123800	320807600	24200	24200	24200	24200	10
508	20240422	123700	320565600	24250	24250	24250	24250	4
509	20240422	123600	320468600	24200	24250	24300	24200	13
510	20240422	123500	320153800	24250	24250	24250	24250	13
511	20240422	123400	319838550	24300	24300	24300	24300	0
512	20240422	123300	319838550	24300	24250	24300	24250	6
513	20240422	123200	319692800	24250	24200	24300	24200	286
514	20240422	123100	312763950	24200	24200	24200	24200	50
515	20240422	123000	311553950	24200	24150	24200	24150	253
516	20240422	122900	305436450	24150	24150	24150	24150	84
517	20240422	122800	303407850	24150	24050	24150	24050	2311
518	20240422	122700	247761650	24000	24000	24000	24000	0
519	20240422	122600	247761650	24000	24000	24000	24000	139
520	20240422	122500	244425650	24000	24000	24000	24000	20
521	20240422	122400	243945650	24050	24050	24050	24050	0
522	20240422	122300	243945650	24050	24050	24050	24050	0
523	20240422	122200	243945650	24050	24000	24050	24000	2
524	20240422	122100	243897600	24000	24000	24000	24000	0
525	20240422	122000	243897600	24000	24000	24000	24000	0
526	20240422	121900	243897600	24000	24000	24000	24000	0
527	20240422	121800	243897600	24000	24000	24000	24000	0
528	20240422	121700	243897600	24000	24000	24000	24000	50
529	20240422	121600	242697600	24050	24050	24050	24050	0
530	20240422	121500	242697600	24050	24050	24050	24050	0
531	20240422	121400	242697600	24050	24050	24050	24050	0
532	20240422	121300	242697600	24050	24050	24050	24050	0
533	20240422	121200	242697600	24050	24050	24050	24050	24
534	20240422	121100	242120400	24050	24050	24050	24050	0
535	20240422	121000	242120400	24050	24050	24050	24050	1
536	20240422	120900	242096350	24050	24000	24050	24000	255
537	20240422	120800	235963950	24000	24000	24000	24000	0
538	20240422	120700	235963950	24000	24000	24000	24000	1
539	20240422	120600	235939950	24000	24000	24000	24000	1
540	20240422	120500	235915950	24000	24000	24000	24000	0
541	20240422	120400	235915950	24000	24000	24000	24000	41
542	20240422	120300	234931950	24000	24000	24000	24000	169
543	20240422	120200	230875950	24000	24000	24000	24000	2
544	20240422	120100	230827950	24050	24050	24050	24050	0
545	20240422	120000	230827950	24050	24050	24050	24050	0
546	20240422	115900	230827950	24050	24050	24050	24050	0
547	20240422	115800	230827950	24050	24050	24050	24050	41
548	20240422	115700	229841900	24050	24050	24050	24050	3
549	20240422	115600	229769750	23950	23950	23950	23950	0
550	20240422	115500	229769750	23950	23950	23950	23950	1
551	20240422	115400	229745800	24050	24050	24050	24050	1
552	20240422	115300	229721750	24000	24000	24000	24000	2
553	20240422	115200	229673750	24050	24050	24050	24050	0
554	20240422	115100	229673750	24050	24050	24050	24050	0
555	20240422	115000	229673750	24050	24050	24050	24050	1
556	20240422	114900	229649700	24050	24050	24050	24050	0
557	20240422	114800	229649700	24050	24050	24050	24050	0
558	20240422	114700	229649700	24050	23950	24050	23950	51
559	20240422	114600	228428150	23950	23950	23950	23950	0
560	20240422	114500	228428150	23950	23950	23950	23950	1
561	20240422	114400	228404200	24050	24050	24050	24050	0
562	20240422	114300	228404200	24050	24050	24050	24050	0
563	20240422	114200	228404200	24050	24000	24050	24000	23
564	20240422	114100	227851750	24050	24050	24050	24050	0
565	20240422	114000	227851750	24050	24050	24050	24050	0
566	20240422	113900	227851750	24050	24050	24050	24050	1
567	20240422	113800	227827700	24000	24000	24000	24000	0
568	20240422	113700	227827700	24000	24000	24000	24000	0
569	20240422	113600	227827700	24000	24000	24000	24000	0
570	20240422	113500	227827700	24000	24000	24000	24000	10
571	20240422	113400	227587700	24000	24000	24000	24000	1
572	20240422	113300	227563700	23900	23900	23900	23900	0
573	20240422	113200	227563700	23900	23900	23900	23900	0
574	20240422	113100	227563700	23900	23900	23900	23900	2
575	20240422	113000	227515900	23900	23900	23900	23900	0
576	20240422	112900	227515900	23900	23900	23900	23900	208
577	20240422	112800	222544700	24000	24000	24000	24000	1
578	20240422	112700	222520700	24000	24000	24000	24000	2
579	20240422	112600	222472700	24000	24000	24000	24000	0
580	20240422	112500	222472700	24000	24000	24000	24000	1
581	20240422	112400	222448700	24000	24000	24000	24000	1
582	20240422	112300	222424700	24000	24000	24000	24000	0
583	20240422	112200	222424700	24000	24000	24000	24000	0
584	20240422	112100	222424700	24000	24000	24000	24000	1
585	20240422	112000	222400700	24000	24000	24000	24000	0
586	20240422	111900	222400700	24000	24000	24000	24000	0
587	20240422	111800	222400700	24000	24000	24000	24000	13
588	20240422	111700	222088700	24000	23950	24000	23950	2
589	20240422	111600	222040750	23950	23950	23950	23950	0
590	20240422	111500	222040750	23950	23950	23950	23950	5
591	20240422	111400	221921000	23950	23950	23950	23950	96
592	20240422	111300	219621800	23950	23950	23950	23950	58
593	20240422	111200	218232700	24000	24000	24000	24000	3
594	20240422	111100	218160700	24000	23950	24000	23950	10
595	20240422	111000	217921150	23950	23950	23950	23950	2
596	20240422	110900	217873250	23950	24000	24000	23950	257
597	20240422	110800	211705300	24050	24050	24050	24050	9
598	20240422	110700	211488850	24050	24050	24050	24050	37
599	20240422	110600	210599000	24050	24050	24050	24050	0
600	20240422	110500	210599000	24050	24050	24050	24050	0
601	20240422	110400	210599000	24050	24050	24050	24050	2
602	20240422	110300	210550900	24100	24100	24100	24100	0
603	20240422	110200	210550900	24100	24100	24100	24100	0
604	20240422	110100	210550900	24100	24100	24100	24100	0
605	20240422	110000	210550900	24100	24100	24100	24100	0
606	20240422	105900	210550900	24100	24100	24100	24100	0
607	20240422	105800	210550900	24100	24100	24100	24100	0
608	20240422	105700	210550900	24100	24100	24100	24100	0
609	20240422	105600	210550900	24100	24100	24100	24100	19
610	20240422	105500	210093000	24100	24100	24100	24100	51
611	20240422	105400	208863900	24100	24100	24100	24100	3
612	20240422	105300	208791600	24100	24100	24100	24100	0
613	20240422	105200	208791600	24100	24100	24100	24100	0
614	20240422	105100	208791600	24100	24100	24100	24100	0
615	20240422	105000	208791600	24100	24100	24100	24100	1
616	20240422	104900	208767500	24000	24000	24000	24000	0
617	20240422	104800	208767500	24000	24000	24000	24000	0
618	20240422	104700	208767500	24000	24000	24000	24000	0
619	20240422	104600	208767500	24000	24000	24000	24000	0
620	20240422	104500	208767500	24000	24000	24000	24000	39
621	20240422	104400	207831500	24000	24050	24050	24000	94
622	20240422	104300	205575200	24050	24050	24050	24050	1
623	20240422	104200	205551150	24100	24100	24100	24100	0
624	20240422	104100	205551150	24100	24100	24100	24100	0
625	20240422	104000	205551150	24100	24100	24100	24100	0
626	20240422	103900	205551150	24100	24100	24100	24100	0
627	20240422	103800	205551150	24100	24100	24100	24100	3
628	20240422	103700	205478850	24100	24100	24100	24100	0
629	20240422	103600	205478850	24100	24100	24100	24100	1
630	20240422	103500	205454750	24150	24150	24150	24150	0
631	20240422	103400	205454750	24150	24150	24150	24150	1
632	20240422	103300	205430600	24150	24150	24150	24150	5
633	20240422	103200	205309850	24000	24000	24000	24000	0
634	20240422	103100	205309850	24000	24000	24000	24000	10
635	20240422	103000	205069850	24150	24150	24150	24150	0
636	20240422	102900	205069850	24150	24150	24150	24150	32
637	20240422	102800	204297050	24150	24150	24150	24150	0
638	20240422	102700	204297050	24150	24150	24150	24150	0
639	20240422	102600	204297050	24150	24150	24150	24150	0
640	20240422	102500	204297050	24150	24100	24150	24100	3
641	20240422	102400	204224700	24000	24000	24000	24000	20
642	20240422	102300	203744700	24000	24000	24000	24000	20
643	20240422	102200	203264700	24000	24050	24050	24000	446
644	20240422	102100	192553650	24100	24100	24100	24100	14
645	20240422	102000	192216250	24150	24150	24150	24150	0
646	20240422	101900	192216250	24150	24150	24150	24150	0
647	20240422	101800	192216250	24150	24150	24150	24150	0
648	20240422	101700	192216250	24150	24150	24150	24150	0
649	20240422	101600	192216250	24150	24150	24150	24150	0
650	20240422	101500	192216250	24150	24150	24150	24150	40
651	20240422	101400	191250250	24200	24200	24200	24200	6
652	20240422	101300	191105050	24200	24200	24200	24200	3
653	20240422	101200	191032450	24200	24200	24200	24200	1
654	20240422	101100	191008250	24150	24150	24150	24150	10
655	20240422	101000	190766750	24150	24150	24150	24150	28
656	20240422	100900	190090550	24150	24200	24200	24150	8
657	20240422	100800	189897300	24150	24050	24150	24050	179
658	20240422	100700	185574650	24050	24050	24050	24050	140
659	20240422	100600	182207650	24150	24150	24150	24150	0
660	20240422	100500	182207650	24150	24150	24150	24150	1
661	20240422	100400	182183500	24150	24150	24150	24150	15
662	20240422	100300	181821250	24150	24150	24150	24150	1
663	20240422	100200	181797100	24150	24100	24150	24100	32
664	20240422	100100	181025450	24100	24100	24100	24100	0
665	20240422	100000	181025450	24100	24100	24100	24100	1
666	20240422	095900	181001350	24100	24100	24100	24100	1
667	20240422	095800	180977250	24100	24100	24100	24100	0
668	20240422	095700	180977250	24100	24100	24100	24100	0
669	20240422	095600	180977250	24100	24100	24100	24100	64
670	20240422	095500	179434850	24100	24100	24100	24100	2
671	20240422	095400	179386650	24100	24100	24100	24100	0
672	20240422	095300	179386650	24100	24100	24100	24100	0
673	20240422	095200	179386650	24100	24100	24100	24100	2
674	20240422	095100	179338450	24000	24050	24050	24000	93
675	20240422	095000	177103400	24150	24100	24150	24100	51
676	20240422	094900	175874250	24100	24100	24100	24100	150
677	20240422	094800	172259250	24100	24100	24100	24100	0
678	20240422	094700	172259250	24100	24100	24100	24100	11
679	20240422	094600	171994150	24100	24100	24100	24100	20
680	20240422	094500	171512150	24100	24100	24100	24100	0
681	20240422	094400	171512150	24100	24100	24100	24100	0
682	20240422	094300	171512150	24100	24100	24100	24100	0
683	20240422	094200	171512150	24100	24100	24100	24100	0
684	20240422	094100	171512150	24100	24100	24100	24100	56
685	20240422	094000	170162550	24100	24200	24200	24100	240
686	20240422	093900	164363400	24200	24350	24350	24200	58
687	20240422	093800	162959350	24300	24400	24400	24300	104
688	20240422	093700	160431750	24400	24350	24400	24350	111
689	20240422	093600	157723850	24350	24300	24350	24300	363
690	20240422	093500	148892950	24300	24250	24300	24250	309
691	20240422	093400	141395850	24250	24250	24250	24250	52
692	20240422	093300	140134850	24250	24250	24250	24250	48
693	20240422	093200	138970850	24250	24100	24250	24100	326
694	20240422	093100	131094750	24050	24050	24050	24000	105
695	20240422	093000	128574500	24000	24100	24100	24000	15
696	20240422	092900	128213500	24100	24050	24100	24000	71
697	20240422	092800	126509300	24100	24050	24100	23950	678
698	20240422	092700	110249000	24050	24100	24100	24050	255
699	20240422	092600	104111000	24100	24250	24300	24100	584
700	20240422	092500	89989900	24250	24250	24250	24250	146
701	20240422	092400	86449400	24250	24250	24250	24250	15
702	20240422	092300	86085650	24250	24150	24250	24150	841
703	20240422	092200	65740150	24150	24150	24150	24150	5
704	20240422	092100	65619400	24100	24100	24100	24100	52
705	20240422	092000	64366200	24100	24100	24100	24100	8
706	20240422	091900	64173400	24100	24100	24100	24100	6
707	20240422	091800	64028800	24150	24150	24150	24150	2
708	20240422	091700	63980500	24150	24100	24150	24100	92
709	20240422	091600	61758800	24150	24100	24150	24100	589
710	20240422	091500	47553900	24100	24050	24100	24050	116
711	20240422	091400	44758350	24100	24100	24100	24050	25
712	20240422	091300	44155900	24100	24050	24100	24050	93
713	20240422	091200	41917900	24050	23950	24050	23950	290
714	20240422	091100	34959050	24000	24000	24000	24000	21
715	20240422	091000	34455050	24000	24000	24000	24000	22
716	20240422	090900	33927050	24000	24000	24000	24000	5
717	20240422	090800	33807050	24000	24000	24000	23900	14
718	20240422	090700	33471350	24000	23900	24000	23900	257
719	20240422	090600	27307550	23900	23950	23950	23900	2
720	20240422	090500	27259700	23850	23750	24150	23750	256
721	20240422	090400	21121650	23750	23700	23750	23700	50
722	20240422	090300	19936150	23600	23850	23850	23600	6
723	20240422	090200	19794300	23550	23550	23550	23550	2
724	20240422	090100	19747200	23500	23500	23500	23500	130
725	20240422	090000	16692200	23500	23400	23500	23400	706