KissMeData/014820/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190000	1909571500	40500	40500	40500	40500	1213
3	20240422	185900	1909571500	40500	40500	40500	40500	0
4	20240422	185800	1909571500	40500	40500	40500	40500	0
5	20240422	185700	1909571500	40500	40500	40500	40500	0
6	20240422	185600	1909571500	40500	40500	40500	40500	0
7	20240422	185500	1909571500	40500	40500	40500	40500	0
8	20240422	185400	1909571500	40500	40500	40500	40500	0
9	20240422	185300	1909571500	40500	40500	40500	40500	0
10	20240422	185200	1909571500	40500	40500	40500	40500	0
11	20240422	185100	1909571500	40500	40500	40500	40500	0
12	20240422	185000	1909571500	40500	40500	40500	40500	0
13	20240422	184900	1909571500	40500	40500	40500	40500	0
14	20240422	184800	1909571500	40500	40500	40500	40500	0
15	20240422	184700	1909571500	40500	40500	40500	40500	0
16	20240422	184600	1909571500	40500	40500	40500	40500	0
17	20240422	184500	1909571500	40500	40500	40500	40500	0
18	20240422	184400	1909571500	40500	40500	40500	40500	0
19	20240422	184300	1909571500	40500	40500	40500	40500	0
20	20240422	184200	1909571500	40500	40500	40500	40500	0
21	20240422	184100	1909571500	40500	40500	40500	40500	0
22	20240422	184000	1909571500	40500	40500	40500	40500	0
23	20240422	183900	1909571500	40500	40500	40500	40500	0
24	20240422	183800	1909571500	40500	40500	40500	40500	0
25	20240422	183700	1909571500	40500	40500	40500	40500	0
26	20240422	183600	1909571500	40500	40500	40500	40500	0
27	20240422	183500	1909571500	40500	40500	40500	40500	0
28	20240422	183400	1909571500	40500	40500	40500	40500	0
29	20240422	183300	1909571500	40500	40500	40500	40500	0
30	20240422	183200	1909571500	40500	40500	40500	40500	0
31	20240422	183100	1909571500	40500	40500	40500	40500	0
32	20240422	183000	1909571500	40500	40500	40500	40500	1213
33	20240422	182900	1909571500	40500	40500	40500	40500	0
34	20240422	182800	1909571500	40500	40500	40500	40500	0
35	20240422	182700	1909571500	40500	40500	40500	40500	0
36	20240422	182600	1909571500	40500	40500	40500	40500	0
37	20240422	182500	1909571500	40500	40500	40500	40500	0
38	20240422	182400	1909571500	40500	40500	40500	40500	0
39	20240422	182300	1909571500	40500	40500	40500	40500	0
40	20240422	182200	1909571500	40500	40500	40500	40500	0
41	20240422	182100	1909571500	40500	40500	40500	40500	0
42	20240422	182000	1909571500	40500	40500	40500	40500	0
43	20240422	181900	1909571500	40500	40500	40500	40500	0
44	20240422	181800	1909571500	40500	40500	40500	40500	0
45	20240422	181700	1909571500	40500	40500	40500	40500	0
46	20240422	181600	1909571500	40500	40500	40500	40500	0
47	20240422	181500	1909571500	40500	40500	40500	40500	0
48	20240422	181400	1909571500	40500	40500	40500	40500	0
49	20240422	181300	1909571500	40500	40500	40500	40500	0
50	20240422	181200	1909571500	40500	40500	40500	40500	0
51	20240422	181100	1909571500	40500	40500	40500	40500	0
52	20240422	181000	1909571500	40500	40500	40500	40500	0
53	20240422	180900	1909571500	40500	40500	40500	40500	0
54	20240422	180800	1909571500	40500	40500	40500	40500	0
55	20240422	180700	1909571500	40500	40500	40500	40500	0
56	20240422	180600	1909571500	40500	40500	40500	40500	0
57	20240422	180500	1909571500	40500	40500	40500	40500	0
58	20240422	180400	1909571500	40500	40500	40500	40500	0
59	20240422	180300	1909571500	40500	40500	40500	40500	0
60	20240422	180200	1909571500	40500	40500	40500	40500	0
61	20240422	180100	1909571500	40500	40500	40500	40500	0
62	20240422	180000	1909571500	40500	40500	40500	40500	1213
63	20240422	175900	1909571500	40500	40500	40500	40500	0
64	20240422	175800	1909571500	40500	40500	40500	40500	0
65	20240422	175700	1909571500	40500	40500	40500	40500	0
66	20240422	175600	1909571500	40500	40500	40500	40500	0
67	20240422	175500	1909571500	40500	40500	40500	40500	0
68	20240422	175400	1909571500	40500	40500	40500	40500	0
69	20240422	175300	1909571500	40500	40500	40500	40500	0
70	20240422	175200	1909571500	40500	40500	40500	40500	0
71	20240422	175100	1909571500	40500	40500	40500	40500	0
72	20240422	175000	1909571500	40500	40500	40500	40500	0
73	20240422	174900	1909571500	40500	40500	40500	40500	0
74	20240422	174800	1909571500	40500	40500	40500	40500	0
75	20240422	174700	1909571500	40500	40500	40500	40500	0
76	20240422	174600	1909571500	40500	40500	40500	40500	0
77	20240422	174500	1909571500	40500	40500	40500	40500	0
78	20240422	174400	1909571500	40500	40500	40500	40500	0
79	20240422	174300	1909571500	40500	40500	40500	40500	0
80	20240422	174200	1909571500	40500	40500	40500	40500	0
81	20240422	174100	1909571500	40500	40500	40500	40500	0
82	20240422	174000	1909571500	40500	40500	40500	40500	0
83	20240422	173900	1909571500	40500	40500	40500	40500	0
84	20240422	173800	1909571500	40500	40500	40500	40500	0
85	20240422	173700	1909571500	40500	40500	40500	40500	0
86	20240422	173600	1909571500	40500	40500	40500	40500	0
87	20240422	173500	1909571500	40500	40500	40500	40500	0
88	20240422	173400	1909571500	40500	40500	40500	40500	0
89	20240422	173300	1909571500	40500	40500	40500	40500	0
90	20240422	173200	1909571500	40500	40500	40500	40500	0
91	20240422	173100	1909571500	40500	40500	40500	40500	0
92	20240422	173000	1909571500	40500	40500	40500	40500	1213
93	20240422	172900	1909571500	40500	40500	40500	40500	0
94	20240422	172800	1909571500	40500	40500	40500	40500	0
95	20240422	172700	1909571500	40500	40500	40500	40500	0
96	20240422	172600	1909571500	40500	40500	40500	40500	0
97	20240422	172500	1909571500	40500	40500	40500	40500	0
98	20240422	172400	1909571500	40500	40500	40500	40500	0
99	20240422	172300	1909571500	40500	40500	40500	40500	0
100	20240422	172200	1909571500	40500	40500	40500	40500	0
101	20240422	172100	1909571500	40500	40500	40500	40500	0
102	20240422	172000	1909571500	40500	40500	40500	40500	0
103	20240422	171900	1909571500	40500	40500	40500	40500	0
104	20240422	171800	1909571500	40500	40500	40500	40500	0
105	20240422	171700	1909571500	40500	40500	40500	40500	0
106	20240422	171600	1909571500	40500	40500	40500	40500	0
107	20240422	171500	1909571500	40500	40500	40500	40500	0
108	20240422	171400	1909571500	40500	40500	40500	40500	0
109	20240422	171300	1909571500	40500	40500	40500	40500	0
110	20240422	171200	1909571500	40500	40500	40500	40500	0
111	20240422	171100	1909571500	40500	40500	40500	40500	0
112	20240422	171000	1909571500	40500	40500	40500	40500	0
113	20240422	170900	1909571500	40500	40500	40500	40500	0
114	20240422	170800	1909571500	40500	40500	40500	40500	0
115	20240422	170700	1909571500	40500	40500	40500	40500	0
116	20240422	170600	1909571500	40500	40500	40500	40500	0
117	20240422	170500	1909571500	40500	40500	40500	40500	0
118	20240422	170400	1909571500	40500	40500	40500	40500	0
119	20240422	170300	1909571500	40500	40500	40500	40500	0
120	20240422	170200	1909571500	40500	40500	40500	40500	0
121	20240422	170100	1909571500	40500	40500	40500	40500	0
122	20240422	170000	1909571500	40500	40500	40500	40500	1213
123	20240422	165900	1909571500	40500	40500	40500	40500	0
124	20240422	165800	1909571500	40500	40500	40500	40500	0
125	20240422	165700	1909571500	40500	40500	40500	40500	0
126	20240422	165600	1909571500	40500	40500	40500	40500	0
127	20240422	165500	1909571500	40500	40500	40500	40500	0
128	20240422	165400	1909571500	40500	40500	40500	40500	0
129	20240422	165300	1909571500	40500	40500	40500	40500	0
130	20240422	165200	1909571500	40500	40500	40500	40500	0
131	20240422	165100	1909571500	40500	40500	40500	40500	0
132	20240422	165000	1909571500	40500	40500	40500	40500	0
133	20240422	164900	1909571500	40500	40500	40500	40500	0
134	20240422	164800	1909571500	40500	40500	40500	40500	0
135	20240422	164700	1909571500	40500	40500	40500	40500	0
136	20240422	164600	1909571500	40500	40500	40500	40500	0
137	20240422	164500	1909571500	40500	40500	40500	40500	0
138	20240422	164400	1909571500	40500	40500	40500	40500	0
139	20240422	164300	1909571500	40500	40500	40500	40500	0
140	20240422	164200	1909571500	40500	40500	40500	40500	0
141	20240422	164100	1909571500	40500	40500	40500	40500	0
142	20240422	164000	1909571500	40500	40500	40500	40500	0
143	20240422	163900	1909571500	40500	40500	40500	40500	0
144	20240422	163800	1909571500	40500	40500	40500	40500	0
145	20240422	163700	1909571500	40500	40500	40500	40500	0
146	20240422	163600	1909571500	40500	40500	40500	40500	0
147	20240422	163500	1909571500	40500	40500	40500	40500	0
148	20240422	163400	1909571500	40500	40500	40500	40500	0
149	20240422	163300	1909571500	40500	40500	40500	40500	0
150	20240422	163200	1909571500	40500	40500	40500	40500	0
151	20240422	163100	1909571500	40500	40500	40500	40500	0
152	20240422	163000	1909571500	40500	40500	40500	40500	1213
153	20240422	162900	1909571500	40500	40500	40500	40500	0
154	20240422	162800	1909571500	40500	40500	40500	40500	0
155	20240422	162700	1909571500	40500	40500	40500	40500	0
156	20240422	162600	1909571500	40500	40500	40500	40500	0
157	20240422	162500	1909571500	40500	40500	40500	40500	0
158	20240422	162400	1909571500	40500	40500	40500	40500	0
159	20240422	162300	1909571500	40500	40500	40500	40500	0
160	20240422	162200	1909571500	40500	40500	40500	40500	0
161	20240422	162100	1909571500	40500	40500	40500	40500	0
162	20240422	162000	1909571500	40500	40500	40500	40500	0
163	20240422	161900	1909571500	40500	40500	40500	40500	0
164	20240422	161800	1909571500	40500	40500	40500	40500	0
165	20240422	161700	1909571500	40500	40500	40500	40500	0
166	20240422	161600	1909571500	40500	40500	40500	40500	0
167	20240422	161500	1909571500	40500	40500	40500	40500	0
168	20240422	161400	1909571500	40500	40500	40500	40500	0
169	20240422	161300	1909571500	40500	40500	40500	40500	0
170	20240422	161200	1909571500	40500	40500	40500	40500	0
171	20240422	161100	1909571500	40500	40500	40500	40500	0
172	20240422	161000	1909571500	40500	40500	40500	40500	0
173	20240422	160900	1909571500	40500	40500	40500	40500	0
174	20240422	160800	1909571500	40500	40500	40500	40500	0
175	20240422	160700	1909571500	40500	40500	40500	40500	0
176	20240422	160600	1909571500	40500	40500	40500	40500	0
177	20240422	160500	1909571500	40500	40500	40500	40500	0
178	20240422	160400	1909571500	40500	40500	40500	40500	0
179	20240422	160300	1909571500	40500	40500	40500	40500	0
180	20240422	160200	1909571500	40500	40500	40500	40500	0
181	20240422	160100	1909571500	40500	40500	40500	40500	0
182	20240422	160000	1909571500	40500	40500	40500	40500	1213
183	20240422	155900	1909571500	40500	40500	40500	40500	0
184	20240422	155800	1909571500	40500	40500	40500	40500	0
185	20240422	155700	1909571500	40500	40500	40500	40500	0
186	20240422	155600	1909571500	40500	40500	40500	40500	0
187	20240422	155500	1909571500	40500	40500	40500	40500	0
188	20240422	155400	1909571500	40500	40500	40500	40500	0
189	20240422	155300	1909571500	40500	40500	40500	40500	0
190	20240422	155200	1909571500	40500	40500	40500	40500	0
191	20240422	155100	1909571500	40500	40500	40500	40500	0
192	20240422	155000	1909571500	40500	40500	40500	40500	0
193	20240422	154900	1909571500	40500	40500	40500	40500	0
194	20240422	154800	1909571500	40500	40500	40500	40500	0
195	20240422	154700	1909571500	40500	40500	40500	40500	0
196	20240422	154600	1909571500	40500	40500	40500	40500	0
197	20240422	154500	1909571500	40500	40500	40500	40500	0
198	20240422	154400	1909571500	40500	40500	40500	40500	0
199	20240422	154300	1909571500	40500	40500	40500	40500	0
200	20240422	154200	1909571500	40500	40500	40500	40500	0
201	20240422	154100	1909571500	40500	40500	40500	40500	0
202	20240422	154000	1909571500	40500	40500	40500	40500	0
203	20240422	153900	1909571500	40500	40500	40500	40500	0
204	20240422	153800	1909571500	40500	40500	40500	40500	0
205	20240422	153700	1909571500	40500	40500	40500	40500	0
206	20240422	153600	1909571500	40500	40500	40500	40500	0
207	20240422	153500	1909571500	40500	40500	40500	40500	0
208	20240422	153400	1909571500	40500	40500	40500	40500	0
209	20240422	153300	1909571500	40500	40500	40500	40500	0
210	20240422	153200	1909571500	40500	40500	40500	40500	0
211	20240422	153100	1909571500	40500	40500	40500	40500	0
212	20240422	153000	1909571500	40500	40500	40500	40500	2426
213	20240422	152900	1860445000	40600	40600	40600	40600	0
214	20240422	152800	1860445000	40600	40600	40600	40600	0
215	20240422	152700	1860445000	40600	40600	40600	40600	0
216	20240422	152600	1860445000	40600	40600	40600	40600	0
217	20240422	152500	1860445000	40600	40600	40600	40600	0
218	20240422	152400	1860445000	40600	40600	40600	40600	0
219	20240422	152300	1860445000	40600	40600	40600	40600	0
220	20240422	152200	1860445000	40600	40600	40600	40600	0
221	20240422	152100	1860445000	40600	40600	40600	40600	0
222	20240422	152000	1860445000	40600	40600	40600	40600	0
223	20240422	151900	1860445000	40600	40550	40600	40500	111
224	20240422	151800	1855946600	40550	40550	40600	40550	60
225	20240422	151700	1853512450	40550	40550	40600	40550	174
226	20240422	151600	1846456450	40550	40550	40550	40550	4
227	20240422	151500	1846294250	40600	40600	40600	40600	0
228	20240422	151400	1846294250	40600	40550	40600	40550	212
229	20240422	151300	1837691700	40550	40500	40550	40500	92
230	20240422	151200	1833961500	40500	40500	40500	40500	0
231	20240422	151100	1833961500	40500	40500	40500	40500	15
232	20240422	151000	1833354000	40550	40550	40550	40500	225
233	20240422	150900	1824238600	40500	40500	40500	40500	25
234	20240422	150800	1823226100	40550	40500	40550	40500	119
235	20240422	150700	1818406250	40500	40500	40500	40500	54
236	20240422	150600	1816219250	40500	40500	40500	40500	22
237	20240422	150500	1815328250	40550	40550	40550	40550	57
238	20240422	150400	1813016900	40550	40600	40600	40550	34
239	20240422	150300	1811638150	40550	40550	40600	40550	32
240	20240422	150200	1810340250	40500	40550	40550	40500	90
241	20240422	150100	1806692950	40500	40550	40550	40500	44
242	20240422	150000	1804909700	40550	40550	40550	40500	78
243	20240422	145900	1801747100	40550	40550	40550	40500	346
244	20240422	145800	1787717350	40550	40450	40550	40450	274
245	20240422	145700	1776616700	40450	40500	40500	40450	34
246	20240422	145600	1775240900	40500	40450	40500	40450	29
247	20240422	145500	1774067800	40400	40400	40400	40400	20
248	20240422	145400	1773259800	40500	40400	40500	40400	33
249	20240422	145300	1771925400	40500	40450	40500	40400	145
250	20240422	145200	1766066100	40500	40500	40500	40500	10
251	20240422	145100	1765661100	40550	40500	40550	40450	154
252	20240422	145000	1759427600	40500	40500	40500	40450	37
253	20240422	144900	1757930300	40450	40450	40450	40450	226
254	20240422	144800	1748788600	40450	40450	40450	40400	54
255	20240422	144700	1746605450	40450	40400	40500	40400	40
256	20240422	144600	1744988250	40450	40450	40450	40450	73
257	20240422	144500	1742035400	40550	40450	40550	40450	331
258	20240422	144400	1728637700	40450	40450	40450	40450	25
259	20240422	144300	1727626450	40500	40450	40500	40450	247
260	20240422	144200	1717624050	40500	40500	40500	40500	18
261	20240422	144100	1716895050	40450	40500	40500	40450	27
262	20240422	144000	1715802800	40400	40400	40400	40400	78
263	20240422	143900	1712651600	40400	40500	40500	40400	32
264	20240422	143800	1711358300	40450	40450	40450	40450	37
265	20240422	143700	1709861650	40450	40400	40450	40400	134
266	20240422	143600	1704444650	40400	40350	40450	40350	80
267	20240422	143500	1701214700	40350	40400	40400	40350	37
268	20240422	143400	1699721350	40350	40450	40450	40350	27
269	20240422	143300	1698631800	40450	40350	40450	40350	83
270	20240422	143200	1695279100	40400	40400	40400	40350	25
271	20240422	143100	1694270150	40350	40350	40350	40350	7
272	20240422	143000	1693987700	40450	40400	40450	40400	35
273	20240422	142900	1692573450	40400	40450	40450	40400	39
274	20240422	142800	1690997000	40350	40400	40400	40350	52
275	20240422	142700	1688897550	40350	40450	40450	40350	45
276	20240422	142600	1687080550	40450	40400	40450	40350	212
277	20240422	142500	1678516050	40400	40350	40400	40350	35
278	20240422	142400	1677103400	40350	40350	40350	40350	25
279	20240422	142300	1676094650	40350	40350	40400	40350	57
280	20240422	142200	1673794200	40350	40350	40350	40350	32
281	20240422	142100	1672503000	40350	40350	40350	40350	36
282	20240422	142000	1671050400	40400	40350	40400	40350	19
283	20240422	141900	1670282900	40350	40350	40400	40350	22
284	20240422	141800	1669395150	40350	40350	40400	40350	40
285	20240422	141700	1667780700	40350	40350	40350	40350	23
286	20240422	141600	1666852650	40400	40400	40400	40400	104
287	20240422	141500	1662651050	40400	40350	40400	40350	38
288	20240422	141400	1661116900	40350	40350	40400	40350	33
289	20240422	141300	1659785300	40350	40350	40400	40350	123
290	20240422	141200	1654822200	40450	40400	40450	40350	86
291	20240422	141100	1651348700	40400	40400	40400	40400	31
292	20240422	141000	1650096300	40450	40350	40450	40350	56
293	20240422	140900	1647833650	40400	40350	40400	40350	2
294	20240422	140800	1647752900	40350	40350	40400	40350	27
295	20240422	140700	1646663400	40350	40400	40450	40350	249
296	20240422	140600	1636604400	40400	40400	40450	40400	101
297	20240422	140500	1632523100	40400	40350	40400	40350	34
298	20240422	140400	1631150800	40400	40350	40400	40350	24
299	20240422	140300	1630182050	40350	40400	40400	40350	124
300	20240422	140200	1625175100	40400	40400	40400	40400	239
301	20240422	140100	1615519500	40400	40450	40450	40400	30
302	20240422	140000	1614307450	40400	40400	40450	40400	39
303	20240422	135900	1612731500	40400	40400	40400	40400	21
304	20240422	135800	1611883100	40450	40450	40500	40400	72
305	20240422	135700	1608971250	40450	40400	40450	40400	43
306	20240422	135600	1607232000	40400	40400	40400	40400	25
307	20240422	135500	1606222000	40400	40400	40450	40400	39
308	20240422	135400	1604645700	40400	40400	40400	40400	28
309	20240422	135300	1603514500	40450	40450	40500	40400	56
310	20240422	135200	1601250400	40450	40450	40500	40450	48
311	20240422	135100	1599308700	40450	40400	40500	40400	21
312	20240422	135000	1598459950	40400	40450	40500	40400	148
313	20240422	134900	1592473800	40400	40400	40450	40400	39
314	20240422	134800	1590898050	40400	40400	40400	40400	25
315	20240422	134700	1589888050	40400	40450	40450	40400	77
316	20240422	134600	1586773600	40400	40450	40450	40400	23
317	20240422	134500	1585844300	40400	40400	40400	40400	27
318	20240422	134400	1584753500	40400	40350	40450	40350	96
319	20240422	134300	1580876150	40350	40400	40400	40350	109
320	20240422	134200	1576474200	40350	40350	40400	40350	23
321	20240422	134100	1575546100	40350	40350	40350	40350	25
322	20240422	134000	1574537350	40350	40350	40400	40350	34
323	20240422	133900	1573165100	40350	40350	40400	40350	33
324	20240422	133800	1571833500	40300	40300	40300	40300	30
325	20240422	133700	1570624500	40350	40350	40400	40300	121
326	20240422	133600	1565742900	40300	40300	40300	40300	2
327	20240422	133500	1565662300	40300	40350	40400	40300	938
328	20240422	133400	1527817050	40350	40350	40350	40350	42
329	20240422	133300	1526122350	40350	40350	40400	40350	28
330	20240422	133200	1524992250	40350	40350	40350	40350	30
331	20240422	133100	1523781750	40450	40400	40450	40350	37
332	20240422	133000	1522288150	40350	40350	40350	40350	22
333	20240422	132900	1521400450	40450	40400	40450	40400	546
334	20240422	132800	1499341350	40450	40450	40450	40400	31
335	20240422	132700	1498088500	40450	40400	40450	40400	33
336	20240422	132600	1496755250	40500	40450	40500	40450	84
337	20240422	132500	1493357200	40450	40400	40450	40400	129
338	20240422	132400	1488140700	40400	40450	40450	40400	20
339	20240422	132300	1487331800	40400	40400	40400	40400	28
340	20240422	132200	1486200600	40400	40450	40450	40400	26
341	20240422	132100	1485150150	40500	40400	40500	40400	52
342	20240422	132000	1483048550	40500	40450	40500	40400	485
343	20240422	131900	1463430900	40450	40450	40450	40400	35
344	20240422	131800	1462016400	40500	40400	40500	40400	30
345	20240422	131700	1460803800	40450	40450	40450	40400	139
346	20240422	131600	1455182850	40450	40450	40450	40450	78
347	20240422	131500	1452027750	40450	40450	40500	40400	86
348	20240422	131400	1448548800	40450	40450	40500	40450	6
349	20240422	131300	1448306050	40450	40450	40500	40450	37
350	20240422	131200	1446808750	40500	40450	40500	40400	54
351	20240422	131100	1444625950	40500	40400	40500	40400	34
352	20240422	131000	1443252050	40450	40400	40450	40400	18
353	20240422	130900	1442524050	40500	40400	40550	40400	83
354	20240422	130800	1439170300	40400	40500	40550	40400	343
355	20240422	130700	1425282950	40500	40500	40550	40500	34
356	20240422	130600	1423905850	40500	40400	40500	40400	24
357	20240422	130500	1422935950	40400	40450	40450	40400	28
358	20240422	130400	1421803600	40450	40450	40500	40400	258
359	20240422	130300	1411367450	40450	40450	40450	40450	1
360	20240422	130200	1411327000	40550	40500	40550	40500	211
361	20240422	130100	1402781300	40500	40500	40600	40500	37
362	20240422	130000	1401282300	40500	40550	40550	40500	36
363	20240422	125900	1399823950	40500	40500	40500	40500	76
364	20240422	125800	1396745950	40500	40550	40550	40500	37
365	20240422	125700	1395247100	40550	40500	40550	40500	29
366	20240422	125600	1394072400	40550	40550	40600	40500	110
367	20240422	125500	1389612850	40550	40600	40600	40550	57
368	20240422	125400	1387300950	40550	40550	40550	40550	27
369	20240422	125300	1386206100	40550	40600	40600	40550	79
370	20240422	125200	1383000150	40600	40550	40600	40550	6
371	20240422	125100	1382756650	40600	40550	40600	40550	111
372	20240422	125000	1378250100	40600	40600	40600	40550	28
373	20240422	124900	1377114100	40600	40600	40650	40600	113
374	20240422	124800	1372526000	40600	40600	40650	40600	40
375	20240422	124700	1370900300	40600	40550	40600	40550	94
376	20240422	124600	1367084000	40550	40550	40550	40550	2
377	20240422	124500	1367002900	40550	40550	40550	40550	5
378	20240422	124400	1366800150	40600	40600	40600	40550	85
379	20240422	124300	1363350600	40550	40550	40600	40550	577
380	20240422	124200	1339936850	40600	40500	40600	40500	161
381	20240422	124100	1333408650	40550	40500	40550	40500	5
382	20240422	124000	1333206100	40500	40500	40550	40500	10
383	20240422	123900	1332801050	40500	40500	40550	40500	79
384	20240422	123800	1329601350	40500	40500	40500	40500	4
385	20240422	123700	1329439350	40500	40550	40550	40500	21
386	20240422	123600	1328588000	40550	40550	40550	40500	11
387	20240422	123500	1328142150	40500	40500	40500	40500	5
388	20240422	123400	1327939650	40500	40500	40500	40500	3
389	20240422	123300	1327818150	40500	40500	40550	40500	10
390	20240422	123200	1327413000	40550	40500	40550	40500	4
391	20240422	123100	1327250900	40500	40500	40500	40500	8
392	20240422	123000	1326926900	40500	40500	40500	40500	6
393	20240422	122900	1326683900	40500	40550	40550	40500	6
394	20240422	122800	1326440850	40500	40500	40550	40500	118
395	20240422	122700	1321661600	40450	40450	40500	40450	207
396	20240422	122600	1313288350	40450	40450	40450	40450	17
397	20240422	122500	1312600700	40450	40450	40500	40450	87
398	20240422	122400	1309081150	40500	40500	40550	40500	66
399	20240422	122300	1306408000	40500	40500	40550	40500	34
400	20240422	122200	1305030950	40450	40450	40500	40450	6
401	20240422	122100	1304788100	40500	40450	40500	40450	28
402	20240422	122000	1303655450	40450	40450	40500	40450	56
403	20240422	121900	1301388150	40450	40450	40450	40450	3
404	20240422	121800	1301266800	40450	40500	40550	40450	22
405	20240422	121700	1300375800	40600	40500	40600	40500	237
406	20240422	121600	1290771300	40450	40400	40450	40400	15
407	20240422	121500	1290164650	40450	40400	40450	40400	6
408	20240422	121400	1289922200	40450	40450	40450	40450	12
409	20240422	121300	1289436800	40400	40400	40450	40400	95
410	20240422	121200	1285596100	40400	40400	40450	40400	8
411	20240422	121100	1285272700	40400	40400	40400	40400	7
412	20240422	121000	1284989900	40450	40400	40450	40400	5
413	20240422	120900	1284787850	40400	40400	40400	40400	12
414	20240422	120800	1284303050	40350	40350	40350	40350	4
415	20240422	120700	1284141650	40350	40400	40400	40350	62
416	20240422	120600	1281637050	40350	40350	40350	40350	7
417	20240422	120500	1281354600	40350	40350	40350	40350	2
418	20240422	120400	1281273900	40350	40350	40400	40350	8
419	20240422	120300	1280951050	40350	40350	40400	40350	5
420	20240422	120200	1280749250	40350	40350	40350	40350	3
421	20240422	120100	1280628200	40350	40350	40350	40350	11
422	20240422	120000	1280184350	40350	40350	40350	40350	2
423	20240422	115900	1280103650	40400	40350	40400	40350	12
424	20240422	115800	1279619150	40350	40350	40350	40350	3
425	20240422	115700	1279498100	40350	40350	40350	40350	71
426	20240422	115600	1276633250	40300	40350	40350	40300	11
427	20240422	115500	1276189700	40300	40300	40350	40300	6
428	20240422	115400	1275947850	40300	40300	40300	40300	4
429	20240422	115300	1275786650	40350	40300	40350	40300	30
430	20240422	115200	1274576400	40300	40350	40350	40300	12
431	20240422	115100	1274092250	40300	40300	40350	40300	7
432	20240422	115000	1273810100	40350	40300	40350	40300	57
433	20240422	114900	1271512750	40350	40300	40350	40300	6
434	20240422	114800	1271270850	40350	40300	40350	40300	13
435	20240422	114700	1270746900	40300	40350	40350	40300	419
436	20240422	114600	1253840350	40400	40350	40400	40350	5
437	20240422	114500	1253638550	40400	40400	40400	40400	1
438	20240422	114400	1253598150	40350	40400	40450	40350	64
439	20240422	114300	1251012550	40400	40400	40400	40400	0
440	20240422	114200	1251012550	40400	40450	40450	40350	45
441	20240422	114100	1249192800	40350	40400	40450	40350	468
442	20240422	114000	1230285000	40450	40450	40450	40400	65
443	20240422	113900	1227655800	40400	40400	40400	40400	17
444	20240422	113800	1226969000	40400	40450	40450	40400	17
445	20240422	113700	1226281500	40450	40450	40450	40400	45
446	20240422	113600	1224463100	40400	40400	40400	40400	8
447	20240422	113500	1224139900	40400	40400	40400	40400	2
448	20240422	113400	1224059100	40400	40450	40450	40400	4
449	20240422	113300	1223897450	40400	40400	40400	40400	5
450	20240422	113200	1223695450	40400	40400	40400	40400	9
451	20240422	113100	1223331850	40400	40400	40450	40400	12
452	20240422	113000	1222846700	40400	40450	40450	40400	10
453	20240422	112900	1222442650	40400	40400	40400	40400	7
454	20240422	112800	1222159850	40450	40450	40450	40450	0
455	20240422	112700	1222159850	40450	40400	40450	40400	13
456	20240422	112600	1221634600	40450	40400	40450	40400	5
457	20240422	112500	1221432500	40400	40400	40400	40400	4
458	20240422	112400	1221270900	40400	40400	40400	40350	35
459	20240422	112300	1219857000	40350	40400	40400	40350	42
460	20240422	112200	1218160300	40350	40350	40350	40350	6
461	20240422	112100	1217918200	40400	40400	40400	40400	50
462	20240422	112000	1215898200	40400	40400	40450	40400	84
463	20240422	111900	1212504250	40400	40350	40400	40350	4
464	20240422	111800	1212342750	40350	40350	40400	40350	83
465	20240422	111700	1208993650	40350	40350	40400	40350	5
466	20240422	111600	1208791850	40350	40400	40400	40350	1004
467	20240422	111500	1168280400	40400	40350	40400	40350	9
468	20240422	111400	1167917200	40350	40350	40350	40350	6
469	20240422	111300	1167675100	40350	40500	40500	40350	10
470	20240422	111200	1167270900	40500	40400	40500	40350	545
471	20240422	111100	1145266250	40500	40450	40500	40400	1437
472	20240422	111000	1087165250	40450	40500	40500	40450	33
473	20240422	110900	1085830300	40450	40450	40500	40450	31
474	20240422	110800	1084576300	40450	40450	40500	40450	33
475	20240422	110700	1083240150	40450	40450	40450	40450	4
476	20240422	110600	1083078350	40450	40450	40450	40450	2
477	20240422	110500	1082997450	40450	40450	40450	40450	2
478	20240422	110400	1082916550	40450	40500	40600	40450	157
479	20240422	110300	1076554750	40600	40550	40600	40500	344
480	20240422	110200	1062619950	40500	40500	40500	40500	4
481	20240422	110100	1062457950	40500	40600	40600	40500	12
482	20240422	110000	1061971500	40500	40600	40600	40500	3
483	20240422	105900	1061849900	40500	40550	40600	40500	116
484	20240422	105800	1057148600	40550	40550	40550	40550	9
485	20240422	105700	1056783650	40550	40500	40600	40500	40
486	20240422	105600	1055160300	40500	40500	40550	40500	13
487	20240422	105500	1054633400	40600	40500	40600	40500	71
488	20240422	105400	1051751100	40500	40500	40600	40500	10
489	20240422	105300	1051345900	40600	40500	40600	40500	17
490	20240422	105200	1050656000	40500	40600	40600	40450	587
491	20240422	105100	1026876350	40550	40500	40600	40500	137
492	20240422	105000	1021317150	40500	40600	40600	40500	74
493	20240422	104900	1018316650	40550	40550	40550	40550	2
494	20240422	104800	1018235550	40550	40500	40550	40500	6
495	20240422	104700	1017992500	40600	40600	40600	40500	111
496	20240422	104600	1013490950	40550	40550	40550	40550	26
497	20240422	104500	1012436650	40500	40500	40550	40500	219
498	20240422	104400	1003566550	40500	40500	40550	40500	5
499	20240422	104300	1003364000	40500	40500	40550	40500	61
500	20240422	104200	1000892600	40550	40500	40550	40500	9
501	20240422	104100	1000527800	40500	40500	40550	40500	12
502	20240422	104000	1000041750	40500	40500	40500	40500	4
503	20240422	103900	999879750	40500	40550	40550	40500	91
504	20240422	103800	996194200	40500	40500	40500	40450	59
505	20240422	103700	993804800	40550	40500	40550	40500	249
506	20240422	103600	983719550	40500	40550	40550	40500	12
507	20240422	103500	983233500	40550	40550	40600	40550	117
508	20240422	103400	978488950	40550	40600	40600	40550	24
509	20240422	103300	977515150	40550	40550	40550	40550	4
510	20240422	103200	977352950	40650	40650	40650	40650	1
511	20240422	103100	977312300	40650	40650	40650	40650	23
512	20240422	103000	976377350	40650	40600	40650	40600	12
513	20240422	102900	975890100	40550	40550	40600	40550	79
514	20240422	102800	972686250	40650	40650	40650	40650	1
515	20240422	102700	972645600	40600	40700	40700	40600	702
516	20240422	102600	944143000	40700	40700	40800	40600	1967
517	20240422	102500	864108800	40700	40700	40700	40700	10
518	20240422	102400	863701800	40750	40750	40750	40750	13
519	20240422	102300	863172050	40700	40700	40750	40700	15
520	20240422	102200	862561500	40650	40650	40650	40650	7
521	20240422	102100	862276950	40650	40650	40650	40650	0
522	20240422	102000	862276950	40650	40750	40750	40650	51
523	20240422	101900	860201200	40750	40800	40800	40700	230
524	20240422	101800	850836500	40800	40800	40800	40800	0
525	20240422	101700	850836500	40800	40750	40800	40750	43
526	20240422	101600	849083200	40750	40750	40800	40700	270
527	20240422	101500	838080350	40750	40750	40750	40750	40
528	20240422	101400	836450350	40750	40750	40750	40750	31
529	20240422	101300	835187100	40750	40750	40750	40750	11
530	20240422	101200	834738850	40700	40700	40700	40700	90
531	20240422	101100	831075850	40700	40800	40800	40700	202
532	20240422	101000	822842750	40800	40850	40850	40800	216
533	20240422	100900	814026900	40900	40900	40900	40900	1
534	20240422	100800	813986000	40850	40800	40900	40800	367
535	20240422	100700	799005350	40800	40800	40800	40750	36
536	20240422	100600	797536950	40800	40800	40800	40800	86
537	20240422	100500	794028150	40800	40850	40850	40800	15
538	20240422	100400	793415650	40800	40800	40850	40800	331
539	20240422	100300	779900350	40750	40800	40800	40750	105
540	20240422	100200	775616700	40750	40700	40750	40700	172
541	20240422	100100	768613700	40650	40600	40650	40600	216
542	20240422	100000	759839050	40600	40500	40600	40500	126
543	20240422	095900	754729500	40550	40500	40550	40500	118
544	20240422	095800	749945600	40500	40550	40550	40500	23
545	20240422	095700	749014000	40500	40550	40550	40500	36
546	20240422	095600	747555200	40500	40500	40550	40500	52
547	20240422	095500	745448900	40500	40500	40500	40500	162
548	20240422	095400	738887900	40550	40450	40550	40450	276
549	20240422	095300	727715400	40450	40450	40450	40450	0
550	20240422	095200	727715400	40450	40450	40450	40450	41
551	20240422	095100	726056950	40500	40400	40500	40400	113
552	20240422	095000	721490800	40400	40400	40400	40400	26
553	20240422	094900	720440400	40400	40400	40450	40400	40
554	20240422	094800	718824100	40400	40450	40450	40400	282
555	20240422	094700	707418700	40500	40500	40500	40500	38
556	20240422	094600	705879700	40500	40400	40500	40400	32
557	20240422	094500	704585700	40400	40350	40450	40300	48
558	20240422	094400	702649550	40500	40300	40500	40250	1200
559	20240422	094300	654328450	40300	40300	40300	40300	36
560	20240422	094200	652877650	40300	40350	40400	40250	778
561	20240422	094100	621540250	40400	40350	40400	40300	501
562	20240422	094000	601340000	40350	40400	40400	40300	281
563	20240422	093900	589995500	40450	40600	40600	40450	627
564	20240422	093800	564563750	40650	40650	40650	40650	125
565	20240422	093700	559482500	40650	40650	40650	40650	40
566	20240422	093600	557856500	40600	40700	40750	40600	283
567	20240422	093500	546343250	40700	40700	40700	40700	12
568	20240422	093400	545854850	40700	40600	40700	40600	120
569	20240422	093300	540977600	40600	40500	40600	40500	21
570	20240422	093200	540125950	40500	40550	40600	40500	403
571	20240422	093100	523800750	40550	40650	40650	40550	599
572	20240422	093000	499489550	40650	40700	40750	40600	84
573	20240422	092900	496076400	40700	40650	40700	40650	120
574	20240422	092800	491198050	40700	40700	40800	40650	189
575	20240422	092700	483502100	40700	40800	40800	40700	28
576	20240422	092600	482359800	40750	40700	40750	40700	63
577	20240422	092500	479793600	40750	40700	40750	40700	14
578	20240422	092400	479223350	40650	40800	40800	40650	140
579	20240422	092300	473522650	40750	40900	40900	40750	602
580	20240422	092200	448948950	40850	40750	40850	40750	413
581	20240422	092100	432097700	40750	40700	40750	40700	161
582	20240422	092000	425544200	40700	40750	40750	40700	271
583	20240422	091900	414513550	40750	40750	40750	40700	153
584	20240422	091800	408278900	40750	40750	40750	40750	101
585	20240422	091700	404163150	40750	40850	40850	40750	340
586	20240422	091600	390306100	40850	40900	40950	40800	418
587	20240422	091500	373238500	40900	40800	40900	40800	237
588	20240422	091400	363562750	40800	40850	40900	40750	202
589	20240422	091300	355317800	40850	40950	41000	40800	169
590	20240422	091200	348411200	40950	40750	41000	40750	688
591	20240422	091100	320252950	40750	40700	40750	40700	449
592	20240422	091000	301972400	40700	40650	40700	40650	170
593	20240422	090900	295054950	40700	40600	40700	40600	59
594	20240422	090800	292656050	40600	40800	40900	40500	469
595	20240422	090700	273555250	40800	40800	41000	40800	1490
596	20240422	090600	212677150	40800	40700	40800	40700	483
597	20240422	090500	192998450	40700	40600	40700	40600	257
598	20240422	090400	182561850	40500	40650	40650	40500	175
599	20240422	090300	175468800	40650	40800	40800	40300	478
600	20240422	090200	156070250	40750	40950	40950	40750	549
601	20240422	090100	133689600	40950	40750	41100	40750	1054
602	20240422	090000	90443400	41000	40200	41000	40200	2232