KissMeData/033240/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	191500	718914900	24100	24100	24100	24100	350
3	20240422	191400	718914900	24100	24100	24100	24100	0
4	20240422	191300	718914900	24100	24100	24100	24100	0
5	20240422	191200	718914900	24100	24100	24100	24100	0
6	20240422	191100	718914900	24100	24100	24100	24100	0
7	20240422	191000	718914900	24100	24100	24100	24100	0
8	20240422	190900	718914900	24100	24100	24100	24100	0
9	20240422	190800	718914900	24100	24100	24100	24100	0
10	20240422	190700	718914900	24100	24100	24100	24100	0
11	20240422	190600	718914900	24100	24100	24100	24100	0
12	20240422	190500	718914900	24100	24100	24100	24100	0
13	20240422	190400	718914900	24100	24100	24100	24100	0
14	20240422	190300	718914900	24100	24100	24100	24100	0
15	20240422	190200	718914900	24100	24100	24100	24100	0
16	20240422	190100	718914900	24100	24100	24100	24100	0
17	20240422	190000	718914900	24100	24100	24100	24100	0
18	20240422	185900	718914900	24100	24100	24100	24100	0
19	20240422	185800	718914900	24100	24100	24100	24100	0
20	20240422	185700	718914900	24100	24100	24100	24100	0
21	20240422	185600	718914900	24100	24100	24100	24100	0
22	20240422	185500	718914900	24100	24100	24100	24100	0
23	20240422	185400	718914900	24100	24100	24100	24100	0
24	20240422	185300	718914900	24100	24100	24100	24100	0
25	20240422	185200	718914900	24100	24100	24100	24100	0
26	20240422	185100	718914900	24100	24100	24100	24100	0
27	20240422	185000	718914900	24100	24100	24100	24100	0
28	20240422	184900	718914900	24100	24100	24100	24100	0
29	20240422	184800	718914900	24100	24100	24100	24100	0
30	20240422	184700	718914900	24100	24100	24100	24100	0
31	20240422	184600	718914900	24100	24100	24100	24100	0
32	20240422	184500	718914900	24100	24100	24100	24100	350
33	20240422	184400	718914900	24100	24100	24100	24100	0
34	20240422	184300	718914900	24100	24100	24100	24100	0
35	20240422	184200	718914900	24100	24100	24100	24100	0
36	20240422	184100	718914900	24100	24100	24100	24100	0
37	20240422	184000	718914900	24100	24100	24100	24100	0
38	20240422	183900	718914900	24100	24100	24100	24100	0
39	20240422	183800	718914900	24100	24100	24100	24100	0
40	20240422	183700	718914900	24100	24100	24100	24100	0
41	20240422	183600	718914900	24100	24100	24100	24100	0
42	20240422	183500	718914900	24100	24100	24100	24100	0
43	20240422	183400	718914900	24100	24100	24100	24100	0
44	20240422	183300	718914900	24100	24100	24100	24100	0
45	20240422	183200	718914900	24100	24100	24100	24100	0
46	20240422	183100	718914900	24100	24100	24100	24100	0
47	20240422	183000	718914900	24100	24100	24100	24100	0
48	20240422	182900	718914900	24100	24100	24100	24100	0
49	20240422	182800	718914900	24100	24100	24100	24100	0
50	20240422	182700	718914900	24100	24100	24100	24100	0
51	20240422	182600	718914900	24100	24100	24100	24100	0
52	20240422	182500	718914900	24100	24100	24100	24100	0
53	20240422	182400	718914900	24100	24100	24100	24100	0
54	20240422	182300	718914900	24100	24100	24100	24100	0
55	20240422	182200	718914900	24100	24100	24100	24100	0
56	20240422	182100	718914900	24100	24100	24100	24100	0
57	20240422	182000	718914900	24100	24100	24100	24100	0
58	20240422	181900	718914900	24100	24100	24100	24100	0
59	20240422	181800	718914900	24100	24100	24100	24100	0
60	20240422	181700	718914900	24100	24100	24100	24100	0
61	20240422	181600	718914900	24100	24100	24100	24100	0
62	20240422	181500	718914900	24100	24100	24100	24100	350
63	20240422	181400	718914900	24100	24100	24100	24100	0
64	20240422	181300	718914900	24100	24100	24100	24100	0
65	20240422	181200	718914900	24100	24100	24100	24100	0
66	20240422	181100	718914900	24100	24100	24100	24100	0
67	20240422	181000	718914900	24100	24100	24100	24100	0
68	20240422	180900	718914900	24100	24100	24100	24100	0
69	20240422	180800	718914900	24100	24100	24100	24100	0
70	20240422	180700	718914900	24100	24100	24100	24100	0
71	20240422	180600	718914900	24100	24100	24100	24100	0
72	20240422	180500	718914900	24100	24100	24100	24100	0
73	20240422	180400	718914900	24100	24100	24100	24100	0
74	20240422	180300	718914900	24100	24100	24100	24100	0
75	20240422	180200	718914900	24100	24100	24100	24100	0
76	20240422	180100	718914900	24100	24100	24100	24100	0
77	20240422	180000	718914900	24100	24100	24100	24100	0
78	20240422	175900	718914900	24100	24100	24100	24100	0
79	20240422	175800	718914900	24100	24100	24100	24100	0
80	20240422	175700	718914900	24100	24100	24100	24100	0
81	20240422	175600	718914900	24100	24100	24100	24100	0
82	20240422	175500	718914900	24100	24100	24100	24100	0
83	20240422	175400	718914900	24100	24100	24100	24100	0
84	20240422	175300	718914900	24100	24100	24100	24100	0
85	20240422	175200	718914900	24100	24100	24100	24100	0
86	20240422	175100	718914900	24100	24100	24100	24100	0
87	20240422	175000	718914900	24100	24100	24100	24100	0
88	20240422	174900	718914900	24100	24100	24100	24100	0
89	20240422	174800	718914900	24100	24100	24100	24100	0
90	20240422	174700	718914900	24100	24100	24100	24100	0
91	20240422	174600	718914900	24100	24100	24100	24100	0
92	20240422	174500	718914900	24100	24100	24100	24100	350
93	20240422	174400	718914900	24100	24100	24100	24100	0
94	20240422	174300	718914900	24100	24100	24100	24100	0
95	20240422	174200	718914900	24100	24100	24100	24100	0
96	20240422	174100	718914900	24100	24100	24100	24100	0
97	20240422	174000	718914900	24100	24100	24100	24100	0
98	20240422	173900	718914900	24100	24100	24100	24100	0
99	20240422	173800	718914900	24100	24100	24100	24100	0
100	20240422	173700	718914900	24100	24100	24100	24100	0
101	20240422	173600	718914900	24100	24100	24100	24100	0
102	20240422	173500	718914900	24100	24100	24100	24100	0
103	20240422	173400	718914900	24100	24100	24100	24100	0
104	20240422	173300	718914900	24100	24100	24100	24100	0
105	20240422	173200	718914900	24100	24100	24100	24100	0
106	20240422	173100	718914900	24100	24100	24100	24100	0
107	20240422	173000	718914900	24100	24100	24100	24100	0
108	20240422	172900	718914900	24100	24100	24100	24100	0
109	20240422	172800	718914900	24100	24100	24100	24100	0
110	20240422	172700	718914900	24100	24100	24100	24100	0
111	20240422	172600	718914900	24100	24100	24100	24100	0
112	20240422	172500	718914900	24100	24100	24100	24100	0
113	20240422	172400	718914900	24100	24100	24100	24100	0
114	20240422	172300	718914900	24100	24100	24100	24100	0
115	20240422	172200	718914900	24100	24100	24100	24100	0
116	20240422	172100	718914900	24100	24100	24100	24100	0
117	20240422	172000	718914900	24100	24100	24100	24100	0
118	20240422	171900	718914900	24100	24100	24100	24100	0
119	20240422	171800	718914900	24100	24100	24100	24100	0
120	20240422	171700	718914900	24100	24100	24100	24100	0
121	20240422	171600	718914900	24100	24100	24100	24100	0
122	20240422	171500	718914900	24100	24100	24100	24100	350
123	20240422	171400	718914900	24100	24100	24100	24100	0
124	20240422	171300	718914900	24100	24100	24100	24100	0
125	20240422	171200	718914900	24100	24100	24100	24100	0
126	20240422	171100	718914900	24100	24100	24100	24100	0
127	20240422	171000	718914900	24100	24100	24100	24100	0
128	20240422	170900	718914900	24100	24100	24100	24100	0
129	20240422	170800	718914900	24100	24100	24100	24100	0
130	20240422	170700	718914900	24100	24100	24100	24100	0
131	20240422	170600	718914900	24100	24100	24100	24100	0
132	20240422	170500	718914900	24100	24100	24100	24100	0
133	20240422	170400	718914900	24100	24100	24100	24100	0
134	20240422	170300	718914900	24100	24100	24100	24100	0
135	20240422	170200	718914900	24100	24100	24100	24100	0
136	20240422	170100	718914900	24100	24100	24100	24100	0
137	20240422	170000	718914900	24100	24100	24100	24100	0
138	20240422	165900	718914900	24100	24100	24100	24100	0
139	20240422	165800	718914900	24100	24100	24100	24100	0
140	20240422	165700	718914900	24100	24100	24100	24100	0
141	20240422	165600	718914900	24100	24100	24100	24100	0
142	20240422	165500	718914900	24100	24100	24100	24100	0
143	20240422	165400	718914900	24100	24100	24100	24100	0
144	20240422	165300	718914900	24100	24100	24100	24100	0
145	20240422	165200	718914900	24100	24100	24100	24100	0
146	20240422	165100	718914900	24100	24100	24100	24100	0
147	20240422	165000	718914900	24100	24100	24100	24100	0
148	20240422	164900	718914900	24100	24100	24100	24100	0
149	20240422	164800	718914900	24100	24100	24100	24100	0
150	20240422	164700	718914900	24100	24100	24100	24100	0
151	20240422	164600	718914900	24100	24100	24100	24100	0
152	20240422	164500	718914900	24100	24100	24100	24100	350
153	20240422	164400	718914900	24100	24100	24100	24100	0
154	20240422	164300	718914900	24100	24100	24100	24100	0
155	20240422	164200	718914900	24100	24100	24100	24100	0
156	20240422	164100	718914900	24100	24100	24100	24100	0
157	20240422	164000	718914900	24100	24100	24100	24100	0
158	20240422	163900	718914900	24100	24100	24100	24100	0
159	20240422	163800	718914900	24100	24100	24100	24100	0
160	20240422	163700	718914900	24100	24100	24100	24100	0
161	20240422	163600	718914900	24100	24100	24100	24100	0
162	20240422	163500	718914900	24100	24100	24100	24100	0
163	20240422	163400	718914900	24100	24100	24100	24100	0
164	20240422	163300	718914900	24100	24100	24100	24100	0
165	20240422	163200	718914900	24100	24100	24100	24100	0
166	20240422	163100	718914900	24100	24100	24100	24100	0
167	20240422	163000	718914900	24100	24100	24100	24100	0
168	20240422	162900	718914900	24100	24100	24100	24100	0
169	20240422	162800	718914900	24100	24100	24100	24100	0
170	20240422	162700	718914900	24100	24100	24100	24100	0
171	20240422	162600	718914900	24100	24100	24100	24100	0
172	20240422	162500	718914900	24100	24100	24100	24100	0
173	20240422	162400	718914900	24100	24100	24100	24100	0
174	20240422	162300	718914900	24100	24100	24100	24100	0
175	20240422	162200	718914900	24100	24100	24100	24100	0
176	20240422	162100	718914900	24100	24100	24100	24100	0
177	20240422	162000	718914900	24100	24100	24100	24100	0
178	20240422	161900	718914900	24100	24100	24100	24100	0
179	20240422	161800	718914900	24100	24100	24100	24100	0
180	20240422	161700	718914900	24100	24100	24100	24100	0
181	20240422	161600	718914900	24100	24100	24100	24100	0
182	20240422	161500	718914900	24100	24100	24100	24100	350
183	20240422	161400	718914900	24100	24100	24100	24100	0
184	20240422	161300	718914900	24100	24100	24100	24100	0
185	20240422	161200	718914900	24100	24100	24100	24100	0
186	20240422	161100	718914900	24100	24100	24100	24100	0
187	20240422	161000	718914900	24100	24100	24100	24100	0
188	20240422	160900	718914900	24100	24100	24100	24100	0
189	20240422	160800	718914900	24100	24100	24100	24100	0
190	20240422	160700	718914900	24100	24100	24100	24100	0
191	20240422	160600	718914900	24100	24100	24100	24100	0
192	20240422	160500	718914900	24100	24100	24100	24100	0
193	20240422	160400	718914900	24100	24100	24100	24100	0
194	20240422	160300	718914900	24100	24100	24100	24100	0
195	20240422	160200	718914900	24100	24100	24100	24100	0
196	20240422	160100	718914900	24100	24100	24100	24100	0
197	20240422	160000	718914900	24100	24100	24100	24100	0
198	20240422	155900	718914900	24100	24100	24100	24100	0
199	20240422	155800	718914900	24100	24100	24100	24100	0
200	20240422	155700	718914900	24100	24100	24100	24100	0
201	20240422	155600	718914900	24100	24100	24100	24100	0
202	20240422	155500	718914900	24100	24100	24100	24100	0
203	20240422	155400	718914900	24100	24100	24100	24100	0
204	20240422	155300	718914900	24100	24100	24100	24100	0
205	20240422	155200	718914900	24100	24100	24100	24100	0
206	20240422	155100	718914900	24100	24100	24100	24100	0
207	20240422	155000	718914900	24100	24100	24100	24100	0
208	20240422	154900	718914900	24100	24100	24100	24100	0
209	20240422	154800	718914900	24100	24100	24100	24100	0
210	20240422	154700	718914900	24100	24100	24100	24100	0
211	20240422	154600	718914900	24100	24100	24100	24100	0
212	20240422	154500	718914900	24100	24100	24100	24100	350
213	20240422	154400	718914900	24100	24100	24100	24100	0
214	20240422	154300	718914900	24100	24100	24100	24100	0
215	20240422	154200	718914900	24100	24100	24100	24100	0
216	20240422	154100	718914900	24100	24100	24100	24100	0
217	20240422	154000	718914900	24100	24100	24100	24100	0
218	20240422	153900	718914900	24100	24100	24100	24100	0
219	20240422	153800	718914900	24100	24100	24100	24100	0
220	20240422	153700	718914900	24100	24100	24100	24100	0
221	20240422	153600	718914900	24100	24100	24100	24100	0
222	20240422	153500	718914900	24100	24100	24100	24100	0
223	20240422	153400	718914900	24100	24100	24100	24100	0
224	20240422	153300	718914900	24100	24100	24100	24100	0
225	20240422	153200	718914900	24100	24100	24100	24100	0
226	20240422	153100	718914900	24100	24100	24100	24100	0
227	20240422	153000	718914900	24100	24100	24100	24100	350
228	20240422	152900	710479900	24050	24050	24050	24050	0
229	20240422	152800	710479900	24050	24050	24050	24050	0
230	20240422	152700	710479900	24050	24050	24050	24050	0
231	20240422	152600	710479900	24050	24050	24050	24050	0
232	20240422	152500	710479900	24050	24050	24050	24050	0
233	20240422	152400	710479900	24050	24050	24050	24050	0
234	20240422	152300	710479900	24050	24050	24050	24050	0
235	20240422	152200	710479900	24050	24050	24050	24050	0
236	20240422	152100	710479900	24050	24050	24050	24050	0
237	20240422	152000	710479900	24050	24050	24050	24050	0
238	20240422	151900	710479900	24050	24050	24050	24050	44
239	20240422	151800	709421700	24050	24100	24100	24050	129
240	20240422	151700	706319200	24050	24000	24050	24000	101
241	20240422	151600	703895150	24000	24000	24000	24000	100
242	20240422	151500	701495150	24050	24050	24050	24050	101
243	20240422	151400	699066100	24050	24050	24050	24050	141
244	20240422	151300	695675050	24050	24050	24050	24050	0
245	20240422	151200	695675050	24050	24000	24050	24000	105
246	20240422	151100	693154800	24100	24100	24100	24100	14
247	20240422	151000	692817400	24000	24000	24000	24000	1
248	20240422	150900	692793400	24050	24050	24050	24050	0
249	20240422	150800	692793400	24050	24050	24050	24050	199
250	20240422	150700	688007450	24050	24050	24050	24050	50
251	20240422	150600	686804950	24000	24050	24050	24000	75
252	20240422	150500	685001350	24000	24000	24000	24000	85
253	20240422	150400	682961350	24000	24050	24050	24000	74
254	20240422	150300	681185100	24050	24050	24050	24050	0
255	20240422	150200	681185100	24050	24050	24050	24050	0
256	20240422	150100	681185100	24050	24050	24050	24050	0
257	20240422	150000	681185100	24050	24050	24050	24050	1
258	20240422	145900	681161050	24000	24000	24000	24000	0
259	20240422	145800	681161050	24000	24000	24000	24000	0
260	20240422	145700	681161050	24000	24000	24000	24000	354
261	20240422	145600	672665050	24000	24000	24000	24000	102
262	20240422	145500	670217050	24000	24000	24000	24000	0
263	20240422	145400	670217050	24000	24000	24000	24000	0
264	20240422	145300	670217050	24000	24000	24000	24000	0
265	20240422	145200	670217050	24000	24000	24000	24000	275
266	20240422	145100	663617050	24000	24000	24000	24000	0
267	20240422	145000	663617050	24000	24000	24000	24000	0
268	20240422	144900	663617050	24000	24000	24000	24000	20
269	20240422	144800	663137050	23950	23950	23950	23950	0
270	20240422	144700	663137050	23950	24000	24000	23950	430
271	20240422	144600	652824400	24000	24000	24000	24000	0
272	20240422	144500	652824400	24000	24000	24000	24000	15
273	20240422	144400	652464400	23950	23950	23950	23950	20
274	20240422	144300	651985400	24000	24000	24000	24000	400
275	20240422	144200	642385400	24000	24000	24000	24000	40
276	20240422	144100	641425400	24000	24000	24000	24000	114
277	20240422	144000	638689400	24050	24050	24050	24050	1
278	20240422	143900	638665350	24050	24050	24050	24050	2
279	20240422	143800	638617250	24050	24050	24050	24050	39
280	20240422	143700	637679300	24000	24000	24000	24000	300
281	20240422	143600	630479300	24000	24000	24000	24000	210
282	20240422	143500	625439300	24000	24000	24000	24000	0
283	20240422	143400	625439300	24000	24000	24000	24000	0
284	20240422	143300	625439300	24000	24000	24000	24000	0
285	20240422	143200	625439300	24000	24000	24000	24000	0
286	20240422	143100	625439300	24000	24000	24000	24000	0
287	20240422	143000	625439300	24000	24000	24000	24000	0
288	20240422	142900	625439300	24000	24000	24000	24000	0
289	20240422	142800	625439300	24000	24000	24000	24000	55
290	20240422	142700	624119300	24000	24000	24000	24000	5
291	20240422	142600	623999300	24050	24050	24050	24050	0
292	20240422	142500	623999300	24050	24050	24050	24050	5
293	20240422	142400	623879050	24000	24000	24000	24000	0
294	20240422	142300	623879050	24000	24000	24000	24000	500
295	20240422	142200	611879050	24000	24000	24000	24000	351
296	20240422	142100	603455050	24000	24000	24000	24000	11
297	20240422	142000	603191050	24000	24000	24000	24000	269
298	20240422	141900	596735050	24050	24050	24050	24050	0
299	20240422	141800	596735050	24050	24050	24050	24050	26
300	20240422	141700	596109750	24050	24050	24050	24050	1
301	20240422	141600	596085700	24050	24050	24050	24050	0
302	20240422	141500	596085700	24050	24050	24050	24050	0
303	20240422	141400	596085700	24050	24050	24050	24050	0
304	20240422	141300	596085700	24050	24050	24050	24050	0
305	20240422	141200	596085700	24050	24050	24050	24050	0
306	20240422	141100	596085700	24050	24050	24050	24050	34
307	20240422	141000	595268000	24050	24050	24050	24050	0
308	20240422	140900	595268000	24050	24050	24050	24050	0
309	20240422	140800	595268000	24050	24050	24050	24050	58
310	20240422	140700	593873100	24000	24000	24000	24000	1
311	20240422	140600	593849100	24100	24100	24100	24100	0
312	20240422	140500	593849100	24100	24100	24100	24100	0
313	20240422	140400	593849100	24100	24100	24100	24100	0
314	20240422	140300	593849100	24100	24100	24100	24100	0
315	20240422	140200	593849100	24100	24100	24100	24100	0
316	20240422	140100	593849100	24100	24100	24100	24100	1
317	20240422	140000	593825000	24000	24000	24000	24000	0
318	20240422	135900	593825000	24000	24000	24000	24000	0
319	20240422	135800	593825000	24000	24050	24050	24000	90
320	20240422	135700	591662200	24150	24150	24150	24150	0
321	20240422	135600	591662200	24150	24150	24150	24150	10
322	20240422	135500	591420700	24150	24150	24150	24150	0
323	20240422	135400	591420700	24150	24150	24150	24100	41
324	20240422	135300	590432300	24100	24100	24100	24100	30
325	20240422	135200	589709300	24150	24150	24150	24150	0
326	20240422	135100	589709300	24150	24150	24150	24150	0
327	20240422	135000	589709300	24150	24150	24150	24150	0
328	20240422	134900	589709300	24150	24150	24150	24150	0
329	20240422	134800	589709300	24150	24150	24150	24150	0
330	20240422	134700	589709300	24150	24150	24150	24150	0
331	20240422	134600	589709300	24150	24150	24150	24150	0
332	20240422	134500	589709300	24150	24150	24150	24150	1
333	20240422	134400	589685150	24100	24100	24100	24100	0
334	20240422	134300	589685150	24100	24100	24100	24100	0
335	20240422	134200	589685150	24100	24100	24100	24100	0
336	20240422	134100	589685150	24100	24100	24100	24100	0
337	20240422	134000	589685150	24100	24100	24100	24100	0
338	20240422	133900	589685150	24100	24100	24100	24100	0
339	20240422	133800	589685150	24100	24100	24100	24100	0
340	20240422	133700	589685150	24100	24100	24100	24100	0
341	20240422	133600	589685150	24100	24100	24100	24100	0
342	20240422	133500	589685150	24100	24100	24100	24100	0
343	20240422	133400	589685150	24100	24100	24100	24100	0
344	20240422	133300	589685150	24100	24100	24100	24100	85
345	20240422	133200	587636650	24100	24100	24100	24100	174
346	20240422	133100	583443250	24100	24100	24100	24100	13
347	20240422	133000	583129950	24100	24100	24100	24100	58
348	20240422	132900	581732150	24150	24150	24150	24150	1
349	20240422	132800	581708000	24000	24050	24050	24000	368
350	20240422	132700	572869100	24150	24150	24150	24150	0
351	20240422	132600	572869100	24150	24150	24150	24150	0
352	20240422	132500	572869100	24150	24150	24150	24150	0
353	20240422	132400	572869100	24150	24100	24150	24100	108
354	20240422	132300	570266150	24100	24100	24100	24100	7
355	20240422	132200	570097450	24100	24100	24100	24100	0
356	20240422	132100	570097450	24100	24050	24100	24050	54
357	20240422	132000	568798550	24050	24050	24050	24050	16
358	20240422	131900	568413750	24100	24100	24100	24100	5
359	20240422	131800	568293250	24100	24100	24100	24100	0
360	20240422	131700	568293250	24100	24100	24100	24100	6
361	20240422	131600	568148650	24100	24100	24100	24100	5
362	20240422	131500	568028150	24050	24050	24050	24050	49
363	20240422	131400	566849700	24050	24050	24100	24050	325
364	20240422	131300	559033300	24050	24050	24050	24050	16
365	20240422	131200	558648500	24050	24050	24050	24050	6
366	20240422	131100	558504200	24050	24050	24050	24050	8
367	20240422	131000	558311800	24050	24050	24050	24050	2
368	20240422	130900	558263700	24050	24050	24050	24050	5
369	20240422	130800	558143450	24050	24050	24050	24050	0
370	20240422	130700	558143450	24050	24100	24100	24050	6
371	20240422	130600	557999000	24100	24100	24100	24100	2
372	20240422	130500	557950800	24100	24100	24100	24100	3
373	20240422	130400	557878500	24100	24100	24100	24100	15
374	20240422	130300	557517000	24100	24100	24100	24100	0
375	20240422	130200	557517000	24100	24100	24100	24100	15
376	20240422	130100	557155500	24100	24100	24100	24100	1
377	20240422	130000	557131400	24100	24100	24100	24100	7
378	20240422	125900	556962700	24100	24100	24100	24000	144
379	20240422	125800	553504850	24100	24100	24100	24100	3
380	20240422	125700	553432550	24100	24100	24100	24100	6
381	20240422	125600	553287950	24100	24100	24100	24100	0
382	20240422	125500	553287950	24100	24100	24100	24100	7
383	20240422	125400	553119250	24100	24100	24100	24100	7
384	20240422	125300	552950550	24100	24100	24100	24100	2
385	20240422	125200	552902350	24100	24100	24100	24100	6
386	20240422	125100	552757750	24100	24100	24100	24100	0
387	20240422	125000	552757750	24100	24100	24100	24000	28
388	20240422	124900	552085350	24100	24100	24100	24100	0
389	20240422	124800	552085350	24100	24050	24100	24050	27
390	20240422	124700	551435700	24100	24100	24100	24100	2
391	20240422	124600	551387500	24100	24100	24100	24100	2
392	20240422	124500	551339300	24100	24150	24150	24000	166
393	20240422	124400	547348250	24150	24150	24150	24150	101
394	20240422	124300	544909100	24150	24150	24150	24050	6
395	20240422	124200	544764400	24150	24150	24150	24150	3
396	20240422	124100	544691950	24150	24150	24150	24150	3
397	20240422	124000	544619500	24050	24150	24150	24050	63
398	20240422	123900	543103850	24150	24150	24150	24150	0
399	20240422	123800	543103850	24150	24150	24150	24150	5
400	20240422	123700	542983100	24150	24150	24150	24150	2
401	20240422	123600	542934800	24150	24150	24150	24150	3
402	20240422	123500	542862350	24150	24150	24150	24150	13
403	20240422	123400	542548400	24150	24000	24150	24000	302
404	20240422	123300	535278050	24000	24050	24050	24000	106
405	20240422	123200	532733800	24050	24050	24050	24050	46
406	20240422	123100	531627500	24050	24050	24050	24050	5
407	20240422	123000	531507250	24050	24050	24050	24050	2
408	20240422	122900	531459150	24100	24100	24100	24100	3
409	20240422	122800	531386850	24100	24100	24100	24100	3
410	20240422	122700	531314550	24100	24100	24100	24100	2
411	20240422	122600	531266350	24100	24100	24100	24100	5
412	20240422	122500	531145850	24100	24100	24100	24100	4
413	20240422	122400	531049450	24100	24100	24100	24100	2
414	20240422	122300	531001250	24100	24100	24100	24100	2
415	20240422	122200	530953050	24100	24100	24100	24100	3
416	20240422	122100	530880750	24100	24100	24100	24100	5
417	20240422	122000	530760250	24100	24100	24100	24100	2
418	20240422	121900	530712050	24100	24100	24100	24100	54
419	20240422	121800	529410650	24100	24100	24100	24100	3
420	20240422	121700	529338350	24100	24100	24100	24100	2
421	20240422	121600	529290150	24100	24100	24100	24100	3
422	20240422	121500	529217850	24100	24100	24100	24100	3
423	20240422	121400	529145550	24100	24100	24100	24100	4
424	20240422	121300	529049150	24100	24100	24100	24100	3
425	20240422	121200	528976850	24100	24100	24100	24100	3
426	20240422	121100	528904550	24100	24050	24100	24050	7
427	20240422	121000	528736100	24100	24100	24100	24100	2
428	20240422	120900	528687900	24100	24050	24100	24050	106
429	20240422	120800	526138450	24050	24050	24050	24050	2
430	20240422	120700	526090350	24000	24050	24050	24000	399
431	20240422	120600	516514250	24050	24050	24050	24050	3
432	20240422	120500	516442100	24050	24050	24050	24050	3
433	20240422	120400	516369950	24050	24000	24050	24000	4
434	20240422	120300	516273800	24100	24100	24100	24100	35
435	20240422	120200	515430300	24100	24100	24100	24100	3
436	20240422	120100	515358000	24100	24100	24100	24100	2
437	20240422	120000	515309800	24100	24100	24100	24100	2
438	20240422	115900	515261600	24100	24100	24100	24100	3
439	20240422	115800	515189300	24100	24100	24100	24100	3
440	20240422	115700	515117000	24100	24000	24100	24000	7
441	20240422	115600	514948800	24100	24100	24100	24100	16
442	20240422	115500	514563200	24000	23950	24000	23950	31
443	20240422	115400	513819250	24000	24000	24000	24000	123
444	20240422	115300	510867250	24000	24100	24150	24000	1671
445	20240422	115200	470747650	24150	24150	24150	24150	4
446	20240422	115100	470651050	24150	24200	24200	24150	4
447	20240422	115000	470554350	24200	24200	24200	24200	3
448	20240422	114900	470481750	24200	24200	24200	24200	3
449	20240422	114800	470409150	24200	24200	24200	24200	2
450	20240422	114700	470360750	24200	24200	24200	24200	2
451	20240422	114600	470312350	24200	24200	24200	24200	6
452	20240422	114500	470167150	24100	24150	24150	24100	7
453	20240422	114400	469998350	24150	24200	24200	24150	4
454	20240422	114300	469901650	24250	24250	24250	24250	3
455	20240422	114200	469828900	24250	24250	24250	24250	3
456	20240422	114100	469756150	24250	24250	24250	24250	2
457	20240422	114000	469707650	24250	24250	24250	24250	7
458	20240422	113900	469537900	24250	24100	24250	24100	106
459	20240422	113800	466982400	24250	24250	24250	24250	0
460	20240422	113700	466982400	24250	24250	24250	24250	5
461	20240422	113600	466861150	24250	24250	24250	24250	3
462	20240422	113500	466788400	24250	24250	24250	24250	2
463	20240422	113400	466739900	24250	24250	24250	24250	5
464	20240422	113300	466618650	24150	24150	24150	24150	1
465	20240422	113200	466594500	24250	24250	24250	24250	5
466	20240422	113100	466473250	24250	24250	24250	24250	2
467	20240422	113000	466424750	24250	24250	24250	24250	3
468	20240422	112900	466352000	24250	24200	24250	24200	60
469	20240422	112800	464899850	24200	24200	24200	24200	0
470	20240422	112700	464899850	24200	24200	24200	24200	60
471	20240422	112600	463447850	24200	24200	24200	24200	0
472	20240422	112500	463447850	24200	24250	24250	24200	63
473	20240422	112400	461920300	24250	24100	24250	24100	46
474	20240422	112300	460811400	24250	24250	24250	24100	108
475	20240422	112200	458199900	24250	24250	24250	24250	49
476	20240422	112100	457011650	24250	24150	24250	24150	107
477	20240422	112000	454421800	24250	24200	24250	24200	417
478	20240422	111900	444330300	24200	24200	24200	24200	101
479	20240422	111800	441886100	24200	24200	24200	24200	2
480	20240422	111700	441837700	24200	24200	24200	24200	60
481	20240422	111600	440385700	24150	24150	24150	24150	7
482	20240422	111500	440216650	24100	24150	24150	24100	7
483	20240422	111400	440047700	24100	24100	24100	24100	10
484	20240422	111300	439806700	24100	24000	24150	24000	1430
485	20240422	111200	405471250	24000	24100	24100	24000	391
486	20240422	111100	396064800	24100	24150	24150	24100	379
487	20240422	111000	386925950	24200	24200	24200	24200	61
488	20240422	110900	385449750	24200	24200	24200	24200	2
489	20240422	110800	385401350	24200	24200	24200	24200	61
490	20240422	110700	383925150	24200	24200	24200	24200	0
491	20240422	110600	383925150	24200	24200	24200	24200	62
492	20240422	110500	382424750	24200	24200	24200	24200	4
493	20240422	110400	382327950	24200	24200	24200	24200	55
494	20240422	110300	380996950	24200	24200	24200	24200	61
495	20240422	110200	379520750	24200	24200	24200	24200	0
496	20240422	110100	379520750	24200	24200	24200	24200	59
497	20240422	110000	378092950	24200	24200	24200	24200	6
498	20240422	105900	377947750	24150	24200	24200	24150	111
499	20240422	105800	375264350	24200	24200	24200	24200	4
500	20240422	105700	375167550	24200	24200	24200	24200	56
501	20240422	105600	373812350	24200	24200	24200	24200	6
502	20240422	105500	373667150	24200	24200	24200	24200	58
503	20240422	105400	372263550	24200	24150	24200	24150	13
504	20240422	105300	371949500	24200	24250	24250	24200	323
505	20240422	105200	364132650	24250	24250	24250	24250	65
506	20240422	105100	362556400	24250	24200	24250	24200	16
507	20240422	105000	362168900	24200	24200	24200	24200	25
508	20240422	104900	361563900	24200	24200	24200	24200	25
509	20240422	104800	360958900	24200	24250	24250	24200	169
510	20240422	104700	356867650	24250	24250	24250	24250	0
511	20240422	104600	356867650	24250	24250	24250	24250	183
512	20240422	104500	352429900	24200	24200	24200	24200	1
513	20240422	104400	352405700	24250	24250	24250	24250	60
514	20240422	104300	350950700	24250	24200	24250	24200	7
515	20240422	104200	350781200	24250	24250	24250	24250	3
516	20240422	104100	350708450	24200	24250	24250	24200	6
517	20240422	104000	350563000	24200	24200	24200	24200	510
518	20240422	103900	338221000	24250	24250	24250	24250	115
519	20240422	103800	335432250	24250	24250	24250	24250	63
520	20240422	103700	333904500	24250	24250	24250	24250	58
521	20240422	103600	332498000	24250	24250	24250	24250	13
522	20240422	103500	332182750	24250	24150	24250	24150	256
523	20240422	103400	325987450	24150	24200	24200	24150	14
524	20240422	103300	325649100	24150	24150	24150	24150	11
525	20240422	103200	325383450	24150	24150	24150	24150	30
526	20240422	103100	324658950	24150	24200	24200	24150	61
527	20240422	103000	323183000	24200	24200	24200	24200	0
528	20240422	102900	323183000	24200	24200	24200	24200	71
529	20240422	102800	321464800	24200	24200	24200	24200	146
530	20240422	102700	317931600	24200	24200	24200	24200	0
531	20240422	102600	317931600	24200	24200	24200	24200	0
532	20240422	102500	317931600	24200	24200	24200	24200	25
533	20240422	102400	317326600	24200	24200	24200	24200	30
534	20240422	102300	316600600	24200	24200	24200	24200	100
535	20240422	102200	314180600	24250	24250	24250	24250	56
536	20240422	102100	312822600	24250	24250	24250	24250	1
537	20240422	102000	312798350	24250	24250	24250	24250	55
538	20240422	101900	311464600	24250	24200	24250	24200	40
539	20240422	101800	310495600	24250	24250	24250	24250	55
540	20240422	101700	309161850	24250	24250	24250	24250	0
541	20240422	101600	309161850	24250	24250	24250	24250	57
542	20240422	101500	307779600	24250	24250	24250	24250	56
543	20240422	101400	306421600	24250	24250	24250	24250	0
544	20240422	101300	306421600	24250	24200	24250	24200	416
545	20240422	101200	296346100	24200	24200	24200	24200	113
546	20240422	101100	293611500	24200	24200	24200	24200	578
547	20240422	101000	279623900	24200	24150	24200	24150	56
548	20240422	100900	278269900	24150	24150	24150	24150	55
549	20240422	100800	276941650	24150	24150	24150	24150	3
550	20240422	100700	276869200	24150	24100	24150	24100	148
551	20240422	100600	273300000	24150	24150	24150	24150	100
552	20240422	100500	270885000	24100	24100	24100	24100	63
553	20240422	100400	269366700	24100	24100	24100	24100	140
554	20240422	100300	265992700	24100	24100	24100	24100	2
555	20240422	100200	265944500	24100	24100	24100	24100	59
556	20240422	100100	264522600	24100	24100	24100	24100	15
557	20240422	100000	264161100	24100	24000	24100	24000	20
558	20240422	095900	263680250	24000	24000	24000	24000	676
559	20240422	095800	247456250	23950	24000	24000	23950	70
560	20240422	095700	245777000	24000	24000	24000	24000	1
561	20240422	095600	245753000	24000	24000	24000	24000	100
562	20240422	095500	243353000	24000	24000	24000	24000	12
563	20240422	095400	243065000	23950	24000	24000	23950	9
564	20240422	095300	242849250	24000	24000	24000	24000	20
565	20240422	095200	242369250	24000	23900	24000	23900	1092
566	20240422	095100	216270350	23900	23900	23900	23900	80
567	20240422	095000	214358350	23850	23900	23900	23850	39
568	20240422	094900	213426700	23900	23900	23900	23900	6
569	20240422	094800	213283300	23900	23850	23900	23850	302
570	20240422	094700	206080500	23850	23950	24050	23850	1662
571	20240422	094600	166308900	23950	23950	23950	23950	2
572	20240422	094500	166261000	23950	23950	23950	23950	1
573	20240422	094400	166237050	23950	23900	24050	23900	305
574	20240422	094300	158941900	23950	24000	24000	23950	1006
575	20240422	094200	134798200	24050	24050	24050	24050	2
576	20240422	094100	134750100	24000	24050	24050	24000	4
577	20240422	094000	134654000	24050	24050	24100	24050	61
578	20240422	093900	133186000	24050	24050	24050	24050	8
579	20240422	093800	132993600	24050	24050	24050	24050	0
580	20240422	093700	132993600	24050	23900	24050	23850	542
581	20240422	093600	120057800	24000	23950	24000	23900	163
582	20240422	093500	116155750	24050	24050	24050	24050	300
583	20240422	093400	108940750	24050	24000	24050	24000	40
584	20240422	093300	107980050	24000	24000	24000	24000	0
585	20240422	093200	107980050	24000	24000	24000	24000	1
586	20240422	093100	107956050	24000	23900	24000	23850	564
587	20240422	093000	94483150	24000	24000	24000	24000	0
588	20240422	092900	94483150	24000	24000	24000	24000	79
589	20240422	092800	92587150	24000	23950	24000	23950	213
590	20240422	092700	87485200	24000	23950	24000	23950	4
591	20240422	092600	87389250	23950	23950	23950	23950	46
592	20240422	092500	86287550	23950	23950	23950	23950	79
593	20240422	092400	84395500	24000	24000	24000	24000	10
594	20240422	092300	84155500	24000	24000	24000	24000	60
595	20240422	092200	82715500	24050	24050	24050	24050	1
596	20240422	092100	82691450	24050	24050	24050	24050	0
597	20240422	092000	82691450	24050	24050	24050	24050	0
598	20240422	091900	82691450	24050	24000	24050	24000	844
599	20240422	091800	62414650	24050	24050	24050	24050	11
600	20240422	091700	62150100	24050	24000	24050	24000	68
601	20240422	091600	60518050	24050	24000	24050	24000	130
602	20240422	091500	57394000	24000	24000	24000	23950	110
603	20240422	091400	54756600	24000	23950	24000	23950	47
604	20240422	091300	53630900	24000	24050	24050	24000	4
605	20240422	091200	53534750	23950	23950	23950	23950	35
606	20240422	091100	52696500	23950	23900	23950	23900	184
607	20240422	091000	48295400	23850	23900	23900	23850	82
608	20240422	090900	46337850	23850	23900	23950	23850	232
609	20240422	090800	40801850	23900	23900	23950	23900	389
610	20240422	090700	31504400	23900	23950	23950	23900	46
611	20240422	090600	30403650	24000	24000	24000	24000	20
612	20240422	090500	29923650	24000	24000	24000	24000	13
613	20240422	090400	29611650	23950	24000	24000	23950	206
614	20240422	090300	24677650	23950	23950	23950	23950	253
615	20240422	090200	18618300	23900	23900	23900	23900	108
616	20240422	090100	16037100	23900	23950	23950	23900	244
617	20240422	090000	10205300	23900	23900	23900	23900	427