KissMeData/089860/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200000	657038900	27100	27100	27100	27100	393
3	20240423	195900	657038900	27100	27100	27100	27100	0
4	20240423	195800	657038900	27100	27100	27100	27100	0
5	20240423	195700	657038900	27100	27100	27100	27100	0
6	20240423	195600	657038900	27100	27100	27100	27100	0
7	20240423	195500	657038900	27100	27100	27100	27100	0
8	20240423	195400	657038900	27100	27100	27100	27100	0
9	20240423	195300	657038900	27100	27100	27100	27100	0
10	20240423	195200	657038900	27100	27100	27100	27100	0
11	20240423	195100	657038900	27100	27100	27100	27100	0
12	20240423	195000	657038900	27100	27100	27100	27100	0
13	20240423	194900	657038900	27100	27100	27100	27100	0
14	20240423	194800	657038900	27100	27100	27100	27100	0
15	20240423	194700	657038900	27100	27100	27100	27100	0
16	20240423	194600	657038900	27100	27100	27100	27100	0
17	20240423	194500	657038900	27100	27100	27100	27100	0
18	20240423	194400	657038900	27100	27100	27100	27100	0
19	20240423	194300	657038900	27100	27100	27100	27100	0
20	20240423	194200	657038900	27100	27100	27100	27100	0
21	20240423	194100	657038900	27100	27100	27100	27100	0
22	20240423	194000	657038900	27100	27100	27100	27100	0
23	20240423	193900	657038900	27100	27100	27100	27100	0
24	20240423	193800	657038900	27100	27100	27100	27100	0
25	20240423	193700	657038900	27100	27100	27100	27100	0
26	20240423	193600	657038900	27100	27100	27100	27100	0
27	20240423	193500	657038900	27100	27100	27100	27100	0
28	20240423	193400	657038900	27100	27100	27100	27100	0
29	20240423	193300	657038900	27100	27100	27100	27100	0
30	20240423	193200	657038900	27100	27100	27100	27100	0
31	20240423	193100	657038900	27100	27100	27100	27100	0
32	20240423	193000	657038900	27100	27100	27100	27100	393
33	20240423	192900	657038900	27100	27100	27100	27100	0
34	20240423	192800	657038900	27100	27100	27100	27100	0
35	20240423	192700	657038900	27100	27100	27100	27100	0
36	20240423	192600	657038900	27100	27100	27100	27100	0
37	20240423	192500	657038900	27100	27100	27100	27100	0
38	20240423	192400	657038900	27100	27100	27100	27100	0
39	20240423	192300	657038900	27100	27100	27100	27100	0
40	20240423	192200	657038900	27100	27100	27100	27100	0
41	20240423	192100	657038900	27100	27100	27100	27100	0
42	20240423	192000	657038900	27100	27100	27100	27100	0
43	20240423	191900	657038900	27100	27100	27100	27100	0
44	20240423	191800	657038900	27100	27100	27100	27100	0
45	20240423	191700	657038900	27100	27100	27100	27100	0
46	20240423	191600	657038900	27100	27100	27100	27100	0
47	20240423	191500	657038900	27100	27100	27100	27100	0
48	20240423	191400	657038900	27100	27100	27100	27100	0
49	20240423	191300	657038900	27100	27100	27100	27100	0
50	20240423	191200	657038900	27100	27100	27100	27100	0
51	20240423	191100	657038900	27100	27100	27100	27100	0
52	20240423	191000	657038900	27100	27100	27100	27100	0
53	20240423	190900	657038900	27100	27100	27100	27100	0
54	20240423	190800	657038900	27100	27100	27100	27100	0
55	20240423	190700	657038900	27100	27100	27100	27100	0
56	20240423	190600	657038900	27100	27100	27100	27100	0
57	20240423	190500	657038900	27100	27100	27100	27100	0
58	20240423	190400	657038900	27100	27100	27100	27100	0
59	20240423	190300	657038900	27100	27100	27100	27100	0
60	20240423	190200	657038900	27100	27100	27100	27100	0
61	20240423	190100	657038900	27100	27100	27100	27100	0
62	20240423	190000	657038900	27100	27100	27100	27100	393
63	20240423	185900	657038900	27100	27100	27100	27100	0
64	20240423	185800	657038900	27100	27100	27100	27100	0
65	20240423	185700	657038900	27100	27100	27100	27100	0
66	20240423	185600	657038900	27100	27100	27100	27100	0
67	20240423	185500	657038900	27100	27100	27100	27100	0
68	20240423	185400	657038900	27100	27100	27100	27100	0
69	20240423	185300	657038900	27100	27100	27100	27100	0
70	20240423	185200	657038900	27100	27100	27100	27100	0
71	20240423	185100	657038900	27100	27100	27100	27100	0
72	20240423	185000	657038900	27100	27100	27100	27100	0
73	20240423	184900	657038900	27100	27100	27100	27100	0
74	20240423	184800	657038900	27100	27100	27100	27100	0
75	20240423	184700	657038900	27100	27100	27100	27100	0
76	20240423	184600	657038900	27100	27100	27100	27100	0
77	20240423	184500	657038900	27100	27100	27100	27100	0
78	20240423	184400	657038900	27100	27100	27100	27100	0
79	20240423	184300	657038900	27100	27100	27100	27100	0
80	20240423	184200	657038900	27100	27100	27100	27100	0
81	20240423	184100	657038900	27100	27100	27100	27100	0
82	20240423	184000	657038900	27100	27100	27100	27100	0
83	20240423	183900	657038900	27100	27100	27100	27100	0
84	20240423	183800	657038900	27100	27100	27100	27100	0
85	20240423	183700	657038900	27100	27100	27100	27100	0
86	20240423	183600	657038900	27100	27100	27100	27100	0
87	20240423	183500	657038900	27100	27100	27100	27100	0
88	20240423	183400	657038900	27100	27100	27100	27100	0
89	20240423	183300	657038900	27100	27100	27100	27100	0
90	20240423	183200	657038900	27100	27100	27100	27100	0
91	20240423	183100	657038900	27100	27100	27100	27100	0
92	20240423	183000	657038900	27100	27100	27100	27100	393
93	20240423	182900	657038900	27100	27100	27100	27100	0
94	20240423	182800	657038900	27100	27100	27100	27100	0
95	20240423	182700	657038900	27100	27100	27100	27100	0
96	20240423	182600	657038900	27100	27100	27100	27100	0
97	20240423	182500	657038900	27100	27100	27100	27100	0
98	20240423	182400	657038900	27100	27100	27100	27100	0
99	20240423	182300	657038900	27100	27100	27100	27100	0
100	20240423	182200	657038900	27100	27100	27100	27100	0
101	20240423	182100	657038900	27100	27100	27100	27100	0
102	20240423	182000	657038900	27100	27100	27100	27100	0
103	20240423	181900	657038900	27100	27100	27100	27100	0
104	20240423	181800	657038900	27100	27100	27100	27100	0
105	20240423	181700	657038900	27100	27100	27100	27100	0
106	20240423	181600	657038900	27100	27100	27100	27100	0
107	20240423	181500	657038900	27100	27100	27100	27100	0
108	20240423	181400	657038900	27100	27100	27100	27100	0
109	20240423	181300	657038900	27100	27100	27100	27100	0
110	20240423	181200	657038900	27100	27100	27100	27100	0
111	20240423	181100	657038900	27100	27100	27100	27100	0
112	20240423	181000	657038900	27100	27100	27100	27100	0
113	20240423	180900	657038900	27100	27100	27100	27100	0
114	20240423	180800	657038900	27100	27100	27100	27100	0
115	20240423	180700	657038900	27100	27100	27100	27100	0
116	20240423	180600	657038900	27100	27100	27100	27100	0
117	20240423	180500	657038900	27100	27100	27100	27100	0
118	20240423	180400	657038900	27100	27100	27100	27100	0
119	20240423	180300	657038900	27100	27100	27100	27100	0
120	20240423	180200	657038900	27100	27100	27100	27100	0
121	20240423	180100	657038900	27100	27100	27100	27100	0
122	20240423	180000	657038900	27100	27100	27100	27100	393
123	20240423	175900	657038900	27100	27100	27100	27100	0
124	20240423	175800	657038900	27100	27100	27100	27100	0
125	20240423	175700	657038900	27100	27100	27100	27100	0
126	20240423	175600	657038900	27100	27100	27100	27100	0
127	20240423	175500	657038900	27100	27100	27100	27100	0
128	20240423	175400	657038900	27100	27100	27100	27100	0
129	20240423	175300	657038900	27100	27100	27100	27100	0
130	20240423	175200	657038900	27100	27100	27100	27100	0
131	20240423	175100	657038900	27100	27100	27100	27100	0
132	20240423	175000	657038900	27100	27100	27100	27100	0
133	20240423	174900	657038900	27100	27100	27100	27100	0
134	20240423	174800	657038900	27100	27100	27100	27100	0
135	20240423	174700	657038900	27100	27100	27100	27100	0
136	20240423	174600	657038900	27100	27100	27100	27100	0
137	20240423	174500	657038900	27100	27100	27100	27100	0
138	20240423	174400	657038900	27100	27100	27100	27100	0
139	20240423	174300	657038900	27100	27100	27100	27100	0
140	20240423	174200	657038900	27100	27100	27100	27100	0
141	20240423	174100	657038900	27100	27100	27100	27100	0
142	20240423	174000	657038900	27100	27100	27100	27100	0
143	20240423	173900	657038900	27100	27100	27100	27100	0
144	20240423	173800	657038900	27100	27100	27100	27100	0
145	20240423	173700	657038900	27100	27100	27100	27100	0
146	20240423	173600	657038900	27100	27100	27100	27100	0
147	20240423	173500	657038900	27100	27100	27100	27100	0
148	20240423	173400	657038900	27100	27100	27100	27100	0
149	20240423	173300	657038900	27100	27100	27100	27100	0
150	20240423	173200	657038900	27100	27100	27100	27100	0
151	20240423	173100	657038900	27100	27100	27100	27100	0
152	20240423	173000	657038900	27100	27100	27100	27100	393
153	20240423	172900	657038900	27100	27100	27100	27100	0
154	20240423	172800	657038900	27100	27100	27100	27100	0
155	20240423	172700	657038900	27100	27100	27100	27100	0
156	20240423	172600	657038900	27100	27100	27100	27100	0
157	20240423	172500	657038900	27100	27100	27100	27100	0
158	20240423	172400	657038900	27100	27100	27100	27100	0
159	20240423	172300	657038900	27100	27100	27100	27100	0
160	20240423	172200	657038900	27100	27100	27100	27100	0
161	20240423	172100	657038900	27100	27100	27100	27100	0
162	20240423	172000	657038900	27100	27100	27100	27100	0
163	20240423	171900	657038900	27100	27100	27100	27100	0
164	20240423	171800	657038900	27100	27100	27100	27100	0
165	20240423	171700	657038900	27100	27100	27100	27100	0
166	20240423	171600	657038900	27100	27100	27100	27100	0
167	20240423	171500	657038900	27100	27100	27100	27100	0
168	20240423	171400	657038900	27100	27100	27100	27100	0
169	20240423	171300	657038900	27100	27100	27100	27100	0
170	20240423	171200	657038900	27100	27100	27100	27100	0
171	20240423	171100	657038900	27100	27100	27100	27100	0
172	20240423	171000	657038900	27100	27100	27100	27100	0
173	20240423	170900	657038900	27100	27100	27100	27100	0
174	20240423	170800	657038900	27100	27100	27100	27100	0
175	20240423	170700	657038900	27100	27100	27100	27100	0
176	20240423	170600	657038900	27100	27100	27100	27100	0
177	20240423	170500	657038900	27100	27100	27100	27100	0
178	20240423	170400	657038900	27100	27100	27100	27100	0
179	20240423	170300	657038900	27100	27100	27100	27100	0
180	20240423	170200	657038900	27100	27100	27100	27100	0
181	20240423	170100	657038900	27100	27100	27100	27100	0
182	20240423	170000	657038900	27100	27100	27100	27100	393
183	20240423	165900	657038900	27100	27100	27100	27100	0
184	20240423	165800	657038900	27100	27100	27100	27100	0
185	20240423	165700	657038900	27100	27100	27100	27100	0
186	20240423	165600	657038900	27100	27100	27100	27100	0
187	20240423	165500	657038900	27100	27100	27100	27100	0
188	20240423	165400	657038900	27100	27100	27100	27100	0
189	20240423	165300	657038900	27100	27100	27100	27100	0
190	20240423	165200	657038900	27100	27100	27100	27100	0
191	20240423	165100	657038900	27100	27100	27100	27100	0
192	20240423	165000	657038900	27100	27100	27100	27100	0
193	20240423	164900	657038900	27100	27100	27100	27100	0
194	20240423	164800	657038900	27100	27100	27100	27100	0
195	20240423	164700	657038900	27100	27100	27100	27100	0
196	20240423	164600	657038900	27100	27100	27100	27100	0
197	20240423	164500	657038900	27100	27100	27100	27100	0
198	20240423	164400	657038900	27100	27100	27100	27100	0
199	20240423	164300	657038900	27100	27100	27100	27100	0
200	20240423	164200	657038900	27100	27100	27100	27100	0
201	20240423	164100	657038900	27100	27100	27100	27100	0
202	20240423	164000	657038900	27100	27100	27100	27100	0
203	20240423	163900	657038900	27100	27100	27100	27100	0
204	20240423	163800	657038900	27100	27100	27100	27100	0
205	20240423	163700	657038900	27100	27100	27100	27100	0
206	20240423	163600	657038900	27100	27100	27100	27100	0
207	20240423	163500	657038900	27100	27100	27100	27100	0
208	20240423	163400	657038900	27100	27100	27100	27100	0
209	20240423	163300	657038900	27100	27100	27100	27100	0
210	20240423	163200	657038900	27100	27100	27100	27100	0
211	20240423	163100	657038900	27100	27100	27100	27100	0
212	20240423	163000	657038900	27100	27100	27100	27100	393
213	20240423	162900	657038900	27100	27100	27100	27100	0
214	20240423	162800	657038900	27100	27100	27100	27100	0
215	20240423	162700	657038900	27100	27100	27100	27100	0
216	20240423	162600	657038900	27100	27100	27100	27100	0
217	20240423	162500	657038900	27100	27100	27100	27100	0
218	20240423	162400	657038900	27100	27100	27100	27100	0
219	20240423	162300	657038900	27100	27100	27100	27100	0
220	20240423	162200	657038900	27100	27100	27100	27100	0
221	20240423	162100	657038900	27100	27100	27100	27100	0
222	20240423	162000	657038900	27100	27100	27100	27100	0
223	20240423	161900	657038900	27100	27100	27100	27100	0
224	20240423	161800	657038900	27100	27100	27100	27100	0
225	20240423	161700	657038900	27100	27100	27100	27100	0
226	20240423	161600	657038900	27100	27100	27100	27100	0
227	20240423	161500	657038900	27100	27100	27100	27100	0
228	20240423	161400	657038900	27100	27100	27100	27100	0
229	20240423	161300	657038900	27100	27100	27100	27100	0
230	20240423	161200	657038900	27100	27100	27100	27100	0
231	20240423	161100	657038900	27100	27100	27100	27100	0
232	20240423	161000	657038900	27100	27100	27100	27100	0
233	20240423	160900	657038900	27100	27100	27100	27100	0
234	20240423	160800	657038900	27100	27100	27100	27100	0
235	20240423	160700	657038900	27100	27100	27100	27100	0
236	20240423	160600	657038900	27100	27100	27100	27100	0
237	20240423	160500	657038900	27100	27100	27100	27100	0
238	20240423	160400	657038900	27100	27100	27100	27100	0
239	20240423	160300	657038900	27100	27100	27100	27100	0
240	20240423	160200	657038900	27100	27100	27100	27100	0
241	20240423	160100	657038900	27100	27100	27100	27100	0
242	20240423	160000	657038900	27100	27100	27100	27100	393
243	20240423	155900	657038900	27100	27100	27100	27100	0
244	20240423	155800	657038900	27100	27100	27100	27100	0
245	20240423	155700	657038900	27100	27100	27100	27100	0
246	20240423	155600	657038900	27100	27100	27100	27100	0
247	20240423	155500	657038900	27100	27100	27100	27100	0
248	20240423	155400	657038900	27100	27100	27100	27100	0
249	20240423	155300	657038900	27100	27100	27100	27100	0
250	20240423	155200	657038900	27100	27100	27100	27100	0
251	20240423	155100	657038900	27100	27100	27100	27100	0
252	20240423	155000	657038900	27100	27100	27100	27100	0
253	20240423	154900	657038900	27100	27100	27100	27100	0
254	20240423	154800	657038900	27100	27100	27100	27100	0
255	20240423	154700	657038900	27100	27100	27100	27100	0
256	20240423	154600	657038900	27100	27100	27100	27100	0
257	20240423	154500	657038900	27100	27100	27100	27100	0
258	20240423	154400	657038900	27100	27100	27100	27100	0
259	20240423	154300	657038900	27100	27100	27100	27100	0
260	20240423	154200	657038900	27100	27100	27100	27100	0
261	20240423	154100	657038900	27100	27100	27100	27100	0
262	20240423	154000	657038900	27100	27100	27100	27100	0
263	20240423	153900	657038900	27100	27100	27100	27100	0
264	20240423	153800	657038900	27100	27100	27100	27100	0
265	20240423	153700	657038900	27100	27100	27100	27100	0
266	20240423	153600	657038900	27100	27100	27100	27100	0
267	20240423	153500	657038900	27100	27100	27100	27100	0
268	20240423	153400	657038900	27100	27100	27100	27100	0
269	20240423	153300	657038900	27100	27100	27100	27100	0
270	20240423	153200	657038900	27100	27100	27100	27100	0
271	20240423	153100	657038900	27100	27100	27100	27100	0
272	20240423	153000	657038900	27100	27100	27100	27100	786
273	20240423	152900	646388600	27100	27100	27100	27100	0
274	20240423	152800	646388600	27100	27100	27100	27100	0
275	20240423	152700	646388600	27100	27100	27100	27100	0
276	20240423	152600	646388600	27100	27100	27100	27100	0
277	20240423	152500	646388600	27100	27100	27100	27100	0
278	20240423	152400	646388600	27100	27100	27100	27100	0
279	20240423	152300	646388600	27100	27100	27100	27100	0
280	20240423	152200	646388600	27100	27100	27100	27100	0
281	20240423	152100	646388600	27100	27100	27100	27100	0
282	20240423	152000	646388600	27100	27100	27100	27100	0
283	20240423	151900	646388600	27100	27000	27100	27000	58
284	20240423	151800	644822300	27150	27150	27150	27050	81
285	20240423	151700	642624550	27150	27050	27150	27050	95
286	20240423	151600	640045950	27100	27100	27150	27050	489
287	20240423	151500	626794450	27150	27100	27150	27050	127
288	20240423	151400	623353000	27100	27050	27100	27050	40
289	20240423	151300	622269850	27100	27100	27100	27050	69
290	20240423	151200	620400050	27100	27100	27100	27050	62
291	20240423	151100	618720050	27100	27100	27100	27050	94
292	20240423	151000	616172850	27100	27050	27100	27000	112
293	20240423	150900	613142050	27100	27100	27100	27050	62
294	20240423	150800	611461950	27100	27100	27100	27050	57
295	20240423	150700	609917450	27100	27050	27100	27000	506
296	20240423	150600	596227450	27100	27100	27150	27050	60
297	20240423	150500	594600650	27100	27100	27100	27050	93
298	20240423	150400	592080450	27100	27100	27100	27050	94
299	20240423	150300	589533150	27100	27100	27100	27100	311
300	20240423	150200	581105050	27100	27100	27100	27050	62
301	20240423	150100	579424950	27100	27100	27100	27050	95
302	20240423	150000	576850700	27100	27050	27100	27050	83
303	20240423	145900	574601550	27100	27150	27150	27050	1177
304	20240423	145800	542721000	27100	27100	27150	27100	77
305	20240423	145700	540630700	27100	27100	27150	27100	66
306	20240423	145600	538838950	27150	27100	27150	27100	59
307	20240423	145500	537237300	27150	27150	27150	27100	122
308	20240423	145400	533925100	27150	27150	27150	27100	57
309	20240423	145300	532377650	27150	27150	27150	27100	192
310	20240423	145200	527171350	27150	27150	27200	27100	366
311	20240423	145100	517242950	27150	27150	27150	27100	99
312	20240423	145000	514555250	27150	27150	27150	27100	78
313	20240423	144900	512437750	27150	27150	27150	27100	275
314	20240423	144800	504984100	27150	27150	27150	27100	95
315	20240423	144700	502405250	27150	27100	27150	27050	97
316	20240423	144600	499773750	27100	27150	27150	27100	97
317	20240423	144500	497140350	27150	27150	27150	27100	55
318	20240423	144400	495647400	27100	27150	27150	27100	86
319	20240423	144300	493312600	27150	27100	27150	27050	97
320	20240423	144200	490682950	27150	27050	27150	27050	70
321	20240423	144100	488782900	27050	27150	27150	27050	59
322	20240423	144000	487183050	27100	27100	27150	27100	137
323	20240423	143900	483465850	27100	27100	27150	27050	215
324	20240423	143800	477643950	27150	27150	27150	27050	74
325	20240423	143700	475636800	27150	27150	27150	27100	49
326	20240423	143600	474308100	27150	27050	27150	27050	73
327	20240423	143500	472326350	27150	27150	27150	27050	84
328	20240423	143400	470047600	27100	27100	27100	27050	128
329	20240423	143300	466578900	27100	27050	27100	27050	161
330	20240423	143200	462215900	27100	27050	27100	27050	78
331	20240423	143100	460102200	27100	27100	27100	27050	107
332	20240423	143000	457203300	27050	27050	27100	27050	73
333	20240423	142900	455226850	27050	27100	27100	27050	64
334	20240423	142800	453492700	27050	27100	27100	27050	67
335	20240423	142700	451677100	27100	27050	27100	27050	86
336	20240423	142600	449347850	27050	27050	27050	27050	98
337	20240423	142500	446696950	27050	27050	27050	27000	44
338	20240423	142400	445506850	27050	27050	27050	27000	107
339	20240423	142300	442612650	27000	27000	27000	26950	1051
340	20240423	142200	414235850	27000	27000	27000	27000	77
341	20240423	142100	412156850	27000	27000	27000	27000	64
342	20240423	142000	410428850	27000	27000	27000	27000	71
343	20240423	141900	408511850	27000	27000	27000	26950	112
344	20240423	141800	405488100	27000	27000	27000	27000	69
345	20240423	141700	403625100	27000	26950	27000	26950	82
346	20240423	141600	401413000	26950	26950	26950	26950	93
347	20240423	141500	398906650	26950	26950	26950	26950	106
348	20240423	141400	396049950	26950	26950	26950	26950	54
349	20240423	141300	394594650	26950	26950	26950	26900	84
350	20240423	141200	392330900	26950	26950	26950	26900	96
351	20240423	141100	389743850	26950	26950	26950	26950	70
352	20240423	141000	387857350	26950	26950	26950	26950	98
353	20240423	140900	385216250	26950	26950	26950	26950	1
354	20240423	140800	385189300	26900	26900	26900	26900	0
355	20240423	140700	385189300	26900	26950	26950	26900	133
356	20240423	140600	381611100	26900	26900	26950	26900	14
357	20240423	140500	381234000	26950	26950	26950	26950	42
358	20240423	140400	380102100	26950	26900	26950	26900	2
359	20240423	140300	380048250	26900	26950	26950	26900	28
360	20240423	140200	379293700	26900	26900	26900	26900	1
361	20240423	140100	379266800	26950	26950	26950	26950	30
362	20240423	140000	378458300	26950	26950	26950	26950	39
363	20240423	135900	377407250	26950	26950	26950	26950	64
364	20240423	135800	375682450	26900	26900	26900	26900	3
365	20240423	135700	375601750	26900	26950	26950	26900	18
366	20240423	135600	375117500	26900	26950	26950	26900	106
367	20240423	135500	372264800	26950	26950	26950	26950	33
368	20240423	135400	371375450	26950	26950	26950	26950	36
369	20240423	135300	370405250	26950	26950	26950	26950	33
370	20240423	135200	369515900	26950	26950	26950	26950	87
371	20240423	135100	367171250	26900	26900	26900	26900	5
372	20240423	135000	367036750	26900	26950	26950	26900	51
373	20240423	134900	365662350	26950	26950	26950	26950	0
374	20240423	134800	365662350	26950	26950	26950	26950	71
375	20240423	134700	363748900	26900	26900	26900	26900	0
376	20240423	134600	363748900	26900	26900	26950	26900	67
377	20240423	134500	361944100	26950	26950	26950	26950	69
378	20240423	134400	360084550	26950	26950	26950	26950	0
379	20240423	134300	360084550	26950	26950	26950	26950	55
380	20240423	134200	358602300	26950	26950	26950	26950	0
381	20240423	134100	358602300	26950	26900	26950	26900	78
382	20240423	134000	356500250	26950	26950	26950	26950	72
383	20240423	133900	354559850	26950	26950	26950	26950	4
384	20240423	133800	354452050	26950	26950	26950	26950	50
385	20240423	133700	353104550	26950	26950	26950	26950	37
386	20240423	133600	352107400	26950	26950	26950	26950	50
387	20240423	133500	350759900	26950	26950	26950	26950	0
388	20240423	133400	350759900	26950	26950	26950	26900	72
389	20240423	133300	348819550	26950	26950	26950	26950	300
390	20240423	133200	340734550	26950	26900	26950	26900	3
391	20240423	133100	340653800	26900	26900	26900	26900	6
392	20240423	133000	340492400	26950	26950	26950	26950	33
393	20240423	132900	339603050	26900	26900	26900	26900	64
394	20240423	132800	337881450	26900	26900	26900	26900	60
395	20240423	132700	336267450	26950	26900	26950	26900	22
396	20240423	132600	335674600	26900	26900	26900	26900	6
397	20240423	132500	335513200	26950	26950	26950	26950	1
398	20240423	132400	335486250	26900	26900	26900	26900	3
399	20240423	132300	335405550	26900	26950	26950	26900	36
400	20240423	132200	334435700	26900	26900	26900	26900	6
401	20240423	132100	334274300	26950	26950	26950	26950	1
402	20240423	132000	334247350	26950	26950	26950	26900	621
403	20240423	131900	317511650	26950	26900	26950	26900	8
404	20240423	131800	317296350	26900	26900	26900	26900	14
405	20240423	131700	316919750	26900	26900	26900	26900	4
406	20240423	131600	316812150	26950	26900	26950	26900	15
407	20240423	131500	316408600	26950	26950	26950	26950	0
408	20240423	131400	316408600	26950	26950	26950	26950	22
409	20240423	131300	315815700	26950	26950	26950	26950	2
410	20240423	131200	315761800	26900	26950	26950	26900	3
411	20240423	131100	315681000	26950	26950	26950	26950	0
412	20240423	131000	315681000	26950	26950	26950	26950	24
413	20240423	130900	315034200	26950	26950	26950	26950	0
414	20240423	130800	315034200	26950	26950	26950	26950	0
415	20240423	130700	315034200	26950	26950	26950	26950	28
416	20240423	130600	314279600	26950	26950	26950	26950	1
417	20240423	130500	314252650	26950	26950	26950	26950	0
418	20240423	130400	314252650	26950	26950	26950	26950	37
419	20240423	130300	313255500	26900	26900	26900	26900	10
420	20240423	130200	312986500	26900	26900	26900	26900	1
421	20240423	130100	312959600	26950	26950	26950	26950	34
422	20240423	130000	312043300	26950	26950	26950	26950	1
423	20240423	125900	312016350	26950	26950	26950	26950	22
424	20240423	125800	311423450	26950	26950	26950	26950	8
425	20240423	125700	311207850	26950	26950	26950	26950	0
426	20240423	125600	311207850	26950	26900	26950	26900	2
427	20240423	125500	311154000	26950	26900	26950	26900	6
428	20240423	125400	310992550	26950	26950	26950	26900	37
429	20240423	125300	309995550	26900	26950	26950	26900	487
430	20240423	125200	296895200	26900	26900	26900	26900	174
431	20240423	125100	292214600	26900	26900	26900	26900	0
432	20240423	125000	292214600	26900	26900	26900	26850	38
433	20240423	124900	291192450	26900	26900	26900	26900	34
434	20240423	124800	290277850	26900	26900	26900	26900	0
435	20240423	124700	290277850	26900	26850	26900	26850	554
436	20240423	124600	275377900	26850	26800	26850	26800	152
437	20240423	124500	271296900	26800	26800	26800	26800	25
438	20240423	124400	270626900	26800	26800	26800	26800	9
439	20240423	124300	270385700	26850	26850	26850	26850	0
440	20240423	124200	270385700	26850	26850	26850	26850	0
441	20240423	124100	270385700	26850	26850	26850	26850	1
442	20240423	124000	270358850	26850	26850	26850	26800	13
443	20240423	123900	270009850	26850	26850	26850	26850	0
444	20240423	123800	270009850	26850	26850	26850	26850	40
445	20240423	123700	268935850	26850	26850	26850	26850	0
446	20240423	123600	268935850	26850	26850	26850	26850	50
447	20240423	123500	267593350	26850	26800	26850	26800	3
448	20240423	123400	267512900	26800	26800	26800	26800	10
449	20240423	123300	267244900	26850	26850	26850	26850	0
450	20240423	123200	267244900	26850	26850	26850	26850	0
451	20240423	123100	267244900	26850	26850	26850	26850	0
452	20240423	123000	267244900	26850	26850	26850	26850	3
453	20240423	122900	267164350	26850	26850	26850	26850	25
454	20240423	122800	266493100	26800	26800	26800	26800	1
455	20240423	122700	266466300	26800	26800	26800	26800	0
456	20240423	122600	266466300	26800	26800	26800	26800	0
457	20240423	122500	266466300	26800	26800	26800	26800	0
458	20240423	122400	266466300	26800	26800	26800	26800	1
459	20240423	122300	266439500	26850	26850	26850	26850	0
460	20240423	122200	266439500	26850	26850	26850	26850	0
461	20240423	122100	266439500	26850	26850	26850	26850	0
462	20240423	122000	266439500	26850	26850	26850	26850	1
463	20240423	121900	266412650	26800	26800	26800	26800	0
464	20240423	121800	266412650	26800	26850	26850	26800	6
465	20240423	121700	266251800	26850	26850	26850	26850	0
466	20240423	121600	266251800	26850	26850	26850	26850	0
467	20240423	121500	266251800	26850	26850	26850	26850	1
468	20240423	121400	266224950	26800	26800	26800	26800	3
469	20240423	121300	266144550	26800	26800	26800	26800	1
470	20240423	121200	266117750	26850	26800	26850	26800	18
471	20240423	121100	265634600	26800	26850	26850	26800	2
472	20240423	121000	265580950	26850	26850	26850	26850	10
473	20240423	120900	265312450	26850	26850	26850	26850	1
474	20240423	120800	265285600	26800	26800	26800	26800	1
475	20240423	120700	265258800	26800	26800	26800	26800	5
476	20240423	120600	265124800	26850	26850	26850	26850	0
477	20240423	120500	265124800	26850	26850	26850	26850	12
478	20240423	120400	264802600	26850	26850	26850	26850	0
479	20240423	120300	264802600	26850	26850	26850	26850	2
480	20240423	120200	264748900	26850	26800	26850	26800	51
481	20240423	120100	263379600	26800	26800	26800	26800	0
482	20240423	120000	263379600	26800	26800	26800	26800	0
483	20240423	115900	263379600	26800	26800	26800	26800	4
484	20240423	115800	263272400	26800	26800	26800	26800	0
485	20240423	115700	263272400	26800	26800	26800	26800	0
486	20240423	115600	263272400	26800	26800	26800	26800	0
487	20240423	115500	263272400	26800	26800	26800	26800	2
488	20240423	115400	263218800	26850	26850	26850	26850	10
489	20240423	115300	262950300	26850	26850	26850	26850	0
490	20240423	115200	262950300	26850	26850	26850	26850	0
491	20240423	115100	262950300	26850	26850	26850	26850	0
492	20240423	115000	262950300	26850	26850	26850	26850	50
493	20240423	114900	261607800	26850	26850	26850	26850	0
494	20240423	114800	261607800	26850	26850	26850	26850	1
495	20240423	114700	261580950	26850	26800	26850	26800	24
496	20240423	114600	260936700	26800	26800	26800	26800	1
497	20240423	114500	260909900	26800	26800	26800	26800	0
498	20240423	114400	260909900	26800	26800	26800	26800	0
499	20240423	114300	260909900	26800	26800	26800	26800	50
500	20240423	114200	259569900	26800	26800	26800	26800	0
501	20240423	114100	259569900	26800	26800	26800	26800	0
502	20240423	114000	259569900	26800	26800	26800	26800	0
503	20240423	113900	259569900	26800	26800	26800	26800	1
504	20240423	113800	259543100	26850	26850	26850	26850	20
505	20240423	113700	259006100	26850	26850	26850	26850	95
506	20240423	113600	256455350	26850	26800	26850	26800	2986
507	20240423	113500	176430500	26750	26750	26750	26750	19
508	20240423	113400	175922250	26750	26750	26750	26750	0
509	20240423	113300	175922250	26750	26750	26750	26750	1
510	20240423	113200	175895500	26800	26800	26800	26800	0
511	20240423	113100	175895500	26800	26800	26800	26800	1
512	20240423	113000	175868700	26750	26750	26750	26750	0
513	20240423	112900	175868700	26750	26750	26750	26750	0
514	20240423	112800	175868700	26750	26750	26750	26750	0
515	20240423	112700	175868700	26750	26750	26750	26750	12
516	20240423	112600	175547700	26750	26750	26750	26750	0
517	20240423	112500	175547700	26750	26750	26750	26750	0
518	20240423	112400	175547700	26750	26750	26750	26750	1
519	20240423	112300	175520950	26800	26800	26800	26800	2
520	20240423	112200	175467350	26800	26800	26800	26800	1
521	20240423	112100	175440550	26750	26750	26750	26750	1
522	20240423	112000	175413800	26750	26750	26750	26750	0
523	20240423	111900	175413800	26750	26750	26750	26750	6
524	20240423	111800	175253300	26750	26750	26750	26750	0
525	20240423	111700	175253300	26750	26750	26800	26750	334
526	20240423	111600	166302250	26750	26750	26750	26750	0
527	20240423	111500	166302250	26750	26750	26750	26750	19
528	20240423	111400	165794000	26800	26800	26800	26800	40
529	20240423	111300	164722000	26800	26800	26800	26750	9
530	20240423	111200	164481100	26750	26750	26750	26750	0
531	20240423	111100	164481100	26750	26750	26750	26750	36
532	20240423	111000	163518100	26750	26750	26750	26750	1120
533	20240423	110900	133558100	26750	26750	26750	26750	1006
534	20240423	110800	106647600	26750	26800	26800	26750	43
535	20240423	110700	105495350	26800	26800	26800	26800	49
536	20240423	110600	104182150	26750	26750	26750	26750	4
537	20240423	110500	104075150	26800	26800	26800	26800	56
538	20240423	110400	102574350	26800	26800	26800	26800	0
539	20240423	110300	102574350	26800	26800	26800	26800	1
540	20240423	110200	102547550	26750	26750	26750	26750	0
541	20240423	110100	102547550	26750	26750	26750	26750	1
542	20240423	110000	102520800	26800	26800	26800	26800	1
543	20240423	105900	102494000	26750	26800	26800	26750	5
544	20240423	105800	102360200	26800	26800	26800	26800	0
545	20240423	105700	102360200	26800	26800	26800	26800	10
546	20240423	105600	102092200	26800	26750	26800	26750	186
547	20240423	105500	97107450	26750	26750	26750	26750	1
548	20240423	105400	97080700	26800	26800	26800	26800	12
549	20240423	105300	96759100	26750	26750	26750	26750	0
550	20240423	105200	96759100	26750	26750	26750	26750	0
551	20240423	105100	96759100	26750	26750	26750	26750	21
552	20240423	105000	96197350	26800	26800	26800	26800	0
553	20240423	104900	96197350	26800	26800	26800	26800	6
554	20240423	104800	96036550	26750	26750	26750	26750	6
555	20240423	104700	95876050	26750	26750	26750	26750	11
556	20240423	104600	95581800	26750	26750	26750	26750	30
557	20240423	104500	94779300	26750	26750	26750	26750	3
558	20240423	104400	94699050	26800	26800	26800	26800	2
559	20240423	104300	94645450	26750	26750	26750	26750	65
560	20240423	104200	92906700	26750	26750	26750	26750	0
561	20240423	104100	92906700	26750	26750	26750	26750	15
562	20240423	104000	92505450	26750	26750	26750	26750	1
563	20240423	103900	92478700	26750	26750	26750	26750	1
564	20240423	103800	92451950	26750	26750	26750	26750	5
565	20240423	103700	92318200	26800	26800	26800	26800	0
566	20240423	103600	92318200	26800	26800	26800	26800	0
567	20240423	103500	92318200	26800	26800	26800	26800	3
568	20240423	103400	92237800	26800	26800	26800	26800	1
569	20240423	103300	92211000	26750	26750	26750	26750	0
570	20240423	103200	92211000	26750	26750	26750	26750	13
571	20240423	103100	91863250	26800	26800	26800	26800	2
572	20240423	103000	91809650	26750	26750	26750	26750	7
573	20240423	102900	91622400	26800	26800	26800	26800	2
574	20240423	102800	91568800	26800	26750	26800	26750	11
575	20240423	102700	91274500	26800	26750	26800	26750	2
576	20240423	102600	91220950	26750	26750	26750	26750	0
577	20240423	102500	91220950	26750	26750	26750	26750	8
578	20240423	102400	91006950	26750	26750	26750	26750	7
579	20240423	102300	90819700	26750	26750	26750	26750	1
580	20240423	102200	90792950	26800	26800	26800	26800	0
581	20240423	102100	90792950	26800	26800	26800	26800	0
582	20240423	102000	90792950	26800	26800	26800	26800	1
583	20240423	101900	90766150	26800	26800	26800	26800	50
584	20240423	101800	89426150	26750	26750	26750	26750	1
585	20240423	101700	89399400	26750	26750	26750	26750	25
586	20240423	101600	88730650	26750	26750	26750	26750	205
587	20240423	101500	83246900	26750	26750	26750	26750	1
588	20240423	101400	83220150	26750	26750	26750	26750	0
589	20240423	101300	83220150	26750	26750	26750	26750	323
590	20240423	101200	74579900	26800	26800	26800	26800	204
591	20240423	101100	69112700	26800	26800	26800	26800	235
592	20240423	101000	62814700	26850	26850	26850	26850	1
593	20240423	100900	62787850	26800	26800	26800	26800	0
594	20240423	100800	62787850	26800	26800	26800	26800	0
595	20240423	100700	62787850	26800	26800	26800	26800	1
596	20240423	100600	62761050	26800	26800	26800	26800	3
597	20240423	100500	62680650	26800	26800	26800	26800	118
598	20240423	100400	59518250	26800	26800	26800	26800	1
599	20240423	100300	59491450	26800	26800	26800	26800	0
600	20240423	100200	59491450	26800	26800	26800	26800	1
601	20240423	100100	59464650	26800	26750	26800	26750	56
602	20240423	100000	57966600	26750	26750	26750	26750	0
603	20240423	095900	57966600	26750	26750	26750	26750	0
604	20240423	095800	57966600	26750	26750	26750	26750	10
605	20240423	095700	57699100	26750	26750	26750	26750	0
606	20240423	095600	57699100	26750	26750	26750	26750	5
607	20240423	095500	57565350	26800	26800	26800	26800	0
608	20240423	095400	57565350	26800	26800	26800	26800	0
609	20240423	095300	57565350	26800	26800	26800	26800	8
610	20240423	095200	57350950	26800	26800	26800	26800	0
611	20240423	095100	57350950	26800	26800	26800	26800	2
612	20240423	095000	57297350	26800	26800	26800	26800	0
613	20240423	094900	57297350	26800	26800	26800	26800	0
614	20240423	094800	57297350	26800	26800	26800	26800	0
615	20240423	094700	57297350	26800	26750	26800	26750	164
616	20240423	094600	52910200	26750	26750	26750	26750	0
617	20240423	094500	52910200	26750	26750	26750	26750	0
618	20240423	094400	52910200	26750	26700	26750	26700	101
619	20240423	094300	50213450	26700	26700	26700	26700	10
620	20240423	094200	49946450	26750	26750	26750	26750	0
621	20240423	094100	49946450	26750	26750	26750	26750	101
622	20240423	094000	47244700	26700	26750	26750	26700	8
623	20240423	093900	47031050	26750	26750	26750	26750	2
624	20240423	093800	46977550	26700	26700	26700	26700	0
625	20240423	093700	46977550	26700	26700	26700	26700	107
626	20240423	093600	44120650	26750	26750	26750	26750	2
627	20240423	093500	44067150	26700	26700	26750	26700	19
628	20240423	093400	43559800	26750	26750	26750	26750	1
629	20240423	093300	43533050	26750	26700	26750	26700	55
630	20240423	093200	42064300	26700	26700	26700	26700	61
631	20240423	093100	40435600	26700	26700	26700	26700	8
632	20240423	093000	40222000	26700	26750	26750	26700	11
633	20240423	092900	39928250	26750	26750	26750	26750	28
634	20240423	092800	39179250	26750	26750	26750	26750	26
635	20240423	092700	38483750	26700	26700	26750	26700	119
636	20240423	092600	35305600	26700	26700	26700	26700	10
637	20240423	092500	35038600	26700	26700	26700	26700	30
638	20240423	092400	34237600	26700	26700	26700	26700	312
639	20240423	092300	25907200	26700	26700	26700	26700	30
640	20240423	092200	25106200	26700	26700	26700	26700	33
641	20240423	092100	24225100	26750	26750	26750	26750	0
642	20240423	092000	24225100	26750	26750	26750	26750	20
643	20240423	091900	23690100	26700	26750	26750	26700	6
644	20240423	091800	23529800	26750	26750	26750	26750	0
645	20240423	091700	23529800	26750	26750	26750	26750	0
646	20240423	091600	23529800	26750	26750	26750	26750	101
647	20240423	091500	20828050	26750	26750	26750	26750	51
648	20240423	091400	19463800	26750	26700	26750	26700	133
649	20240423	091300	15912650	26750	26750	26750	26750	138
650	20240423	091200	12221150	26750	26750	26750	26750	19
651	20240423	091100	11712900	26700	26900	26900	26700	62
652	20240423	091000	10054650	26750	26900	26900	26750	28
653	20240423	090900	9302950	26900	26750	26900	26750	7
654	20240423	090800	9115550	26900	26800	26900	26750	64
655	20240423	090700	7399650	26750	26800	26800	26750	2
656	20240423	090600	7346100	26800	26800	26800	26800	1
657	20240423	090500	7319300	26750	26700	26750	26700	8
658	20240423	090400	7105500	26750	26850	26850	26750	56
659	20240423	090300	5602000	26850	26850	26850	26850	3
660	20240423	090200	5521450	26850	26850	26850	26850	1
661	20240423	090100	5494600	26700	26950	26950	26700	14
662	20240423	090000	5119850	26850	26650	26900	26650	192