KissMeData/195870/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	203500	1969334150	46850	46850	46850	46850	1266
3	20240423	203400	1969334150	46850	46850	46850	46850	0
4	20240423	203300	1969334150	46850	46850	46850	46850	0
5	20240423	203200	1969334150	46850	46850	46850	46850	0
6	20240423	203100	1969334150	46850	46850	46850	46850	0
7	20240423	203000	1969334150	46850	46850	46850	46850	0
8	20240423	202900	1969334150	46850	46850	46850	46850	0
9	20240423	202800	1969334150	46850	46850	46850	46850	0
10	20240423	202700	1969334150	46850	46850	46850	46850	0
11	20240423	202600	1969334150	46850	46850	46850	46850	0
12	20240423	202500	1969334150	46850	46850	46850	46850	0
13	20240423	202400	1969334150	46850	46850	46850	46850	0
14	20240423	202300	1969334150	46850	46850	46850	46850	0
15	20240423	202200	1969334150	46850	46850	46850	46850	0
16	20240423	202100	1969334150	46850	46850	46850	46850	0
17	20240423	202000	1969334150	46850	46850	46850	46850	0
18	20240423	201900	1969334150	46850	46850	46850	46850	0
19	20240423	201800	1969334150	46850	46850	46850	46850	0
20	20240423	201700	1969334150	46850	46850	46850	46850	0
21	20240423	201600	1969334150	46850	46850	46850	46850	0
22	20240423	201500	1969334150	46850	46850	46850	46850	0
23	20240423	201400	1969334150	46850	46850	46850	46850	0
24	20240423	201300	1969334150	46850	46850	46850	46850	0
25	20240423	201200	1969334150	46850	46850	46850	46850	0
26	20240423	201100	1969334150	46850	46850	46850	46850	0
27	20240423	201000	1969334150	46850	46850	46850	46850	0
28	20240423	200900	1969334150	46850	46850	46850	46850	0
29	20240423	200800	1969334150	46850	46850	46850	46850	0
30	20240423	200700	1969334150	46850	46850	46850	46850	0
31	20240423	200600	1969334150	46850	46850	46850	46850	0
32	20240423	200500	1969334150	46850	46850	46850	46850	1266
33	20240423	200400	1969334150	46850	46850	46850	46850	0
34	20240423	200300	1969334150	46850	46850	46850	46850	0
35	20240423	200200	1969334150	46850	46850	46850	46850	0
36	20240423	200100	1969334150	46850	46850	46850	46850	0
37	20240423	200000	1969334150	46850	46850	46850	46850	0
38	20240423	195900	1969334150	46850	46850	46850	46850	0
39	20240423	195800	1969334150	46850	46850	46850	46850	0
40	20240423	195700	1969334150	46850	46850	46850	46850	0
41	20240423	195600	1969334150	46850	46850	46850	46850	0
42	20240423	195500	1969334150	46850	46850	46850	46850	0
43	20240423	195400	1969334150	46850	46850	46850	46850	0
44	20240423	195300	1969334150	46850	46850	46850	46850	0
45	20240423	195200	1969334150	46850	46850	46850	46850	0
46	20240423	195100	1969334150	46850	46850	46850	46850	0
47	20240423	195000	1969334150	46850	46850	46850	46850	0
48	20240423	194900	1969334150	46850	46850	46850	46850	0
49	20240423	194800	1969334150	46850	46850	46850	46850	0
50	20240423	194700	1969334150	46850	46850	46850	46850	0
51	20240423	194600	1969334150	46850	46850	46850	46850	0
52	20240423	194500	1969334150	46850	46850	46850	46850	0
53	20240423	194400	1969334150	46850	46850	46850	46850	0
54	20240423	194300	1969334150	46850	46850	46850	46850	0
55	20240423	194200	1969334150	46850	46850	46850	46850	0
56	20240423	194100	1969334150	46850	46850	46850	46850	0
57	20240423	194000	1969334150	46850	46850	46850	46850	0
58	20240423	193900	1969334150	46850	46850	46850	46850	0
59	20240423	193800	1969334150	46850	46850	46850	46850	0
60	20240423	193700	1969334150	46850	46850	46850	46850	0
61	20240423	193600	1969334150	46850	46850	46850	46850	0
62	20240423	193500	1969334150	46850	46850	46850	46850	1266
63	20240423	193400	1969334150	46850	46850	46850	46850	0
64	20240423	193300	1969334150	46850	46850	46850	46850	0
65	20240423	193200	1969334150	46850	46850	46850	46850	0
66	20240423	193100	1969334150	46850	46850	46850	46850	0
67	20240423	193000	1969334150	46850	46850	46850	46850	0
68	20240423	192900	1969334150	46850	46850	46850	46850	0
69	20240423	192800	1969334150	46850	46850	46850	46850	0
70	20240423	192700	1969334150	46850	46850	46850	46850	0
71	20240423	192600	1969334150	46850	46850	46850	46850	0
72	20240423	192500	1969334150	46850	46850	46850	46850	0
73	20240423	192400	1969334150	46850	46850	46850	46850	0
74	20240423	192300	1969334150	46850	46850	46850	46850	0
75	20240423	192200	1969334150	46850	46850	46850	46850	0
76	20240423	192100	1969334150	46850	46850	46850	46850	0
77	20240423	192000	1969334150	46850	46850	46850	46850	0
78	20240423	191900	1969334150	46850	46850	46850	46850	0
79	20240423	191800	1969334150	46850	46850	46850	46850	0
80	20240423	191700	1969334150	46850	46850	46850	46850	0
81	20240423	191600	1969334150	46850	46850	46850	46850	0
82	20240423	191500	1969334150	46850	46850	46850	46850	0
83	20240423	191400	1969334150	46850	46850	46850	46850	0
84	20240423	191300	1969334150	46850	46850	46850	46850	0
85	20240423	191200	1969334150	46850	46850	46850	46850	0
86	20240423	191100	1969334150	46850	46850	46850	46850	0
87	20240423	191000	1969334150	46850	46850	46850	46850	0
88	20240423	190900	1969334150	46850	46850	46850	46850	0
89	20240423	190800	1969334150	46850	46850	46850	46850	0
90	20240423	190700	1969334150	46850	46850	46850	46850	0
91	20240423	190600	1969334150	46850	46850	46850	46850	0
92	20240423	190500	1969334150	46850	46850	46850	46850	1266
93	20240423	190400	1969334150	46850	46850	46850	46850	0
94	20240423	190300	1969334150	46850	46850	46850	46850	0
95	20240423	190200	1969334150	46850	46850	46850	46850	0
96	20240423	190100	1969334150	46850	46850	46850	46850	0
97	20240423	190000	1969334150	46850	46850	46850	46850	0
98	20240423	185900	1969334150	46850	46850	46850	46850	0
99	20240423	185800	1969334150	46850	46850	46850	46850	0
100	20240423	185700	1969334150	46850	46850	46850	46850	0
101	20240423	185600	1969334150	46850	46850	46850	46850	0
102	20240423	185500	1969334150	46850	46850	46850	46850	0
103	20240423	185400	1969334150	46850	46850	46850	46850	0
104	20240423	185300	1969334150	46850	46850	46850	46850	0
105	20240423	185200	1969334150	46850	46850	46850	46850	0
106	20240423	185100	1969334150	46850	46850	46850	46850	0
107	20240423	185000	1969334150	46850	46850	46850	46850	0
108	20240423	184900	1969334150	46850	46850	46850	46850	0
109	20240423	184800	1969334150	46850	46850	46850	46850	0
110	20240423	184700	1969334150	46850	46850	46850	46850	0
111	20240423	184600	1969334150	46850	46850	46850	46850	0
112	20240423	184500	1969334150	46850	46850	46850	46850	0
113	20240423	184400	1969334150	46850	46850	46850	46850	0
114	20240423	184300	1969334150	46850	46850	46850	46850	0
115	20240423	184200	1969334150	46850	46850	46850	46850	0
116	20240423	184100	1969334150	46850	46850	46850	46850	0
117	20240423	184000	1969334150	46850	46850	46850	46850	0
118	20240423	183900	1969334150	46850	46850	46850	46850	0
119	20240423	183800	1969334150	46850	46850	46850	46850	0
120	20240423	183700	1969334150	46850	46850	46850	46850	0
121	20240423	183600	1969334150	46850	46850	46850	46850	0
122	20240423	183500	1969334150	46850	46850	46850	46850	1266
123	20240423	183400	1969334150	46850	46850	46850	46850	0
124	20240423	183300	1969334150	46850	46850	46850	46850	0
125	20240423	183200	1969334150	46850	46850	46850	46850	0
126	20240423	183100	1969334150	46850	46850	46850	46850	0
127	20240423	183000	1969334150	46850	46850	46850	46850	0
128	20240423	182900	1969334150	46850	46850	46850	46850	0
129	20240423	182800	1969334150	46850	46850	46850	46850	0
130	20240423	182700	1969334150	46850	46850	46850	46850	0
131	20240423	182600	1969334150	46850	46850	46850	46850	0
132	20240423	182500	1969334150	46850	46850	46850	46850	0
133	20240423	182400	1969334150	46850	46850	46850	46850	0
134	20240423	182300	1969334150	46850	46850	46850	46850	0
135	20240423	182200	1969334150	46850	46850	46850	46850	0
136	20240423	182100	1969334150	46850	46850	46850	46850	0
137	20240423	182000	1969334150	46850	46850	46850	46850	0
138	20240423	181900	1969334150	46850	46850	46850	46850	0
139	20240423	181800	1969334150	46850	46850	46850	46850	0
140	20240423	181700	1969334150	46850	46850	46850	46850	0
141	20240423	181600	1969334150	46850	46850	46850	46850	0
142	20240423	181500	1969334150	46850	46850	46850	46850	0
143	20240423	181400	1969334150	46850	46850	46850	46850	0
144	20240423	181300	1969334150	46850	46850	46850	46850	0
145	20240423	181200	1969334150	46850	46850	46850	46850	0
146	20240423	181100	1969334150	46850	46850	46850	46850	0
147	20240423	181000	1969334150	46850	46850	46850	46850	0
148	20240423	180900	1969334150	46850	46850	46850	46850	0
149	20240423	180800	1969334150	46850	46850	46850	46850	0
150	20240423	180700	1969334150	46850	46850	46850	46850	0
151	20240423	180600	1969334150	46850	46850	46850	46850	0
152	20240423	180500	1969334150	46850	46850	46850	46850	1266
153	20240423	180400	1969334150	46850	46850	46850	46850	0
154	20240423	180300	1969334150	46850	46850	46850	46850	0
155	20240423	180200	1969334150	46850	46850	46850	46850	0
156	20240423	180100	1969334150	46850	46850	46850	46850	0
157	20240423	180000	1969334150	46850	46850	46850	46850	0
158	20240423	175900	1969334150	46850	46850	46850	46850	0
159	20240423	175800	1969334150	46850	46850	46850	46850	0
160	20240423	175700	1969334150	46850	46850	46850	46850	0
161	20240423	175600	1969334150	46850	46850	46850	46850	0
162	20240423	175500	1969334150	46850	46850	46850	46850	0
163	20240423	175400	1969334150	46850	46850	46850	46850	0
164	20240423	175300	1969334150	46850	46850	46850	46850	0
165	20240423	175200	1969334150	46850	46850	46850	46850	0
166	20240423	175100	1969334150	46850	46850	46850	46850	0
167	20240423	175000	1969334150	46850	46850	46850	46850	0
168	20240423	174900	1969334150	46850	46850	46850	46850	0
169	20240423	174800	1969334150	46850	46850	46850	46850	0
170	20240423	174700	1969334150	46850	46850	46850	46850	0
171	20240423	174600	1969334150	46850	46850	46850	46850	0
172	20240423	174500	1969334150	46850	46850	46850	46850	0
173	20240423	174400	1969334150	46850	46850	46850	46850	0
174	20240423	174300	1969334150	46850	46850	46850	46850	0
175	20240423	174200	1969334150	46850	46850	46850	46850	0
176	20240423	174100	1969334150	46850	46850	46850	46850	0
177	20240423	174000	1969334150	46850	46850	46850	46850	0
178	20240423	173900	1969334150	46850	46850	46850	46850	0
179	20240423	173800	1969334150	46850	46850	46850	46850	0
180	20240423	173700	1969334150	46850	46850	46850	46850	0
181	20240423	173600	1969334150	46850	46850	46850	46850	0
182	20240423	173500	1969334150	46850	46850	46850	46850	1266
183	20240423	173400	1969334150	46850	46850	46850	46850	0
184	20240423	173300	1969334150	46850	46850	46850	46850	0
185	20240423	173200	1969334150	46850	46850	46850	46850	0
186	20240423	173100	1969334150	46850	46850	46850	46850	0
187	20240423	173000	1969334150	46850	46850	46850	46850	0
188	20240423	172900	1969334150	46850	46850	46850	46850	0
189	20240423	172800	1969334150	46850	46850	46850	46850	0
190	20240423	172700	1969334150	46850	46850	46850	46850	0
191	20240423	172600	1969334150	46850	46850	46850	46850	0
192	20240423	172500	1969334150	46850	46850	46850	46850	0
193	20240423	172400	1969334150	46850	46850	46850	46850	0
194	20240423	172300	1969334150	46850	46850	46850	46850	0
195	20240423	172200	1969334150	46850	46850	46850	46850	0
196	20240423	172100	1969334150	46850	46850	46850	46850	0
197	20240423	172000	1969334150	46850	46850	46850	46850	0
198	20240423	171900	1969334150	46850	46850	46850	46850	0
199	20240423	171800	1969334150	46850	46850	46850	46850	0
200	20240423	171700	1969334150	46850	46850	46850	46850	0
201	20240423	171600	1969334150	46850	46850	46850	46850	0
202	20240423	171500	1969334150	46850	46850	46850	46850	0
203	20240423	171400	1969334150	46850	46850	46850	46850	0
204	20240423	171300	1969334150	46850	46850	46850	46850	0
205	20240423	171200	1969334150	46850	46850	46850	46850	0
206	20240423	171100	1969334150	46850	46850	46850	46850	0
207	20240423	171000	1969334150	46850	46850	46850	46850	0
208	20240423	170900	1969334150	46850	46850	46850	46850	0
209	20240423	170800	1969334150	46850	46850	46850	46850	0
210	20240423	170700	1969334150	46850	46850	46850	46850	0
211	20240423	170600	1969334150	46850	46850	46850	46850	0
212	20240423	170500	1969334150	46850	46850	46850	46850	1266
213	20240423	170400	1969334150	46850	46850	46850	46850	0
214	20240423	170300	1969334150	46850	46850	46850	46850	0
215	20240423	170200	1969334150	46850	46850	46850	46850	0
216	20240423	170100	1969334150	46850	46850	46850	46850	0
217	20240423	170000	1969334150	46850	46850	46850	46850	0
218	20240423	165900	1969334150	46850	46850	46850	46850	0
219	20240423	165800	1969334150	46850	46850	46850	46850	0
220	20240423	165700	1969334150	46850	46850	46850	46850	0
221	20240423	165600	1969334150	46850	46850	46850	46850	0
222	20240423	165500	1969334150	46850	46850	46850	46850	0
223	20240423	165400	1969334150	46850	46850	46850	46850	0
224	20240423	165300	1969334150	46850	46850	46850	46850	0
225	20240423	165200	1969334150	46850	46850	46850	46850	0
226	20240423	165100	1969334150	46850	46850	46850	46850	0
227	20240423	165000	1969334150	46850	46850	46850	46850	0
228	20240423	164900	1969334150	46850	46850	46850	46850	0
229	20240423	164800	1969334150	46850	46850	46850	46850	0
230	20240423	164700	1969334150	46850	46850	46850	46850	0
231	20240423	164600	1969334150	46850	46850	46850	46850	0
232	20240423	164500	1969334150	46850	46850	46850	46850	0
233	20240423	164400	1969334150	46850	46850	46850	46850	0
234	20240423	164300	1969334150	46850	46850	46850	46850	0
235	20240423	164200	1969334150	46850	46850	46850	46850	0
236	20240423	164100	1969334150	46850	46850	46850	46850	0
237	20240423	164000	1969334150	46850	46850	46850	46850	0
238	20240423	163900	1969334150	46850	46850	46850	46850	0
239	20240423	163800	1969334150	46850	46850	46850	46850	0
240	20240423	163700	1969334150	46850	46850	46850	46850	0
241	20240423	163600	1969334150	46850	46850	46850	46850	0
242	20240423	163500	1969334150	46850	46850	46850	46850	1266
243	20240423	163400	1969334150	46850	46850	46850	46850	0
244	20240423	163300	1969334150	46850	46850	46850	46850	0
245	20240423	163200	1969334150	46850	46850	46850	46850	0
246	20240423	163100	1969334150	46850	46850	46850	46850	0
247	20240423	163000	1969334150	46850	46850	46850	46850	0
248	20240423	162900	1969334150	46850	46850	46850	46850	0
249	20240423	162800	1969334150	46850	46850	46850	46850	0
250	20240423	162700	1969334150	46850	46850	46850	46850	0
251	20240423	162600	1969334150	46850	46850	46850	46850	0
252	20240423	162500	1969334150	46850	46850	46850	46850	0
253	20240423	162400	1969334150	46850	46850	46850	46850	0
254	20240423	162300	1969334150	46850	46850	46850	46850	0
255	20240423	162200	1969334150	46850	46850	46850	46850	0
256	20240423	162100	1969334150	46850	46850	46850	46850	0
257	20240423	162000	1969334150	46850	46850	46850	46850	0
258	20240423	161900	1969334150	46850	46850	46850	46850	0
259	20240423	161800	1969334150	46850	46850	46850	46850	0
260	20240423	161700	1969334150	46850	46850	46850	46850	0
261	20240423	161600	1969334150	46850	46850	46850	46850	0
262	20240423	161500	1969334150	46850	46850	46850	46850	0
263	20240423	161400	1969334150	46850	46850	46850	46850	0
264	20240423	161300	1969334150	46850	46850	46850	46850	0
265	20240423	161200	1969334150	46850	46850	46850	46850	0
266	20240423	161100	1969334150	46850	46850	46850	46850	0
267	20240423	161000	1969334150	46850	46850	46850	46850	0
268	20240423	160900	1969334150	46850	46850	46850	46850	0
269	20240423	160800	1969334150	46850	46850	46850	46850	0
270	20240423	160700	1969334150	46850	46850	46850	46850	0
271	20240423	160600	1969334150	46850	46850	46850	46850	0
272	20240423	160500	1969334150	46850	46850	46850	46850	1266
273	20240423	160400	1969334150	46850	46850	46850	46850	0
274	20240423	160300	1969334150	46850	46850	46850	46850	0
275	20240423	160200	1969334150	46850	46850	46850	46850	0
276	20240423	160100	1969334150	46850	46850	46850	46850	0
277	20240423	160000	1969334150	46850	46850	46850	46850	0
278	20240423	155900	1969334150	46850	46850	46850	46850	0
279	20240423	155800	1969334150	46850	46850	46850	46850	0
280	20240423	155700	1969334150	46850	46850	46850	46850	0
281	20240423	155600	1969334150	46850	46850	46850	46850	0
282	20240423	155500	1969334150	46850	46850	46850	46850	0
283	20240423	155400	1969334150	46850	46850	46850	46850	0
284	20240423	155300	1969334150	46850	46850	46850	46850	0
285	20240423	155200	1969334150	46850	46850	46850	46850	0
286	20240423	155100	1969334150	46850	46850	46850	46850	0
287	20240423	155000	1969334150	46850	46850	46850	46850	0
288	20240423	154900	1969334150	46850	46850	46850	46850	0
289	20240423	154800	1969334150	46850	46850	46850	46850	0
290	20240423	154700	1969334150	46850	46850	46850	46850	0
291	20240423	154600	1969334150	46850	46850	46850	46850	0
292	20240423	154500	1969334150	46850	46850	46850	46850	0
293	20240423	154400	1969334150	46850	46850	46850	46850	0
294	20240423	154300	1969334150	46850	46850	46850	46850	0
295	20240423	154200	1969334150	46850	46850	46850	46850	0
296	20240423	154100	1969334150	46850	46850	46850	46850	0
297	20240423	154000	1969334150	46850	46850	46850	46850	0
298	20240423	153900	1969334150	46850	46850	46850	46850	0
299	20240423	153800	1969334150	46850	46850	46850	46850	0
300	20240423	153700	1969334150	46850	46850	46850	46850	0
301	20240423	153600	1969334150	46850	46850	46850	46850	0
302	20240423	153500	1969334150	46850	46850	46850	46850	1266
303	20240423	153400	1969334150	46850	46850	46850	46850	0
304	20240423	153300	1969334150	46850	46850	46850	46850	0
305	20240423	153200	1969334150	46850	46850	46850	46850	0
306	20240423	153100	1969334150	46850	46850	46850	46850	0
307	20240423	153000	1969334150	46850	46850	46850	46850	1266
308	20240423	152900	1910022050	47000	47000	47000	47000	0
309	20240423	152800	1910022050	47000	47000	47000	47000	0
310	20240423	152700	1910022050	47000	47000	47000	47000	0
311	20240423	152600	1910022050	47000	47000	47000	47000	0
312	20240423	152500	1910022050	47000	47000	47000	47000	0
313	20240423	152400	1910022050	47000	47000	47000	47000	0
314	20240423	152300	1910022050	47000	47000	47000	47000	0
315	20240423	152200	1910022050	47000	47000	47000	47000	0
316	20240423	152100	1910022050	47000	47000	47000	47000	0
317	20240423	152000	1910022050	47000	47000	47000	47000	0
318	20240423	151900	1910022050	47000	47000	47050	46850	69
319	20240423	151800	1906781800	46950	46850	46950	46850	246
320	20240423	151700	1895254050	46850	46900	46900	46850	58
321	20240423	151600	1892534050	46950	47050	47050	46950	42
322	20240423	151500	1890558350	47050	46900	47050	46900	383
323	20240423	151400	1872568400	46850	46850	46900	46850	17
324	20240423	151300	1871771750	46850	46850	46850	46850	70
325	20240423	151200	1868492250	46850	46850	46850	46850	57
326	20240423	151100	1865821800	46850	46850	46850	46850	91
327	20240423	151000	1861558450	46850	46850	46850	46850	112
328	20240423	150900	1856311250	46850	46850	46900	46850	43
329	20240423	150800	1854296450	46850	46900	46900	46850	64
330	20240423	150700	1851294950	46850	46850	46900	46800	386
331	20240423	150600	1833202150	46850	46850	46900	46850	285
332	20240423	150500	1819844950	46850	46850	46850	46850	106
333	20240423	150400	1814878850	46850	46850	46900	46850	44
334	20240423	150300	1812817100	46850	46850	46850	46850	58
335	20240423	150200	1810099800	46850	46850	46850	46850	21
336	20240423	150100	1809115950	46900	46900	46900	46850	19
337	20240423	150000	1808225650	46850	46800	46900	46800	75
338	20240423	145900	1804712100	46850	46850	46850	46850	221
339	20240423	145800	1794358250	46850	46900	46900	46850	327
340	20240423	145700	1779029500	46950	46950	46950	46900	273
341	20240423	145600	1766219650	46900	46950	46950	46900	6
342	20240423	145500	1765938050	46950	46950	46950	46950	98
343	20240423	145400	1761336950	46950	46950	46950	46950	141
344	20240423	145300	1754717000	46950	46950	46950	46950	47
345	20240423	145200	1752510350	46950	46950	46950	46950	103
346	20240423	145100	1747674500	46950	46950	46950	46950	126
347	20240423	145000	1741758800	46950	46850	46950	46850	536
348	20240423	144900	1716613250	46850	46800	46850	46800	308
349	20240423	144800	1702190150	46800	46850	46850	46800	53
350	20240423	144700	1699708600	46800	46850	46850	46800	104
351	20240423	144600	1694841000	46850	46800	46850	46800	144
352	20240423	144500	1688101250	46850	46800	46850	46800	25
353	20240423	144400	1686931200	46850	46850	46850	46850	118
354	20240423	144300	1681402900	46850	46900	46900	46850	142
355	20240423	144200	1674749200	46900	46900	46900	46900	2
356	20240423	144100	1674655400	46900	46800	46900	46800	80
357	20240423	144000	1670908400	46850	46900	46900	46850	94
358	20240423	143900	1666504450	46900	46900	46900	46850	153
359	20240423	143800	1659334450	46900	46950	46950	46900	100
360	20240423	143700	1654643450	46950	46900	46950	46900	123
361	20240423	143600	1648874650	46950	46850	46950	46850	16
362	20240423	143500	1648124050	46900	46900	46900	46900	104
363	20240423	143400	1643246450	46900	46900	46900	46900	161
364	20240423	143300	1635695550	46800	46850	46900	46800	780
365	20240423	143200	1599121050	46850	46850	46850	46850	225
366	20240423	143100	1588579800	46850	46850	46850	46850	100
367	20240423	143000	1583894800	46900	46850	46900	46850	15
368	20240423	142900	1583192000	46850	46850	46850	46850	201
369	20240423	142800	1573775150	46850	46850	46850	46850	126
370	20240423	142700	1567872050	46850	46900	46900	46850	413
371	20240423	142600	1548513400	46900	46900	46900	46900	0
372	20240423	142500	1548513400	46900	46900	46900	46900	117
373	20240423	142400	1543026100	46900	46900	46900	46900	186
374	20240423	142300	1534302700	46900	46900	46900	46900	0
375	20240423	142200	1534302700	46900	46900	46900	46900	118
376	20240423	142100	1528768500	46900	46900	46900	46900	10
377	20240423	142000	1528299500	46900	46900	46950	46900	236
378	20240423	141900	1517230150	46900	46850	46900	46850	131
379	20240423	141800	1511091100	46850	46800	46850	46800	312
380	20240423	141700	1496480500	46800	46850	46850	46800	381
381	20240423	141600	1478630700	46850	46850	46850	46850	278
382	20240423	141500	1465606400	46850	46850	46850	46850	113
383	20240423	141400	1460312350	46850	46900	46900	46850	138
384	20240423	141300	1453847000	46850	46900	46900	46850	247
385	20240423	141200	1442263150	46900	46900	46900	46900	197
386	20240423	141100	1433023850	46900	46900	46900	46900	91
387	20240423	141000	1428755950	46900	46900	46900	46850	205
388	20240423	140900	1419143800	46900	46950	46950	46900	644
389	20240423	140800	1388926750	46950	46950	46950	46950	114
390	20240423	140700	1383574450	47000	47000	47000	47000	8
391	20240423	140600	1383198450	47000	47000	47000	47000	1
392	20240423	140500	1383151450	47000	47050	47050	47000	146
393	20240423	140400	1376289400	47050	47000	47050	46950	178
394	20240423	140300	1367928150	47000	47000	47000	47000	74
395	20240423	140200	1364450150	47000	46950	47000	46950	213
396	20240423	140100	1354444600	46950	47000	47000	46950	260
397	20240423	140000	1342230450	47000	47000	47000	47000	197
398	20240423	135900	1332971450	47000	47000	47000	47000	290
399	20240423	135800	1319341450	47000	47000	47000	47000	59
400	20240423	135700	1316568450	47000	47000	47000	47000	154
401	20240423	135600	1309330450	47000	47000	47000	47000	124
402	20240423	135500	1303502450	47050	47000	47050	47000	105
403	20240423	135400	1298567300	47050	47050	47050	47050	0
404	20240423	135300	1298567300	47050	47050	47050	47000	218
405	20240423	135200	1288320900	47000	47000	47000	47000	125
406	20240423	135100	1282445900	47000	47000	47000	47000	124
407	20240423	135000	1276617900	47050	47000	47050	47000	112
408	20240423	134900	1271353400	47050	47050	47050	47050	102
409	20240423	134800	1266554300	47000	47000	47050	47000	145
410	20240423	134700	1259738450	47000	47050	47050	47000	657
411	20240423	134600	1228853950	47000	47100	47100	47000	1564
412	20240423	134500	1155308700	47100	47100	47150	47100	110
413	20240423	134400	1150127450	47100	47100	47100	47100	119
414	20240423	134300	1144522550	47100	47100	47100	47100	106
415	20240423	134200	1139529950	47100	47150	47150	47100	184
416	20240423	134100	1130858100	47100	47100	47100	47100	132
417	20240423	134000	1124640900	47100	47100	47150	47100	126
418	20240423	133900	1118706150	47100	47150	47150	47100	145
419	20240423	133800	1111875900	47150	47150	47150	47100	112
420	20240423	133700	1106599900	47150	47150	47150	47150	37
421	20240423	133600	1104855350	47100	47100	47100	47100	1029
422	20240423	133500	1056389450	47100	47150	47150	47100	61
423	20240423	133400	1053516300	47150	47150	47150	47100	242
424	20240423	133300	1042112600	47150	47150	47150	47150	664
425	20240423	133200	1010805000	47150	47150	47150	47150	130
426	20240423	133100	1004675500	47200	47200	47200	47200	20
427	20240423	133000	1003731500	47150	47150	47150	47150	0
428	20240423	132900	1003731500	47150	47200	47200	47150	206
429	20240423	132800	994009100	47200	47200	47200	47150	200
430	20240423	132700	984573700	47200	47150	47200	47150	143
431	20240423	132600	977830450	47150	47150	47150	47150	98
432	20240423	132500	973209750	47150	47200	47200	47150	94
433	20240423	132400	968777050	47200	47150	47200	47150	197
434	20240423	132300	959480150	47150	47150	47150	47100	397
435	20240423	132200	940768350	47150	47150	47150	47150	245
436	20240423	132100	929216600	47200	47200	47250	47200	786
437	20240423	132000	892117350	47250	47300	47300	47250	247
438	20240423	131900	880445150	47300	47300	47300	47300	1
439	20240423	131800	880397850	47250	47250	47250	47250	107
440	20240423	131700	875342100	47250	47250	47300	47250	141
441	20240423	131600	868679800	47250	47300	47300	47250	155
442	20240423	131500	861353550	47250	47300	47300	47250	167
443	20240423	131400	853461900	47250	47250	47250	47250	97
444	20240423	131300	848878650	47300	47300	47300	47300	3
445	20240423	131200	848736750	47250	47250	47250	47250	125
446	20240423	131100	842830500	47250	47250	47300	47250	119
447	20240423	131000	837206850	47250	47250	47250	47250	181
448	20240423	130900	828654600	47200	47200	47200	47200	109
449	20240423	130800	823509800	47250	47200	47250	47200	128
450	20240423	130700	817468150	47200	47250	47250	47200	73
451	20240423	130600	814021200	47250	47250	47250	47250	26
452	20240423	130500	812792700	47250	47250	47300	47250	176
453	20240423	130400	804476350	47300	47300	47300	47250	100
454	20240423	130300	799751250	47250	47250	47250	47250	130
455	20240423	130200	793608750	47300	47300	47300	47250	128
456	20240423	130100	787559550	47250	47250	47250	47250	0
457	20240423	130000	787559550	47250	47250	47250	47250	112
458	20240423	125900	782267550	47300	47300	47300	47300	0
459	20240423	125800	782267550	47300	47300	47300	47300	21
460	20240423	125700	781274250	47300	47300	47300	47300	5
461	20240423	125600	781037750	47300	47300	47300	47300	3
462	20240423	125500	780895850	47250	47250	47300	47250	68
463	20240423	125400	777682800	47300	47300	47300	47300	61
464	20240423	125300	774797500	47300	47300	47350	47300	96
465	20240423	125200	770256200	47300	47300	47300	47300	0
466	20240423	125100	770256200	47300	47300	47300	47300	0
467	20240423	125000	770256200	47300	47300	47300	47300	0
468	20240423	124900	770256200	47300	47300	47300	47300	41
469	20240423	124800	768316900	47300	47300	47300	47300	62
470	20240423	124700	765384300	47300	47300	47300	47300	61
471	20240423	124600	762499000	47300	47300	47300	47300	42
472	20240423	124500	760512400	47300	47300	47300	47300	59
473	20240423	124400	757721700	47300	47300	47300	47300	70
474	20240423	124300	754410700	47300	47300	47300	47300	79
475	20240423	124200	750674000	47350	47350	47350	47350	8
476	20240423	124100	750295200	47300	47300	47300	47300	72
477	20240423	124000	746889600	47300	47300	47300	47300	92
478	20240423	123900	742538000	47300	47300	47300	47300	12
479	20240423	123800	741970400	47300	47300	47300	47300	22
480	20240423	123700	740929800	47300	47300	47300	47300	5
481	20240423	123600	740693300	47300	47300	47300	47300	2
482	20240423	123500	740598700	47300	47300	47300	47300	2
483	20240423	123400	740504100	47300	47300	47300	47300	0
484	20240423	123300	740504100	47300	47300	47300	47300	16
485	20240423	123200	739747300	47300	47300	47300	47300	30
486	20240423	123100	738328300	47350	47350	47350	47350	0
487	20240423	123000	738328300	47350	47350	47350	47350	0
488	20240423	122900	738328300	47350	47300	47350	47300	30
489	20240423	122800	736908800	47300	47350	47350	47300	65
490	20240423	122700	733834200	47300	47350	47350	47300	19
491	20240423	122600	732935400	47350	47350	47350	47350	5
492	20240423	122500	732698650	47350	47350	47350	47350	4
493	20240423	122400	732509250	47350	47350	47350	47350	2
494	20240423	122300	732414550	47350	47350	47350	47350	6
495	20240423	122200	732130450	47400	47400	47400	47400	0
496	20240423	122100	732130450	47400	47400	47400	47400	5
497	20240423	122000	731893450	47250	47250	47250	47250	2
498	20240423	121900	731798950	47250	47250	47250	47250	6
499	20240423	121800	731515450	47300	47300	47300	47300	30
500	20240423	121700	730096450	47300	47300	47300	47300	1
501	20240423	121600	730049150	47300	47300	47300	47300	1
502	20240423	121500	730001850	47300	47300	47300	47300	0
503	20240423	121400	730001850	47300	47300	47300	47300	0
504	20240423	121300	730001850	47300	47300	47300	47300	0
505	20240423	121200	730001850	47300	47300	47300	47300	0
506	20240423	121100	730001850	47300	47300	47300	47300	7
507	20240423	121000	729670750	47300	47300	47300	47300	0
508	20240423	120900	729670750	47300	47300	47300	47300	0
509	20240423	120800	729670750	47300	47300	47300	47300	2
510	20240423	120700	729576150	47200	47200	47200	47200	0
511	20240423	120600	729576150	47200	47200	47200	47200	0
512	20240423	120500	729576150	47200	47200	47200	47200	0
513	20240423	120400	729576150	47200	47200	47200	47200	0
514	20240423	120300	729576150	47200	47200	47200	47200	0
515	20240423	120200	729576150	47200	47350	47350	47200	445
516	20240423	120100	708536450	47350	47450	47450	47350	225
517	20240423	120000	697872050	47400	47400	47400	47400	0
518	20240423	115900	697872050	47400	47400	47400	47400	50
519	20240423	115800	695502050	47400	47400	47400	47400	10
520	20240423	115700	695028050	47450	47400	47450	47400	26
521	20240423	115600	693795350	47450	47450	47450	47450	1
522	20240423	115500	693747900	47400	47400	47400	47400	1
523	20240423	115400	693700500	47450	47450	47450	47450	141
524	20240423	115300	687010050	47450	47450	47450	47450	0
525	20240423	115200	687010050	47450	47400	47450	47400	62
526	20240423	115100	684068750	47450	47450	47450	47450	0
527	20240423	115000	684068750	47450	47450	47450	47450	1
528	20240423	114900	684021300	47450	47450	47450	47400	75
529	20240423	114800	680463600	47450	47450	47450	47450	0
530	20240423	114700	680463600	47450	47450	47450	47450	2
531	20240423	114600	680368700	47400	47400	47400	47400	0
532	20240423	114500	680368700	47400	47400	47400	47400	42
533	20240423	114400	678377900	47450	47450	47450	47450	0
534	20240423	114300	678377900	47450	47450	47450	47450	57
535	20240423	114200	675673250	47450	47450	47450	47450	0
536	20240423	114100	675673250	47450	47450	47450	47450	50
537	20240423	114000	673300750	47450	47450	47450	47450	0
538	20240423	113900	673300750	47450	47450	47450	47450	2
539	20240423	113800	673205850	47450	47450	47450	47450	1
540	20240423	113700	673158400	47450	47450	47450	47450	66
541	20240423	113600	670026700	47450	47450	47450	47450	162
542	20240423	113500	662339800	47400	47400	47400	47400	0
543	20240423	113400	662339800	47400	47400	47400	47400	0
544	20240423	113300	662339800	47400	47400	47400	47400	0
545	20240423	113200	662339800	47400	47400	47400	47400	0
546	20240423	113100	662339800	47400	47450	47450	47400	20
547	20240423	113000	661391600	47400	47400	47400	47400	79
548	20240423	112900	657647000	47400	47400	47400	47400	5
549	20240423	112800	657410000	47400	47400	47400	47400	84
550	20240423	112700	653428400	47400	47400	47400	47400	3
551	20240423	112600	653286200	47400	47400	47400	47400	0
552	20240423	112500	653286200	47400	47400	47400	47400	64
553	20240423	112400	650252600	47350	47350	47350	47350	0
554	20240423	112300	650252600	47350	47350	47350	47350	0
555	20240423	112200	650252600	47350	47350	47350	47350	105
556	20240423	112100	645280850	47350	47350	47350	47350	2
557	20240423	112000	645186150	47350	47350	47350	47350	11
558	20240423	111900	644665300	47350	47350	47350	47350	5
559	20240423	111800	644428550	47300	47300	47300	47300	32
560	20240423	111700	642914950	47300	47350	47350	47300	11
561	20240423	111600	642394150	47350	47350	47350	47350	1
562	20240423	111500	642346800	47300	47300	47300	47300	0
563	20240423	111400	642346800	47300	47300	47300	47300	0
564	20240423	111300	642346800	47300	47300	47300	47300	10
565	20240423	111200	641873800	47300	47300	47300	47300	21
566	20240423	111100	640880500	47300	47300	47300	47300	0
567	20240423	111000	640880500	47300	47300	47300	47300	101
568	20240423	110900	636103200	47350	47350	47350	47350	3
569	20240423	110800	635961150	47300	47300	47300	47300	1
570	20240423	110700	635913850	47300	47350	47350	47300	31
571	20240423	110600	634446500	47350	47350	47350	47350	0
572	20240423	110500	634446500	47350	47350	47350	47350	1
573	20240423	110400	634399150	47300	47300	47300	47250	109
574	20240423	110300	629244450	47200	47200	47200	47200	47
575	20240423	110200	627026050	47200	47200	47200	47200	0
576	20240423	110100	627026050	47200	47200	47200	47200	0
577	20240423	110000	627026050	47200	47250	47250	47200	16
578	20240423	105900	626270600	47250	47250	47250	47200	110
579	20240423	105800	621073500	47250	47300	47300	47250	115
580	20240423	105700	615634750	47300	47300	47300	47300	30
581	20240423	105600	614215750	47250	47250	47250	47250	21
582	20240423	105500	613223500	47300	47300	47300	47300	30
583	20240423	105400	611804500	47300	47350	47350	47300	132
584	20240423	105300	605555100	47350	47400	47400	47350	679
585	20240423	105200	573373400	47400	47450	47450	47400	160
586	20240423	105100	565786250	47450	47500	47500	47450	109
587	20240423	105000	560608800	47550	47500	47550	47500	47
588	20240423	104900	558376050	47500	47500	47500	47500	53
589	20240423	104800	555858550	47500	47500	47500	47500	11
590	20240423	104700	555336050	47450	47450	47450	47450	2
591	20240423	104600	555241150	47450	47450	47450	47450	16
592	20240423	104500	554481950	47450	47450	47450	47450	1
593	20240423	104400	554434500	47450	47450	47450	47450	0
594	20240423	104300	554434500	47450	47500	47500	47450	20
595	20240423	104200	553485350	47500	47500	47500	47500	28
596	20240423	104100	552155350	47450	47450	47450	47450	0
597	20240423	104000	552155350	47450	47450	47450	47450	11
598	20240423	103900	551633400	47450	47400	47450	47400	13
599	20240423	103800	551017050	47450	47450	47450	47450	2
600	20240423	103700	550922150	47450	47500	47500	47450	280
601	20240423	103600	537625850	47500	47500	47500	47500	13
602	20240423	103500	537008350	47500	47500	47500	47500	0
603	20240423	103400	537008350	47500	47500	47500	47500	127
604	20240423	103300	530975850	47550	47550	47550	47550	11
605	20240423	103200	530452800	47600	47600	47600	47600	11
606	20240423	103100	529929200	47600	47600	47600	47550	37
607	20240423	103000	528169550	47600	47600	47600	47600	1
608	20240423	102900	528121950	47600	47550	47600	47550	150
609	20240423	102800	520984450	47550	47550	47550	47550	50
610	20240423	102700	518606950	47500	47550	47550	47500	4
611	20240423	102600	518416850	47500	47550	47550	47500	11
612	20240423	102500	517894000	47550	47550	47550	47550	0
613	20240423	102400	517894000	47550	47550	47550	47550	1
614	20240423	102300	517846450	47550	47500	47550	47500	32
615	20240423	102200	516326400	47500	47500	47500	47500	7
616	20240423	102100	515993900	47550	47550	47550	47550	16
617	20240423	102000	515233100	47550	47550	47550	47550	12
618	20240423	101900	514662500	47550	47550	47550	47550	0
619	20240423	101800	514662500	47550	47550	47550	47550	0
620	20240423	101700	514662500	47550	47550	47550	47550	191
621	20240423	101600	505580450	47550	47650	47650	47550	690
622	20240423	101500	472770000	47650	47650	47650	47650	4
623	20240423	101400	472579400	47650	47650	47650	47650	5
624	20240423	101300	472341150	47600	47600	47600	47600	15
625	20240423	101200	471627150	47600	47600	47600	47600	60
626	20240423	101100	468771150	47600	47600	47600	47600	83
627	20240423	101000	464820350	47600	47600	47600	47600	20
628	20240423	100900	463868350	47600	47600	47600	47600	104
629	20240423	100800	458917950	47600	47650	47650	47600	112
630	20240423	100700	453586600	47650	47600	47650	47600	103
631	20240423	100600	448678700	47650	47650	47650	47650	48
632	20240423	100500	446391500	47650	47650	47650	47600	56
633	20240423	100400	443723600	47650	47650	47650	47650	1
634	20240423	100300	443675950	47650	47550	47650	47550	641
635	20240423	100200	413165800	47550	47550	47550	47550	52
636	20240423	100100	410693200	47550	47550	47550	47550	35
637	20240423	100000	409028950	47550	47550	47550	47550	45
638	20240423	095900	406889200	47550	47550	47550	47500	92
639	20240423	095800	402514650	47550	47500	47550	47500	25
640	20240423	095700	401327050	47500	47450	47500	47450	263
641	20240423	095600	388843950	47450	47450	47450	47450	102
642	20240423	095500	384004050	47450	47400	47450	47300	165
643	20240423	095400	376183800	47300	47400	47400	47300	195
644	20240423	095300	366957700	47400	47400	47400	47400	30
645	20240423	095200	365535700	47400	47400	47400	47350	12
646	20240423	095100	364967400	47350	47400	47400	47350	182
647	20240423	095000	356348450	47400	47400	47400	47400	0
648	20240423	094900	356348450	47400	47350	47400	47350	12
649	20240423	094800	355779700	47300	47300	47300	47300	3
650	20240423	094700	355637800	47350	47350	47350	47350	1
651	20240423	094600	355590450	47400	47400	47400	47400	2
652	20240423	094500	355495650	47350	47350	47350	47350	0
653	20240423	094400	355495650	47350	47350	47350	47350	33
654	20240423	094300	353933100	47350	47350	47350	47350	102
655	20240423	094200	349103400	47350	47350	47350	47350	0
656	20240423	094100	349103400	47350	47350	47350	47350	40
657	20240423	094000	347209400	47300	47300	47300	47300	0
658	20240423	093900	347209400	47300	47300	47400	47300	111
659	20240423	093800	341957150	47350	47400	47400	47350	12
660	20240423	093700	341388800	47350	47350	47350	47350	12
661	20240423	093600	340820600	47350	47200	47350	47200	62
662	20240423	093500	337894050	47200	47100	47200	47100	13
663	20240423	093400	337281250	47100	47150	47150	47100	114
664	20240423	093300	331911750	47150	47150	47150	47150	72
665	20240423	093200	328516950	47150	47200	47200	47150	481
666	20240423	093100	305814250	47200	47250	47300	47200	330
667	20240423	093000	290223300	47250	47250	47250	47250	131
668	20240423	092900	284033550	47250	47250	47250	47250	0
669	20240423	092800	284033550	47250	47250	47250	47250	130
670	20240423	092700	277891050	47350	47300	47350	47250	100
671	20240423	092600	273163400	47300	47350	47350	47300	131
672	20240423	092500	266963100	47400	47400	47400	47400	0
673	20240423	092400	266963100	47400	47400	47400	47400	178
674	20240423	092300	258525900	47450	47450	47450	47450	14
675	20240423	092200	257861600	47500	47500	47500	47500	2
676	20240423	092100	257766600	47500	47500	47500	47500	396
677	20240423	092000	238956600	47500	47500	47500	47500	144
678	20240423	091900	232116600	47500	47500	47500	47500	267
679	20240423	091800	219434100	47500	47500	47550	47500	562
680	20240423	091700	192739000	47500	47450	47500	47450	23
681	20240423	091600	191647600	47450	47450	47500	47450	86
682	20240423	091500	187566250	47450	47400	47450	47400	10
683	20240423	091400	187092200	47400	47450	47450	47400	135
684	20240423	091300	180689950	47400	47450	47450	47400	51
685	20240423	091200	178272500	47450	47400	47450	47400	115
686	20240423	091100	172816500	47350	47400	47400	47350	36
687	20240423	091000	171111850	47400	47450	47450	47400	245
688	20240423	090900	159498800	47400	47400	47450	47400	97
689	20240423	090800	154897850	47450	47500	47500	47450	96
690	20240423	090700	150342150	47450	47500	47600	47450	887
691	20240423	090600	108214150	47500	47600	47600	47500	324
692	20240423	090500	92810700	47600	47600	47700	47550	457
693	20240423	090400	71052850	47600	47700	47700	47600	386
694	20240423	090300	52667550	47650	47600	47650	47600	193
695	20240423	090200	43477600	47600	47500	47600	47500	94
696	20240423	090100	39007100	47500	47500	47500	47450	432
697	20240423	090000	18487500	47450	47350	47650	47350	390