KissMeData/236200/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	202200	548917550	24000	24000	24000	24000	718
3	20240402	202100	548917550	24000	24000	24000	24000	0
4	20240402	202000	548917550	24000	24000	24000	24000	0
5	20240402	201900	548917550	24000	24000	24000	24000	0
6	20240402	201800	548917550	24000	24000	24000	24000	0
7	20240402	201700	548917550	24000	24000	24000	24000	0
8	20240402	201600	548917550	24000	24000	24000	24000	0
9	20240402	201500	548917550	24000	24000	24000	24000	0
10	20240402	201400	548917550	24000	24000	24000	24000	0
11	20240402	201300	548917550	24000	24000	24000	24000	0
12	20240402	201200	548917550	24000	24000	24000	24000	0
13	20240402	201100	548917550	24000	24000	24000	24000	0
14	20240402	201000	548917550	24000	24000	24000	24000	0
15	20240402	200900	548917550	24000	24000	24000	24000	0
16	20240402	200800	548917550	24000	24000	24000	24000	0
17	20240402	200700	548917550	24000	24000	24000	24000	0
18	20240402	200600	548917550	24000	24000	24000	24000	0
19	20240402	200500	548917550	24000	24000	24000	24000	0
20	20240402	200400	548917550	24000	24000	24000	24000	0
21	20240402	200300	548917550	24000	24000	24000	24000	0
22	20240402	200200	548917550	24000	24000	24000	24000	0
23	20240402	200100	548917550	24000	24000	24000	24000	0
24	20240402	200000	548917550	24000	24000	24000	24000	0
25	20240402	195900	548917550	24000	24000	24000	24000	0
26	20240402	195800	548917550	24000	24000	24000	24000	0
27	20240402	195700	548917550	24000	24000	24000	24000	0
28	20240402	195600	548917550	24000	24000	24000	24000	0
29	20240402	195500	548917550	24000	24000	24000	24000	0
30	20240402	195400	548917550	24000	24000	24000	24000	0
31	20240402	195300	548917550	24000	24000	24000	24000	0
32	20240402	195200	548917550	24000	24000	24000	24000	718
33	20240402	195100	548917550	24000	24000	24000	24000	0
34	20240402	195000	548917550	24000	24000	24000	24000	0
35	20240402	194900	548917550	24000	24000	24000	24000	0
36	20240402	194800	548917550	24000	24000	24000	24000	0
37	20240402	194700	548917550	24000	24000	24000	24000	0
38	20240402	194600	548917550	24000	24000	24000	24000	0
39	20240402	194500	548917550	24000	24000	24000	24000	0
40	20240402	194400	548917550	24000	24000	24000	24000	0
41	20240402	194300	548917550	24000	24000	24000	24000	0
42	20240402	194200	548917550	24000	24000	24000	24000	0
43	20240402	194100	548917550	24000	24000	24000	24000	0
44	20240402	194000	548917550	24000	24000	24000	24000	0
45	20240402	193900	548917550	24000	24000	24000	24000	0
46	20240402	193800	548917550	24000	24000	24000	24000	0
47	20240402	193700	548917550	24000	24000	24000	24000	0
48	20240402	193600	548917550	24000	24000	24000	24000	0
49	20240402	193500	548917550	24000	24000	24000	24000	0
50	20240402	193400	548917550	24000	24000	24000	24000	0
51	20240402	193300	548917550	24000	24000	24000	24000	0
52	20240402	193200	548917550	24000	24000	24000	24000	0
53	20240402	193100	548917550	24000	24000	24000	24000	0
54	20240402	193000	548917550	24000	24000	24000	24000	0
55	20240402	192900	548917550	24000	24000	24000	24000	0
56	20240402	192800	548917550	24000	24000	24000	24000	0
57	20240402	192700	548917550	24000	24000	24000	24000	0
58	20240402	192600	548917550	24000	24000	24000	24000	0
59	20240402	192500	548917550	24000	24000	24000	24000	0
60	20240402	192400	548917550	24000	24000	24000	24000	0
61	20240402	192300	548917550	24000	24000	24000	24000	0
62	20240402	192200	548917550	24000	24000	24000	24000	718
63	20240402	192100	548917550	24000	24000	24000	24000	0
64	20240402	192000	548917550	24000	24000	24000	24000	0
65	20240402	191900	548917550	24000	24000	24000	24000	0
66	20240402	191800	548917550	24000	24000	24000	24000	0
67	20240402	191700	548917550	24000	24000	24000	24000	0
68	20240402	191600	548917550	24000	24000	24000	24000	0
69	20240402	191500	548917550	24000	24000	24000	24000	0
70	20240402	191400	548917550	24000	24000	24000	24000	0
71	20240402	191300	548917550	24000	24000	24000	24000	0
72	20240402	191200	548917550	24000	24000	24000	24000	0
73	20240402	191100	548917550	24000	24000	24000	24000	0
74	20240402	191000	548917550	24000	24000	24000	24000	0
75	20240402	190900	548917550	24000	24000	24000	24000	0
76	20240402	190800	548917550	24000	24000	24000	24000	0
77	20240402	190700	548917550	24000	24000	24000	24000	0
78	20240402	190600	548917550	24000	24000	24000	24000	0
79	20240402	190500	548917550	24000	24000	24000	24000	0
80	20240402	190400	548917550	24000	24000	24000	24000	0
81	20240402	190300	548917550	24000	24000	24000	24000	0
82	20240402	190200	548917550	24000	24000	24000	24000	0
83	20240402	190100	548917550	24000	24000	24000	24000	0
84	20240402	190000	548917550	24000	24000	24000	24000	0
85	20240402	185900	548917550	24000	24000	24000	24000	0
86	20240402	185800	548917550	24000	24000	24000	24000	0
87	20240402	185700	548917550	24000	24000	24000	24000	0
88	20240402	185600	548917550	24000	24000	24000	24000	0
89	20240402	185500	548917550	24000	24000	24000	24000	0
90	20240402	185400	548917550	24000	24000	24000	24000	0
91	20240402	185300	548917550	24000	24000	24000	24000	0
92	20240402	185200	548917550	24000	24000	24000	24000	718
93	20240402	185100	548917550	24000	24000	24000	24000	0
94	20240402	185000	548917550	24000	24000	24000	24000	0
95	20240402	184900	548917550	24000	24000	24000	24000	0
96	20240402	184800	548917550	24000	24000	24000	24000	0
97	20240402	184700	548917550	24000	24000	24000	24000	0
98	20240402	184600	548917550	24000	24000	24000	24000	0
99	20240402	184500	548917550	24000	24000	24000	24000	0
100	20240402	184400	548917550	24000	24000	24000	24000	0
101	20240402	184300	548917550	24000	24000	24000	24000	0
102	20240402	184200	548917550	24000	24000	24000	24000	0
103	20240402	184100	548917550	24000	24000	24000	24000	0
104	20240402	184000	548917550	24000	24000	24000	24000	0
105	20240402	183900	548917550	24000	24000	24000	24000	0
106	20240402	183800	548917550	24000	24000	24000	24000	0
107	20240402	183700	548917550	24000	24000	24000	24000	0
108	20240402	183600	548917550	24000	24000	24000	24000	0
109	20240402	183500	548917550	24000	24000	24000	24000	0
110	20240402	183400	548917550	24000	24000	24000	24000	0
111	20240402	183300	548917550	24000	24000	24000	24000	0
112	20240402	183200	548917550	24000	24000	24000	24000	0
113	20240402	183100	548917550	24000	24000	24000	24000	0
114	20240402	183000	548917550	24000	24000	24000	24000	0
115	20240402	182900	548917550	24000	24000	24000	24000	0
116	20240402	182800	548917550	24000	24000	24000	24000	0
117	20240402	182700	548917550	24000	24000	24000	24000	0
118	20240402	182600	548917550	24000	24000	24000	24000	0
119	20240402	182500	548917550	24000	24000	24000	24000	0
120	20240402	182400	548917550	24000	24000	24000	24000	0
121	20240402	182300	548917550	24000	24000	24000	24000	0
122	20240402	182200	548917550	24000	24000	24000	24000	718
123	20240402	182100	548917550	24000	24000	24000	24000	0
124	20240402	182000	548917550	24000	24000	24000	24000	0
125	20240402	181900	548917550	24000	24000	24000	24000	0
126	20240402	181800	548917550	24000	24000	24000	24000	0
127	20240402	181700	548917550	24000	24000	24000	24000	0
128	20240402	181600	548917550	24000	24000	24000	24000	0
129	20240402	181500	548917550	24000	24000	24000	24000	0
130	20240402	181400	548917550	24000	24000	24000	24000	0
131	20240402	181300	548917550	24000	24000	24000	24000	0
132	20240402	181200	548917550	24000	24000	24000	24000	0
133	20240402	181100	548917550	24000	24000	24000	24000	0
134	20240402	181000	548917550	24000	24000	24000	24000	0
135	20240402	180900	548917550	24000	24000	24000	24000	0
136	20240402	180800	548917550	24000	24000	24000	24000	0
137	20240402	180700	548917550	24000	24000	24000	24000	0
138	20240402	180600	548917550	24000	24000	24000	24000	0
139	20240402	180500	548917550	24000	24000	24000	24000	0
140	20240402	180400	548917550	24000	24000	24000	24000	0
141	20240402	180300	548917550	24000	24000	24000	24000	0
142	20240402	180200	548917550	24000	24000	24000	24000	0
143	20240402	180100	548917550	24000	24000	24000	24000	0
144	20240402	180000	548917550	24000	24000	24000	24000	0
145	20240402	175900	548917550	24000	24000	24000	24000	0
146	20240402	175800	548917550	24000	24000	24000	24000	0
147	20240402	175700	548917550	24000	24000	24000	24000	0
148	20240402	175600	548917550	24000	24000	24000	24000	0
149	20240402	175500	548917550	24000	24000	24000	24000	0
150	20240402	175400	548917550	24000	24000	24000	24000	0
151	20240402	175300	548917550	24000	24000	24000	24000	0
152	20240402	175200	548917550	24000	24000	24000	24000	718
153	20240402	175100	548917550	24000	24000	24000	24000	0
154	20240402	175000	548917550	24000	24000	24000	24000	0
155	20240402	174900	548917550	24000	24000	24000	24000	0
156	20240402	174800	548917550	24000	24000	24000	24000	0
157	20240402	174700	548917550	24000	24000	24000	24000	0
158	20240402	174600	548917550	24000	24000	24000	24000	0
159	20240402	174500	548917550	24000	24000	24000	24000	0
160	20240402	174400	548917550	24000	24000	24000	24000	0
161	20240402	174300	548917550	24000	24000	24000	24000	0
162	20240402	174200	548917550	24000	24000	24000	24000	0
163	20240402	174100	548917550	24000	24000	24000	24000	0
164	20240402	174000	548917550	24000	24000	24000	24000	0
165	20240402	173900	548917550	24000	24000	24000	24000	0
166	20240402	173800	548917550	24000	24000	24000	24000	0
167	20240402	173700	548917550	24000	24000	24000	24000	0
168	20240402	173600	548917550	24000	24000	24000	24000	0
169	20240402	173500	548917550	24000	24000	24000	24000	0
170	20240402	173400	548917550	24000	24000	24000	24000	0
171	20240402	173300	548917550	24000	24000	24000	24000	0
172	20240402	173200	548917550	24000	24000	24000	24000	0
173	20240402	173100	548917550	24000	24000	24000	24000	0
174	20240402	173000	548917550	24000	24000	24000	24000	0
175	20240402	172900	548917550	24000	24000	24000	24000	0
176	20240402	172800	548917550	24000	24000	24000	24000	0
177	20240402	172700	548917550	24000	24000	24000	24000	0
178	20240402	172600	548917550	24000	24000	24000	24000	0
179	20240402	172500	548917550	24000	24000	24000	24000	0
180	20240402	172400	548917550	24000	24000	24000	24000	0
181	20240402	172300	548917550	24000	24000	24000	24000	0
182	20240402	172200	548917550	24000	24000	24000	24000	718
183	20240402	172100	548917550	24000	24000	24000	24000	0
184	20240402	172000	548917550	24000	24000	24000	24000	0
185	20240402	171900	548917550	24000	24000	24000	24000	0
186	20240402	171800	548917550	24000	24000	24000	24000	0
187	20240402	171700	548917550	24000	24000	24000	24000	0
188	20240402	171600	548917550	24000	24000	24000	24000	0
189	20240402	171500	548917550	24000	24000	24000	24000	0
190	20240402	171400	548917550	24000	24000	24000	24000	0
191	20240402	171300	548917550	24000	24000	24000	24000	0
192	20240402	171200	548917550	24000	24000	24000	24000	0
193	20240402	171100	548917550	24000	24000	24000	24000	0
194	20240402	171000	548917550	24000	24000	24000	24000	0
195	20240402	170900	548917550	24000	24000	24000	24000	0
196	20240402	170800	548917550	24000	24000	24000	24000	0
197	20240402	170700	548917550	24000	24000	24000	24000	0
198	20240402	170600	548917550	24000	24000	24000	24000	0
199	20240402	170500	548917550	24000	24000	24000	24000	0
200	20240402	170400	548917550	24000	24000	24000	24000	0
201	20240402	170300	548917550	24000	24000	24000	24000	0
202	20240402	170200	548917550	24000	24000	24000	24000	0
203	20240402	170100	548917550	24000	24000	24000	24000	0
204	20240402	170000	548917550	24000	24000	24000	24000	0
205	20240402	165900	548917550	24000	24000	24000	24000	0
206	20240402	165800	548917550	24000	24000	24000	24000	0
207	20240402	165700	548917550	24000	24000	24000	24000	0
208	20240402	165600	548917550	24000	24000	24000	24000	0
209	20240402	165500	548917550	24000	24000	24000	24000	0
210	20240402	165400	548917550	24000	24000	24000	24000	0
211	20240402	165300	548917550	24000	24000	24000	24000	0
212	20240402	165200	548917550	24000	24000	24000	24000	718
213	20240402	165100	548917550	24000	24000	24000	24000	0
214	20240402	165000	548917550	24000	24000	24000	24000	0
215	20240402	164900	548917550	24000	24000	24000	24000	0
216	20240402	164800	548917550	24000	24000	24000	24000	0
217	20240402	164700	548917550	24000	24000	24000	24000	0
218	20240402	164600	548917550	24000	24000	24000	24000	0
219	20240402	164500	548917550	24000	24000	24000	24000	0
220	20240402	164400	548917550	24000	24000	24000	24000	0
221	20240402	164300	548917550	24000	24000	24000	24000	0
222	20240402	164200	548917550	24000	24000	24000	24000	0
223	20240402	164100	548917550	24000	24000	24000	24000	0
224	20240402	164000	548917550	24000	24000	24000	24000	0
225	20240402	163900	548917550	24000	24000	24000	24000	0
226	20240402	163800	548917550	24000	24000	24000	24000	0
227	20240402	163700	548917550	24000	24000	24000	24000	0
228	20240402	163600	548917550	24000	24000	24000	24000	0
229	20240402	163500	548917550	24000	24000	24000	24000	0
230	20240402	163400	548917550	24000	24000	24000	24000	0
231	20240402	163300	548917550	24000	24000	24000	24000	0
232	20240402	163200	548917550	24000	24000	24000	24000	0
233	20240402	163100	548917550	24000	24000	24000	24000	0
234	20240402	163000	548917550	24000	24000	24000	24000	0
235	20240402	162900	548917550	24000	24000	24000	24000	0
236	20240402	162800	548917550	24000	24000	24000	24000	0
237	20240402	162700	548917550	24000	24000	24000	24000	0
238	20240402	162600	548917550	24000	24000	24000	24000	0
239	20240402	162500	548917550	24000	24000	24000	24000	0
240	20240402	162400	548917550	24000	24000	24000	24000	0
241	20240402	162300	548917550	24000	24000	24000	24000	0
242	20240402	162200	548917550	24000	24000	24000	24000	718
243	20240402	162100	548917550	24000	24000	24000	24000	0
244	20240402	162000	548917550	24000	24000	24000	24000	0
245	20240402	161900	548917550	24000	24000	24000	24000	0
246	20240402	161800	548917550	24000	24000	24000	24000	0
247	20240402	161700	548917550	24000	24000	24000	24000	0
248	20240402	161600	548917550	24000	24000	24000	24000	0
249	20240402	161500	548917550	24000	24000	24000	24000	0
250	20240402	161400	548917550	24000	24000	24000	24000	0
251	20240402	161300	548917550	24000	24000	24000	24000	0
252	20240402	161200	548917550	24000	24000	24000	24000	0
253	20240402	161100	548917550	24000	24000	24000	24000	0
254	20240402	161000	548917550	24000	24000	24000	24000	0
255	20240402	160900	548917550	24000	24000	24000	24000	0
256	20240402	160800	548917550	24000	24000	24000	24000	0
257	20240402	160700	548917550	24000	24000	24000	24000	0
258	20240402	160600	548917550	24000	24000	24000	24000	0
259	20240402	160500	548917550	24000	24000	24000	24000	0
260	20240402	160400	548917550	24000	24000	24000	24000	0
261	20240402	160300	548917550	24000	24000	24000	24000	0
262	20240402	160200	548917550	24000	24000	24000	24000	0
263	20240402	160100	548917550	24000	24000	24000	24000	0
264	20240402	160000	548917550	24000	24000	24000	24000	0
265	20240402	155900	548917550	24000	24000	24000	24000	0
266	20240402	155800	548917550	24000	24000	24000	24000	0
267	20240402	155700	548917550	24000	24000	24000	24000	0
268	20240402	155600	548917550	24000	24000	24000	24000	0
269	20240402	155500	548917550	24000	24000	24000	24000	0
270	20240402	155400	548917550	24000	24000	24000	24000	0
271	20240402	155300	548917550	24000	24000	24000	24000	0
272	20240402	155200	548917550	24000	24000	24000	24000	718
273	20240402	155100	548917550	24000	24000	24000	24000	0
274	20240402	155000	548917550	24000	24000	24000	24000	0
275	20240402	154900	548917550	24000	24000	24000	24000	0
276	20240402	154800	548917550	24000	24000	24000	24000	0
277	20240402	154700	548917550	24000	24000	24000	24000	0
278	20240402	154600	548917550	24000	24000	24000	24000	0
279	20240402	154500	548917550	24000	24000	24000	24000	0
280	20240402	154400	548917550	24000	24000	24000	24000	0
281	20240402	154300	548917550	24000	24000	24000	24000	0
282	20240402	154200	548917550	24000	24000	24000	24000	0
283	20240402	154100	548917550	24000	24000	24000	24000	0
284	20240402	154000	548917550	24000	24000	24000	24000	0
285	20240402	153900	548917550	24000	24000	24000	24000	0
286	20240402	153800	548917550	24000	24000	24000	24000	0
287	20240402	153700	548917550	24000	24000	24000	24000	0
288	20240402	153600	548917550	24000	24000	24000	24000	0
289	20240402	153500	548917550	24000	24000	24000	24000	0
290	20240402	153400	548917550	24000	24000	24000	24000	0
291	20240402	153300	548917550	24000	24000	24000	24000	0
292	20240402	153200	548917550	24000	24000	24000	24000	0
293	20240402	153100	548917550	24000	24000	24000	24000	0
294	20240402	153000	548917550	24000	24000	24000	24000	718
295	20240402	152900	531685550	24000	24000	24000	24000	0
296	20240402	152800	531685550	24000	24000	24000	24000	0
297	20240402	152700	531685550	24000	24000	24000	24000	0
298	20240402	152600	531685550	24000	24000	24000	24000	0
299	20240402	152500	531685550	24000	24000	24000	24000	0
300	20240402	152400	531685550	24000	24000	24000	24000	0
301	20240402	152300	531685550	24000	24000	24000	24000	0
302	20240402	152200	531685550	24000	24000	24000	24000	0
303	20240402	152100	531685550	24000	24000	24000	24000	0
304	20240402	152000	531685550	24000	24000	24000	24000	0
305	20240402	151900	531685550	24000	24000	24000	24000	0
306	20240402	151800	531685550	24000	24000	24000	24000	10
307	20240402	151700	531445550	24000	23850	24000	23850	15
308	20240402	151600	531086300	24000	24000	24000	23850	26
309	20240402	151500	530464250	23850	23850	23850	23850	6
310	20240402	151400	530321150	24000	23900	24000	23850	410
311	20240402	151300	520539800	24000	23900	24000	23900	14
312	20240402	151200	520204450	24000	24000	24000	24000	0
313	20240402	151100	520204450	24000	24000	24000	23950	20
314	20240402	151000	519724750	23850	23950	23950	23850	100
315	20240402	150900	517335850	24000	23900	24000	23900	10
316	20240402	150800	517096500	24000	24000	24000	24000	0
317	20240402	150700	517096500	24000	24000	24000	23950	20
318	20240402	150600	516616800	24000	24000	24000	24000	0
319	20240402	150500	516616800	24000	23900	24000	23900	17
320	20240402	150400	516210200	24000	23900	24000	23900	45
321	20240402	150300	515134200	24000	23950	24000	23950	10
322	20240402	150200	514894450	24000	23950	24000	23950	6
323	20240402	150100	514750650	23900	23900	23900	23900	7
324	20240402	150000	514583350	24000	24000	24000	24000	32
325	20240402	145900	513815350	24000	24000	24000	24000	3
326	20240402	145800	513743350	24100	24000	24100	24000	25
327	20240402	145700	513142350	24100	23950	24100	23950	69
328	20240402	145600	511488300	23950	23950	24000	23950	41
329	20240402	145500	510505150	24000	24000	24000	24000	9
330	20240402	145400	510289150	23950	24050	24050	23950	66
331	20240402	145300	508707200	24000	24050	24050	24000	45
332	20240402	145200	507626950	23900	24000	24050	23900	298
333	20240402	145100	500497750	24000	23950	24000	23950	27
334	20240402	145000	499850350	24000	24000	24000	23950	54
335	20240402	144900	498556200	24000	23950	24000	23950	27
336	20240402	144800	497909050	24000	23950	24000	23950	73
337	20240402	144700	496159650	24000	23950	24000	23900	237
338	20240402	144600	490491950	24000	23950	24000	23950	12
339	20240402	144500	490204300	24000	23950	24000	23950	65
340	20240402	144400	488645200	23900	24000	24000	23900	38
341	20240402	144300	487734800	24000	24000	24000	24000	49
342	20240402	144200	486558800	23950	24000	24000	23900	24
343	20240402	144100	485983500	24000	23950	24000	23950	73
344	20240402	144000	484231800	24000	24000	24000	24000	14
345	20240402	143900	483895800	24000	23950	24000	23950	128
346	20240402	143800	480824100	24000	24000	24000	23950	67
347	20240402	143700	479216300	24000	23950	24000	23950	15
348	20240402	143600	478856600	24000	24000	24000	24000	49
349	20240402	143500	477680600	23950	23950	23950	23950	9
350	20240402	143400	477465050	24000	23950	24000	23950	65
351	20240402	143300	475906650	24000	24000	24000	24000	0
352	20240402	143200	475906650	24000	23950	24000	23950	59
353	20240402	143100	474492750	23950	23950	24000	23950	32
354	20240402	143000	473725900	23950	23950	23950	23950	3
355	20240402	142900	473654050	23950	24000	24000	23950	64
356	20240402	142800	472120700	23950	23950	24000	23950	16
357	20240402	142700	471737400	24000	23950	24000	23950	73
358	20240402	142600	469988100	24000	23950	24000	23950	7
359	20240402	142500	469820400	24000	23950	24000	23950	58
360	20240402	142400	468430850	23900	23950	23950	23900	31
361	20240402	142300	467689500	24000	23950	24000	23900	348
362	20240402	142200	459354900	24000	23950	24000	23950	50
363	20240402	142100	458155150	24000	24000	24000	24000	18
364	20240402	142000	457723150	24000	24000	24000	24000	78
365	20240402	141900	455851150	23950	24000	24000	23950	13
366	20240402	141800	455539350	23950	23950	24000	23950	26
367	20240402	141700	454916050	24000	24000	24000	24000	22
368	20240402	141600	454388050	23950	24000	24000	23950	76
369	20240402	141500	452566850	24000	24000	24000	24000	7
370	20240402	141400	452398850	24000	24000	24000	23950	28
371	20240402	141300	451727100	24050	23950	24050	23950	72
372	20240402	141200	450001800	23950	23950	24000	23950	197
373	20240402	141100	445274600	24000	24000	24000	24000	26
374	20240402	141000	444650600	24000	24000	24000	24000	379
375	20240402	140900	435554600	24000	24000	24000	24000	5
376	20240402	140800	435434600	24000	24000	24000	24000	4
377	20240402	140700	435338600	24100	24100	24100	24100	0
378	20240402	140600	435338600	24100	24000	24100	24000	12
379	20240402	140500	435049900	24000	24050	24100	24000	12
380	20240402	140400	434761200	24000	24000	24000	24000	4
381	20240402	140300	434665200	24000	24000	24000	24000	6
382	20240402	140200	434521200	24000	24000	24000	24000	0
383	20240402	140100	434521200	24000	24000	24050	24000	7
384	20240402	140000	434353150	24000	24000	24000	24000	4
385	20240402	135900	434257150	24000	24000	24000	24000	7
386	20240402	135800	434089150	24050	24050	24050	24050	5
387	20240402	135700	433968900	24000	24000	24000	24000	10
388	20240402	135600	433728900	24050	24050	24050	24050	76
389	20240402	135500	431901100	24100	24100	24100	24100	2
390	20240402	135400	431852900	24050	24050	24050	24050	5
391	20240402	135300	431732650	24000	24000	24000	24000	10
392	20240402	135200	431492650	24050	24000	24050	24000	11
393	20240402	135100	431228400	24050	24050	24050	24050	84
394	20240402	135000	429208200	24050	24000	24050	24000	151
395	20240402	134900	425583950	24050	24000	24050	24000	392
396	20240402	134800	416175900	24000	24000	24000	24000	30
397	20240402	134700	415455900	24050	24050	24050	24050	0
398	20240402	134600	415455900	24050	24100	24100	24050	4
399	20240402	134500	415359550	24000	24000	24000	24000	4
400	20240402	134400	415263550	24000	24050	24050	24000	45
401	20240402	134300	414181600	24050	24050	24050	24050	71
402	20240402	134200	412474050	24050	24000	24050	24000	7
403	20240402	134100	412306000	24000	24000	24000	24000	4
404	20240402	134000	412210000	24050	24100	24100	24050	31
405	20240402	133900	411462950	24100	24050	24100	24050	27
406	20240402	133800	410812500	24050	24100	24100	24050	2
407	20240402	133700	410764350	24050	24050	24050	24050	100
408	20240402	133600	408359350	24100	24100	24100	24100	0
409	20240402	133500	408359350	24100	24000	24100	24000	10
410	20240402	133400	408119000	24050	24050	24050	24050	1
411	20240402	133300	408094950	24050	24050	24050	24050	6
412	20240402	133200	407950650	24100	24100	24100	24100	200
413	20240402	133100	403130650	24100	24000	24100	24000	11
414	20240402	133000	402866300	24050	24100	24100	24050	2
415	20240402	132900	402818150	24100	24000	24100	24000	11
416	20240402	132800	402553850	24050	24050	24050	24050	0
417	20240402	132700	402553850	24050	24050	24050	24050	1
418	20240402	132600	402529800	24100	24050	24100	24000	95
419	20240402	132500	400249050	24050	24050	24050	24050	6
420	20240402	132400	400104750	24000	24050	24050	24000	9
421	20240402	132300	399888500	24000	24050	24050	24000	7
422	20240402	132200	399720450	24000	24000	24000	24000	4
423	20240402	132100	399624450	24000	24000	24000	24000	5
424	20240402	132000	399504450	24100	24100	24100	24100	0
425	20240402	131900	399504450	24100	24000	24100	24000	130
426	20240402	131800	396383800	24000	24000	24000	24000	10
427	20240402	131700	396143800	24000	24000	24000	24000	0
428	20240402	131600	396143800	24000	24050	24100	24000	35
429	20240402	131500	395303450	24000	24000	24050	24000	12
430	20240402	131400	395015400	24100	24000	24100	24000	11
431	20240402	131300	394751300	24000	24000	24000	24000	150
432	20240402	131200	391151300	24000	24000	24000	24000	6
433	20240402	131100	391007300	24000	24000	24000	24000	45
434	20240402	131000	389927300	24000	24000	24000	24000	6
435	20240402	130900	389783300	24050	24050	24050	24050	1
436	20240402	130800	389759250	24000	24050	24050	24000	159
437	20240402	130700	385943000	24000	24000	24000	24000	5
438	20240402	130600	385823000	24100	24100	24100	24100	0
439	20240402	130500	385823000	24100	24050	24100	24050	5
440	20240402	130400	385702650	24000	24000	24000	24000	147
441	20240402	130300	382174650	24050	24000	24050	24000	101
442	20240402	130200	379750600	24100	24000	24100	24000	123
443	20240402	130100	376796800	24050	24050	24050	24050	5
444	20240402	130000	376676550	24100	24050	24100	24050	50
445	20240402	125900	375471750	24050	24050	24050	24050	6
446	20240402	125800	375327450	24000	24000	24000	24000	10
447	20240402	125700	375087450	24100	24050	24100	24050	26
448	20240402	125600	374461150	24050	24050	24050	24050	4
449	20240402	125500	374364950	24050	24050	24050	24050	6
450	20240402	125400	374220650	24050	24050	24050	24050	28
451	20240402	125300	373547250	24000	24000	24000	24000	5
452	20240402	125200	373427250	24050	24000	24050	24000	31
453	20240402	125100	372681900	24000	24050	24050	24000	18
454	20240402	125000	372249850	24000	24000	24000	24000	0
455	20240402	124900	372249850	24000	24000	24000	24000	6
456	20240402	124800	372105850	24050	24000	24050	24000	10
457	20240402	124700	371865800	24050	24050	24050	24050	1
458	20240402	124600	371841750	24000	24000	24000	24000	6
459	20240402	124500	371697750	24050	24000	24050	24000	43
460	20240402	124400	370663650	24000	24000	24000	24000	10
461	20240402	124300	370423650	24050	24050	24050	24050	158
462	20240402	124200	366623750	24000	24050	24050	24000	7
463	20240402	124100	366455700	24000	24000	24000	24000	0
464	20240402	124000	366455700	24000	24050	24050	24000	10
465	20240402	123900	366215650	24000	24000	24000	24000	0
466	20240402	123800	366215650	24000	24000	24000	24000	6
467	20240402	123700	366071650	24050	24000	24050	24000	5
468	20240402	123600	365951600	24000	24000	24000	24000	6
469	20240402	123500	365807600	24000	24000	24000	24000	0
470	20240402	123400	365807600	24000	24050	24050	24000	7
471	20240402	123300	365639550	24000	24000	24000	24000	4
472	20240402	123200	365543550	24000	24050	24050	24000	8
473	20240402	123100	365351400	24000	24000	24000	24000	6
474	20240402	123000	365207400	24000	24000	24000	24000	0
475	20240402	122900	365207400	24000	24000	24000	24000	10
476	20240402	122800	364967400	24000	24000	24000	24000	26
477	20240402	122700	364343400	24000	24000	24000	24000	9
478	20240402	122600	364127400	24000	24000	24000	24000	0
479	20240402	122500	364127400	24000	24000	24050	24000	73
480	20240402	122400	362374800	24000	24000	24000	24000	0
481	20240402	122300	362374800	24000	24000	24000	24000	6
482	20240402	122200	362230800	24000	24000	24000	24000	0
483	20240402	122100	362230800	24000	24000	24000	24000	10
484	20240402	122000	361990800	24000	24000	24000	24000	0
485	20240402	121900	361990800	24000	24000	24000	24000	5
486	20240402	121800	361870800	24000	24000	24000	24000	4
487	20240402	121700	361774800	24000	24000	24000	24000	6
488	20240402	121600	361630800	24000	24000	24000	24000	0
489	20240402	121500	361630800	24000	24000	24000	24000	6
490	20240402	121400	361486800	24000	24000	24000	24000	9
491	20240402	121300	361270800	24000	24000	24000	24000	0
492	20240402	121200	361270800	24000	24000	24000	24000	7
493	20240402	121100	361102800	24000	24000	24050	24000	215
494	20240402	121000	355942750	24050	24050	24050	24000	57
495	20240402	120900	354572400	24050	24050	24050	24050	4
496	20240402	120800	354476200	24050	24000	24050	24000	32
497	20240402	120700	353707950	24000	24000	24000	24000	0
498	20240402	120600	353707950	24000	24050	24050	24000	60
499	20240402	120500	352267900	24000	24000	24000	24000	0
500	20240402	120400	352267900	24000	24000	24000	24000	6
501	20240402	120300	352123900	24000	24000	24000	24000	15
502	20240402	120200	351763900	24000	24000	24000	24000	48
503	20240402	120100	350611900	24000	24000	24000	24000	0
504	20240402	120000	350611900	24000	24000	24000	24000	6
505	20240402	115900	350467900	24000	24000	24000	24000	65
506	20240402	115800	348907900	24000	24050	24050	24000	9
507	20240402	115700	348691650	24000	24000	24000	24000	6
508	20240402	115600	348547650	24000	24000	24000	24000	0
509	20240402	115500	348547650	24000	23950	24000	23950	22
510	20240402	115400	348020200	24000	23950	24000	23950	39
511	20240402	115300	347085250	24000	23950	24000	23950	23
512	20240402	115200	346533500	24000	24000	24000	24000	9
513	20240402	115100	346317500	24000	24000	24000	23950	36
514	20240402	115000	345454000	24000	24000	24000	24000	18
515	20240402	114900	345022000	24000	24050	24050	24000	9
516	20240402	114800	344805850	24000	24000	24000	24000	9
517	20240402	114700	344589850	24000	24000	24000	23950	62
518	20240402	114600	343102150	24000	24000	24000	24000	73
519	20240402	114500	341350150	24000	24000	24000	24000	5
520	20240402	114400	341230150	24000	23950	24000	23950	232
521	20240402	114300	335662450	23950	23950	23950	23950	4
522	20240402	114200	335566650	24000	23950	24000	23950	24
523	20240402	114100	334990950	24000	24000	24000	24000	0
524	20240402	114000	334990950	24000	23950	24000	23950	62
525	20240402	113900	333503200	23950	24000	24000	23950	13
526	20240402	113800	333191400	24000	23950	24000	23950	16
527	20240402	113700	332807700	24000	24000	24000	24000	210
528	20240402	113600	327767700	24000	24000	24000	24000	72
529	20240402	113500	326039700	24000	24000	24000	24000	0
530	20240402	113400	326039700	24000	24050	24050	24000	7
531	20240402	113300	325871650	24000	24000	24000	24000	0
532	20240402	113200	325871650	24000	24000	24000	24000	16
533	20240402	113100	325487650	24050	24050	24050	24050	113
534	20240402	113000	322770000	24000	24050	24050	24000	7
535	20240402	112900	322601950	24000	24000	24000	24000	0
536	20240402	112800	322601950	24000	24000	24000	24000	10
537	20240402	112700	322361950	24000	24000	24000	24000	13
538	20240402	112600	322049950	24000	24000	24000	24000	385
539	20240402	112500	312809950	24000	23950	24000	23950	59
540	20240402	112400	311394200	23950	24000	24000	23950	14
541	20240402	112300	311058450	24000	23950	24000	23950	15
542	20240402	112200	310698750	24000	24000	24000	24000	35
543	20240402	112100	309858750	23950	23950	23950	23950	6
544	20240402	112000	309715050	23900	24000	24000	23900	147
545	20240402	111900	306194650	23950	24000	24000	23950	9
546	20240402	111800	305978900	24000	24000	24000	24000	50
547	20240402	111700	304778900	24000	23950	24000	23950	10
548	20240402	111600	304539200	24000	24000	24000	24000	18
549	20240402	111500	304107200	24000	24000	24000	24000	26
550	20240402	111400	303483200	24000	24000	24000	24000	36
551	20240402	111300	302619200	24000	24000	24000	24000	415
552	20240402	111200	292659200	24000	24000	24000	24000	0
553	20240402	111100	292659200	24000	24000	24000	24000	15
554	20240402	111000	292299200	24000	24000	24000	24000	6
555	20240402	110900	292155200	24000	24050	24050	24000	69
556	20240402	110800	290495950	24050	24050	24050	24050	6
557	20240402	110700	290351650	24100	24050	24100	24050	74
558	20240402	110600	288571900	24000	24000	24000	24000	5
559	20240402	110500	288451900	24000	24000	24000	24000	5
560	20240402	110400	288331900	24000	24000	24000	24000	6
561	20240402	110300	288187900	24000	24000	24000	24000	1
562	20240402	110200	288163900	24000	24050	24050	24000	7
563	20240402	110100	287995850	24000	24000	24000	24000	4
564	20240402	110000	287899850	24000	24000	24000	24000	6
565	20240402	105900	287755850	24000	24000	24000	24000	0
566	20240402	105800	287755850	24000	24000	24000	24000	9
567	20240402	105700	287539850	24000	24000	24000	24000	0
568	20240402	105600	287539850	24000	24000	24000	24000	176
569	20240402	105500	283315850	24000	24000	24000	24000	48
570	20240402	105400	282163850	23950	23950	24000	23950	39
571	20240402	105300	281228350	24000	23950	24000	23950	23
572	20240402	105200	280676650	24000	24000	24000	24000	56
573	20240402	105100	279332650	24000	24000	24000	24000	5
574	20240402	105000	279212650	24000	24000	24000	24000	18
575	20240402	104900	278780650	24000	24000	24000	24000	20
576	20240402	104800	278300650	24000	24000	24000	24000	0
577	20240402	104700	278300650	24000	24000	24000	24000	91
578	20240402	104600	276116650	24000	24000	24000	24000	4
579	20240402	104500	276020650	24000	24000	24000	24000	5
580	20240402	104400	275900650	24000	24000	24000	24000	0
581	20240402	104300	275900650	24000	24000	24000	24000	148
582	20240402	104200	272348650	24000	24000	24000	24000	88
583	20240402	104100	270236650	24000	24050	24050	24000	7
584	20240402	104000	270068600	24050	24050	24050	24050	1
585	20240402	103900	270044550	24000	24000	24000	24000	10
586	20240402	103800	269804550	24050	24000	24050	24000	6
587	20240402	103700	269660500	24000	24000	24000	24000	241
588	20240402	103600	263876500	24000	24000	24000	24000	6
589	20240402	103500	263732500	24000	24000	24000	24000	164
590	20240402	103400	259796500	24050	24000	24050	24000	88
591	20240402	103300	257684400	24050	24050	24050	24050	1
592	20240402	103200	257660350	24000	24000	24000	24000	5
593	20240402	103100	257540350	24000	24000	24000	24000	7
594	20240402	103000	257372350	24000	24000	24000	24000	336
595	20240402	102900	249308350	24000	24000	24000	24000	0
596	20240402	102800	249308350	24000	24000	24000	24000	12
597	20240402	102700	249020350	24050	24000	24050	24000	232
598	20240402	102600	243452300	24000	24000	24000	24000	245
599	20240402	102500	237572300	24050	24000	24050	24000	31
600	20240402	102400	236828250	24000	24000	24000	24000	5
601	20240402	102300	236708250	24100	24100	24100	24100	0
602	20240402	102200	236708250	24100	24100	24100	24100	0
603	20240402	102100	236708250	24100	24100	24100	24100	1154
604	20240402	102000	208896850	24100	24100	24100	24100	100
605	20240402	101900	206486850	24100	24100	24100	24100	10
606	20240402	101800	206245850	24150	24150	24150	24150	0
607	20240402	101700	206245850	24150	24100	24150	24100	21
608	20240402	101600	205738950	24100	24100	24100	24100	4
609	20240402	101500	205642550	24100	24150	24150	24100	7
610	20240402	101400	205473800	24150	24150	24150	24150	408
611	20240402	101300	195620600	24150	24100	24150	24100	360
612	20240402	101200	186935700	24100	24100	24100	24100	0
613	20240402	101100	186935700	24100	24150	24150	24100	172
614	20240402	101000	182782150	24150	24050	24150	24050	1537
615	20240402	100900	145758000	24050	24050	24050	24000	783
616	20240402	100800	126963600	24050	24100	24100	24050	597
617	20240402	100700	112603950	24050	24050	24050	24050	6
618	20240402	100600	112459650	24050	24050	24050	24050	1
619	20240402	100500	112435600	24050	24050	24100	24050	357
620	20240402	100400	103848750	24050	24050	24050	24050	72
621	20240402	100300	102117150	24050	24050	24050	24050	101
622	20240402	100200	99688100	24050	24050	24050	24050	113
623	20240402	100100	96970450	24000	24000	24000	24000	5
624	20240402	100000	96850450	24000	24050	24050	24000	408
625	20240402	095900	87044500	24050	24050	24050	24050	73
626	20240402	095800	85288850	24050	24100	24100	24050	90
627	20240402	095700	83124300	24100	24050	24100	24050	106
628	20240402	095600	80569900	24050	24050	24100	24050	252
629	20240402	095500	74507950	24050	24050	24050	24050	70
630	20240402	095400	72824450	24050	24100	24100	24050	7
631	20240402	095300	72656050	24050	24050	24050	24050	4
632	20240402	095200	72559850	24050	24050	24050	24050	81
633	20240402	095100	70611800	24050	24050	24050	24050	0
634	20240402	095000	70611800	24050	24050	24050	24050	5
635	20240402	094900	70491550	24100	24050	24100	24050	12
636	20240402	094800	70202850	24100	24100	24100	24100	0
637	20240402	094700	70202850	24100	24050	24100	24050	324
638	20240402	094600	62402100	24000	24000	24000	24000	0
639	20240402	094500	62402100	24000	24000	24000	24000	10
640	20240402	094400	62162100	24050	24000	24050	24000	87
641	20240402	094300	60072750	24000	24000	24000	24000	5
642	20240402	094200	59952750	24050	24050	24050	24050	1
643	20240402	094100	59928700	24000	24000	24000	24000	15
644	20240402	094000	59568700	24000	24000	24000	24000	0
645	20240402	093900	59568700	24000	24000	24000	24000	6
646	20240402	093800	59424700	24050	24000	24050	24000	5
647	20240402	093700	59304650	24000	24050	24050	24000	54
648	20240402	093600	58008600	24050	24050	24050	24050	0
649	20240402	093500	58008600	24050	24050	24050	24050	79
650	20240402	093400	56108650	24050	24050	24050	24050	147
651	20240402	093300	52573300	24000	24000	24000	24000	7
652	20240402	093200	52405300	24050	24050	24050	24050	5
653	20240402	093100	52285050	24050	24050	24050	24050	0
654	20240402	093000	52285050	24050	24000	24050	24000	33
655	20240402	092900	51491850	24050	24050	24050	24050	0
656	20240402	092800	51491850	24050	24050	24050	24050	59
657	20240402	092700	50072900	24000	24000	24000	24000	11
658	20240402	092600	49808900	24000	24100	24100	24000	11
659	20240402	092500	49544450	24050	24050	24050	24050	0
660	20240402	092400	49544450	24050	24050	24050	24000	116
661	20240402	092300	46755200	24050	24050	24050	24050	1
662	20240402	092200	46731150	24000	24000	24000	24000	4
663	20240402	092100	46635150	24050	24050	24050	24050	0
664	20240402	092000	46635150	24050	24050	24050	24050	86
665	20240402	091900	44566850	24050	24050	24050	24050	4
666	20240402	091800	44470650	24200	24200	24200	24200	77
667	20240402	091700	42607250	24200	24150	24200	24150	50
668	20240402	091600	41397800	24200	24100	24200	24100	40
669	20240402	091500	40433700	24100	24200	24200	24050	91
670	20240402	091400	38232950	24200	24250	24250	24200	6
671	20240402	091300	38087500	24250	24200	24250	24200	12
672	20240402	091200	37796800	24250	24150	24250	24150	56
673	20240402	091100	36444300	24250	24150	24250	24150	177
674	20240402	091000	32167700	24200	24200	24200	24200	5
675	20240402	090900	32046700	24250	24050	24300	24000	416
676	20240402	090800	21986200	24150	24150	24150	24150	0
677	20240402	090700	21986200	24150	24150	24150	24150	20
678	20240402	090600	21503200	24150	24000	24150	24000	134
679	20240402	090500	18284050	24000	24000	24000	24000	30
680	20240402	090400	17564050	24000	24000	24000	24000	4
681	20240402	090300	17468050	24150	24150	24150	24150	4
682	20240402	090200	17371450	24150	24100	24150	24100	127
683	20240402	090100	14304700	24150	24050	24150	23900	9
684	20240402	090000	14088150	24050	24000	24050	24000	587