KissMeData/069960/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194800	2639221000	50000	50000	50000	50000	1252
3	20240422	194700	2639221000	50000	50000	50000	50000	0
4	20240422	194600	2639221000	50000	50000	50000	50000	0
5	20240422	194500	2639221000	50000	50000	50000	50000	0
6	20240422	194400	2639221000	50000	50000	50000	50000	0
7	20240422	194300	2639221000	50000	50000	50000	50000	0
8	20240422	194200	2639221000	50000	50000	50000	50000	0
9	20240422	194100	2639221000	50000	50000	50000	50000	0
10	20240422	194000	2639221000	50000	50000	50000	50000	0
11	20240422	193900	2639221000	50000	50000	50000	50000	0
12	20240422	193800	2639221000	50000	50000	50000	50000	0
13	20240422	193700	2639221000	50000	50000	50000	50000	0
14	20240422	193600	2639221000	50000	50000	50000	50000	0
15	20240422	193500	2639221000	50000	50000	50000	50000	0
16	20240422	193400	2639221000	50000	50000	50000	50000	0
17	20240422	193300	2639221000	50000	50000	50000	50000	0
18	20240422	193200	2639221000	50000	50000	50000	50000	0
19	20240422	193100	2639221000	50000	50000	50000	50000	0
20	20240422	193000	2639221000	50000	50000	50000	50000	0
21	20240422	192900	2639221000	50000	50000	50000	50000	0
22	20240422	192800	2639221000	50000	50000	50000	50000	0
23	20240422	192700	2639221000	50000	50000	50000	50000	0
24	20240422	192600	2639221000	50000	50000	50000	50000	0
25	20240422	192500	2639221000	50000	50000	50000	50000	0
26	20240422	192400	2639221000	50000	50000	50000	50000	0
27	20240422	192300	2639221000	50000	50000	50000	50000	0
28	20240422	192200	2639221000	50000	50000	50000	50000	0
29	20240422	192100	2639221000	50000	50000	50000	50000	0
30	20240422	192000	2639221000	50000	50000	50000	50000	0
31	20240422	191900	2639221000	50000	50000	50000	50000	0
32	20240422	191800	2639221000	50000	50000	50000	50000	1252
33	20240422	191700	2639221000	50000	50000	50000	50000	0
34	20240422	191600	2639221000	50000	50000	50000	50000	0
35	20240422	191500	2639221000	50000	50000	50000	50000	0
36	20240422	191400	2639221000	50000	50000	50000	50000	0
37	20240422	191300	2639221000	50000	50000	50000	50000	0
38	20240422	191200	2639221000	50000	50000	50000	50000	0
39	20240422	191100	2639221000	50000	50000	50000	50000	0
40	20240422	191000	2639221000	50000	50000	50000	50000	0
41	20240422	190900	2639221000	50000	50000	50000	50000	0
42	20240422	190800	2639221000	50000	50000	50000	50000	0
43	20240422	190700	2639221000	50000	50000	50000	50000	0
44	20240422	190600	2639221000	50000	50000	50000	50000	0
45	20240422	190500	2639221000	50000	50000	50000	50000	0
46	20240422	190400	2639221000	50000	50000	50000	50000	0
47	20240422	190300	2639221000	50000	50000	50000	50000	0
48	20240422	190200	2639221000	50000	50000	50000	50000	0
49	20240422	190100	2639221000	50000	50000	50000	50000	0
50	20240422	190000	2639221000	50000	50000	50000	50000	0
51	20240422	185900	2639221000	50000	50000	50000	50000	0
52	20240422	185800	2639221000	50000	50000	50000	50000	0
53	20240422	185700	2639221000	50000	50000	50000	50000	0
54	20240422	185600	2639221000	50000	50000	50000	50000	0
55	20240422	185500	2639221000	50000	50000	50000	50000	0
56	20240422	185400	2639221000	50000	50000	50000	50000	0
57	20240422	185300	2639221000	50000	50000	50000	50000	0
58	20240422	185200	2639221000	50000	50000	50000	50000	0
59	20240422	185100	2639221000	50000	50000	50000	50000	0
60	20240422	185000	2639221000	50000	50000	50000	50000	0
61	20240422	184900	2639221000	50000	50000	50000	50000	0
62	20240422	184800	2639221000	50000	50000	50000	50000	1252
63	20240422	184700	2639221000	50000	50000	50000	50000	0
64	20240422	184600	2639221000	50000	50000	50000	50000	0
65	20240422	184500	2639221000	50000	50000	50000	50000	0
66	20240422	184400	2639221000	50000	50000	50000	50000	0
67	20240422	184300	2639221000	50000	50000	50000	50000	0
68	20240422	184200	2639221000	50000	50000	50000	50000	0
69	20240422	184100	2639221000	50000	50000	50000	50000	0
70	20240422	184000	2639221000	50000	50000	50000	50000	0
71	20240422	183900	2639221000	50000	50000	50000	50000	0
72	20240422	183800	2639221000	50000	50000	50000	50000	0
73	20240422	183700	2639221000	50000	50000	50000	50000	0
74	20240422	183600	2639221000	50000	50000	50000	50000	0
75	20240422	183500	2639221000	50000	50000	50000	50000	0
76	20240422	183400	2639221000	50000	50000	50000	50000	0
77	20240422	183300	2639221000	50000	50000	50000	50000	0
78	20240422	183200	2639221000	50000	50000	50000	50000	0
79	20240422	183100	2639221000	50000	50000	50000	50000	0
80	20240422	183000	2639221000	50000	50000	50000	50000	0
81	20240422	182900	2639221000	50000	50000	50000	50000	0
82	20240422	182800	2639221000	50000	50000	50000	50000	0
83	20240422	182700	2639221000	50000	50000	50000	50000	0
84	20240422	182600	2639221000	50000	50000	50000	50000	0
85	20240422	182500	2639221000	50000	50000	50000	50000	0
86	20240422	182400	2639221000	50000	50000	50000	50000	0
87	20240422	182300	2639221000	50000	50000	50000	50000	0
88	20240422	182200	2639221000	50000	50000	50000	50000	0
89	20240422	182100	2639221000	50000	50000	50000	50000	0
90	20240422	182000	2639221000	50000	50000	50000	50000	0
91	20240422	181900	2639221000	50000	50000	50000	50000	0
92	20240422	181800	2639221000	50000	50000	50000	50000	1252
93	20240422	181700	2639221000	50000	50000	50000	50000	0
94	20240422	181600	2639221000	50000	50000	50000	50000	0
95	20240422	181500	2639221000	50000	50000	50000	50000	0
96	20240422	181400	2639221000	50000	50000	50000	50000	0
97	20240422	181300	2639221000	50000	50000	50000	50000	0
98	20240422	181200	2639221000	50000	50000	50000	50000	0
99	20240422	181100	2639221000	50000	50000	50000	50000	0
100	20240422	181000	2639221000	50000	50000	50000	50000	0
101	20240422	180900	2639221000	50000	50000	50000	50000	0
102	20240422	180800	2639221000	50000	50000	50000	50000	0
103	20240422	180700	2639221000	50000	50000	50000	50000	0
104	20240422	180600	2639221000	50000	50000	50000	50000	0
105	20240422	180500	2639221000	50000	50000	50000	50000	0
106	20240422	180400	2639221000	50000	50000	50000	50000	0
107	20240422	180300	2639221000	50000	50000	50000	50000	0
108	20240422	180200	2639221000	50000	50000	50000	50000	0
109	20240422	180100	2639221000	50000	50000	50000	50000	0
110	20240422	180000	2639221000	50000	50000	50000	50000	0
111	20240422	175900	2639221000	50000	50000	50000	50000	0
112	20240422	175800	2639221000	50000	50000	50000	50000	0
113	20240422	175700	2639221000	50000	50000	50000	50000	0
114	20240422	175600	2639221000	50000	50000	50000	50000	0
115	20240422	175500	2639221000	50000	50000	50000	50000	0
116	20240422	175400	2639221000	50000	50000	50000	50000	0
117	20240422	175300	2639221000	50000	50000	50000	50000	0
118	20240422	175200	2639221000	50000	50000	50000	50000	0
119	20240422	175100	2639221000	50000	50000	50000	50000	0
120	20240422	175000	2639221000	50000	50000	50000	50000	0
121	20240422	174900	2639221000	50000	50000	50000	50000	0
122	20240422	174800	2639221000	50000	50000	50000	50000	1252
123	20240422	174700	2639221000	50000	50000	50000	50000	0
124	20240422	174600	2639221000	50000	50000	50000	50000	0
125	20240422	174500	2639221000	50000	50000	50000	50000	0
126	20240422	174400	2639221000	50000	50000	50000	50000	0
127	20240422	174300	2639221000	50000	50000	50000	50000	0
128	20240422	174200	2639221000	50000	50000	50000	50000	0
129	20240422	174100	2639221000	50000	50000	50000	50000	0
130	20240422	174000	2639221000	50000	50000	50000	50000	0
131	20240422	173900	2639221000	50000	50000	50000	50000	0
132	20240422	173800	2639221000	50000	50000	50000	50000	0
133	20240422	173700	2639221000	50000	50000	50000	50000	0
134	20240422	173600	2639221000	50000	50000	50000	50000	0
135	20240422	173500	2639221000	50000	50000	50000	50000	0
136	20240422	173400	2639221000	50000	50000	50000	50000	0
137	20240422	173300	2639221000	50000	50000	50000	50000	0
138	20240422	173200	2639221000	50000	50000	50000	50000	0
139	20240422	173100	2639221000	50000	50000	50000	50000	0
140	20240422	173000	2639221000	50000	50000	50000	50000	0
141	20240422	172900	2639221000	50000	50000	50000	50000	0
142	20240422	172800	2639221000	50000	50000	50000	50000	0
143	20240422	172700	2639221000	50000	50000	50000	50000	0
144	20240422	172600	2639221000	50000	50000	50000	50000	0
145	20240422	172500	2639221000	50000	50000	50000	50000	0
146	20240422	172400	2639221000	50000	50000	50000	50000	0
147	20240422	172300	2639221000	50000	50000	50000	50000	0
148	20240422	172200	2639221000	50000	50000	50000	50000	0
149	20240422	172100	2639221000	50000	50000	50000	50000	0
150	20240422	172000	2639221000	50000	50000	50000	50000	0
151	20240422	171900	2639221000	50000	50000	50000	50000	0
152	20240422	171800	2639221000	50000	50000	50000	50000	1252
153	20240422	171700	2639221000	50000	50000	50000	50000	0
154	20240422	171600	2639221000	50000	50000	50000	50000	0
155	20240422	171500	2639221000	50000	50000	50000	50000	0
156	20240422	171400	2639221000	50000	50000	50000	50000	0
157	20240422	171300	2639221000	50000	50000	50000	50000	0
158	20240422	171200	2639221000	50000	50000	50000	50000	0
159	20240422	171100	2639221000	50000	50000	50000	50000	0
160	20240422	171000	2639221000	50000	50000	50000	50000	0
161	20240422	170900	2639221000	50000	50000	50000	50000	0
162	20240422	170800	2639221000	50000	50000	50000	50000	0
163	20240422	170700	2639221000	50000	50000	50000	50000	0
164	20240422	170600	2639221000	50000	50000	50000	50000	0
165	20240422	170500	2639221000	50000	50000	50000	50000	0
166	20240422	170400	2639221000	50000	50000	50000	50000	0
167	20240422	170300	2639221000	50000	50000	50000	50000	0
168	20240422	170200	2639221000	50000	50000	50000	50000	0
169	20240422	170100	2639221000	50000	50000	50000	50000	0
170	20240422	170000	2639221000	50000	50000	50000	50000	0
171	20240422	165900	2639221000	50000	50000	50000	50000	0
172	20240422	165800	2639221000	50000	50000	50000	50000	0
173	20240422	165700	2639221000	50000	50000	50000	50000	0
174	20240422	165600	2639221000	50000	50000	50000	50000	0
175	20240422	165500	2639221000	50000	50000	50000	50000	0
176	20240422	165400	2639221000	50000	50000	50000	50000	0
177	20240422	165300	2639221000	50000	50000	50000	50000	0
178	20240422	165200	2639221000	50000	50000	50000	50000	0
179	20240422	165100	2639221000	50000	50000	50000	50000	0
180	20240422	165000	2639221000	50000	50000	50000	50000	0
181	20240422	164900	2639221000	50000	50000	50000	50000	0
182	20240422	164800	2639221000	50000	50000	50000	50000	1252
183	20240422	164700	2639221000	50000	50000	50000	50000	0
184	20240422	164600	2639221000	50000	50000	50000	50000	0
185	20240422	164500	2639221000	50000	50000	50000	50000	0
186	20240422	164400	2639221000	50000	50000	50000	50000	0
187	20240422	164300	2639221000	50000	50000	50000	50000	0
188	20240422	164200	2639221000	50000	50000	50000	50000	0
189	20240422	164100	2639221000	50000	50000	50000	50000	0
190	20240422	164000	2639221000	50000	50000	50000	50000	0
191	20240422	163900	2639221000	50000	50000	50000	50000	0
192	20240422	163800	2639221000	50000	50000	50000	50000	0
193	20240422	163700	2639221000	50000	50000	50000	50000	0
194	20240422	163600	2639221000	50000	50000	50000	50000	0
195	20240422	163500	2639221000	50000	50000	50000	50000	0
196	20240422	163400	2639221000	50000	50000	50000	50000	0
197	20240422	163300	2639221000	50000	50000	50000	50000	0
198	20240422	163200	2639221000	50000	50000	50000	50000	0
199	20240422	163100	2639221000	50000	50000	50000	50000	0
200	20240422	163000	2639221000	50000	50000	50000	50000	0
201	20240422	162900	2639221000	50000	50000	50000	50000	0
202	20240422	162800	2639221000	50000	50000	50000	50000	0
203	20240422	162700	2639221000	50000	50000	50000	50000	0
204	20240422	162600	2639221000	50000	50000	50000	50000	0
205	20240422	162500	2639221000	50000	50000	50000	50000	0
206	20240422	162400	2639221000	50000	50000	50000	50000	0
207	20240422	162300	2639221000	50000	50000	50000	50000	0
208	20240422	162200	2639221000	50000	50000	50000	50000	0
209	20240422	162100	2639221000	50000	50000	50000	50000	0
210	20240422	162000	2639221000	50000	50000	50000	50000	0
211	20240422	161900	2639221000	50000	50000	50000	50000	0
212	20240422	161800	2639221000	50000	50000	50000	50000	1252
213	20240422	161700	2639221000	50000	50000	50000	50000	0
214	20240422	161600	2639221000	50000	50000	50000	50000	0
215	20240422	161500	2639221000	50000	50000	50000	50000	0
216	20240422	161400	2639221000	50000	50000	50000	50000	0
217	20240422	161300	2639221000	50000	50000	50000	50000	0
218	20240422	161200	2639221000	50000	50000	50000	50000	0
219	20240422	161100	2639221000	50000	50000	50000	50000	0
220	20240422	161000	2639221000	50000	50000	50000	50000	0
221	20240422	160900	2639221000	50000	50000	50000	50000	0
222	20240422	160800	2639221000	50000	50000	50000	50000	0
223	20240422	160700	2639221000	50000	50000	50000	50000	0
224	20240422	160600	2639221000	50000	50000	50000	50000	0
225	20240422	160500	2639221000	50000	50000	50000	50000	0
226	20240422	160400	2639221000	50000	50000	50000	50000	0
227	20240422	160300	2639221000	50000	50000	50000	50000	0
228	20240422	160200	2639221000	50000	50000	50000	50000	0
229	20240422	160100	2639221000	50000	50000	50000	50000	0
230	20240422	160000	2639221000	50000	50000	50000	50000	0
231	20240422	155900	2639221000	50000	50000	50000	50000	0
232	20240422	155800	2639221000	50000	50000	50000	50000	0
233	20240422	155700	2639221000	50000	50000	50000	50000	0
234	20240422	155600	2639221000	50000	50000	50000	50000	0
235	20240422	155500	2639221000	50000	50000	50000	50000	0
236	20240422	155400	2639221000	50000	50000	50000	50000	0
237	20240422	155300	2639221000	50000	50000	50000	50000	0
238	20240422	155200	2639221000	50000	50000	50000	50000	0
239	20240422	155100	2639221000	50000	50000	50000	50000	0
240	20240422	155000	2639221000	50000	50000	50000	50000	0
241	20240422	154900	2639221000	50000	50000	50000	50000	0
242	20240422	154800	2639221000	50000	50000	50000	50000	1252
243	20240422	154700	2639221000	50000	50000	50000	50000	0
244	20240422	154600	2639221000	50000	50000	50000	50000	0
245	20240422	154500	2639221000	50000	50000	50000	50000	0
246	20240422	154400	2639221000	50000	50000	50000	50000	0
247	20240422	154300	2639221000	50000	50000	50000	50000	0
248	20240422	154200	2639221000	50000	50000	50000	50000	0
249	20240422	154100	2639221000	50000	50000	50000	50000	0
250	20240422	154000	2639221000	50000	50000	50000	50000	0
251	20240422	153900	2639221000	50000	50000	50000	50000	0
252	20240422	153800	2639221000	50000	50000	50000	50000	0
253	20240422	153700	2639221000	50000	50000	50000	50000	0
254	20240422	153600	2639221000	50000	50000	50000	50000	0
255	20240422	153500	2639221000	50000	50000	50000	50000	0
256	20240422	153400	2639221000	50000	50000	50000	50000	0
257	20240422	153300	2639221000	50000	50000	50000	50000	0
258	20240422	153200	2639221000	50000	50000	50000	50000	0
259	20240422	153100	2639221000	50000	50000	50000	50000	0
260	20240422	153000	2639221000	50000	50000	50000	50000	1252
261	20240422	152900	2576621000	49900	49900	49900	49900	0
262	20240422	152800	2576621000	49900	49900	49900	49900	0
263	20240422	152700	2576621000	49900	49900	49900	49900	0
264	20240422	152600	2576621000	49900	49900	49900	49900	0
265	20240422	152500	2576621000	49900	49900	49900	49900	0
266	20240422	152400	2576621000	49900	49900	49900	49900	0
267	20240422	152300	2576621000	49900	49900	49900	49900	0
268	20240422	152200	2576621000	49900	49900	49900	49900	0
269	20240422	152100	2576621000	49900	49900	49900	49900	0
270	20240422	152000	2576621000	49900	49900	49900	49900	0
271	20240422	151900	2576621000	49900	49950	50000	49900	430
272	20240422	151800	2555156150	49900	49900	49950	49900	195
273	20240422	151700	2545425600	49900	50000	50100	49900	955
274	20240422	151600	2497612500	50000	50000	50000	49950	591
275	20240422	151500	2468066400	49950	49950	50000	49950	138
276	20240422	151400	2461172950	50000	49950	50000	49950	95
277	20240422	151300	2456426850	49950	50000	50000	49950	26
278	20240422	151200	2455127000	49950	50000	50000	49950	79
279	20240422	151100	2451180900	50000	49950	50000	49950	92
280	20240422	151000	2446584800	50000	50000	50000	49950	85
281	20240422	150900	2442338750	49950	50000	50000	49950	31
282	20240422	150800	2440788900	49950	50000	50000	49950	82
283	20240422	150700	2436692800	50000	50000	50100	50000	63
284	20240422	150600	2433542700	50000	50000	50100	49950	187
285	20240422	150500	2424193300	49950	49900	49950	49900	239
286	20240422	150400	2412259200	49900	50100	50100	49900	27
287	20240422	150300	2410911700	50100	49950	50100	49900	545
288	20240422	150200	2383664750	49950	49950	49950	49900	123
289	20240422	150100	2377524800	49950	49900	49950	49900	84
290	20240422	150000	2373333050	49950	49950	49950	49900	36
291	20240422	145900	2371534950	49900	49950	49950	49900	158
292	20240422	145800	2363646750	49950	49950	49950	49900	96
293	20240422	145700	2358855450	49950	49950	49950	49900	133
294	20240422	145600	2352216000	49950	49950	49950	49950	27
295	20240422	145500	2350867350	49900	49900	49950	49900	102
296	20240422	145400	2345777100	49950	49950	49950	49900	97
297	20240422	145300	2340935850	49950	49950	49950	49900	130
298	20240422	145200	2334446250	49950	49900	49950	49900	164
299	20240422	145100	2326258350	49950	49950	49950	49950	166
300	20240422	145000	2317966650	49950	50000	50000	49950	98
301	20240422	144900	2313071400	50000	50000	50000	49900	104
302	20240422	144800	2307879100	50000	50000	50000	50000	121
303	20240422	144700	2301829100	50000	50000	50000	50000	211
304	20240422	144600	2291279100	50000	49900	50000	49900	5
305	20240422	144500	2291029200	50000	49950	50000	49950	327
306	20240422	144400	2274693450	49950	49950	49950	49950	5
307	20240422	144300	2274443700	49950	49950	49950	49950	3
308	20240422	144200	2274293850	49950	49950	49950	49950	26
309	20240422	144100	2272995150	49950	49950	49950	49950	5
310	20240422	144000	2272745400	49950	49950	49950	49900	8
311	20240422	143900	2272345850	49950	49950	49950	49950	3
312	20240422	143800	2272196000	49950	49950	49950	49950	6
313	20240422	143700	2271896300	49950	49950	50000	49950	32
314	20240422	143600	2270297850	49950	50000	50000	49950	26
315	20240422	143500	2268997900	49900	50000	50000	49900	829
316	20240422	143400	2227629150	50000	50000	50000	50000	2
317	20240422	143300	2227529150	50000	50000	50000	50000	24
318	20240422	143200	2226329150	50000	50000	50000	49950	387
319	20240422	143100	2206998350	50000	49950	50000	49950	2
320	20240422	143000	2206898400	49950	49950	49950	49950	1
321	20240422	142900	2206848450	50000	50000	50000	50000	45
322	20240422	142800	2204598450	49950	49950	50000	49950	298
323	20240422	142700	2189713300	49950	49950	49950	49950	100
324	20240422	142600	2184718300	50000	50000	50000	50000	53
325	20240422	142500	2182068300	50000	50000	50000	50000	5
326	20240422	142400	2181818300	50000	50000	50000	50000	4
327	20240422	142300	2181618300	50000	50000	50000	50000	3
328	20240422	142200	2181468300	50000	50000	50000	50000	6
329	20240422	142100	2181168300	50000	50000	50000	50000	17
330	20240422	142000	2180318300	50000	50000	50000	50000	5
331	20240422	141900	2180068300	50000	50000	50000	50000	6
332	20240422	141800	2179768300	50000	50000	50000	50000	8
333	20240422	141700	2179368300	50000	50000	50000	49950	4
334	20240422	141600	2179168350	50000	50000	50000	50000	5
335	20240422	141500	2178918350	50000	50000	50000	50000	3
336	20240422	141400	2178768350	50000	50000	50000	50000	5
337	20240422	141300	2178518350	50000	50000	50000	50000	3
338	20240422	141200	2178368350	50000	50000	50000	49950	601
339	20240422	141100	2148348050	50000	50000	50000	49950	230
340	20240422	141000	2136848100	50000	50000	50000	50000	6
341	20240422	140900	2136548100	50000	50000	50000	50000	3
342	20240422	140800	2136398100	50000	50000	50100	49950	518
343	20240422	140700	2110509000	50100	50100	50100	50100	5
344	20240422	140600	2110258500	50100	50100	50100	50100	2
345	20240422	140500	2110158300	50100	50100	50100	50000	7
346	20240422	140400	2109807700	50100	50100	50100	50100	14
347	20240422	140300	2109106300	50100	50100	50100	50100	7
348	20240422	140200	2108755600	50100	50100	50100	50100	4
349	20240422	140100	2108555200	50100	50100	50100	50100	4
350	20240422	140000	2108354800	50100	50100	50100	50100	6
351	20240422	135900	2108054200	50100	50100	50100	50100	15
352	20240422	135800	2107302700	50100	50100	50100	50100	5
353	20240422	135700	2107052200	50000	50100	50100	50000	4
354	20240422	135600	2106851900	50100	50100	50100	50000	6
355	20240422	135500	2106551400	50100	50100	50100	50100	4
356	20240422	135400	2106351000	50100	50100	50100	50100	3
357	20240422	135300	2106200700	50100	50100	50100	50100	14
358	20240422	135200	2105499300	50100	50100	50100	50100	6
359	20240422	135100	2105198700	50100	50100	50100	50100	6
360	20240422	135000	2104898100	50100	50100	50100	50100	3
361	20240422	134900	2104747800	50100	50100	50100	50100	3
362	20240422	134800	2104597500	50100	50100	50100	50000	8
363	20240422	134700	2104196800	50000	50000	50100	50000	15
364	20240422	134600	2103446500	50100	50100	50100	50100	16
365	20240422	134500	2102644900	50100	50100	50100	50100	3
366	20240422	134400	2102494600	50100	50100	50100	50100	5
367	20240422	134300	2102244100	50100	50100	50100	50100	2
368	20240422	134200	2102143900	50100	50100	50100	50100	6
369	20240422	134100	2101843300	50100	50100	50100	50100	4
370	20240422	134000	2101642900	50100	50100	50100	50100	5
371	20240422	133900	2101392400	50100	50100	50100	50100	4
372	20240422	133800	2101192000	50100	50100	50100	50100	4
373	20240422	133700	2100991600	50100	50000	50200	50000	724
374	20240422	133600	2064720100	50100	50100	50100	50100	5
375	20240422	133500	2064469600	50100	50100	50100	50100	6
376	20240422	133400	2064169000	50100	50100	50100	50100	5
377	20240422	133300	2063918500	50100	50100	50100	50100	9
378	20240422	133200	2063467600	50100	50100	50100	50000	36
379	20240422	133100	2061665500	50000	50000	50000	50000	1
380	20240422	133000	2061615500	50000	50000	50000	50000	17
381	20240422	132900	2060765500	50100	50100	50100	50100	2
382	20240422	132800	2060665300	50100	50100	50100	50100	1
383	20240422	132700	2060615200	50100	50100	50100	50100	2
384	20240422	132600	2060515000	50000	50000	50000	50000	0
385	20240422	132500	2060515000	50000	50100	50100	50000	11
386	20240422	132400	2059964300	50100	50100	50100	50100	3
387	20240422	132300	2059814000	50000	50000	50000	50000	437
388	20240422	132200	2037964000	50000	50000	50000	50000	1
389	20240422	132100	2037914000	50000	50000	50000	50000	18
390	20240422	132000	2037014000	50000	50000	50000	50000	22
391	20240422	131900	2035914000	50000	50000	50000	49950	7
392	20240422	131800	2035564050	50000	50000	50000	50000	24
393	20240422	131700	2034364050	50000	50000	50000	50000	4
394	20240422	131600	2034164050	49950	50000	50000	49950	24
395	20240422	131500	2032964100	50000	50000	50000	50000	3
396	20240422	131400	2032814100	50000	50000	50000	50000	5
397	20240422	131300	2032564100	50000	50000	50000	50000	3
398	20240422	131200	2032414100	50000	50000	50000	50000	2
399	20240422	131100	2032314100	50000	50000	50000	50000	6
400	20240422	131000	2032014100	50000	50000	50000	50000	2
401	20240422	130900	2031914100	50000	50000	50000	50000	14
402	20240422	130800	2031214100	50000	50000	50000	50000	3
403	20240422	130700	2031064100	50000	50000	50000	50000	5
404	20240422	130600	2030814100	50000	50000	50000	50000	5
405	20240422	130500	2030564100	50000	50000	50000	50000	2
406	20240422	130400	2030464100	50000	50000	50000	50000	5
407	20240422	130300	2030214100	49950	50000	50000	49950	16
408	20240422	130200	2029414750	50000	50000	50000	50000	2
409	20240422	130100	2029314750	50000	50000	50000	50000	6
410	20240422	130000	2029014750	50000	50000	50000	50000	3
411	20240422	125900	2028864750	50000	50000	50000	50000	3
412	20240422	125800	2028714750	50000	50000	50000	50000	17
413	20240422	125700	2027864750	50000	50000	50000	50000	4
414	20240422	125600	2027664750	50000	50000	50000	50000	2
415	20240422	125500	2027564750	50000	50000	50000	50000	5
416	20240422	125400	2027314750	50000	50000	50000	50000	4
417	20240422	125300	2027114750	50000	50000	50000	50000	1
418	20240422	125200	2027064750	49950	49900	50000	49900	15
419	20240422	125100	2026315500	50000	50000	50000	50000	4
420	20240422	125000	2026115500	49900	50000	50000	49900	7
421	20240422	124900	2025765600	50000	49950	50000	49950	256
422	20240422	124800	2012978350	49950	49950	49950	49950	38
423	20240422	124700	2011080250	49950	49950	49950	49950	2
424	20240422	124600	2010980350	49950	49950	49950	49950	1
425	20240422	124500	2010930400	49950	49900	49950	49900	27
426	20240422	124400	2009582900	49900	49950	49950	49900	16
427	20240422	124300	2008784350	49950	49900	49950	49900	103
428	20240422	124200	2003644450	49950	49950	49950	49950	3
429	20240422	124100	2003494600	49900	49900	49900	49900	114
430	20240422	124000	1997806000	49900	49900	49900	49900	2
431	20240422	123900	1997706200	49850	49900	49900	49850	10
432	20240422	123800	1997207550	49900	49900	49900	49850	11
433	20240422	123700	1996659050	49900	49900	49900	49850	11
434	20240422	123600	1996110250	49900	49900	49900	49900	1
435	20240422	123500	1996060350	49900	49950	49950	49900	6
436	20240422	123400	1995760850	49950	49950	49950	49950	5
437	20240422	123300	1995511100	49950	49900	49950	49850	1027
438	20240422	123200	1944311350	49950	49900	49950	49900	99
439	20240422	123100	1939371050	49950	50000	50000	49900	735
440	20240422	123000	1902683450	50000	50000	50100	50000	298
441	20240422	122900	1887782850	50000	50000	50000	50000	2
442	20240422	122800	1887682850	50000	50000	50000	50000	2
443	20240422	122700	1887582850	50000	50000	50000	50000	4
444	20240422	122600	1887382850	50000	50000	50000	50000	13
445	20240422	122500	1886732850	50000	50000	50000	50000	6
446	20240422	122400	1886432850	50000	50000	50000	50000	266
447	20240422	122300	1873132850	50000	50000	50000	50000	3
448	20240422	122200	1872982850	50000	49900	50000	49900	2
449	20240422	122100	1872882950	50000	50000	50000	50000	5
450	20240422	122000	1872632950	50000	50000	50000	50000	4
451	20240422	121900	1872432950	49950	50100	50100	49950	5
452	20240422	121800	1872183000	50100	50100	50100	50100	4
453	20240422	121700	1871982600	50100	50000	50100	50000	3
454	20240422	121600	1871832400	50100	50100	50100	50000	34
455	20240422	121500	1870132000	50100	50100	50100	50100	2
456	20240422	121400	1870031800	50100	50100	50100	50100	5
457	20240422	121300	1869781300	50100	50100	50100	50100	3
458	20240422	121200	1869631000	50100	50000	50100	49950	354
459	20240422	121100	1851931500	50100	50100	50100	50100	5
460	20240422	121000	1851681000	50100	50000	50100	50000	3
461	20240422	120900	1851530800	50100	50100	50100	50100	3
462	20240422	120800	1851380500	50100	50100	50100	50100	3
463	20240422	120700	1851230200	50100	50100	50100	50100	7
464	20240422	120600	1850879500	50100	49950	50100	49950	16
465	20240422	120500	1850078200	50100	50100	50100	50100	1
466	20240422	120400	1850028100	50100	50100	50100	50100	4
467	20240422	120300	1849827700	50100	50000	50100	50000	11
468	20240422	120200	1849277600	50000	49950	50000	49950	246
469	20240422	120100	1836989400	49950	49950	49950	49950	4
470	20240422	120000	1836789600	49950	50000	50000	49950	49
471	20240422	115900	1834341750	50000	50000	50000	50000	462
472	20240422	115800	1811241750	50000	50000	50000	50000	3
473	20240422	115700	1811091750	50000	50000	50000	49950	6
474	20240422	115600	1810791800	50000	50000	50000	50000	10
475	20240422	115500	1810291800	50000	49950	50000	49950	3
476	20240422	115400	1810141850	50000	49950	50000	49950	131
477	20240422	115300	1803597850	49900	49900	49950	49900	42
478	20240422	115200	1801501900	49950	49900	49950	49900	86
479	20240422	115100	1797210400	49950	49950	49950	49950	6
480	20240422	115000	1796910700	49950	50000	50000	49950	13
481	20240422	114900	1796261150	50000	50000	50000	50000	2
482	20240422	114800	1796161150	50000	49900	50000	49900	4
483	20240422	114700	1795961350	50000	50000	50000	50000	108
484	20240422	114600	1790561350	50000	50100	50100	50000	530
485	20240422	114500	1764061250	50100	50100	50100	50000	14
486	20240422	114400	1763359950	50100	50100	50100	50100	8
487	20240422	114300	1762959150	50100	50100	50100	50100	2
488	20240422	114200	1762858950	50100	50100	50100	50100	3
489	20240422	114100	1762708650	50100	50100	50100	50100	5
490	20240422	114000	1762458150	50100	50100	50100	50100	6
491	20240422	113900	1762157550	50100	50100	50100	50100	5
492	20240422	113800	1761907050	50100	50200	50200	50100	184
493	20240422	113700	1752688550	50200	50200	50200	50200	5
494	20240422	113600	1752437550	50200	50200	50200	50200	2
495	20240422	113500	1752337150	50200	50200	50200	50200	3
496	20240422	113400	1752186550	50200	50200	50200	50200	5
497	20240422	113300	1751935550	50200	50200	50200	50200	2
498	20240422	113200	1751835150	50200	50200	50200	50200	6
499	20240422	113100	1751533950	50200	50200	50200	50200	14
500	20240422	113000	1750831150	50200	50200	50200	50100	7
501	20240422	112900	1750480050	50200	50200	50200	50200	33
502	20240422	112800	1748823450	50200	50200	50200	50200	11
503	20240422	112700	1748271250	50200	50200	50200	50200	4
504	20240422	112600	1748070450	50200	50200	50200	50200	4
505	20240422	112500	1747869650	50200	50200	50200	50200	36
506	20240422	112400	1746062450	50100	50200	50200	50100	16
507	20240422	112300	1745259350	50200	50200	50200	50200	3
508	20240422	112200	1745108750	50200	50200	50200	50100	23
509	20240422	112100	1743954250	50200	50200	50200	50200	3
510	20240422	112000	1743803650	50100	50100	50200	50100	264
511	20240422	111900	1730576650	50000	50100	50100	50000	24
512	20240422	111800	1729375250	50100	50100	50100	50100	4
513	20240422	111700	1729174850	50100	50100	50100	50100	6
514	20240422	111600	1728874250	50100	50100	50100	50000	7
515	20240422	111500	1728524050	50100	50100	50100	50100	14
516	20240422	111400	1727822650	50100	50100	50100	50100	4
517	20240422	111300	1727622250	50100	50100	50100	50100	3
518	20240422	111200	1727471950	50100	50100	50100	50100	5
519	20240422	111100	1727221450	50100	50100	50100	50100	2
520	20240422	111000	1727121250	50100	50100	50100	50100	185
521	20240422	110900	1717852750	50100	50200	50200	50100	191
522	20240422	110800	1708283450	50200	50200	50200	50200	6
523	20240422	110700	1707982250	50100	50200	50200	50100	25
524	20240422	110600	1706727350	50200	50100	50200	50100	9
525	20240422	110500	1706276250	50200	50200	50200	50100	4
526	20240422	110400	1706075550	50200	50200	50200	50200	1
527	20240422	110300	1706025350	50200	50300	50300	50200	8
528	20240422	110200	1705623250	50200	50200	50200	50200	851
529	20240422	110100	1662903050	50200	50200	50200	50200	14
530	20240422	110000	1662200250	50200	50100	50200	50100	812
531	20240422	105900	1621518950	50100	50100	50100	50100	1
532	20240422	105800	1621468850	50100	50100	50100	50100	30
533	20240422	105700	1619965850	50100	50100	50100	50100	4
534	20240422	105600	1619765450	50100	50100	50100	50100	94
535	20240422	105500	1615056050	50000	50000	50100	50000	4
536	20240422	105400	1614855850	50100	50100	50100	50100	14
537	20240422	105300	1614154450	50100	50100	50100	50100	5
538	20240422	105200	1613903950	50100	50100	50100	50100	1
539	20240422	105100	1613853850	50100	50000	50100	50000	348
540	20240422	105000	1596453650	50000	50000	50000	50000	8
541	20240422	104900	1596053650	50000	50000	50000	50000	5
542	20240422	104800	1595803650	50000	50000	50000	50000	28
543	20240422	104700	1594403650	50000	50000	50000	49900	27
544	20240422	104600	1593056150	50000	49900	50000	49900	103
545	20240422	104500	1587915150	49900	49900	49900	49900	103
546	20240422	104400	1582775450	49900	49900	49900	49850	7
547	20240422	104300	1582426250	49900	49900	49900	49900	38
548	20240422	104200	1580530050	49850	49950	49950	49850	183
549	20240422	104100	1571403300	49950	49950	49950	49950	6
550	20240422	104000	1571103600	49950	49950	49950	49950	323
551	20240422	103900	1554969750	49950	49900	49950	49850	341
552	20240422	103800	1537965100	49900	49950	49950	49850	150
553	20240422	103700	1530481100	49950	49950	49950	49900	51
554	20240422	103600	1527935500	49950	49950	49950	49950	4
555	20240422	103500	1527735700	49950	49950	49950	49950	1
556	20240422	103400	1527685750	49950	49950	49950	49950	4
557	20240422	103300	1527485950	49950	50000	50000	49900	97
558	20240422	103200	1522641200	49900	50000	50000	49900	110
559	20240422	103100	1517152100	49900	50000	50000	49900	4
560	20240422	103000	1516952200	50000	50000	50000	50000	0
561	20240422	102900	1516952200	50000	49900	50000	49900	2
562	20240422	102800	1516852300	49900	49900	49900	49900	1
563	20240422	102700	1516802400	49900	49900	49900	49900	112
564	20240422	102600	1511213600	50000	50000	50000	49900	3
565	20240422	102500	1511063700	50000	50000	50000	50000	0
566	20240422	102400	1511063700	50000	50000	50000	50000	48
567	20240422	102300	1508663700	49900	49950	49950	49900	263
568	20240422	102200	1495529050	50000	50000	50000	50000	2
569	20240422	102100	1495429050	49950	49950	49950	49950	1
570	20240422	102000	1495379100	50000	50000	50000	50000	2
571	20240422	101900	1495279100	50000	50000	50000	50000	1
572	20240422	101800	1495229100	50000	50000	50000	50000	0
573	20240422	101700	1495229100	50000	50000	50000	50000	3
574	20240422	101600	1495079100	50000	50000	50000	50000	12
575	20240422	101500	1494479100	50000	50000	50000	50000	44
576	20240422	101400	1492279100	50000	50000	50000	50000	0
577	20240422	101300	1492279100	50000	50000	50000	50000	1
578	20240422	101200	1492229100	50000	49950	50000	49950	18
579	20240422	101100	1491329950	50000	50000	50000	49950	102
580	20240422	101000	1486232900	49950	50000	50000	49950	47
581	20240422	100900	1483885200	50000	50000	50000	50000	1
582	20240422	100800	1483835200	50000	50000	50000	50000	1
583	20240422	100700	1483785200	50000	50000	50000	50000	1
584	20240422	100600	1483735200	49950	49950	49950	49950	3
585	20240422	100500	1483585350	50000	50000	50000	50000	568
586	20240422	100400	1455185350	50100	50000	50100	50000	14
587	20240422	100300	1454485250	50100	50100	50100	50100	2
588	20240422	100200	1454385050	50100	50100	50100	50100	1
589	20240422	100100	1454334950	50100	50000	50100	50000	2
590	20240422	100000	1454234850	50100	50100	50100	50100	1
591	20240422	095900	1454184750	50100	50100	50100	50000	9
592	20240422	095800	1453734350	50200	50000	50200	50000	372
593	20240422	095700	1435096850	50100	50100	50100	50100	0
594	20240422	095600	1435096850	50100	50200	50200	50100	47
595	20240422	095500	1432742050	50100	50000	50100	50000	315
596	20240422	095400	1416961050	50100	50100	50100	50100	0
597	20240422	095300	1416961050	50100	50100	50100	50000	53
598	20240422	095200	1414310750	50100	50100	50100	50100	26
599	20240422	095100	1413008150	50100	50200	50200	50100	26
600	20240422	095000	1411704150	50000	50100	50200	50000	428
601	20240422	094900	1390285850	50100	50100	50100	50100	26
602	20240422	094800	1388983250	50000	50100	50100	50000	90
603	20240422	094700	1384480050	50100	50100	50100	50100	25
604	20240422	094600	1383227550	50100	50100	50100	50000	78
605	20240422	094500	1379322750	50100	50100	50100	50100	57
606	20240422	094400	1376467050	50200	50000	50200	50000	82
607	20240422	094300	1372354050	50000	49950	50000	49950	195
608	20240422	094200	1362604550	50000	50100	50200	50000	263
609	20240422	094100	1349447250	50100	50200	50200	50100	46
610	20240422	094000	1347140050	50100	50100	50200	50100	62
611	20240422	093900	1344032650	50200	50200	50200	50200	98
612	20240422	093800	1339113050	50200	50100	50300	50000	1722
613	20240422	093700	1252780050	50000	50000	50100	50000	405
614	20240422	093600	1232518850	50000	50100	50200	50000	1194
615	20240422	093500	1172604650	50100	50100	50200	50000	1536
616	20240422	093400	1095615250	50100	49950	50100	49950	2933
617	20240422	093300	948836350	49950	49950	50000	49950	40
618	20240422	093200	946837700	50000	49800	50000	49800	710
619	20240422	093100	911415100	49800	49900	49900	49800	63
620	20240422	093000	908274000	49900	49900	49900	49900	23
621	20240422	092900	907126300	49900	49900	49900	49850	216
622	20240422	092800	896348000	49900	49850	49900	49850	178
623	20240422	092700	887474150	49850	49850	49900	49850	178
624	20240422	092600	878600250	49850	49850	49850	49850	73
625	20240422	092500	874961200	49850	49900	49900	49850	100
626	20240422	092400	869975650	49800	49850	49850	49800	653
627	20240422	092300	837451950	49900	49850	49900	49850	25
628	20240422	092200	836205050	49850	50000	50000	49850	325
629	20240422	092100	819986750	50000	50000	50100	50000	72
630	20240422	092000	816386150	50000	50000	50000	50000	177
631	20240422	091900	807536150	50100	50100	50100	50100	1
632	20240422	091800	807486050	50000	50000	50100	50000	32
633	20240422	091700	805884950	50000	49850	50000	49850	4323
634	20240422	091600	589983050	49850	49900	49900	49850	297
635	20240422	091500	575171650	49950	49850	49950	49850	28
636	20240422	091400	573774300	49850	49800	49850	49800	1041
637	20240422	091300	521882300	49800	49950	49950	49800	694
638	20240422	091200	487280750	49950	49950	50000	49900	445
639	20240422	091100	465050100	49950	49950	49950	49850	166
640	20240422	091000	456759400	49950	50200	50200	49950	233
641	20240422	090900	445109250	50000	49900	50200	49850	2909
642	20240422	090800	299870850	49950	49800	50000	49800	1666
643	20240422	090700	216609800	49800	49750	49900	49700	1063
644	20240422	090600	163644100	49750	49750	49750	49750	87
645	20240422	090500	159315850	49750	49700	49750	49700	136
646	20240422	090400	152554550	49600	49550	49650	49450	737
647	20240422	090300	115979050	49500	49700	49700	49500	299
648	20240422	090200	101154650	49650	49400	49700	49400	114
649	20240422	090100	95508000	49500	49300	49650	49300	999
650	20240422	090000	46094000	49300	49500	49500	49300	930