KissMeData/290670/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	210300	237258200	24100	24100	24100	24100	100
3	20240423	210200	237258200	24100	24100	24100	24100	0
4	20240423	210100	237258200	24100	24100	24100	24100	0
5	20240423	210000	237258200	24100	24100	24100	24100	0
6	20240423	205900	237258200	24100	24100	24100	24100	0
7	20240423	205800	237258200	24100	24100	24100	24100	0
8	20240423	205700	237258200	24100	24100	24100	24100	0
9	20240423	205600	237258200	24100	24100	24100	24100	0
10	20240423	205500	237258200	24100	24100	24100	24100	0
11	20240423	205400	237258200	24100	24100	24100	24100	0
12	20240423	205300	237258200	24100	24100	24100	24100	0
13	20240423	205200	237258200	24100	24100	24100	24100	0
14	20240423	205100	237258200	24100	24100	24100	24100	0
15	20240423	205000	237258200	24100	24100	24100	24100	0
16	20240423	204900	237258200	24100	24100	24100	24100	0
17	20240423	204800	237258200	24100	24100	24100	24100	0
18	20240423	204700	237258200	24100	24100	24100	24100	0
19	20240423	204600	237258200	24100	24100	24100	24100	0
20	20240423	204500	237258200	24100	24100	24100	24100	0
21	20240423	204400	237258200	24100	24100	24100	24100	0
22	20240423	204300	237258200	24100	24100	24100	24100	0
23	20240423	204200	237258200	24100	24100	24100	24100	0
24	20240423	204100	237258200	24100	24100	24100	24100	0
25	20240423	204000	237258200	24100	24100	24100	24100	0
26	20240423	203900	237258200	24100	24100	24100	24100	0
27	20240423	203800	237258200	24100	24100	24100	24100	0
28	20240423	203700	237258200	24100	24100	24100	24100	0
29	20240423	203600	237258200	24100	24100	24100	24100	0
30	20240423	203500	237258200	24100	24100	24100	24100	0
31	20240423	203400	237258200	24100	24100	24100	24100	0
32	20240423	203300	237258200	24100	24100	24100	24100	100
33	20240423	203200	237258200	24100	24100	24100	24100	0
34	20240423	203100	237258200	24100	24100	24100	24100	0
35	20240423	203000	237258200	24100	24100	24100	24100	0
36	20240423	202900	237258200	24100	24100	24100	24100	0
37	20240423	202800	237258200	24100	24100	24100	24100	0
38	20240423	202700	237258200	24100	24100	24100	24100	0
39	20240423	202600	237258200	24100	24100	24100	24100	0
40	20240423	202500	237258200	24100	24100	24100	24100	0
41	20240423	202400	237258200	24100	24100	24100	24100	0
42	20240423	202300	237258200	24100	24100	24100	24100	0
43	20240423	202200	237258200	24100	24100	24100	24100	0
44	20240423	202100	237258200	24100	24100	24100	24100	0
45	20240423	202000	237258200	24100	24100	24100	24100	0
46	20240423	201900	237258200	24100	24100	24100	24100	0
47	20240423	201800	237258200	24100	24100	24100	24100	0
48	20240423	201700	237258200	24100	24100	24100	24100	0
49	20240423	201600	237258200	24100	24100	24100	24100	0
50	20240423	201500	237258200	24100	24100	24100	24100	0
51	20240423	201400	237258200	24100	24100	24100	24100	0
52	20240423	201300	237258200	24100	24100	24100	24100	0
53	20240423	201200	237258200	24100	24100	24100	24100	0
54	20240423	201100	237258200	24100	24100	24100	24100	0
55	20240423	201000	237258200	24100	24100	24100	24100	0
56	20240423	200900	237258200	24100	24100	24100	24100	0
57	20240423	200800	237258200	24100	24100	24100	24100	0
58	20240423	200700	237258200	24100	24100	24100	24100	0
59	20240423	200600	237258200	24100	24100	24100	24100	0
60	20240423	200500	237258200	24100	24100	24100	24100	0
61	20240423	200400	237258200	24100	24100	24100	24100	0
62	20240423	200300	237258200	24100	24100	24100	24100	100
63	20240423	200200	237258200	24100	24100	24100	24100	0
64	20240423	200100	237258200	24100	24100	24100	24100	0
65	20240423	200000	237258200	24100	24100	24100	24100	0
66	20240423	195900	237258200	24100	24100	24100	24100	0
67	20240423	195800	237258200	24100	24100	24100	24100	0
68	20240423	195700	237258200	24100	24100	24100	24100	0
69	20240423	195600	237258200	24100	24100	24100	24100	0
70	20240423	195500	237258200	24100	24100	24100	24100	0
71	20240423	195400	237258200	24100	24100	24100	24100	0
72	20240423	195300	237258200	24100	24100	24100	24100	0
73	20240423	195200	237258200	24100	24100	24100	24100	0
74	20240423	195100	237258200	24100	24100	24100	24100	0
75	20240423	195000	237258200	24100	24100	24100	24100	0
76	20240423	194900	237258200	24100	24100	24100	24100	0
77	20240423	194800	237258200	24100	24100	24100	24100	0
78	20240423	194700	237258200	24100	24100	24100	24100	0
79	20240423	194600	237258200	24100	24100	24100	24100	0
80	20240423	194500	237258200	24100	24100	24100	24100	0
81	20240423	194400	237258200	24100	24100	24100	24100	0
82	20240423	194300	237258200	24100	24100	24100	24100	0
83	20240423	194200	237258200	24100	24100	24100	24100	0
84	20240423	194100	237258200	24100	24100	24100	24100	0
85	20240423	194000	237258200	24100	24100	24100	24100	0
86	20240423	193900	237258200	24100	24100	24100	24100	0
87	20240423	193800	237258200	24100	24100	24100	24100	0
88	20240423	193700	237258200	24100	24100	24100	24100	0
89	20240423	193600	237258200	24100	24100	24100	24100	0
90	20240423	193500	237258200	24100	24100	24100	24100	0
91	20240423	193400	237258200	24100	24100	24100	24100	0
92	20240423	193300	237258200	24100	24100	24100	24100	100
93	20240423	193200	237258200	24100	24100	24100	24100	0
94	20240423	193100	237258200	24100	24100	24100	24100	0
95	20240423	193000	237258200	24100	24100	24100	24100	0
96	20240423	192900	237258200	24100	24100	24100	24100	0
97	20240423	192800	237258200	24100	24100	24100	24100	0
98	20240423	192700	237258200	24100	24100	24100	24100	0
99	20240423	192600	237258200	24100	24100	24100	24100	0
100	20240423	192500	237258200	24100	24100	24100	24100	0
101	20240423	192400	237258200	24100	24100	24100	24100	0
102	20240423	192300	237258200	24100	24100	24100	24100	0
103	20240423	192200	237258200	24100	24100	24100	24100	0
104	20240423	192100	237258200	24100	24100	24100	24100	0
105	20240423	192000	237258200	24100	24100	24100	24100	0
106	20240423	191900	237258200	24100	24100	24100	24100	0
107	20240423	191800	237258200	24100	24100	24100	24100	0
108	20240423	191700	237258200	24100	24100	24100	24100	0
109	20240423	191600	237258200	24100	24100	24100	24100	0
110	20240423	191500	237258200	24100	24100	24100	24100	0
111	20240423	191400	237258200	24100	24100	24100	24100	0
112	20240423	191300	237258200	24100	24100	24100	24100	0
113	20240423	191200	237258200	24100	24100	24100	24100	0
114	20240423	191100	237258200	24100	24100	24100	24100	0
115	20240423	191000	237258200	24100	24100	24100	24100	0
116	20240423	190900	237258200	24100	24100	24100	24100	0
117	20240423	190800	237258200	24100	24100	24100	24100	0
118	20240423	190700	237258200	24100	24100	24100	24100	0
119	20240423	190600	237258200	24100	24100	24100	24100	0
120	20240423	190500	237258200	24100	24100	24100	24100	0
121	20240423	190400	237258200	24100	24100	24100	24100	0
122	20240423	190300	237258200	24100	24100	24100	24100	100
123	20240423	190200	237258200	24100	24100	24100	24100	0
124	20240423	190100	237258200	24100	24100	24100	24100	0
125	20240423	190000	237258200	24100	24100	24100	24100	0
126	20240423	185900	237258200	24100	24100	24100	24100	0
127	20240423	185800	237258200	24100	24100	24100	24100	0
128	20240423	185700	237258200	24100	24100	24100	24100	0
129	20240423	185600	237258200	24100	24100	24100	24100	0
130	20240423	185500	237258200	24100	24100	24100	24100	0
131	20240423	185400	237258200	24100	24100	24100	24100	0
132	20240423	185300	237258200	24100	24100	24100	24100	0
133	20240423	185200	237258200	24100	24100	24100	24100	0
134	20240423	185100	237258200	24100	24100	24100	24100	0
135	20240423	185000	237258200	24100	24100	24100	24100	0
136	20240423	184900	237258200	24100	24100	24100	24100	0
137	20240423	184800	237258200	24100	24100	24100	24100	0
138	20240423	184700	237258200	24100	24100	24100	24100	0
139	20240423	184600	237258200	24100	24100	24100	24100	0
140	20240423	184500	237258200	24100	24100	24100	24100	0
141	20240423	184400	237258200	24100	24100	24100	24100	0
142	20240423	184300	237258200	24100	24100	24100	24100	0
143	20240423	184200	237258200	24100	24100	24100	24100	0
144	20240423	184100	237258200	24100	24100	24100	24100	0
145	20240423	184000	237258200	24100	24100	24100	24100	0
146	20240423	183900	237258200	24100	24100	24100	24100	0
147	20240423	183800	237258200	24100	24100	24100	24100	0
148	20240423	183700	237258200	24100	24100	24100	24100	0
149	20240423	183600	237258200	24100	24100	24100	24100	0
150	20240423	183500	237258200	24100	24100	24100	24100	0
151	20240423	183400	237258200	24100	24100	24100	24100	0
152	20240423	183300	237258200	24100	24100	24100	24100	100
153	20240423	183200	237258200	24100	24100	24100	24100	0
154	20240423	183100	237258200	24100	24100	24100	24100	0
155	20240423	183000	237258200	24100	24100	24100	24100	0
156	20240423	182900	237258200	24100	24100	24100	24100	0
157	20240423	182800	237258200	24100	24100	24100	24100	0
158	20240423	182700	237258200	24100	24100	24100	24100	0
159	20240423	182600	237258200	24100	24100	24100	24100	0
160	20240423	182500	237258200	24100	24100	24100	24100	0
161	20240423	182400	237258200	24100	24100	24100	24100	0
162	20240423	182300	237258200	24100	24100	24100	24100	0
163	20240423	182200	237258200	24100	24100	24100	24100	0
164	20240423	182100	237258200	24100	24100	24100	24100	0
165	20240423	182000	237258200	24100	24100	24100	24100	0
166	20240423	181900	237258200	24100	24100	24100	24100	0
167	20240423	181800	237258200	24100	24100	24100	24100	0
168	20240423	181700	237258200	24100	24100	24100	24100	0
169	20240423	181600	237258200	24100	24100	24100	24100	0
170	20240423	181500	237258200	24100	24100	24100	24100	0
171	20240423	181400	237258200	24100	24100	24100	24100	0
172	20240423	181300	237258200	24100	24100	24100	24100	0
173	20240423	181200	237258200	24100	24100	24100	24100	0
174	20240423	181100	237258200	24100	24100	24100	24100	0
175	20240423	181000	237258200	24100	24100	24100	24100	0
176	20240423	180900	237258200	24100	24100	24100	24100	0
177	20240423	180800	237258200	24100	24100	24100	24100	0
178	20240423	180700	237258200	24100	24100	24100	24100	0
179	20240423	180600	237258200	24100	24100	24100	24100	0
180	20240423	180500	237258200	24100	24100	24100	24100	0
181	20240423	180400	237258200	24100	24100	24100	24100	0
182	20240423	180300	237258200	24100	24100	24100	24100	100
183	20240423	180200	237258200	24100	24100	24100	24100	0
184	20240423	180100	237258200	24100	24100	24100	24100	0
185	20240423	180000	237258200	24100	24100	24100	24100	0
186	20240423	175900	237258200	24100	24100	24100	24100	0
187	20240423	175800	237258200	24100	24100	24100	24100	0
188	20240423	175700	237258200	24100	24100	24100	24100	0
189	20240423	175600	237258200	24100	24100	24100	24100	0
190	20240423	175500	237258200	24100	24100	24100	24100	0
191	20240423	175400	237258200	24100	24100	24100	24100	0
192	20240423	175300	237258200	24100	24100	24100	24100	0
193	20240423	175200	237258200	24100	24100	24100	24100	0
194	20240423	175100	237258200	24100	24100	24100	24100	0
195	20240423	175000	237258200	24100	24100	24100	24100	0
196	20240423	174900	237258200	24100	24100	24100	24100	0
197	20240423	174800	237258200	24100	24100	24100	24100	0
198	20240423	174700	237258200	24100	24100	24100	24100	0
199	20240423	174600	237258200	24100	24100	24100	24100	0
200	20240423	174500	237258200	24100	24100	24100	24100	0
201	20240423	174400	237258200	24100	24100	24100	24100	0
202	20240423	174300	237258200	24100	24100	24100	24100	0
203	20240423	174200	237258200	24100	24100	24100	24100	0
204	20240423	174100	237258200	24100	24100	24100	24100	0
205	20240423	174000	237258200	24100	24100	24100	24100	0
206	20240423	173900	237258200	24100	24100	24100	24100	0
207	20240423	173800	237258200	24100	24100	24100	24100	0
208	20240423	173700	237258200	24100	24100	24100	24100	0
209	20240423	173600	237258200	24100	24100	24100	24100	0
210	20240423	173500	237258200	24100	24100	24100	24100	0
211	20240423	173400	237258200	24100	24100	24100	24100	0
212	20240423	173300	237258200	24100	24100	24100	24100	100
213	20240423	173200	237258200	24100	24100	24100	24100	0
214	20240423	173100	237258200	24100	24100	24100	24100	0
215	20240423	173000	237258200	24100	24100	24100	24100	0
216	20240423	172900	237258200	24100	24100	24100	24100	0
217	20240423	172800	237258200	24100	24100	24100	24100	0
218	20240423	172700	237258200	24100	24100	24100	24100	0
219	20240423	172600	237258200	24100	24100	24100	24100	0
220	20240423	172500	237258200	24100	24100	24100	24100	0
221	20240423	172400	237258200	24100	24100	24100	24100	0
222	20240423	172300	237258200	24100	24100	24100	24100	0
223	20240423	172200	237258200	24100	24100	24100	24100	0
224	20240423	172100	237258200	24100	24100	24100	24100	0
225	20240423	172000	237258200	24100	24100	24100	24100	0
226	20240423	171900	237258200	24100	24100	24100	24100	0
227	20240423	171800	237258200	24100	24100	24100	24100	0
228	20240423	171700	237258200	24100	24100	24100	24100	0
229	20240423	171600	237258200	24100	24100	24100	24100	0
230	20240423	171500	237258200	24100	24100	24100	24100	0
231	20240423	171400	237258200	24100	24100	24100	24100	0
232	20240423	171300	237258200	24100	24100	24100	24100	0
233	20240423	171200	237258200	24100	24100	24100	24100	0
234	20240423	171100	237258200	24100	24100	24100	24100	0
235	20240423	171000	237258200	24100	24100	24100	24100	0
236	20240423	170900	237258200	24100	24100	24100	24100	0
237	20240423	170800	237258200	24100	24100	24100	24100	0
238	20240423	170700	237258200	24100	24100	24100	24100	0
239	20240423	170600	237258200	24100	24100	24100	24100	0
240	20240423	170500	237258200	24100	24100	24100	24100	0
241	20240423	170400	237258200	24100	24100	24100	24100	0
242	20240423	170300	237258200	24100	24100	24100	24100	100
243	20240423	170200	237258200	24100	24100	24100	24100	0
244	20240423	170100	237258200	24100	24100	24100	24100	0
245	20240423	170000	237258200	24100	24100	24100	24100	0
246	20240423	165900	237258200	24100	24100	24100	24100	0
247	20240423	165800	237258200	24100	24100	24100	24100	0
248	20240423	165700	237258200	24100	24100	24100	24100	0
249	20240423	165600	237258200	24100	24100	24100	24100	0
250	20240423	165500	237258200	24100	24100	24100	24100	0
251	20240423	165400	237258200	24100	24100	24100	24100	0
252	20240423	165300	237258200	24100	24100	24100	24100	0
253	20240423	165200	237258200	24100	24100	24100	24100	0
254	20240423	165100	237258200	24100	24100	24100	24100	0
255	20240423	165000	237258200	24100	24100	24100	24100	0
256	20240423	164900	237258200	24100	24100	24100	24100	0
257	20240423	164800	237258200	24100	24100	24100	24100	0
258	20240423	164700	237258200	24100	24100	24100	24100	0
259	20240423	164600	237258200	24100	24100	24100	24100	0
260	20240423	164500	237258200	24100	24100	24100	24100	0
261	20240423	164400	237258200	24100	24100	24100	24100	0
262	20240423	164300	237258200	24100	24100	24100	24100	0
263	20240423	164200	237258200	24100	24100	24100	24100	0
264	20240423	164100	237258200	24100	24100	24100	24100	0
265	20240423	164000	237258200	24100	24100	24100	24100	0
266	20240423	163900	237258200	24100	24100	24100	24100	0
267	20240423	163800	237258200	24100	24100	24100	24100	0
268	20240423	163700	237258200	24100	24100	24100	24100	0
269	20240423	163600	237258200	24100	24100	24100	24100	0
270	20240423	163500	237258200	24100	24100	24100	24100	0
271	20240423	163400	237258200	24100	24100	24100	24100	0
272	20240423	163300	237258200	24100	24100	24100	24100	100
273	20240423	163200	237258200	24100	24100	24100	24100	0
274	20240423	163100	237258200	24100	24100	24100	24100	0
275	20240423	163000	237258200	24100	24100	24100	24100	0
276	20240423	162900	237258200	24100	24100	24100	24100	0
277	20240423	162800	237258200	24100	24100	24100	24100	0
278	20240423	162700	237258200	24100	24100	24100	24100	0
279	20240423	162600	237258200	24100	24100	24100	24100	0
280	20240423	162500	237258200	24100	24100	24100	24100	0
281	20240423	162400	237258200	24100	24100	24100	24100	0
282	20240423	162300	237258200	24100	24100	24100	24100	0
283	20240423	162200	237258200	24100	24100	24100	24100	0
284	20240423	162100	237258200	24100	24100	24100	24100	0
285	20240423	162000	237258200	24100	24100	24100	24100	0
286	20240423	161900	237258200	24100	24100	24100	24100	0
287	20240423	161800	237258200	24100	24100	24100	24100	0
288	20240423	161700	237258200	24100	24100	24100	24100	0
289	20240423	161600	237258200	24100	24100	24100	24100	0
290	20240423	161500	237258200	24100	24100	24100	24100	0
291	20240423	161400	237258200	24100	24100	24100	24100	0
292	20240423	161300	237258200	24100	24100	24100	24100	0
293	20240423	161200	237258200	24100	24100	24100	24100	0
294	20240423	161100	237258200	24100	24100	24100	24100	0
295	20240423	161000	237258200	24100	24100	24100	24100	0
296	20240423	160900	237258200	24100	24100	24100	24100	0
297	20240423	160800	237258200	24100	24100	24100	24100	0
298	20240423	160700	237258200	24100	24100	24100	24100	0
299	20240423	160600	237258200	24100	24100	24100	24100	0
300	20240423	160500	237258200	24100	24100	24100	24100	0
301	20240423	160400	237258200	24100	24100	24100	24100	0
302	20240423	160300	237258200	24100	24100	24100	24100	100
303	20240423	160200	237258200	24100	24100	24100	24100	0
304	20240423	160100	237258200	24100	24100	24100	24100	0
305	20240423	160000	237258200	24100	24100	24100	24100	0
306	20240423	155900	237258200	24100	24100	24100	24100	0
307	20240423	155800	237258200	24100	24100	24100	24100	0
308	20240423	155700	237258200	24100	24100	24100	24100	0
309	20240423	155600	237258200	24100	24100	24100	24100	0
310	20240423	155500	237258200	24100	24100	24100	24100	0
311	20240423	155400	237258200	24100	24100	24100	24100	0
312	20240423	155300	237258200	24100	24100	24100	24100	0
313	20240423	155200	237258200	24100	24100	24100	24100	0
314	20240423	155100	237258200	24100	24100	24100	24100	0
315	20240423	155000	237258200	24100	24100	24100	24100	0
316	20240423	154900	237258200	24100	24100	24100	24100	0
317	20240423	154800	237258200	24100	24100	24100	24100	0
318	20240423	154700	237258200	24100	24100	24100	24100	0
319	20240423	154600	237258200	24100	24100	24100	24100	0
320	20240423	154500	237258200	24100	24100	24100	24100	0
321	20240423	154400	237258200	24100	24100	24100	24100	0
322	20240423	154300	237258200	24100	24100	24100	24100	0
323	20240423	154200	237258200	24100	24100	24100	24100	0
324	20240423	154100	237258200	24100	24100	24100	24100	0
325	20240423	154000	237258200	24100	24100	24100	24100	0
326	20240423	153900	237258200	24100	24100	24100	24100	0
327	20240423	153800	237258200	24100	24100	24100	24100	0
328	20240423	153700	237258200	24100	24100	24100	24100	0
329	20240423	153600	237258200	24100	24100	24100	24100	0
330	20240423	153500	237258200	24100	24100	24100	24100	0
331	20240423	153400	237258200	24100	24100	24100	24100	0
332	20240423	153300	237258200	24100	24100	24100	24100	100
333	20240423	153200	237258200	24100	24100	24100	24100	0
334	20240423	153100	237258200	24100	24100	24100	24100	0
335	20240423	153000	237258200	24100	24100	24100	24100	100
336	20240423	152900	234848200	24100	24100	24100	24100	0
337	20240423	152800	234848200	24100	24100	24100	24100	0
338	20240423	152700	234848200	24100	24100	24100	24100	0
339	20240423	152600	234848200	24100	24100	24100	24100	0
340	20240423	152500	234848200	24100	24100	24100	24100	0
341	20240423	152400	234848200	24100	24100	24100	24100	0
342	20240423	152300	234848200	24100	24100	24100	24100	0
343	20240423	152200	234848200	24100	24100	24100	24100	0
344	20240423	152100	234848200	24100	24100	24100	24100	0
345	20240423	152000	234848200	24100	24100	24100	24100	0
346	20240423	151900	234848200	24100	24100	24100	24100	5
347	20240423	151800	234727700	24050	24050	24100	24050	14
348	20240423	151700	234390800	24050	24050	24100	24050	16
349	20240423	151600	234005750	24050	24050	24100	24050	20
350	20240423	151500	233524250	24050	24050	24050	24050	21
351	20240423	151400	233019200	24050	24050	24050	24000	194
352	20240423	151300	228357800	24050	24050	24050	24050	63
353	20240423	151200	226842650	24050	24050	24100	24050	24
354	20240423	151100	226265400	24050	24050	24050	24050	12
355	20240423	151000	225976800	24100	24150	24150	24100	18
356	20240423	150900	225542650	24150	24150	24150	24150	0
357	20240423	150800	225542650	24150	24150	24150	24150	2
358	20240423	150700	225494350	24150	24150	24150	24150	0
359	20240423	150600	225494350	24150	24150	24150	24150	0
360	20240423	150500	225494350	24150	24150	24150	24150	26
361	20240423	150400	224866450	24150	24150	24150	24150	0
362	20240423	150300	224866450	24150	24150	24150	24150	0
363	20240423	150200	224866450	24150	24150	24150	24150	0
364	20240423	150100	224866450	24150	24150	24150	24150	0
365	20240423	150000	224866450	24150	24150	24150	24150	220
366	20240423	145900	219553450	24200	24200	24200	24200	0
367	20240423	145800	219553450	24200	24200	24200	24200	9
368	20240423	145700	219335650	24200	24200	24200	24200	0
369	20240423	145600	219335650	24200	24200	24200	24200	14
370	20240423	145500	218996850	24200	24200	24200	24200	2
371	20240423	145400	218948450	24200	24200	24200	24200	0
372	20240423	145300	218948450	24200	24200	24200	24200	3
373	20240423	145200	218875850	24200	24200	24200	24200	0
374	20240423	145100	218875850	24200	24200	24200	24200	0
375	20240423	145000	218875850	24200	24200	24200	24200	9
376	20240423	144900	218658050	24150	24150	24150	24150	53
377	20240423	144800	217378100	24150	24100	24150	24100	22
378	20240423	144700	216847800	24150	24150	24150	24150	2
379	20240423	144600	216799500	24150	24150	24150	24150	0
380	20240423	144500	216799500	24150	24150	24150	24150	0
381	20240423	144400	216799500	24150	24150	24150	24150	15
382	20240423	144300	216437250	24150	24150	24150	24150	0
383	20240423	144200	216437250	24150	24150	24150	24150	0
384	20240423	144100	216437250	24150	24150	24150	24150	1
385	20240423	144000	216413100	24150	24150	24150	24150	10
386	20240423	143900	216171600	24150	24150	24150	24150	0
387	20240423	143800	216171600	24150	24150	24150	24150	8
388	20240423	143700	215978400	24150	24150	24150	24150	0
389	20240423	143600	215978400	24150	24150	24150	24150	10
390	20240423	143500	215736900	24150	24150	24150	24150	0
391	20240423	143400	215736900	24150	24150	24150	24150	0
392	20240423	143300	215736900	24150	24150	24150	24150	0
393	20240423	143200	215736900	24150	24150	24150	24150	0
394	20240423	143100	215736900	24150	24100	24150	24100	56
395	20240423	143000	214386850	24200	24200	24200	24200	0
396	20240423	142900	214386850	24200	24200	24200	24200	0
397	20240423	142800	214386850	24200	24200	24200	24200	41
398	20240423	142700	213394650	24100	24100	24100	24100	0
399	20240423	142600	213394650	24100	24100	24100	24100	0
400	20240423	142500	213394650	24100	24100	24100	24100	0
401	20240423	142400	213394650	24100	24100	24100	24100	100
402	20240423	142300	210984650	24100	24100	24100	24100	132
403	20240423	142200	207803450	24100	24100	24100	24100	0
404	20240423	142100	207803450	24100	24100	24100	24100	20
405	20240423	142000	207321450	24100	24100	24100	24100	6
406	20240423	141900	207176850	24050	24100	24100	24050	9
407	20240423	141800	206960350	24100	24100	24100	24100	1
408	20240423	141700	206936250	24100	24100	24100	24100	0
409	20240423	141600	206936250	24100	24100	24100	24100	0
410	20240423	141500	206936250	24100	24100	24100	24100	8
411	20240423	141400	206743450	24100	24200	24200	24100	20
412	20240423	141300	206260000	24200	24200	24200	24200	5
413	20240423	141200	206139000	24200	24200	24200	24200	2
414	20240423	141100	206090600	24200	24200	24200	24200	0
415	20240423	141000	206090600	24200	24200	24200	24200	0
416	20240423	140900	206090600	24200	24200	24200	24200	0
417	20240423	140800	206090600	24200	24200	24200	24200	0
418	20240423	140700	206090600	24200	24200	24200	24200	0
419	20240423	140600	206090600	24200	24200	24200	24200	0
420	20240423	140500	206090600	24200	24000	24200	24000	4
421	20240423	140400	205994200	24200	24200	24200	24200	0
422	20240423	140300	205994200	24200	24200	24200	24200	0
423	20240423	140200	205994200	24200	24200	24200	24200	5
424	20240423	140100	205873200	24200	24200	24200	24200	1
425	20240423	140000	205849000	24200	24200	24200	24200	0
426	20240423	135900	205849000	24200	24200	24200	24200	1
427	20240423	135800	205824800	24200	24200	24200	24200	0
428	20240423	135700	205824800	24200	24200	24200	24200	2
429	20240423	135600	205776400	24050	24050	24050	24050	26
430	20240423	135500	205151100	24050	24050	24050	24050	1
431	20240423	135400	205127050	24100	24100	24100	24100	0
432	20240423	135300	205127050	24100	24100	24100	24100	6
433	20240423	135200	204982450	24250	24250	24250	24250	1
434	20240423	135100	204958200	24250	24250	24250	24250	0
435	20240423	135000	204958200	24250	24250	24250	24250	0
436	20240423	134900	204958200	24250	24250	24250	24250	0
437	20240423	134800	204958200	24250	24250	24250	24250	11
438	20240423	134700	204691450	24250	24250	24250	24250	1
439	20240423	134600	204667200	24200	24200	24200	24200	0
440	20240423	134500	204667200	24200	24200	24200	24200	0
441	20240423	134400	204667200	24200	24200	24200	24200	0
442	20240423	134300	204667200	24200	24200	24200	24200	0
443	20240423	134200	204667200	24200	24200	24200	24200	0
444	20240423	134100	204667200	24200	24200	24200	24200	0
445	20240423	134000	204667200	24200	24200	24200	24200	5
446	20240423	133900	204546200	24200	24200	24200	24200	0
447	20240423	133800	204546200	24200	24200	24200	24200	2
448	20240423	133700	204497800	24050	24050	24050	24050	0
449	20240423	133600	204497800	24050	24050	24050	24050	0
450	20240423	133500	204497800	24050	24050	24050	24050	0
451	20240423	133400	204497800	24050	24050	24050	24050	0
452	20240423	133300	204497800	24050	24050	24050	24050	0
453	20240423	133200	204497800	24050	24050	24050	24050	0
454	20240423	133100	204497800	24050	24000	24050	24000	11
455	20240423	133000	204233300	24050	24050	24050	24050	0
456	20240423	132900	204233300	24050	24050	24050	24050	10
457	20240423	132800	203992800	24050	24050	24050	24050	166
458	20240423	132700	200000500	24050	24050	24050	24050	0
459	20240423	132600	200000500	24050	24050	24050	24050	1
460	20240423	132500	199976450	24000	24000	24000	24000	0
461	20240423	132400	199976450	24000	24000	24000	24000	0
462	20240423	132300	199976450	24000	24000	24000	24000	0
463	20240423	132200	199976450	24000	24000	24000	24000	0
464	20240423	132100	199976450	24000	24050	24050	24000	32
465	20240423	132000	199207900	24000	24150	24150	24000	149
466	20240423	131900	195621600	24250	24250	24250	24250	0
467	20240423	131800	195621600	24250	24250	24250	24250	16
468	20240423	131700	195233600	24250	24250	24250	24250	1
469	20240423	131600	195209350	24050	24150	24150	24050	100
470	20240423	131500	192800400	24150	24150	24150	24150	30
471	20240423	131400	192075900	24200	24200	24200	24200	0
472	20240423	131300	192075900	24200	24200	24200	24200	50
473	20240423	131200	190865900	24200	24200	24200	24200	0
474	20240423	131100	190865900	24200	24200	24200	24200	0
475	20240423	131000	190865900	24200	24200	24200	24200	1
476	20240423	130900	190841700	24250	24250	24250	24250	4
477	20240423	130800	190744700	24250	24250	24250	24250	0
478	20240423	130700	190744700	24250	24250	24250	24250	5
479	20240423	130600	190623450	24250	24250	24250	24250	0
480	20240423	130500	190623450	24250	24250	24250	24250	0
481	20240423	130400	190623450	24250	24250	24250	24250	5
482	20240423	130300	190502200	24200	24200	24200	24200	1
483	20240423	130200	190478000	24200	24200	24200	24200	0
484	20240423	130100	190478000	24200	24200	24200	24200	0
485	20240423	130000	190478000	24200	24200	24200	24200	2
486	20240423	125900	190429600	24200	24200	24200	24200	3
487	20240423	125800	190357000	24200	24200	24200	24200	3
488	20240423	125700	190284400	24250	24250	24250	24250	0
489	20240423	125600	190284400	24250	24250	24250	24250	0
490	20240423	125500	190284400	24250	24250	24250	24250	5
491	20240423	125400	190163150	24250	24250	24250	24250	2
492	20240423	125300	190114650	24250	24250	24250	24250	0
493	20240423	125200	190114650	24250	24250	24250	24250	0
494	20240423	125100	190114650	24250	24250	24250	24250	1
495	20240423	125000	190090400	24150	24150	24150	24150	10
496	20240423	124900	189848900	24150	24150	24150	24150	0
497	20240423	124800	189848900	24150	24150	24150	24150	0
498	20240423	124700	189848900	24150	24150	24150	24150	0
499	20240423	124600	189848900	24150	24150	24150	24150	91
500	20240423	124500	187651250	24150	24150	24150	24150	5
501	20240423	124400	187530500	24250	24250	24250	24250	2
502	20240423	124300	187482000	24200	24200	24200	24200	0
503	20240423	124200	187482000	24200	24200	24200	24200	1
504	20240423	124100	187457800	24200	24200	24200	24200	2
505	20240423	124000	187409400	24200	24200	24200	24200	0
506	20240423	123900	187409400	24200	24200	24200	24200	3
507	20240423	123800	187336800	24200	24200	24200	24200	5
508	20240423	123700	187215800	24200	24200	24200	24200	100
509	20240423	123600	184795800	24200	24200	24200	24200	3
510	20240423	123500	184723200	24150	24150	24150	24150	0
511	20240423	123400	184723200	24150	24150	24150	24150	0
512	20240423	123300	184723200	24150	24150	24150	24150	3
513	20240423	123200	184650750	24150	24150	24150	24150	1
514	20240423	123100	184626600	24200	24200	24200	24200	0
515	20240423	123000	184626600	24200	24200	24200	24200	10
516	20240423	122900	184384600	24200	24200	24200	24200	0
517	20240423	122800	184384600	24200	24200	24200	24200	0
518	20240423	122700	184384600	24200	24200	24200	24200	0
519	20240423	122600	184384600	24200	24200	24200	24200	6
520	20240423	122500	184239400	24150	24200	24200	24150	2
521	20240423	122400	184191050	24200	24200	24200	24200	1
522	20240423	122300	184166850	24200	24150	24200	24150	20
523	20240423	122200	183683500	24150	24150	24150	24150	0
524	20240423	122100	183683500	24150	24200	24200	24150	2
525	20240423	122000	183635150	23850	24150	24150	23850	1234
526	20240423	121900	153999800	24200	24200	24200	24200	0
527	20240423	121800	153999800	24200	24200	24200	24200	1
528	20240423	121700	153975600	24200	24200	24200	24200	9
529	20240423	121600	153757800	24200	24200	24200	24200	0
530	20240423	121500	153757800	24200	24200	24200	24200	0
531	20240423	121400	153757800	24200	24200	24200	24150	109
532	20240423	121300	151120350	24200	24200	24200	24200	0
533	20240423	121200	151120350	24200	24200	24200	24200	0
534	20240423	121100	151120350	24200	24200	24200	24200	0
535	20240423	121000	151120350	24200	24200	24200	24200	4
536	20240423	120900	151023550	24150	24150	24150	24150	0
537	20240423	120800	151023550	24150	24150	24150	24150	0
538	20240423	120700	151023550	24150	24150	24150	24150	85
539	20240423	120600	148970800	24150	24150	24150	24150	0
540	20240423	120500	148970800	24150	24150	24150	24150	1
541	20240423	120400	148946650	24150	24150	24150	24150	1
542	20240423	120300	148922500	24150	24150	24150	24150	3
543	20240423	120200	148850050	24100	24150	24150	24100	13
544	20240423	120100	148536500	24100	24100	24100	24100	0
545	20240423	120000	148536500	24100	24100	24100	24100	10
546	20240423	115900	148295500	24150	24150	24150	24150	0
547	20240423	115800	148295500	24150	24150	24150	24150	10
548	20240423	115700	148054000	24150	24150	24150	24150	2
549	20240423	115600	148005700	24150	24150	24150	24150	1
550	20240423	115500	147981550	24100	24100	24100	24100	1
551	20240423	115400	147957450	24150	24150	24150	24150	0
552	20240423	115300	147957450	24150	24150	24150	24150	0
553	20240423	115200	147957450	24150	24150	24150	24150	0
554	20240423	115100	147957450	24150	24150	24150	24150	0
555	20240423	115000	147957450	24150	24150	24150	24150	98
556	20240423	114900	145590750	24150	24150	24150	24150	0
557	20240423	114800	145590750	24150	24150	24150	24150	4
558	20240423	114700	145494150	24150	24150	24150	24150	1
559	20240423	114600	145470000	24200	24200	24200	24200	53
560	20240423	114500	144187400	24200	24200	24200	24200	0
561	20240423	114400	144187400	24200	24150	24200	24150	11
562	20240423	114300	143921700	24200	24200	24200	24200	5
563	20240423	114200	143800700	24200	24200	24200	24200	0
564	20240423	114100	143800700	24200	24200	24200	24200	0
565	20240423	114000	143800700	24200	24200	24200	24200	0
566	20240423	113900	143800700	24200	24200	24200	24200	0
567	20240423	113800	143800700	24200	24200	24200	24200	3
568	20240423	113700	143728100	24200	24200	24200	24200	40
569	20240423	113600	142760100	24150	24150	24150	24150	43
570	20240423	113500	141721650	24150	24150	24150	24150	0
571	20240423	113400	141721650	24150	24150	24150	24150	0
572	20240423	113300	141721650	24150	24150	24150	24150	46
573	20240423	113200	140610750	24200	24050	24200	24050	23
574	20240423	113100	140057300	24050	24050	24050	24050	0
575	20240423	113000	140057300	24050	24100	24100	24050	45
576	20240423	112900	138972850	24100	24100	24100	24100	0
577	20240423	112800	138972850	24100	24100	24100	24100	1
578	20240423	112700	138948750	24100	24100	24100	24100	0
579	20240423	112600	138948750	24100	24100	24100	24100	0
580	20240423	112500	138948750	24100	24100	24100	24100	6
581	20240423	112400	138804150	24150	24150	24150	24150	0
582	20240423	112300	138804150	24150	24150	24150	24150	16
583	20240423	112200	138417750	24200	24200	24200	24200	0
584	20240423	112100	138417750	24200	24200	24200	24200	0
585	20240423	112000	138417750	24200	24200	24200	24200	0
586	20240423	111900	138417750	24200	24200	24200	24200	0
587	20240423	111800	138417750	24200	24200	24200	24200	18
588	20240423	111700	137982150	24200	24200	24200	24200	1
589	20240423	111600	137957950	24200	24200	24200	24200	44
590	20240423	111500	136893150	24100	24100	24100	24100	0
591	20240423	111400	136893150	24100	24100	24100	24100	0
592	20240423	111300	136893150	24100	24100	24100	24100	0
593	20240423	111200	136893150	24100	24100	24100	24100	0
594	20240423	111100	136893150	24100	24100	24100	24100	0
595	20240423	111000	136893150	24100	24100	24100	24100	0
596	20240423	110900	136893150	24100	24100	24100	24100	0
597	20240423	110800	136893150	24100	24100	24100	24100	1
598	20240423	110700	136869050	24100	24100	24100	24100	0
599	20240423	110600	136869050	24100	24100	24100	24100	0
600	20240423	110500	136869050	24100	24100	24100	24100	0
601	20240423	110400	136869050	24100	24100	24100	24100	0
602	20240423	110300	136869050	24100	24100	24100	24100	0
603	20240423	110200	136869050	24100	24150	24150	24100	26
604	20240423	110100	136241950	24150	24150	24150	24150	1
605	20240423	110000	136217800	24100	24100	24100	24100	0
606	20240423	105900	136217800	24100	24100	24100	24100	1
607	20240423	105800	136193700	24100	24100	24100	24100	1
608	20240423	105700	136169600	24050	24050	24050	24050	80
609	20240423	105600	134245600	24050	24100	24100	24050	80
610	20240423	105500	132321450	24250	24250	24250	24250	1
611	20240423	105400	132297200	24250	24250	24250	24250	0
612	20240423	105300	132297200	24250	24250	24250	24250	5
613	20240423	105200	132175950	24050	24150	24150	24050	12
614	20240423	105100	131886900	24150	24150	24150	24150	2
615	20240423	105000	131838600	24200	24200	24200	24200	0
616	20240423	104900	131838600	24200	24200	24200	24200	1
617	20240423	104800	131814400	24200	24200	24200	24200	5
618	20240423	104700	131693400	24200	24200	24200	24200	2
619	20240423	104600	131645000	24200	24350	24350	24050	346
620	20240423	104500	123298300	24350	24150	24350	24150	2
621	20240423	104400	123249800	24350	24350	24350	24350	1
622	20240423	104300	123225450	24350	24350	24350	24350	2
623	20240423	104200	123176750	24350	24350	24350	24350	0
624	20240423	104100	123176750	24350	24350	24350	24350	4
625	20240423	104000	123079350	24350	24150	24350	24100	63
626	20240423	103900	121557750	24200	24200	24200	24200	0
627	20240423	103800	121557750	24200	24300	24300	24200	72
628	20240423	103700	119809300	24300	24300	24300	24300	0
629	20240423	103600	119809300	24300	24300	24300	24300	0
630	20240423	103500	119809300	24300	24300	24300	24300	1
631	20240423	103400	119785000	24350	24350	24350	24350	31
632	20240423	103300	119030150	24350	24350	24350	24350	1
633	20240423	103200	119005800	24200	24200	24200	24200	0
634	20240423	103100	119005800	24200	24200	24200	24200	17
635	20240423	103000	118594400	24200	24200	24200	24200	7
636	20240423	102900	118425000	24350	24350	24350	24350	0
637	20240423	102800	118425000	24350	24350	24350	24350	0
638	20240423	102700	118425000	24350	24350	24350	24350	101
639	20240423	102600	115965650	24350	24150	24350	24100	318
640	20240423	102500	108289550	24200	24200	24200	24200	54
641	20240423	102400	106982750	24200	24200	24200	24200	2
642	20240423	102300	106934350	24200	24200	24200	24200	0
643	20240423	102200	106934350	24200	24200	24200	24200	3
644	20240423	102100	106861750	24200	24200	24200	24200	19
645	20240423	102000	106401950	24200	24200	24200	24200	14
646	20240423	101900	106063150	24200	24200	24200	24200	0
647	20240423	101800	106063150	24200	24200	24200	24200	10
648	20240423	101700	105821150	24250	24250	24250	24250	1
649	20240423	101600	105796900	24250	24250	24250	24250	0
650	20240423	101500	105796900	24250	24250	24250	24250	0
651	20240423	101400	105796900	24250	24250	24250	24250	0
652	20240423	101300	105796900	24250	24250	24250	24250	15
653	20240423	101200	105433150	24100	24350	24350	24100	204
654	20240423	101100	100504850	24250	24250	24250	24250	52
655	20240423	101000	99243850	24400	24400	24400	24400	0
656	20240423	100900	99243850	24400	24350	24400	24300	74
657	20240423	100800	97444300	24400	24400	24400	24400	6
658	20240423	100700	97297900	24400	24400	24400	24400	15
659	20240423	100600	96931900	24400	24400	24400	24400	0
660	20240423	100500	96931900	24400	24400	24400	24400	4
661	20240423	100400	96834300	24500	24500	24500	24500	3
662	20240423	100300	96760800	24500	24500	24500	24500	0
663	20240423	100200	96760800	24500	24500	24500	24500	0
664	20240423	100100	96760800	24500	24500	24500	24500	1
665	20240423	100000	96736300	24300	24350	24350	24300	5
666	20240423	095900	96614700	24500	24500	24500	24500	1
667	20240423	095800	96590200	24500	24500	24500	24500	2
668	20240423	095700	96541200	24500	24500	24500	24500	0
669	20240423	095600	96541200	24500	24500	24500	24500	20
670	20240423	095500	96051200	24500	24500	24500	24500	15
671	20240423	095400	95683700	24400	24400	24400	24400	1
672	20240423	095300	95659300	24350	24350	24350	24350	11
673	20240423	095200	95391450	24300	24300	24300	24300	2
674	20240423	095100	95342850	24300	24300	24300	24300	4
675	20240423	095000	95245650	24250	24250	24250	24250	34
676	20240423	094900	94421150	24250	24250	24250	24250	0
677	20240423	094800	94421150	24250	24300	24300	24250	68
678	20240423	094700	92769950	24350	24350	24350	24350	0
679	20240423	094600	92769950	24350	24350	24350	24350	16
680	20240423	094500	92380350	24350	24350	24350	24350	1
681	20240423	094400	92356000	24350	24400	24400	24350	3
682	20240423	094300	92282900	24300	24300	24300	24300	1
683	20240423	094200	92258600	24350	24350	24350	24350	70
684	20240423	094100	90554100	24550	24550	24550	24550	1
685	20240423	094000	90529550	24550	24550	24550	24550	2
686	20240423	093900	90480450	24800	24800	24800	24800	10
687	20240423	093800	90232450	24800	24750	24950	24350	709
688	20240423	093700	72636000	24450	24350	24850	24350	432
689	20240423	093600	61979200	24400	24400	24400	24400	12
690	20240423	093500	61686400	24400	24350	24400	24350	11
691	20240423	093400	61418350	24400	24400	24400	23500	1328
692	20240423	093300	29617700	24400	24400	24500	24400	19
693	20240423	093200	29153900	24350	24350	24350	24350	0
694	20240423	093100	29153900	24350	24350	24350	24350	0
695	20240423	093000	29153900	24350	24350	24350	24350	10
696	20240423	092900	28910400	24350	24350	24350	24350	18
697	20240423	092800	28472100	24350	24350	24350	24350	14
698	20240423	092700	28131200	24350	24400	24400	24350	59
699	20240423	092600	26691650	24400	24450	24450	24400	175
700	20240423	092500	22420250	24550	24550	24550	24550	0
701	20240423	092400	22420250	24550	24550	24550	24550	0
702	20240423	092300	22420250	24550	24550	24550	24550	4
703	20240423	092200	22322050	24450	24450	24450	24450	4
704	20240423	092100	22224250	24450	24550	24550	24450	168
705	20240423	092000	18107050	24550	24500	24550	24500	19
706	20240423	091900	17640800	24500	24500	24500	24500	4
707	20240423	091800	17542800	24500	24500	24500	24500	4
708	20240423	091700	17444800	24500	24500	24500	24500	5
709	20240423	091600	17322300	24600	24500	24600	24500	2
710	20240423	091500	17273200	24500	24600	24600	24500	66
711	20240423	091400	15651650	24600	24600	24600	24600	12
712	20240423	091300	15356450	24600	24600	24600	24550	82
713	20240423	091200	13342200	24600	24600	24600	24600	20
714	20240423	091100	12850200	24600	24700	24700	24600	22
715	20240423	091000	12307800	24750	24750	24750	24750	0
716	20240423	090900	12307800	24750	24750	24750	24750	11
717	20240423	090800	12035550	24750	24750	24750	24750	0
718	20240423	090700	12035550	24750	24750	24750	24750	1
719	20240423	090600	12010800	24800	24750	24800	24750	29
720	20240423	090500	11292900	24750	24750	24750	24750	0
721	20240423	090400	11292900	24750	24550	24750	24550	20
722	20240423	090300	10801100	24400	24800	24800	24400	41
723	20240423	090200	9792300	24650	24650	24650	24650	5
724	20240423	090100	9669050	24650	24650	24650	24650	25
725	20240423	090000	9052800	24600	24600	24600	24600	368