KissMeData/104460/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	195300	1867045850	24050	24050	24050	24050	1144
3	20240415	195200	1867045850	24050	24050	24050	24050	0
4	20240415	195100	1867045850	24050	24050	24050	24050	0
5	20240415	195000	1867045850	24050	24050	24050	24050	0
6	20240415	194900	1867045850	24050	24050	24050	24050	0
7	20240415	194800	1867045850	24050	24050	24050	24050	0
8	20240415	194700	1867045850	24050	24050	24050	24050	0
9	20240415	194600	1867045850	24050	24050	24050	24050	0
10	20240415	194500	1867045850	24050	24050	24050	24050	0
11	20240415	194400	1867045850	24050	24050	24050	24050	0
12	20240415	194300	1867045850	24050	24050	24050	24050	0
13	20240415	194200	1867045850	24050	24050	24050	24050	0
14	20240415	194100	1867045850	24050	24050	24050	24050	0
15	20240415	194000	1867045850	24050	24050	24050	24050	0
16	20240415	193900	1867045850	24050	24050	24050	24050	0
17	20240415	193800	1867045850	24050	24050	24050	24050	0
18	20240415	193700	1867045850	24050	24050	24050	24050	0
19	20240415	193600	1867045850	24050	24050	24050	24050	0
20	20240415	193500	1867045850	24050	24050	24050	24050	0
21	20240415	193400	1867045850	24050	24050	24050	24050	0
22	20240415	193300	1867045850	24050	24050	24050	24050	0
23	20240415	193200	1867045850	24050	24050	24050	24050	0
24	20240415	193100	1867045850	24050	24050	24050	24050	0
25	20240415	193000	1867045850	24050	24050	24050	24050	0
26	20240415	192900	1867045850	24050	24050	24050	24050	0
27	20240415	192800	1867045850	24050	24050	24050	24050	0
28	20240415	192700	1867045850	24050	24050	24050	24050	0
29	20240415	192600	1867045850	24050	24050	24050	24050	0
30	20240415	192500	1867045850	24050	24050	24050	24050	0
31	20240415	192400	1867045850	24050	24050	24050	24050	0
32	20240415	192300	1867045850	24050	24050	24050	24050	1144
33	20240415	192200	1867045850	24050	24050	24050	24050	0
34	20240415	192100	1867045850	24050	24050	24050	24050	0
35	20240415	192000	1867045850	24050	24050	24050	24050	0
36	20240415	191900	1867045850	24050	24050	24050	24050	0
37	20240415	191800	1867045850	24050	24050	24050	24050	0
38	20240415	191700	1867045850	24050	24050	24050	24050	0
39	20240415	191600	1867045850	24050	24050	24050	24050	0
40	20240415	191500	1867045850	24050	24050	24050	24050	0
41	20240415	191400	1867045850	24050	24050	24050	24050	0
42	20240415	191300	1867045850	24050	24050	24050	24050	0
43	20240415	191200	1867045850	24050	24050	24050	24050	0
44	20240415	191100	1867045850	24050	24050	24050	24050	0
45	20240415	191000	1867045850	24050	24050	24050	24050	0
46	20240415	190900	1867045850	24050	24050	24050	24050	0
47	20240415	190800	1867045850	24050	24050	24050	24050	0
48	20240415	190700	1867045850	24050	24050	24050	24050	0
49	20240415	190600	1867045850	24050	24050	24050	24050	0
50	20240415	190500	1867045850	24050	24050	24050	24050	0
51	20240415	190400	1867045850	24050	24050	24050	24050	0
52	20240415	190300	1867045850	24050	24050	24050	24050	0
53	20240415	190200	1867045850	24050	24050	24050	24050	0
54	20240415	190100	1867045850	24050	24050	24050	24050	0
55	20240415	190000	1867045850	24050	24050	24050	24050	0
56	20240415	185900	1867045850	24050	24050	24050	24050	0
57	20240415	185800	1867045850	24050	24050	24050	24050	0
58	20240415	185700	1867045850	24050	24050	24050	24050	0
59	20240415	185600	1867045850	24050	24050	24050	24050	0
60	20240415	185500	1867045850	24050	24050	24050	24050	0
61	20240415	185400	1867045850	24050	24050	24050	24050	0
62	20240415	185300	1867045850	24050	24050	24050	24050	1144
63	20240415	185200	1867045850	24050	24050	24050	24050	0
64	20240415	185100	1867045850	24050	24050	24050	24050	0
65	20240415	185000	1867045850	24050	24050	24050	24050	0
66	20240415	184900	1867045850	24050	24050	24050	24050	0
67	20240415	184800	1867045850	24050	24050	24050	24050	0
68	20240415	184700	1867045850	24050	24050	24050	24050	0
69	20240415	184600	1867045850	24050	24050	24050	24050	0
70	20240415	184500	1867045850	24050	24050	24050	24050	0
71	20240415	184400	1867045850	24050	24050	24050	24050	0
72	20240415	184300	1867045850	24050	24050	24050	24050	0
73	20240415	184200	1867045850	24050	24050	24050	24050	0
74	20240415	184100	1867045850	24050	24050	24050	24050	0
75	20240415	184000	1867045850	24050	24050	24050	24050	0
76	20240415	183900	1867045850	24050	24050	24050	24050	0
77	20240415	183800	1867045850	24050	24050	24050	24050	0
78	20240415	183700	1867045850	24050	24050	24050	24050	0
79	20240415	183600	1867045850	24050	24050	24050	24050	0
80	20240415	183500	1867045850	24050	24050	24050	24050	0
81	20240415	183400	1867045850	24050	24050	24050	24050	0
82	20240415	183300	1867045850	24050	24050	24050	24050	0
83	20240415	183200	1867045850	24050	24050	24050	24050	0
84	20240415	183100	1867045850	24050	24050	24050	24050	0
85	20240415	183000	1867045850	24050	24050	24050	24050	0
86	20240415	182900	1867045850	24050	24050	24050	24050	0
87	20240415	182800	1867045850	24050	24050	24050	24050	0
88	20240415	182700	1867045850	24050	24050	24050	24050	0
89	20240415	182600	1867045850	24050	24050	24050	24050	0
90	20240415	182500	1867045850	24050	24050	24050	24050	0
91	20240415	182400	1867045850	24050	24050	24050	24050	0
92	20240415	182300	1867045850	24050	24050	24050	24050	1144
93	20240415	182200	1867045850	24050	24050	24050	24050	0
94	20240415	182100	1867045850	24050	24050	24050	24050	0
95	20240415	182000	1867045850	24050	24050	24050	24050	0
96	20240415	181900	1867045850	24050	24050	24050	24050	0
97	20240415	181800	1867045850	24050	24050	24050	24050	0
98	20240415	181700	1867045850	24050	24050	24050	24050	0
99	20240415	181600	1867045850	24050	24050	24050	24050	0
100	20240415	181500	1867045850	24050	24050	24050	24050	0
101	20240415	181400	1867045850	24050	24050	24050	24050	0
102	20240415	181300	1867045850	24050	24050	24050	24050	0
103	20240415	181200	1867045850	24050	24050	24050	24050	0
104	20240415	181100	1867045850	24050	24050	24050	24050	0
105	20240415	181000	1867045850	24050	24050	24050	24050	0
106	20240415	180900	1867045850	24050	24050	24050	24050	0
107	20240415	180800	1867045850	24050	24050	24050	24050	0
108	20240415	180700	1867045850	24050	24050	24050	24050	0
109	20240415	180600	1867045850	24050	24050	24050	24050	0
110	20240415	180500	1867045850	24050	24050	24050	24050	0
111	20240415	180400	1867045850	24050	24050	24050	24050	0
112	20240415	180300	1867045850	24050	24050	24050	24050	0
113	20240415	180200	1867045850	24050	24050	24050	24050	0
114	20240415	180100	1867045850	24050	24050	24050	24050	0
115	20240415	180000	1867045850	24050	24050	24050	24050	0
116	20240415	175900	1867045850	24050	24050	24050	24050	0
117	20240415	175800	1867045850	24050	24050	24050	24050	0
118	20240415	175700	1867045850	24050	24050	24050	24050	0
119	20240415	175600	1867045850	24050	24050	24050	24050	0
120	20240415	175500	1867045850	24050	24050	24050	24050	0
121	20240415	175400	1867045850	24050	24050	24050	24050	0
122	20240415	175300	1867045850	24050	24050	24050	24050	1144
123	20240415	175200	1867045850	24050	24050	24050	24050	0
124	20240415	175100	1867045850	24050	24050	24050	24050	0
125	20240415	175000	1867045850	24050	24050	24050	24050	0
126	20240415	174900	1867045850	24050	24050	24050	24050	0
127	20240415	174800	1867045850	24050	24050	24050	24050	0
128	20240415	174700	1867045850	24050	24050	24050	24050	0
129	20240415	174600	1867045850	24050	24050	24050	24050	0
130	20240415	174500	1867045850	24050	24050	24050	24050	0
131	20240415	174400	1867045850	24050	24050	24050	24050	0
132	20240415	174300	1867045850	24050	24050	24050	24050	0
133	20240415	174200	1867045850	24050	24050	24050	24050	0
134	20240415	174100	1867045850	24050	24050	24050	24050	0
135	20240415	174000	1867045850	24050	24050	24050	24050	0
136	20240415	173900	1867045850	24050	24050	24050	24050	0
137	20240415	173800	1867045850	24050	24050	24050	24050	0
138	20240415	173700	1867045850	24050	24050	24050	24050	0
139	20240415	173600	1867045850	24050	24050	24050	24050	0
140	20240415	173500	1867045850	24050	24050	24050	24050	0
141	20240415	173400	1867045850	24050	24050	24050	24050	0
142	20240415	173300	1867045850	24050	24050	24050	24050	0
143	20240415	173200	1867045850	24050	24050	24050	24050	0
144	20240415	173100	1867045850	24050	24050	24050	24050	0
145	20240415	173000	1867045850	24050	24050	24050	24050	0
146	20240415	172900	1867045850	24050	24050	24050	24050	0
147	20240415	172800	1867045850	24050	24050	24050	24050	0
148	20240415	172700	1867045850	24050	24050	24050	24050	0
149	20240415	172600	1867045850	24050	24050	24050	24050	0
150	20240415	172500	1867045850	24050	24050	24050	24050	0
151	20240415	172400	1867045850	24050	24050	24050	24050	0
152	20240415	172300	1867045850	24050	24050	24050	24050	1144
153	20240415	172200	1867045850	24050	24050	24050	24050	0
154	20240415	172100	1867045850	24050	24050	24050	24050	0
155	20240415	172000	1867045850	24050	24050	24050	24050	0
156	20240415	171900	1867045850	24050	24050	24050	24050	0
157	20240415	171800	1867045850	24050	24050	24050	24050	0
158	20240415	171700	1867045850	24050	24050	24050	24050	0
159	20240415	171600	1867045850	24050	24050	24050	24050	0
160	20240415	171500	1867045850	24050	24050	24050	24050	0
161	20240415	171400	1867045850	24050	24050	24050	24050	0
162	20240415	171300	1867045850	24050	24050	24050	24050	0
163	20240415	171200	1867045850	24050	24050	24050	24050	0
164	20240415	171100	1867045850	24050	24050	24050	24050	0
165	20240415	171000	1867045850	24050	24050	24050	24050	0
166	20240415	170900	1867045850	24050	24050	24050	24050	0
167	20240415	170800	1867045850	24050	24050	24050	24050	0
168	20240415	170700	1867045850	24050	24050	24050	24050	0
169	20240415	170600	1867045850	24050	24050	24050	24050	0
170	20240415	170500	1867045850	24050	24050	24050	24050	0
171	20240415	170400	1867045850	24050	24050	24050	24050	0
172	20240415	170300	1867045850	24050	24050	24050	24050	0
173	20240415	170200	1867045850	24050	24050	24050	24050	0
174	20240415	170100	1867045850	24050	24050	24050	24050	0
175	20240415	170000	1867045850	24050	24050	24050	24050	0
176	20240415	165900	1867045850	24050	24050	24050	24050	0
177	20240415	165800	1867045850	24050	24050	24050	24050	0
178	20240415	165700	1867045850	24050	24050	24050	24050	0
179	20240415	165600	1867045850	24050	24050	24050	24050	0
180	20240415	165500	1867045850	24050	24050	24050	24050	0
181	20240415	165400	1867045850	24050	24050	24050	24050	0
182	20240415	165300	1867045850	24050	24050	24050	24050	1144
183	20240415	165200	1867045850	24050	24050	24050	24050	0
184	20240415	165100	1867045850	24050	24050	24050	24050	0
185	20240415	165000	1867045850	24050	24050	24050	24050	0
186	20240415	164900	1867045850	24050	24050	24050	24050	0
187	20240415	164800	1867045850	24050	24050	24050	24050	0
188	20240415	164700	1867045850	24050	24050	24050	24050	0
189	20240415	164600	1867045850	24050	24050	24050	24050	0
190	20240415	164500	1867045850	24050	24050	24050	24050	0
191	20240415	164400	1867045850	24050	24050	24050	24050	0
192	20240415	164300	1867045850	24050	24050	24050	24050	0
193	20240415	164200	1867045850	24050	24050	24050	24050	0
194	20240415	164100	1867045850	24050	24050	24050	24050	0
195	20240415	164000	1867045850	24050	24050	24050	24050	0
196	20240415	163900	1867045850	24050	24050	24050	24050	0
197	20240415	163800	1867045850	24050	24050	24050	24050	0
198	20240415	163700	1867045850	24050	24050	24050	24050	0
199	20240415	163600	1867045850	24050	24050	24050	24050	0
200	20240415	163500	1867045850	24050	24050	24050	24050	0
201	20240415	163400	1867045850	24050	24050	24050	24050	0
202	20240415	163300	1867045850	24050	24050	24050	24050	0
203	20240415	163200	1867045850	24050	24050	24050	24050	0
204	20240415	163100	1867045850	24050	24050	24050	24050	0
205	20240415	163000	1867045850	24050	24050	24050	24050	0
206	20240415	162900	1867045850	24050	24050	24050	24050	0
207	20240415	162800	1867045850	24050	24050	24050	24050	0
208	20240415	162700	1867045850	24050	24050	24050	24050	0
209	20240415	162600	1867045850	24050	24050	24050	24050	0
210	20240415	162500	1867045850	24050	24050	24050	24050	0
211	20240415	162400	1867045850	24050	24050	24050	24050	0
212	20240415	162300	1867045850	24050	24050	24050	24050	1144
213	20240415	162200	1867045850	24050	24050	24050	24050	0
214	20240415	162100	1867045850	24050	24050	24050	24050	0
215	20240415	162000	1867045850	24050	24050	24050	24050	0
216	20240415	161900	1867045850	24050	24050	24050	24050	0
217	20240415	161800	1867045850	24050	24050	24050	24050	0
218	20240415	161700	1867045850	24050	24050	24050	24050	0
219	20240415	161600	1867045850	24050	24050	24050	24050	0
220	20240415	161500	1867045850	24050	24050	24050	24050	0
221	20240415	161400	1867045850	24050	24050	24050	24050	0
222	20240415	161300	1867045850	24050	24050	24050	24050	0
223	20240415	161200	1867045850	24050	24050	24050	24050	0
224	20240415	161100	1867045850	24050	24050	24050	24050	0
225	20240415	161000	1867045850	24050	24050	24050	24050	0
226	20240415	160900	1867045850	24050	24050	24050	24050	0
227	20240415	160800	1867045850	24050	24050	24050	24050	0
228	20240415	160700	1867045850	24050	24050	24050	24050	0
229	20240415	160600	1867045850	24050	24050	24050	24050	0
230	20240415	160500	1867045850	24050	24050	24050	24050	0
231	20240415	160400	1867045850	24050	24050	24050	24050	0
232	20240415	160300	1867045850	24050	24050	24050	24050	0
233	20240415	160200	1867045850	24050	24050	24050	24050	0
234	20240415	160100	1867045850	24050	24050	24050	24050	0
235	20240415	160000	1867045850	24050	24050	24050	24050	0
236	20240415	155900	1867045850	24050	24050	24050	24050	0
237	20240415	155800	1867045850	24050	24050	24050	24050	0
238	20240415	155700	1867045850	24050	24050	24050	24050	0
239	20240415	155600	1867045850	24050	24050	24050	24050	0
240	20240415	155500	1867045850	24050	24050	24050	24050	0
241	20240415	155400	1867045850	24050	24050	24050	24050	0
242	20240415	155300	1867045850	24050	24050	24050	24050	1144
243	20240415	155200	1867045850	24050	24050	24050	24050	0
244	20240415	155100	1867045850	24050	24050	24050	24050	0
245	20240415	155000	1867045850	24050	24050	24050	24050	0
246	20240415	154900	1867045850	24050	24050	24050	24050	0
247	20240415	154800	1867045850	24050	24050	24050	24050	0
248	20240415	154700	1867045850	24050	24050	24050	24050	0
249	20240415	154600	1867045850	24050	24050	24050	24050	0
250	20240415	154500	1867045850	24050	24050	24050	24050	0
251	20240415	154400	1867045850	24050	24050	24050	24050	0
252	20240415	154300	1867045850	24050	24050	24050	24050	0
253	20240415	154200	1867045850	24050	24050	24050	24050	0
254	20240415	154100	1867045850	24050	24050	24050	24050	0
255	20240415	154000	1867045850	24050	24050	24050	24050	0
256	20240415	153900	1867045850	24050	24050	24050	24050	0
257	20240415	153800	1867045850	24050	24050	24050	24050	0
258	20240415	153700	1867045850	24050	24050	24050	24050	0
259	20240415	153600	1867045850	24050	24050	24050	24050	0
260	20240415	153500	1867045850	24050	24050	24050	24050	0
261	20240415	153400	1867045850	24050	24050	24050	24050	0
262	20240415	153300	1867045850	24050	24050	24050	24050	0
263	20240415	153200	1867045850	24050	24050	24050	24050	0
264	20240415	153100	1867045850	24050	24050	24050	24050	0
265	20240415	153000	1867045850	24050	24050	24050	24050	1144
266	20240415	152900	1839532650	24050	24050	24050	24050	0
267	20240415	152800	1839532650	24050	24050	24050	24050	0
268	20240415	152700	1839532650	24050	24050	24050	24050	0
269	20240415	152600	1839532650	24050	24050	24050	24050	0
270	20240415	152500	1839532650	24050	24050	24050	24050	0
271	20240415	152400	1839532650	24050	24050	24050	24050	0
272	20240415	152300	1839532650	24050	24050	24050	24050	0
273	20240415	152200	1839532650	24050	24050	24050	24050	0
274	20240415	152100	1839532650	24050	24050	24050	24050	0
275	20240415	152000	1839532650	24050	24050	24050	24050	0
276	20240415	151900	1839532650	24050	24150	24150	24050	82
277	20240415	151800	1837557450	24150	24050	24150	24000	428
278	20240415	151700	1827262450	24000	24100	24100	24000	988
279	20240415	151600	1803500400	24100	24100	24100	24100	68
280	20240415	151500	1801861600	24150	24050	24150	24050	75
281	20240415	151400	1800055900	24150	24050	24150	24050	109
282	20240415	151300	1797428100	24050	24050	24050	24050	117
283	20240415	151200	1794614250	24100	24050	24100	24050	16
284	20240415	151100	1794229000	24050	24100	24100	24050	104
285	20240415	151000	1791722850	24100	24050	24100	24050	189
286	20240415	150900	1787169500	24100	24050	24100	24050	47
287	20240415	150800	1786038150	24100	24050	24100	24050	52
288	20240415	150700	1784785200	24050	24050	24050	24050	77
289	20240415	150600	1782933350	24050	24050	24050	24050	11
290	20240415	150500	1782668800	24000	24050	24050	24000	1487
291	20240415	150400	1746913100	24050	24100	24100	24050	1104
292	20240415	150300	1720307250	24100	24100	24100	24100	5
293	20240415	150200	1720186750	24100	24150	24150	24100	140
294	20240415	150100	1716806300	24150	24200	24200	24150	208
295	20240415	150000	1711783000	24200	24150	24200	24150	56
296	20240415	145900	1710428150	24150	24150	24200	24150	36
297	20240415	145800	1709557500	24200	24150	24200	24150	58
298	20240415	145700	1708154200	24150	24150	24200	24150	379
299	20240415	145600	1698998900	24150	24100	24150	24100	14
300	20240415	145500	1698661300	24100	24150	24150	24100	66
301	20240415	145400	1697070450	24150	24200	24200	24150	80
302	20240415	145300	1695136000	24200	24150	24200	24150	113
303	20240415	145200	1692406100	24150	24100	24150	24100	8
304	20240415	145100	1692213150	24100	24100	24150	24100	16
305	20240415	145000	1691827300	24200	24200	24200	24200	49
306	20240415	144900	1690641500	24150	24200	24200	24150	141
307	20240415	144800	1687236300	24150	24200	24200	24150	557
308	20240415	144700	1673769750	24150	24150	24200	24150	59
309	20240415	144600	1672342500	24150	24150	24150	24150	105
310	20240415	144500	1669806750	24150	24150	24150	24150	11
311	20240415	144400	1669541100	24150	24100	24150	24100	152
312	20240415	144300	1665870650	24100	24100	24100	24100	15
313	20240415	144200	1665509150	24100	24100	24100	24100	71
314	20240415	144100	1663798050	24050	24100	24100	24050	172
315	20240415	144000	1659658200	24050	24050	24050	24050	11
316	20240415	143900	1659393650	24100	24050	24100	24050	412
317	20240415	143800	1649472300	24050	24050	24050	24050	6
318	20240415	143700	1649328000	24100	24100	24100	24100	49
319	20240415	143600	1648147100	24100	24100	24100	24050	105
320	20240415	143500	1645616950	24100	24150	24150	24100	8
321	20240415	143400	1645423900	24150	24150	24150	24100	95
322	20240415	143300	1643129950	24050	24100	24150	24050	858
323	20240415	143200	1622455150	24100	24100	24100	24100	5
324	20240415	143100	1622334650	24100	24100	24100	24100	11
325	20240415	143000	1622069550	24150	24150	24150	24150	49
326	20240415	142900	1620886200	24150	24150	24150	24150	22
327	20240415	142800	1620354900	24150	24100	24150	24100	100
328	20240415	142700	1617940200	24100	24100	24100	24100	16
329	20240415	142600	1617554600	24100	24150	24150	24100	12
330	20240415	142500	1617265150	24100	24100	24150	24100	45
331	20240415	142400	1616178900	24100	24100	24100	24100	7
332	20240415	142300	1616010200	24100	24100	24150	24100	180
333	20240415	142200	1611667650	24100	24100	24100	24100	5
334	20240415	142100	1611547150	24100	24100	24100	24100	12
335	20240415	142000	1611257950	24100	24100	24100	24100	898
336	20240415	141900	1589616150	24150	24300	24300	24150	1724
337	20240415	141800	1547905250	24250	24250	24250	24250	203
338	20240415	141700	1542982500	24300	24250	24300	24250	202
339	20240415	141600	1538074250	24250	24250	24250	24250	5
340	20240415	141500	1537953000	24250	24250	24250	24250	326
341	20240415	141400	1530047500	24300	24300	24300	24250	42
342	20240415	141300	1529027500	24300	24300	24300	24250	74
343	20240415	141200	1527229550	24250	24250	24250	24250	7
344	20240415	141100	1527059800	24250	24250	24250	24250	35
345	20240415	141000	1526211050	24250	24250	24250	24250	12
346	20240415	140900	1525920050	24250	24300	24300	24250	15
347	20240415	140800	1525555850	24250	24250	24250	24250	21
348	20240415	140700	1525046600	24250	24250	24250	24250	6
349	20240415	140600	1524901100	24250	24300	24300	24250	74
350	20240415	140500	1523103700	24250	24250	24250	24250	50
351	20240415	140400	1521891200	24250	24250	24250	24250	12
352	20240415	140300	1521600200	24250	24250	24300	24250	115
353	20240415	140200	1518806500	24250	24250	24250	24250	61
354	20240415	140100	1517327250	24300	24250	24300	24250	8
355	20240415	140000	1517133150	24250	24250	24300	24250	22
356	20240415	135900	1516599150	24250	24250	24250	24250	12
357	20240415	135800	1516308150	24300	24250	24300	24250	363
358	20240415	135700	1507503200	24250	24250	24250	24200	467
359	20240415	135600	1496178700	24250	24300	24300	24250	352
360	20240415	135500	1487635750	24250	24300	24300	24250	41
361	20240415	135400	1486640050	24300	24250	24300	24250	341
362	20240415	135300	1478355000	24250	24250	24250	24250	156
363	20240415	135200	1474572000	24250	24250	24250	24250	10
364	20240415	135100	1474329500	24200	24200	24200	24200	12
365	20240415	135000	1474039100	24200	24250	24250	24200	8
366	20240415	134900	1473845350	24200	24200	24200	24200	6
367	20240415	134800	1473700150	24200	24200	24200	24200	7
368	20240415	134700	1473530750	24250	24300	24300	24250	394
369	20240415	134600	1463966600	24250	24250	24250	24250	105
370	20240415	134500	1461420350	24250	24300	24300	24250	34
371	20240415	134400	1460594500	24250	24250	24250	24250	15
372	20240415	134300	1460230750	24300	24250	24300	24250	24
373	20240415	134200	1459648300	24250	24250	24250	24250	11
374	20240415	134100	1459381550	24250	24250	24250	24250	120
375	20240415	134000	1456471550	24250	24250	24300	24250	190
376	20240415	133900	1451855150	24250	24200	24250	24200	133
377	20240415	133800	1448630150	24200	24200	24200	24200	10
378	20240415	133700	1448388150	24200	24200	24200	24200	16
379	20240415	133600	1448000950	24200	24200	24200	24200	7
380	20240415	133500	1447831550	24300	24250	24300	24250	218
381	20240415	133400	1442540150	24250	24250	24250	24250	6
382	20240415	133300	1442394650	24250	24250	24250	24250	119
383	20240415	133200	1439508900	24250	24250	24250	24250	9
384	20240415	133100	1439290650	24250	24250	24250	24250	6
385	20240415	133000	1439145150	24250	24250	24250	24250	5
386	20240415	132900	1439023900	24250	24250	24250	24250	16
387	20240415	132800	1438635900	24350	24250	24350	24250	93
388	20240415	132700	1436374300	24300	24250	24300	24250	45
389	20240415	132600	1435281350	24300	24200	24300	24200	49
390	20240415	132500	1434091600	24300	24200	24300	24200	49
391	20240415	132400	1432902650	24300	24300	24300	24300	0
392	20240415	132300	1432902650	24300	24300	24300	24300	78
393	20240415	132200	1431007250	24250	24250	24250	24250	68
394	20240415	132100	1429358250	24250	24300	24300	24250	579
395	20240415	132000	1415295550	24250	24250	24250	24250	8
396	20240415	131900	1415101550	24250	24250	24250	24250	13
397	20240415	131800	1414786300	24250	24150	24250	24150	79
398	20240415	131700	1412871750	24150	24150	24150	24150	5
399	20240415	131600	1412751000	24150	24150	24150	24150	6
400	20240415	131500	1412606100	24150	24150	24150	24150	7
401	20240415	131400	1412437050	24150	24150	24150	24150	6
402	20240415	131300	1412292150	24250	24250	24250	24250	0
403	20240415	131200	1412292150	24250	24200	24250	24200	48
404	20240415	131100	1411128700	24250	24250	24250	24150	506
405	20240415	131000	1398867000	24200	24200	24200	24200	70
406	20240415	130900	1397173000	24200	24200	24200	24200	7
407	20240415	130800	1397003600	24250	24300	24300	24250	484
408	20240415	130700	1385247000	24250	24200	24300	24200	49
409	20240415	130600	1384057450	24200	24200	24200	24200	6
410	20240415	130500	1383912250	24200	24200	24200	24200	31
411	20240415	130400	1383162050	24200	24200	24200	24200	6
412	20240415	130300	1383016850	24200	24200	24200	24200	45
413	20240415	130200	1381927850	24200	24200	24200	24200	5
414	20240415	130100	1381806850	24200	24200	24200	24200	6
415	20240415	130000	1381661650	24200	24200	24250	24200	30
416	20240415	125900	1380935550	24200	24200	24200	24200	212
417	20240415	125800	1375805150	24200	24200	24200	24200	6
418	20240415	125700	1375659950	24200	24200	24250	24200	154
419	20240415	125600	1371931600	24150	24150	24200	24150	76
420	20240415	125500	1370093750	24150	24150	24150	24150	70
421	20240415	125400	1368403250	24150	24150	24150	24150	6
422	20240415	125300	1368258350	24150	24150	24150	24150	13
423	20240415	125200	1367944400	24100	24100	24150	24100	14
424	20240415	125100	1367606800	24150	24150	24150	24150	141
425	20240415	125000	1364201650	24200	24100	24200	24100	60
426	20240415	124900	1362750600	24100	24100	24100	24100	4
427	20240415	124800	1362654200	24100	24100	24100	24100	59
428	20240415	124700	1361232300	24100	24100	24100	24100	7
429	20240415	124600	1361063600	24100	24150	24150	24100	5
430	20240415	124500	1360943050	24100	24100	24100	24100	459
431	20240415	124400	1349881150	24100	24100	24100	24100	105
432	20240415	124300	1347350650	24100	24100	24100	24100	5
433	20240415	124200	1347230150	24100	24100	24100	24100	33
434	20240415	124100	1346434850	24100	24150	24200	24100	270
435	20240415	124000	1339917000	24150	24150	24150	24150	51
436	20240415	123900	1338685350	24150	24150	24150	24150	36
437	20240415	123800	1337815950	24150	24150	24150	24150	36
438	20240415	123700	1336946550	24150	24150	24200	24150	125
439	20240415	123600	1333922150	24150	24150	24150	24150	26
440	20240415	123500	1333294250	24200	24150	24200	24150	15
441	20240415	123400	1332931500	24150	24150	24150	24150	7
442	20240415	123300	1332762450	24150	24200	24200	24150	15
443	20240415	123200	1332399950	24200	24100	24200	24100	580
444	20240415	123100	1318379750	24100	24050	24100	24050	243
445	20240415	123000	1312524450	24050	24100	24100	24050	333
446	20240415	122900	1304508700	24100	24150	24150	24100	60
447	20240415	122800	1303060250	24150	24150	24150	24150	1
448	20240415	122700	1303036100	24150	24150	24150	24150	396
449	20240415	122600	1293472700	24150	24150	24150	24150	12
450	20240415	122500	1293182900	24150	24150	24150	24150	7
451	20240415	122400	1293013850	24150	24150	24150	24150	4
452	20240415	122300	1292917250	24150	24150	24150	24150	111
453	20240415	122200	1290236600	24150	24150	24150	24150	93
454	20240415	122100	1287990650	24150	24150	24150	24150	5
455	20240415	122000	1287869900	24150	24150	24150	24150	7
456	20240415	121900	1287700850	24200	24200	24200	24150	97
457	20240415	121800	1285353750	24150	24150	24150	24150	11
458	20240415	121700	1285088100	24150	24150	24150	24150	353
459	20240415	121600	1276563150	24100	24100	24100	24100	5
460	20240415	121500	1276442650	24100	24150	24150	24100	17
461	20240415	121400	1276032450	24100	24150	24150	24100	167
462	20240415	121300	1271999650	24150	24150	24150	24150	34
463	20240415	121200	1271178550	24150	24150	24150	24150	7
464	20240415	121100	1271009500	24150	24150	24150	24150	267
465	20240415	121000	1264561450	24150	24150	24150	24150	63
466	20240415	120900	1263040000	24150	24150	24150	24150	6
467	20240415	120800	1262895100	24150	24150	24150	24150	6
468	20240415	120700	1262750200	24150	24150	24150	24150	49
469	20240415	120600	1261566850	24150	24150	24150	24150	7
470	20240415	120500	1261397800	24150	24150	24150	24150	4
471	20240415	120400	1261301200	24150	24150	24150	24150	6
472	20240415	120300	1261156300	24150	24150	24150	24150	13
473	20240415	120200	1260842350	24150	24200	24200	24100	143
474	20240415	120100	1257388350	24150	24100	24150	24050	63
475	20240415	120000	1255870150	24100	24100	24100	24050	159
476	20240415	115900	1252038550	24100	24100	24150	24100	14
477	20240415	115800	1251701000	24100	24100	24100	24100	7
478	20240415	115700	1251532300	24200	24200	24200	24200	110
479	20240415	115600	1248870300	24200	24250	24250	24200	591
480	20240415	115500	1234543650	24250	24250	24250	24250	7
481	20240415	115400	1234373900	24250	24250	24250	24250	4
482	20240415	115300	1234276900	24250	24250	24250	24250	6
483	20240415	115200	1234131400	24250	24250	24250	24250	36
484	20240415	115100	1233258400	24300	24300	24300	24250	417
485	20240415	115000	1223128350	24300	24300	24300	24300	11
486	20240415	114900	1222861050	24300	24300	24300	24300	6
487	20240415	114800	1222715250	24300	24300	24300	24300	48
488	20240415	114700	1221548850	24300	24200	24300	24200	171
489	20240415	114600	1217394300	24200	24250	24250	24200	13
490	20240415	114500	1217079350	24200	24200	24250	24200	126
491	20240415	114400	1214030100	24150	24200	24200	24150	13
492	20240415	114300	1213716050	24200	24100	24200	24100	12
493	20240415	114200	1213426450	24150	24150	24150	24150	3
494	20240415	114100	1213354000	24100	24100	24100	24100	12
495	20240415	114000	1213064800	24100	24050	24100	24050	53
496	20240415	113900	1211787700	24050	24050	24050	24050	6
497	20240415	113800	1211643400	24050	24050	24050	24050	206
498	20240415	113700	1206689100	24050	24050	24050	24050	157
499	20240415	113600	1202913250	24100	24100	24150	24100	462
500	20240415	113500	1191778800	24100	24100	24100	24100	6
501	20240415	113400	1191634200	24100	24100	24100	24100	6
502	20240415	113300	1191489600	24100	24100	24100	24100	713
503	20240415	113200	1174306300	24100	24100	24100	24100	5
504	20240415	113100	1174185800	24100	24100	24100	24100	33
505	20240415	113000	1173390500	24050	24050	24050	24050	11
506	20240415	112900	1173125950	24050	24050	24050	24050	5
507	20240415	112800	1173005700	24050	24050	24050	24050	7
508	20240415	112700	1172837350	24100	24100	24100	24100	54
509	20240415	112600	1171535950	24050	24100	24150	24050	275
510	20240415	112500	1164915250	24050	24100	24100	24050	15
511	20240415	112400	1164554100	24100	24100	24100	24100	52
512	20240415	112300	1163300900	24100	24100	24100	24100	159
513	20240415	112200	1159469000	24100	24150	24150	24100	418
514	20240415	112100	1149383100	24150	24200	24200	24150	308
515	20240415	112000	1141937400	24200	24200	24200	24150	267
516	20240415	111900	1135476100	24200	24200	24200	24200	84
517	20240415	111800	1133443300	24200	24250	24250	24200	266
518	20240415	111700	1126992850	24250	24250	24250	24250	77
519	20240415	111600	1125125600	24250	24300	24300	24250	334
520	20240415	111500	1117022050	24300	24300	24350	24300	13
521	20240415	111400	1116706100	24300	24350	24350	24300	313
522	20240415	111300	1109100150	24300	24350	24350	24300	732
523	20240415	111200	1091276250	24350	24400	24400	24350	9
524	20240415	111100	1091056950	24400	24450	24450	24350	345
525	20240415	111000	1082643900	24450	24450	24450	24450	100
526	20240415	110900	1080198900	24500	24450	24500	24450	78
527	20240415	110800	1078291750	24450	24450	24450	24450	5
528	20240415	110700	1078169500	24500	24450	24500	24450	70
529	20240415	110600	1076455550	24500	24500	24500	24500	250
530	20240415	110500	1070330550	24500	24500	24500	24500	14
531	20240415	110400	1069987550	24500	24500	24500	24500	6
532	20240415	110300	1069840550	24500	24500	24500	24500	111
533	20240415	110200	1067121050	24500	24500	24500	24500	6
534	20240415	110100	1066974050	24500	24500	24500	24500	6
535	20240415	110000	1066827050	24500	24500	24500	24500	23
536	20240415	105900	1066263550	24550	24500	24550	24500	69
537	20240415	105800	1064569800	24550	24500	24550	24500	793
538	20240415	105700	1045103700	24450	24450	24450	24450	6
539	20240415	105600	1044957000	24450	24450	24450	24450	21
540	20240415	105500	1044443550	24500	24500	24500	24450	71
541	20240415	105400	1042704350	24500	24500	24500	24500	324
542	20240415	105300	1034766350	24500	24500	24500	24500	215
543	20240415	105200	1029498850	24500	24500	24550	24500	114
544	20240415	105100	1026701850	24500	24500	24500	24500	5
545	20240415	105000	1026579350	24550	24500	24550	24500	10
546	20240415	104900	1026334100	24550	24500	24550	24500	393
547	20240415	104800	1016688400	24500	24500	24500	24500	308
548	20240415	104700	1009142400	24550	24500	24550	24500	349
549	20240415	104600	1000576900	24500	24500	24500	24500	797
550	20240415	104500	981050400	24500	24500	24500	24500	12
551	20240415	104400	980756400	24550	24550	24550	24550	343
552	20240415	104300	972335750	24550	24550	24550	24550	263
553	20240415	104200	965879100	24500	24450	24500	24450	214
554	20240415	104100	960645050	24450	24450	24450	24450	331
555	20240415	104000	952552100	24500	24550	24550	24500	210
556	20240415	103900	947404650	24550	24500	24550	24500	48
557	20240415	103800	946226500	24500	24500	24550	24500	647
558	20240415	103700	930350050	24500	24500	24500	24500	61
559	20240415	103600	928855550	24450	24450	24450	24450	206
560	20240415	103500	923818850	24400	24500	24500	24400	20
561	20240415	103400	923330650	24500	24550	24550	24500	86
562	20240415	103300	921221200	24550	24550	24550	24550	0
563	20240415	103200	921221200	24550	24600	24600	24550	422
564	20240415	103100	910858700	24600	24550	24600	24550	410
565	20240415	103000	900775150	24550	24550	24550	24550	0
566	20240415	102900	900775150	24550	24550	24550	24550	48
567	20240415	102800	899596750	24550	24600	24600	24550	84
568	20240415	102700	897532150	24600	24550	24600	24550	207
569	20240415	102600	892450200	24650	24650	24650	24600	246
570	20240415	102500	886396200	24650	24650	24650	24650	348
571	20240415	102400	877818000	24650	24650	24650	24600	210
572	20240415	102300	872641550	24650	24650	24650	24650	49
573	20240415	102200	871433700	24650	24650	24650	24650	151
574	20240415	102100	867711550	24700	24600	24700	24550	324
575	20240415	102000	859733100	24700	24700	24700	24650	51
576	20240415	101900	858474400	24700	24700	24700	24700	0
577	20240415	101800	858474400	24700	24500	24700	24500	223
578	20240415	101700	852985850	24550	24550	24550	24550	132
579	20240415	101600	849745250	24550	24500	24550	24500	286
580	20240415	101500	842735600	24350	24600	24600	24350	802
581	20240415	101400	823119900	24600	24650	24650	24600	167
582	20240415	101300	819009250	24650	24650	24650	24650	93
583	20240415	101200	816716800	24700	24650	24700	24650	58
584	20240415	101100	815284350	24650	24700	24750	24650	158
585	20240415	101000	811386700	24700	24700	24700	24700	149
586	20240415	100900	807706400	24650	24700	24750	24600	334
587	20240415	100800	799469850	24700	24650	24750	24650	225
588	20240415	100700	793912750	24650	24650	24650	24650	120
589	20240415	100600	790954750	24650	24650	24650	24650	75
590	20240415	100500	789106000	24650	24450	24650	24400	892
591	20240415	100400	767269250	24450	24450	24450	24450	0
592	20240415	100300	767269250	24450	24450	24450	24450	200
593	20240415	100200	762379250	24450	24500	24500	24450	205
594	20240415	100100	757362000	24450	24450	24450	24450	0
595	20240415	100000	757362000	24450	24600	24600	24450	207
596	20240415	095900	752299950	24450	24600	24600	24450	150
597	20240415	095800	748624000	24500	24500	24500	24500	110
598	20240415	095700	745929000	24500	24600	24600	24500	10
599	20240415	095600	745683600	24600	24600	24600	24600	154
600	20240415	095500	741895200	24600	24550	24600	24550	232
601	20240415	095400	736199550	24550	24550	24550	24550	54
602	20240415	095300	734873850	24550	24550	24550	24550	51
603	20240415	095200	733621800	24550	24450	24550	24450	16
604	20240415	095100	733230500	24450	24550	24550	24450	406
605	20240415	095000	723298900	24550	24550	24550	24550	49
606	20240415	094900	722095950	24550	24550	24550	24550	2
607	20240415	094800	722046850	24550	24450	24550	24450	54
608	20240415	094700	720721750	24450	24450	24450	24450	37
609	20240415	094600	719817100	24450	24450	24450	24450	13
610	20240415	094500	719499250	24450	24500	24500	24450	2632
611	20240415	094400	655145650	24550	24550	24550	24550	54
612	20240415	094300	653819950	24500	24450	24500	24450	298
613	20240415	094200	646525800	24450	24450	24450	24450	195
614	20240415	094100	641758050	24450	24450	24450	24450	803
615	20240415	094000	622124700	24450	24500	24500	24450	40
616	20240415	093900	621144750	24500	24500	24500	24500	547
617	20240415	093800	607743250	24550	24550	24550	24550	200
618	20240415	093700	602833250	24550	24700	24700	24550	805
619	20240415	093600	583046200	24650	24650	24650	24650	18
620	20240415	093500	582602500	24600	24600	24650	24600	47
621	20240415	093400	581445700	24600	24600	24600	24600	0
622	20240415	093300	581445700	24600	24600	24700	24600	754
623	20240415	093200	562864200	24600	24650	24650	24600	235
624	20240415	093100	557080750	24650	24650	24650	24650	860
625	20240415	093000	535881750	24700	24600	24700	24600	334
626	20240415	092900	527646450	24600	24700	24700	24600	32
627	20240415	092800	526857350	24700	24600	24700	24600	599
628	20240415	092700	512083950	24800	24650	24800	24600	386
629	20240415	092600	502557200	24800	24850	24850	24800	128
630	20240415	092500	499377750	24850	24750	24850	24750	715
631	20240415	092400	481633500	24550	24600	24600	24550	64
632	20240415	092300	480061200	24600	24600	24750	24550	82
633	20240415	092200	478041550	24850	24450	24850	24450	557
634	20240415	092100	464342050	24400	24400	24400	24400	41
635	20240415	092000	463341650	24400	24350	24400	24350	146
636	20240415	091900	459781400	24400	24400	24400	24400	51
637	20240415	091800	458537000	24400	24250	24400	24200	256
638	20240415	091700	452330550	24250	24250	24250	24250	42
639	20240415	091600	451312050	24250	24300	24300	24250	451
640	20240415	091500	440369000	24400	24350	24500	24300	51
641	20240415	091400	439128800	24350	24500	24500	24350	483
642	20240415	091300	427337950	24500	24500	24500	24500	160
643	20240415	091200	423417950	24500	24600	24600	24500	567
644	20240415	091100	409476450	24650	24850	25000	24650	2765
645	20240415	091000	340845850	24850	24800	25000	24800	1692
646	20240415	090900	298703400	24800	24750	24850	24700	1721
647	20240415	090800	256118050	24750	24500	24750	24500	2101
648	20240415	090700	204467050	24500	24350	24500	24350	461
649	20240415	090600	193186400	24350	24250	24350	24250	104
650	20240415	090500	190662000	24200	24100	24200	24100	693
651	20240415	090400	173901700	24100	24100	24100	24050	187
652	20240415	090300	169396950	24100	24150	24150	24000	1183
653	20240415	090200	140903350	24150	24050	24150	24000	1476
654	20240415	090100	105409350	24050	24050	24150	24050	613
655	20240415	090000	90657200	24050	24350	24350	24000	3733