KissMeData/003920/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	184100	587814000	498000	498000	498000	498000	23
3	20240424	184000	587814000	498000	498000	498000	498000	0
4	20240424	183900	587814000	498000	498000	498000	498000	0
5	20240424	183800	587814000	498000	498000	498000	498000	0
6	20240424	183700	587814000	498000	498000	498000	498000	0
7	20240424	183600	587814000	498000	498000	498000	498000	0
8	20240424	183500	587814000	498000	498000	498000	498000	0
9	20240424	183400	587814000	498000	498000	498000	498000	0
10	20240424	183300	587814000	498000	498000	498000	498000	0
11	20240424	183200	587814000	498000	498000	498000	498000	0
12	20240424	183100	587814000	498000	498000	498000	498000	0
13	20240424	183000	587814000	498000	498000	498000	498000	0
14	20240424	182900	587814000	498000	498000	498000	498000	0
15	20240424	182800	587814000	498000	498000	498000	498000	0
16	20240424	182700	587814000	498000	498000	498000	498000	0
17	20240424	182600	587814000	498000	498000	498000	498000	0
18	20240424	182500	587814000	498000	498000	498000	498000	0
19	20240424	182400	587814000	498000	498000	498000	498000	0
20	20240424	182300	587814000	498000	498000	498000	498000	0
21	20240424	182200	587814000	498000	498000	498000	498000	0
22	20240424	182100	587814000	498000	498000	498000	498000	0
23	20240424	182000	587814000	498000	498000	498000	498000	0
24	20240424	181900	587814000	498000	498000	498000	498000	0
25	20240424	181800	587814000	498000	498000	498000	498000	0
26	20240424	181700	587814000	498000	498000	498000	498000	0
27	20240424	181600	587814000	498000	498000	498000	498000	0
28	20240424	181500	587814000	498000	498000	498000	498000	0
29	20240424	181400	587814000	498000	498000	498000	498000	0
30	20240424	181300	587814000	498000	498000	498000	498000	0
31	20240424	181200	587814000	498000	498000	498000	498000	0
32	20240424	181100	587814000	498000	498000	498000	498000	23
33	20240424	181000	587814000	498000	498000	498000	498000	0
34	20240424	180900	587814000	498000	498000	498000	498000	0
35	20240424	180800	587814000	498000	498000	498000	498000	0
36	20240424	180700	587814000	498000	498000	498000	498000	0
37	20240424	180600	587814000	498000	498000	498000	498000	0
38	20240424	180500	587814000	498000	498000	498000	498000	0
39	20240424	180400	587814000	498000	498000	498000	498000	0
40	20240424	180300	587814000	498000	498000	498000	498000	0
41	20240424	180200	587814000	498000	498000	498000	498000	0
42	20240424	180100	587814000	498000	498000	498000	498000	0
43	20240424	180000	587814000	498000	498000	498000	498000	0
44	20240424	175900	587814000	498000	498000	498000	498000	0
45	20240424	175800	587814000	498000	498000	498000	498000	0
46	20240424	175700	587814000	498000	498000	498000	498000	0
47	20240424	175600	587814000	498000	498000	498000	498000	0
48	20240424	175500	587814000	498000	498000	498000	498000	0
49	20240424	175400	587814000	498000	498000	498000	498000	0
50	20240424	175300	587814000	498000	498000	498000	498000	0
51	20240424	175200	587814000	498000	498000	498000	498000	0
52	20240424	175100	587814000	498000	498000	498000	498000	0
53	20240424	175000	587814000	498000	498000	498000	498000	0
54	20240424	174900	587814000	498000	498000	498000	498000	0
55	20240424	174800	587814000	498000	498000	498000	498000	0
56	20240424	174700	587814000	498000	498000	498000	498000	0
57	20240424	174600	587814000	498000	498000	498000	498000	0
58	20240424	174500	587814000	498000	498000	498000	498000	0
59	20240424	174400	587814000	498000	498000	498000	498000	0
60	20240424	174300	587814000	498000	498000	498000	498000	0
61	20240424	174200	587814000	498000	498000	498000	498000	0
62	20240424	174100	587814000	498000	498000	498000	498000	23
63	20240424	174000	587814000	498000	498000	498000	498000	0
64	20240424	173900	587814000	498000	498000	498000	498000	0
65	20240424	173800	587814000	498000	498000	498000	498000	0
66	20240424	173700	587814000	498000	498000	498000	498000	0
67	20240424	173600	587814000	498000	498000	498000	498000	0
68	20240424	173500	587814000	498000	498000	498000	498000	0
69	20240424	173400	587814000	498000	498000	498000	498000	0
70	20240424	173300	587814000	498000	498000	498000	498000	0
71	20240424	173200	587814000	498000	498000	498000	498000	0
72	20240424	173100	587814000	498000	498000	498000	498000	0
73	20240424	173000	587814000	498000	498000	498000	498000	0
74	20240424	172900	587814000	498000	498000	498000	498000	0
75	20240424	172800	587814000	498000	498000	498000	498000	0
76	20240424	172700	587814000	498000	498000	498000	498000	0
77	20240424	172600	587814000	498000	498000	498000	498000	0
78	20240424	172500	587814000	498000	498000	498000	498000	0
79	20240424	172400	587814000	498000	498000	498000	498000	0
80	20240424	172300	587814000	498000	498000	498000	498000	0
81	20240424	172200	587814000	498000	498000	498000	498000	0
82	20240424	172100	587814000	498000	498000	498000	498000	0
83	20240424	172000	587814000	498000	498000	498000	498000	0
84	20240424	171900	587814000	498000	498000	498000	498000	0
85	20240424	171800	587814000	498000	498000	498000	498000	0
86	20240424	171700	587814000	498000	498000	498000	498000	0
87	20240424	171600	587814000	498000	498000	498000	498000	0
88	20240424	171500	587814000	498000	498000	498000	498000	0
89	20240424	171400	587814000	498000	498000	498000	498000	0
90	20240424	171300	587814000	498000	498000	498000	498000	0
91	20240424	171200	587814000	498000	498000	498000	498000	0
92	20240424	171100	587814000	498000	498000	498000	498000	23
93	20240424	171000	587814000	498000	498000	498000	498000	0
94	20240424	170900	587814000	498000	498000	498000	498000	0
95	20240424	170800	587814000	498000	498000	498000	498000	0
96	20240424	170700	587814000	498000	498000	498000	498000	0
97	20240424	170600	587814000	498000	498000	498000	498000	0
98	20240424	170500	587814000	498000	498000	498000	498000	0
99	20240424	170400	587814000	498000	498000	498000	498000	0
100	20240424	170300	587814000	498000	498000	498000	498000	0
101	20240424	170200	587814000	498000	498000	498000	498000	0
102	20240424	170100	587814000	498000	498000	498000	498000	0
103	20240424	170000	587814000	498000	498000	498000	498000	0
104	20240424	165900	587814000	498000	498000	498000	498000	0
105	20240424	165800	587814000	498000	498000	498000	498000	0
106	20240424	165700	587814000	498000	498000	498000	498000	0
107	20240424	165600	587814000	498000	498000	498000	498000	0
108	20240424	165500	587814000	498000	498000	498000	498000	0
109	20240424	165400	587814000	498000	498000	498000	498000	0
110	20240424	165300	587814000	498000	498000	498000	498000	0
111	20240424	165200	587814000	498000	498000	498000	498000	0
112	20240424	165100	587814000	498000	498000	498000	498000	0
113	20240424	165000	587814000	498000	498000	498000	498000	0
114	20240424	164900	587814000	498000	498000	498000	498000	0
115	20240424	164800	587814000	498000	498000	498000	498000	0
116	20240424	164700	587814000	498000	498000	498000	498000	0
117	20240424	164600	587814000	498000	498000	498000	498000	0
118	20240424	164500	587814000	498000	498000	498000	498000	0
119	20240424	164400	587814000	498000	498000	498000	498000	0
120	20240424	164300	587814000	498000	498000	498000	498000	0
121	20240424	164200	587814000	498000	498000	498000	498000	0
122	20240424	164100	587814000	498000	498000	498000	498000	23
123	20240424	164000	587814000	498000	498000	498000	498000	0
124	20240424	163900	587814000	498000	498000	498000	498000	0
125	20240424	163800	587814000	498000	498000	498000	498000	0
126	20240424	163700	587814000	498000	498000	498000	498000	0
127	20240424	163600	587814000	498000	498000	498000	498000	0
128	20240424	163500	587814000	498000	498000	498000	498000	0
129	20240424	163400	587814000	498000	498000	498000	498000	0
130	20240424	163300	587814000	498000	498000	498000	498000	0
131	20240424	163200	587814000	498000	498000	498000	498000	0
132	20240424	163100	587814000	498000	498000	498000	498000	0
133	20240424	163000	587814000	498000	498000	498000	498000	0
134	20240424	162900	587814000	498000	498000	498000	498000	0
135	20240424	162800	587814000	498000	498000	498000	498000	0
136	20240424	162700	587814000	498000	498000	498000	498000	0
137	20240424	162600	587814000	498000	498000	498000	498000	0
138	20240424	162500	587814000	498000	498000	498000	498000	0
139	20240424	162400	587814000	498000	498000	498000	498000	0
140	20240424	162300	587814000	498000	498000	498000	498000	0
141	20240424	162200	587814000	498000	498000	498000	498000	0
142	20240424	162100	587814000	498000	498000	498000	498000	0
143	20240424	162000	587814000	498000	498000	498000	498000	0
144	20240424	161900	587814000	498000	498000	498000	498000	0
145	20240424	161800	587814000	498000	498000	498000	498000	0
146	20240424	161700	587814000	498000	498000	498000	498000	0
147	20240424	161600	587814000	498000	498000	498000	498000	0
148	20240424	161500	587814000	498000	498000	498000	498000	0
149	20240424	161400	587814000	498000	498000	498000	498000	0
150	20240424	161300	587814000	498000	498000	498000	498000	0
151	20240424	161200	587814000	498000	498000	498000	498000	0
152	20240424	161100	587814000	498000	498000	498000	498000	23
153	20240424	161000	587814000	498000	498000	498000	498000	0
154	20240424	160900	587814000	498000	498000	498000	498000	0
155	20240424	160800	587814000	498000	498000	498000	498000	0
156	20240424	160700	587814000	498000	498000	498000	498000	0
157	20240424	160600	587814000	498000	498000	498000	498000	0
158	20240424	160500	587814000	498000	498000	498000	498000	0
159	20240424	160400	587814000	498000	498000	498000	498000	0
160	20240424	160300	587814000	498000	498000	498000	498000	0
161	20240424	160200	587814000	498000	498000	498000	498000	0
162	20240424	160100	587814000	498000	498000	498000	498000	0
163	20240424	160000	587814000	498000	498000	498000	498000	0
164	20240424	155900	587814000	498000	498000	498000	498000	0
165	20240424	155800	587814000	498000	498000	498000	498000	0
166	20240424	155700	587814000	498000	498000	498000	498000	0
167	20240424	155600	587814000	498000	498000	498000	498000	0
168	20240424	155500	587814000	498000	498000	498000	498000	0
169	20240424	155400	587814000	498000	498000	498000	498000	0
170	20240424	155300	587814000	498000	498000	498000	498000	0
171	20240424	155200	587814000	498000	498000	498000	498000	0
172	20240424	155100	587814000	498000	498000	498000	498000	0
173	20240424	155000	587814000	498000	498000	498000	498000	0
174	20240424	154900	587814000	498000	498000	498000	498000	0
175	20240424	154800	587814000	498000	498000	498000	498000	0
176	20240424	154700	587814000	498000	498000	498000	498000	0
177	20240424	154600	587814000	498000	498000	498000	498000	0
178	20240424	154500	587814000	498000	498000	498000	498000	0
179	20240424	154400	587814000	498000	498000	498000	498000	0
180	20240424	154300	587814000	498000	498000	498000	498000	0
181	20240424	154200	587814000	498000	498000	498000	498000	0
182	20240424	154100	587814000	498000	498000	498000	498000	23
183	20240424	154000	587814000	498000	498000	498000	498000	0
184	20240424	153900	587814000	498000	498000	498000	498000	0
185	20240424	153800	587814000	498000	498000	498000	498000	0
186	20240424	153700	587814000	498000	498000	498000	498000	0
187	20240424	153600	587814000	498000	498000	498000	498000	0
188	20240424	153500	587814000	498000	498000	498000	498000	0
189	20240424	153400	587814000	498000	498000	498000	498000	0
190	20240424	153300	587814000	498000	498000	498000	498000	0
191	20240424	153200	587814000	498000	498000	498000	498000	0
192	20240424	153100	587814000	498000	498000	498000	498000	0
193	20240424	153000	587814000	498000	498000	498000	498000	23
194	20240424	152900	576360000	498500	498500	498500	498500	0
195	20240424	152800	576360000	498500	498500	498500	498500	0
196	20240424	152700	576360000	498500	498500	498500	498500	0
197	20240424	152600	576360000	498500	498500	498500	498500	0
198	20240424	152500	576360000	498500	498500	498500	498500	0
199	20240424	152400	576360000	498500	498500	498500	498500	0
200	20240424	152300	576360000	498500	498500	498500	498500	0
201	20240424	152200	576360000	498500	498500	498500	498500	0
202	20240424	152100	576360000	498500	498500	498500	498500	0
203	20240424	152000	576360000	498500	498500	498500	498500	0
204	20240424	151900	576360000	498500	498500	498500	498500	0
205	20240424	151800	576360000	498500	498500	498500	498500	0
206	20240424	151700	576360000	498500	498500	498500	498500	0
207	20240424	151600	576360000	498500	498500	498500	498500	0
208	20240424	151500	576360000	498500	498500	498500	498500	1
209	20240424	151400	575861500	497500	497500	497500	497500	0
210	20240424	151300	575861500	497500	497500	497500	497500	0
211	20240424	151200	575861500	497500	497500	497500	497500	0
212	20240424	151100	575861500	497500	497500	497500	497500	0
213	20240424	151000	575861500	497500	497500	497500	497500	1
214	20240424	150900	575364000	498500	498500	498500	498500	3
215	20240424	150800	573868500	498500	498500	498500	498500	0
216	20240424	150700	573868500	498500	498500	498500	498500	0
217	20240424	150600	573868500	498500	498500	498500	498500	0
218	20240424	150500	573868500	498500	498500	498500	498500	0
219	20240424	150400	573868500	498500	498500	498500	498500	0
220	20240424	150300	573868500	498500	498500	498500	498500	1
221	20240424	150200	573370000	498500	498500	498500	498500	0
222	20240424	150100	573370000	498500	498500	498500	498500	1
223	20240424	150000	572871500	499000	499000	499000	499000	1
224	20240424	145900	572372500	499000	499000	499000	499000	0
225	20240424	145800	572372500	499000	499000	499000	499000	0
226	20240424	145700	572372500	499000	499000	499000	499000	0
227	20240424	145600	572372500	499000	499000	499000	499000	0
228	20240424	145500	572372500	499000	499000	499000	499000	0
229	20240424	145400	572372500	499000	499000	499000	499000	0
230	20240424	145300	572372500	499000	499000	499000	499000	0
231	20240424	145200	572372500	499000	499000	499000	499000	0
232	20240424	145100	572372500	499000	499000	499000	499000	0
233	20240424	145000	572372500	499000	499000	499000	499000	0
234	20240424	144900	572372500	499000	499000	499000	499000	0
235	20240424	144800	572372500	499000	499000	499000	499000	0
236	20240424	144700	572372500	499000	499000	499000	499000	0
237	20240424	144600	572372500	499000	499000	499000	499000	0
238	20240424	144500	572372500	499000	499000	499000	499000	0
239	20240424	144400	572372500	499000	499000	499000	499000	0
240	20240424	144300	572372500	499000	499000	499000	499000	0
241	20240424	144200	572372500	499000	499000	499000	499000	0
242	20240424	144100	572372500	499000	499000	499000	499000	0
243	20240424	144000	572372500	499000	498500	499000	498500	30
244	20240424	143900	557409000	498000	498000	498000	498000	0
245	20240424	143800	557409000	498000	498000	498000	498000	1
246	20240424	143700	556911000	498000	498000	498000	498000	0
247	20240424	143600	556911000	498000	498000	498000	498000	0
248	20240424	143500	556911000	498000	498000	498000	498000	0
249	20240424	143400	556911000	498000	498000	498000	498000	0
250	20240424	143300	556911000	498000	498000	498000	498000	0
251	20240424	143200	556911000	498000	498000	498000	498000	0
252	20240424	143100	556911000	498000	498000	498000	498000	0
253	20240424	143000	556911000	498000	498000	498000	498000	0
254	20240424	142900	556911000	498000	498000	498000	498000	0
255	20240424	142800	556911000	498000	498000	498000	498000	0
256	20240424	142700	556911000	498000	498000	498000	498000	0
257	20240424	142600	556911000	498000	498000	498000	498000	0
258	20240424	142500	556911000	498000	498000	498000	498000	0
259	20240424	142400	556911000	498000	498000	498000	498000	0
260	20240424	142300	556911000	498000	498000	498000	498000	0
261	20240424	142200	556911000	498000	498000	498000	498000	0
262	20240424	142100	556911000	498000	498000	498000	498000	0
263	20240424	142000	556911000	498000	498000	498000	498000	0
264	20240424	141900	556911000	498000	498000	498000	498000	1
265	20240424	141800	556413000	497000	497000	497000	497000	0
266	20240424	141700	556413000	497000	497000	497000	497000	0
267	20240424	141600	556413000	497000	497000	497000	497000	0
268	20240424	141500	556413000	497000	497000	497000	497000	12
269	20240424	141400	550449000	497000	497000	497000	497000	0
270	20240424	141300	550449000	497000	497000	497000	497000	18
271	20240424	141200	541503000	497000	497000	497000	497000	0
272	20240424	141100	541503000	497000	497000	497000	497000	2
273	20240424	141000	540509000	497000	497000	497000	497000	0
274	20240424	140900	540509000	497000	497000	497000	497000	0
275	20240424	140800	540509000	497000	497000	497000	497000	0
276	20240424	140700	540509000	497000	497000	497000	497000	0
277	20240424	140600	540509000	497000	497000	497000	497000	0
278	20240424	140500	540509000	497000	497000	497000	497000	0
279	20240424	140400	540509000	497000	497000	497000	497000	14
280	20240424	140300	533551000	496500	496500	496500	496500	1
281	20240424	140200	533054500	497000	497000	497000	497000	0
282	20240424	140100	533054500	497000	497000	497000	497000	0
283	20240424	140000	533054500	497000	497000	497000	497000	0
284	20240424	135900	533054500	497000	497000	497000	497000	0
285	20240424	135800	533054500	497000	497000	497000	497000	0
286	20240424	135700	533054500	497000	497000	497000	497000	0
287	20240424	135600	533054500	497000	497000	497000	497000	2
288	20240424	135500	532060500	497000	497000	497000	497000	0
289	20240424	135400	532060500	497000	497000	497000	497000	0
290	20240424	135300	532060500	497000	497000	497000	497000	0
291	20240424	135200	532060500	497000	497000	497000	497000	0
292	20240424	135100	532060500	497000	497000	497000	497000	1
293	20240424	135000	531563500	497000	497000	497000	497000	0
294	20240424	134900	531563500	497000	497000	497000	497000	0
295	20240424	134800	531563500	497000	497000	497000	497000	0
296	20240424	134700	531563500	497000	497000	497000	497000	0
297	20240424	134600	531563500	497000	497000	497000	497000	0
298	20240424	134500	531563500	497000	497000	497000	497000	0
299	20240424	134400	531563500	497000	497000	497000	497000	0
300	20240424	134300	531563500	497000	497000	497000	497000	1
301	20240424	134200	531066500	497000	497000	497000	497000	10
302	20240424	134100	526096500	497000	497000	497000	497000	0
303	20240424	134000	526096500	497000	497000	497000	497000	0
304	20240424	133900	526096500	497000	497000	497000	497000	0
305	20240424	133800	526096500	497000	497000	497000	497000	0
306	20240424	133700	526096500	497000	497000	497000	497000	0
307	20240424	133600	526096500	497000	497000	497000	497000	0
308	20240424	133500	526096500	497000	497000	497000	497000	0
309	20240424	133400	526096500	497000	497000	497000	497000	0
310	20240424	133300	526096500	497000	497000	497000	497000	10
311	20240424	133200	521126500	497000	497000	497000	497000	16
312	20240424	133100	513174500	498000	497500	498000	497500	69
313	20240424	133000	478817500	497500	497500	497500	497500	0
314	20240424	132900	478817500	497500	497500	497500	497500	0
315	20240424	132800	478817500	497500	497500	497500	497500	0
316	20240424	132700	478817500	497500	497500	497500	497500	0
317	20240424	132600	478817500	497500	497500	497500	497500	0
318	20240424	132500	478817500	497500	497500	497500	497500	0
319	20240424	132400	478817500	497500	497500	497500	497500	0
320	20240424	132300	478817500	497500	497500	497500	497500	0
321	20240424	132200	478817500	497500	497500	497500	497500	0
322	20240424	132100	478817500	497500	497500	497500	497500	0
323	20240424	132000	478817500	497500	497500	497500	497500	0
324	20240424	131900	478817500	497500	497500	497500	497500	0
325	20240424	131800	478817500	497500	497500	497500	497500	0
326	20240424	131700	478817500	497500	497500	497500	497500	0
327	20240424	131600	478817500	497500	497500	497500	497500	0
328	20240424	131500	478817500	497500	497500	497500	497500	0
329	20240424	131400	478817500	497500	497500	497500	497500	0
330	20240424	131300	478817500	497500	497500	497500	497500	0
331	20240424	131200	478817500	497500	497500	497500	497500	0
332	20240424	131100	478817500	497500	497500	497500	497500	0
333	20240424	131000	478817500	497500	497500	497500	497500	0
334	20240424	130900	478817500	497500	497500	497500	497500	0
335	20240424	130800	478817500	497500	497500	497500	497500	0
336	20240424	130700	478817500	497500	497500	497500	497500	1
337	20240424	130600	478320000	497500	497500	497500	497500	0
338	20240424	130500	478320000	497500	497500	497500	497500	0
339	20240424	130400	478320000	497500	497500	497500	497500	0
340	20240424	130300	478320000	497500	497500	497500	497500	0
341	20240424	130200	478320000	497500	497500	497500	497500	0
342	20240424	130100	478320000	497500	497500	497500	497500	0
343	20240424	130000	478320000	497500	497500	497500	497500	0
344	20240424	125900	478320000	497500	497500	497500	497500	0
345	20240424	125800	478320000	497500	497500	497500	497500	0
346	20240424	125700	478320000	497500	497500	497500	497500	1
347	20240424	125600	477822500	497000	497000	497000	497000	0
348	20240424	125500	477822500	497000	497000	497000	497000	0
349	20240424	125400	477822500	497000	497000	497000	497000	0
350	20240424	125300	477822500	497000	496500	497000	496500	19
351	20240424	125200	468380000	496000	496000	496000	496000	9
352	20240424	125100	463916000	495500	495500	495500	495500	0
353	20240424	125000	463916000	495500	495500	495500	495500	2
354	20240424	124900	462925000	495000	495000	495000	495000	0
355	20240424	124800	462925000	495000	495000	495000	495000	0
356	20240424	124700	462925000	495000	495000	495000	495000	0
357	20240424	124600	462925000	495000	495000	495000	495000	0
358	20240424	124500	462925000	495000	495000	495000	495000	0
359	20240424	124400	462925000	495000	495000	495000	495000	0
360	20240424	124300	462925000	495000	495000	495000	495000	0
361	20240424	124200	462925000	495000	495000	495000	495000	0
362	20240424	124100	462925000	495000	495000	495000	495000	0
363	20240424	124000	462925000	495000	495000	495000	495000	0
364	20240424	123900	462925000	495000	495000	495000	495000	1
365	20240424	123800	462430000	495000	495500	495500	495000	18
366	20240424	123700	453519500	495500	495500	495500	495500	0
367	20240424	123600	453519500	495500	496500	496500	495500	100
368	20240424	123500	403929500	496500	496500	496500	496500	0
369	20240424	123400	403929500	496500	496500	496500	496500	5
370	20240424	123300	401447000	496500	496500	496500	496500	0
371	20240424	123200	401447000	496500	496500	496500	496500	0
372	20240424	123100	401447000	496500	496500	496500	496500	0
373	20240424	123000	401447000	496500	496500	496500	496500	0
374	20240424	122900	401447000	496500	496500	496500	496500	0
375	20240424	122800	401447000	496500	496500	496500	496500	3
376	20240424	122700	399957500	496500	496500	496500	496500	0
377	20240424	122600	399957500	496500	496500	496500	496500	0
378	20240424	122500	399957500	496500	496500	496500	496500	0
379	20240424	122400	399957500	496500	496500	496500	496500	0
380	20240424	122300	399957500	496500	496500	496500	496500	0
381	20240424	122200	399957500	496500	496500	496500	496500	14
382	20240424	122100	393006500	496000	496000	496000	496000	0
383	20240424	122000	393006500	496000	496000	496000	496000	0
384	20240424	121900	393006500	496000	496000	496000	496000	0
385	20240424	121800	393006500	496000	496000	496000	496000	0
386	20240424	121700	393006500	496000	496000	496000	496000	0
387	20240424	121600	393006500	496000	496000	496000	496000	0
388	20240424	121500	393006500	496000	496000	496000	496000	0
389	20240424	121400	393006500	496000	496000	496000	496000	0
390	20240424	121300	393006500	496000	496000	496000	496000	0
391	20240424	121200	393006500	496000	496000	496000	496000	0
392	20240424	121100	393006500	496000	496000	496000	496000	1
393	20240424	121000	392510500	496000	496000	496000	496000	0
394	20240424	120900	392510500	496000	496000	496000	496000	1
395	20240424	120800	392014500	496000	496000	496000	496000	9
396	20240424	120700	387550500	496000	496500	496500	495500	101
397	20240424	120600	337476500	496500	496500	496500	496500	0
398	20240424	120500	337476500	496500	496500	496500	496500	0
399	20240424	120400	337476500	496500	496500	496500	496500	0
400	20240424	120300	337476500	496500	497000	497000	496500	113
401	20240424	120200	281348500	497500	497500	497500	497500	6
402	20240424	120100	278363500	497500	497500	497500	497500	0
403	20240424	120000	278363500	497500	497500	497500	497500	0
404	20240424	115900	278363500	497500	497500	497500	497500	10
405	20240424	115800	273388500	497500	497500	497500	497500	0
406	20240424	115700	273388500	497500	497500	497500	497500	0
407	20240424	115600	273388500	497500	497500	497500	497500	0
408	20240424	115500	273388500	497500	497500	497500	497500	15
409	20240424	115400	265926000	497500	498500	500000	497500	29
410	20240424	115300	251491500	499500	498500	499500	498500	16
411	20240424	115200	243514000	497500	497500	497500	497500	0
412	20240424	115100	243514000	497500	497500	497500	497500	1
413	20240424	115000	243016500	497000	497000	497000	497000	0
414	20240424	114900	243016500	497000	497000	497000	497000	0
415	20240424	114800	243016500	497000	497000	497000	497000	43
416	20240424	114700	221645500	497500	497500	497500	497500	0
417	20240424	114600	221645500	497500	497500	497500	497500	35
418	20240424	114500	204233000	498000	498000	498000	498000	0
419	20240424	114400	204233000	498000	498000	498000	498000	0
420	20240424	114300	204233000	498000	498000	498000	498000	0
421	20240424	114200	204233000	498000	498000	498000	498000	0
422	20240424	114100	204233000	498000	498000	498000	498000	12
423	20240424	114000	198257000	498000	498000	498000	498000	3
424	20240424	113900	196763000	498000	498000	498000	498000	0
425	20240424	113800	196763000	498000	498000	498000	498000	0
426	20240424	113700	196763000	498000	498000	498000	498000	0
427	20240424	113600	196763000	498000	498000	498000	498000	0
428	20240424	113500	196763000	498000	498000	498000	498000	0
429	20240424	113400	196763000	498000	498000	498000	498000	0
430	20240424	113300	196763000	498000	498000	498000	498000	0
431	20240424	113200	196763000	498000	498000	498000	498000	0
432	20240424	113100	196763000	498000	498000	498000	498000	0
433	20240424	113000	196763000	498000	498000	498000	498000	1
434	20240424	112900	196265000	500000	500000	500000	500000	0
435	20240424	112800	196265000	500000	500000	500000	500000	0
436	20240424	112700	196265000	500000	500000	500000	500000	0
437	20240424	112600	196265000	500000	500000	500000	500000	0
438	20240424	112500	196265000	500000	500000	500000	500000	0
439	20240424	112400	196265000	500000	500000	500000	500000	0
440	20240424	112300	196265000	500000	500000	500000	500000	0
441	20240424	112200	196265000	500000	500000	500000	500000	0
442	20240424	112100	196265000	500000	500000	500000	500000	0
443	20240424	112000	196265000	500000	500000	500000	500000	4
444	20240424	111900	194265000	500000	499000	500000	499000	6
445	20240424	111800	191267500	499500	499000	499500	499000	2
446	20240424	111700	190269000	499000	499000	499000	499000	0
447	20240424	111600	190269000	499000	499000	499000	499000	0
448	20240424	111500	190269000	499000	499000	499000	499000	6
449	20240424	111400	187275000	500000	499000	500000	499000	7
450	20240424	111300	183777000	500000	498500	500000	498500	4
451	20240424	111200	181780500	500000	498000	500000	497500	49
452	20240424	111100	157364500	498000	499500	499500	498000	100
453	20240424	111000	107529000	499500	499500	499500	499500	0
454	20240424	110900	107529000	499500	499500	499500	499500	0
455	20240424	110800	107529000	499500	499500	499500	499500	0
456	20240424	110700	107529000	499500	499500	499500	499500	5
457	20240424	110600	105031500	501000	501000	501000	501000	7
458	20240424	110500	101524500	501000	501000	501000	501000	0
459	20240424	110400	101524500	501000	501000	501000	501000	0
460	20240424	110300	101524500	501000	501000	501000	501000	0
461	20240424	110200	101524500	501000	501000	501000	501000	0
462	20240424	110100	101524500	501000	501000	501000	501000	0
463	20240424	110000	101524500	501000	501000	501000	501000	0
464	20240424	105900	101524500	501000	501000	501000	501000	0
465	20240424	105800	101524500	501000	501000	501000	501000	0
466	20240424	105700	101524500	501000	501000	501000	501000	0
467	20240424	105600	101524500	501000	501000	501000	501000	0
468	20240424	105500	101524500	501000	501000	501000	501000	0
469	20240424	105400	101524500	501000	501000	501000	501000	0
470	20240424	105300	101524500	501000	501000	501000	501000	0
471	20240424	105200	101524500	501000	501000	501000	501000	0
472	20240424	105100	101524500	501000	501000	501000	501000	0
473	20240424	105000	101524500	501000	501000	501000	501000	0
474	20240424	104900	101524500	501000	501000	501000	501000	0
475	20240424	104800	101524500	501000	501000	501000	501000	7
476	20240424	104700	98017500	501000	501000	501000	501000	0
477	20240424	104600	98017500	501000	501000	501000	501000	0
478	20240424	104500	98017500	501000	501000	501000	501000	0
479	20240424	104400	98017500	501000	501000	501000	501000	0
480	20240424	104300	98017500	501000	501000	501000	501000	0
481	20240424	104200	98017500	501000	501000	501000	501000	0
482	20240424	104100	98017500	501000	501000	501000	501000	0
483	20240424	104000	98017500	501000	501000	501000	501000	0
484	20240424	103900	98017500	501000	501000	501000	501000	0
485	20240424	103800	98017500	501000	501000	501000	501000	0
486	20240424	103700	98017500	501000	501000	501000	501000	0
487	20240424	103600	98017500	501000	499500	501000	499500	5
488	20240424	103500	95517000	499500	499500	499500	499500	1
489	20240424	103400	95017500	499500	499500	499500	499500	0
490	20240424	103300	95017500	499500	499500	499500	499500	0
491	20240424	103200	95017500	499500	499500	499500	499500	0
492	20240424	103100	95017500	499500	499500	499500	499500	2
493	20240424	103000	94018500	501000	499500	501000	499500	6
494	20240424	102900	91017000	499000	499000	499000	499000	5
495	20240424	102800	88522000	500000	500000	500000	500000	0
496	20240424	102700	88522000	500000	500000	500000	500000	0
497	20240424	102600	88522000	500000	500000	500000	500000	0
498	20240424	102500	88522000	500000	500000	500000	500000	0
499	20240424	102400	88522000	500000	500000	500000	500000	0
500	20240424	102300	88522000	500000	500000	500000	500000	0
501	20240424	102200	88522000	500000	500000	500000	500000	0
502	20240424	102100	88522000	500000	500000	500000	500000	0
503	20240424	102000	88522000	500000	500000	500000	500000	0
504	20240424	101900	88522000	500000	500000	500000	500000	1
505	20240424	101800	88022000	500000	500000	500000	500000	0
506	20240424	101700	88022000	500000	500000	500000	500000	0
507	20240424	101600	88022000	500000	500000	500000	500000	61
508	20240424	101500	57522000	501000	501000	501000	501000	1
509	20240424	101400	57021000	501000	500000	501000	500000	6
510	20240424	101300	54018000	500000	500000	500000	500000	0
511	20240424	101200	54018000	500000	500000	500000	500000	0
512	20240424	101100	54018000	500000	500000	500000	500000	0
513	20240424	101000	54018000	500000	500000	500000	500000	0
514	20240424	100900	54018000	500000	500000	500000	500000	0
515	20240424	100800	54018000	500000	500000	500000	500000	0
516	20240424	100700	54018000	500000	500000	500000	500000	8
517	20240424	100600	50018000	500000	500000	500000	500000	5
518	20240424	100500	47518000	500000	500000	500000	500000	0
519	20240424	100400	47518000	500000	500000	500000	500000	0
520	20240424	100300	47518000	500000	500000	500000	500000	0
521	20240424	100200	47518000	500000	500000	500000	500000	0
522	20240424	100100	47518000	500000	499500	500000	499500	32
523	20240424	100000	31519000	499500	499500	499500	499500	1
524	20240424	095900	31019500	499500	499500	499500	499500	0
525	20240424	095800	31019500	499500	499500	499500	499500	0
526	20240424	095700	31019500	499500	499500	499500	499500	1
527	20240424	095600	30520000	499000	499000	499000	499000	0
528	20240424	095500	30520000	499000	499000	499000	499000	0
529	20240424	095400	30520000	499000	499000	499000	499000	0
530	20240424	095300	30520000	499000	499000	499000	499000	0
531	20240424	095200	30520000	499000	499000	499000	499000	0
532	20240424	095100	30520000	499000	499000	499000	499000	0
533	20240424	095000	30520000	499000	499000	499000	499000	0
534	20240424	094900	30520000	499000	499000	499000	499000	0
535	20240424	094800	30520000	499000	499000	499000	499000	0
536	20240424	094700	30520000	499000	499000	499000	499000	1
537	20240424	094600	30021000	499500	499500	499500	499500	0
538	20240424	094500	30021000	499500	499500	499500	499500	0
539	20240424	094400	30021000	499500	499500	499500	499500	0
540	20240424	094300	30021000	499500	499500	499500	499500	0
541	20240424	094200	30021000	499500	499500	499500	499500	0
542	20240424	094100	30021000	499500	499500	499500	499500	2
543	20240424	094000	29022000	499500	499500	499500	499500	0
544	20240424	093900	29022000	499500	499500	499500	499500	0
545	20240424	093800	29022000	499500	499500	499500	499500	0
546	20240424	093700	29022000	499500	499500	499500	499500	0
547	20240424	093600	29022000	499500	499500	499500	499500	0
548	20240424	093500	29022000	499500	499500	499500	499500	0
549	20240424	093400	29022000	499500	499500	499500	499500	4
550	20240424	093300	27024000	499500	499500	499500	499500	1
551	20240424	093200	26524500	499500	499500	499500	499500	0
552	20240424	093100	26524500	499500	499500	499500	499500	0
553	20240424	093000	26524500	499500	499500	499500	499500	2
554	20240424	092900	25525500	500000	499500	500000	499500	2
555	20240424	092800	24526000	500000	500000	500000	500000	0
556	20240424	092700	24526000	500000	500000	500000	500000	0
557	20240424	092600	24526000	500000	500000	500000	500000	0
558	20240424	092500	24526000	500000	499500	500000	499500	5
559	20240424	092400	22026500	500000	500000	500000	500000	0
560	20240424	092300	22026500	500000	500000	500000	500000	0
561	20240424	092200	22026500	500000	499500	500000	499500	2
562	20240424	092100	21027000	500000	500000	500000	500000	0
563	20240424	092000	21027000	500000	500000	500000	500000	0
564	20240424	091900	21027000	500000	500000	500000	500000	0
565	20240424	091800	21027000	500000	500000	500000	500000	2
566	20240424	091700	20027000	500000	502000	502000	500000	16
567	20240424	091600	12025000	503000	503000	503000	503000	0
568	20240424	091500	12025000	503000	503000	503000	503000	0
569	20240424	091400	12025000	503000	503000	503000	503000	0
570	20240424	091300	12025000	503000	503000	503000	503000	1
571	20240424	091200	11522000	498000	498000	498000	498000	0
572	20240424	091100	11522000	498000	498000	498000	498000	0
573	20240424	091000	11522000	498000	498000	498000	498000	0
574	20240424	090900	11522000	498000	498000	498000	498000	0
575	20240424	090800	11522000	498000	498000	498000	498000	0
576	20240424	090700	11522000	498000	498000	498000	498000	0
577	20240424	090600	11522000	498000	498000	498000	498000	0
578	20240424	090500	11522000	498000	498000	498000	498000	0
579	20240424	090400	11522000	498000	498000	498000	498000	2
580	20240424	090300	10526000	502000	500000	502000	500000	10
581	20240424	090200	5522000	501000	501000	501000	501000	9
582	20240424	090100	1013000	506000	506000	506000	506000	1
583	20240424	090000	507000	507000	507000	507000	507000	1