KissMeData/126340/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	201900	880870150	46450	46450	46450	46450	126
3	20240423	201800	880870150	46450	46450	46450	46450	0
4	20240423	201700	880870150	46450	46450	46450	46450	0
5	20240423	201600	880870150	46450	46450	46450	46450	0
6	20240423	201500	880870150	46450	46450	46450	46450	0
7	20240423	201400	880870150	46450	46450	46450	46450	0
8	20240423	201300	880870150	46450	46450	46450	46450	0
9	20240423	201200	880870150	46450	46450	46450	46450	0
10	20240423	201100	880870150	46450	46450	46450	46450	0
11	20240423	201000	880870150	46450	46450	46450	46450	0
12	20240423	200900	880870150	46450	46450	46450	46450	0
13	20240423	200800	880870150	46450	46450	46450	46450	0
14	20240423	200700	880870150	46450	46450	46450	46450	0
15	20240423	200600	880870150	46450	46450	46450	46450	0
16	20240423	200500	880870150	46450	46450	46450	46450	0
17	20240423	200400	880870150	46450	46450	46450	46450	0
18	20240423	200300	880870150	46450	46450	46450	46450	0
19	20240423	200200	880870150	46450	46450	46450	46450	0
20	20240423	200100	880870150	46450	46450	46450	46450	0
21	20240423	200000	880870150	46450	46450	46450	46450	0
22	20240423	195900	880870150	46450	46450	46450	46450	0
23	20240423	195800	880870150	46450	46450	46450	46450	0
24	20240423	195700	880870150	46450	46450	46450	46450	0
25	20240423	195600	880870150	46450	46450	46450	46450	0
26	20240423	195500	880870150	46450	46450	46450	46450	0
27	20240423	195400	880870150	46450	46450	46450	46450	0
28	20240423	195300	880870150	46450	46450	46450	46450	0
29	20240423	195200	880870150	46450	46450	46450	46450	0
30	20240423	195100	880870150	46450	46450	46450	46450	0
31	20240423	195000	880870150	46450	46450	46450	46450	0
32	20240423	194900	880870150	46450	46450	46450	46450	126
33	20240423	194800	880870150	46450	46450	46450	46450	0
34	20240423	194700	880870150	46450	46450	46450	46450	0
35	20240423	194600	880870150	46450	46450	46450	46450	0
36	20240423	194500	880870150	46450	46450	46450	46450	0
37	20240423	194400	880870150	46450	46450	46450	46450	0
38	20240423	194300	880870150	46450	46450	46450	46450	0
39	20240423	194200	880870150	46450	46450	46450	46450	0
40	20240423	194100	880870150	46450	46450	46450	46450	0
41	20240423	194000	880870150	46450	46450	46450	46450	0
42	20240423	193900	880870150	46450	46450	46450	46450	0
43	20240423	193800	880870150	46450	46450	46450	46450	0
44	20240423	193700	880870150	46450	46450	46450	46450	0
45	20240423	193600	880870150	46450	46450	46450	46450	0
46	20240423	193500	880870150	46450	46450	46450	46450	0
47	20240423	193400	880870150	46450	46450	46450	46450	0
48	20240423	193300	880870150	46450	46450	46450	46450	0
49	20240423	193200	880870150	46450	46450	46450	46450	0
50	20240423	193100	880870150	46450	46450	46450	46450	0
51	20240423	193000	880870150	46450	46450	46450	46450	0
52	20240423	192900	880870150	46450	46450	46450	46450	0
53	20240423	192800	880870150	46450	46450	46450	46450	0
54	20240423	192700	880870150	46450	46450	46450	46450	0
55	20240423	192600	880870150	46450	46450	46450	46450	0
56	20240423	192500	880870150	46450	46450	46450	46450	0
57	20240423	192400	880870150	46450	46450	46450	46450	0
58	20240423	192300	880870150	46450	46450	46450	46450	0
59	20240423	192200	880870150	46450	46450	46450	46450	0
60	20240423	192100	880870150	46450	46450	46450	46450	0
61	20240423	192000	880870150	46450	46450	46450	46450	0
62	20240423	191900	880870150	46450	46450	46450	46450	126
63	20240423	191800	880870150	46450	46450	46450	46450	0
64	20240423	191700	880870150	46450	46450	46450	46450	0
65	20240423	191600	880870150	46450	46450	46450	46450	0
66	20240423	191500	880870150	46450	46450	46450	46450	0
67	20240423	191400	880870150	46450	46450	46450	46450	0
68	20240423	191300	880870150	46450	46450	46450	46450	0
69	20240423	191200	880870150	46450	46450	46450	46450	0
70	20240423	191100	880870150	46450	46450	46450	46450	0
71	20240423	191000	880870150	46450	46450	46450	46450	0
72	20240423	190900	880870150	46450	46450	46450	46450	0
73	20240423	190800	880870150	46450	46450	46450	46450	0
74	20240423	190700	880870150	46450	46450	46450	46450	0
75	20240423	190600	880870150	46450	46450	46450	46450	0
76	20240423	190500	880870150	46450	46450	46450	46450	0
77	20240423	190400	880870150	46450	46450	46450	46450	0
78	20240423	190300	880870150	46450	46450	46450	46450	0
79	20240423	190200	880870150	46450	46450	46450	46450	0
80	20240423	190100	880870150	46450	46450	46450	46450	0
81	20240423	190000	880870150	46450	46450	46450	46450	0
82	20240423	185900	880870150	46450	46450	46450	46450	0
83	20240423	185800	880870150	46450	46450	46450	46450	0
84	20240423	185700	880870150	46450	46450	46450	46450	0
85	20240423	185600	880870150	46450	46450	46450	46450	0
86	20240423	185500	880870150	46450	46450	46450	46450	0
87	20240423	185400	880870150	46450	46450	46450	46450	0
88	20240423	185300	880870150	46450	46450	46450	46450	0
89	20240423	185200	880870150	46450	46450	46450	46450	0
90	20240423	185100	880870150	46450	46450	46450	46450	0
91	20240423	185000	880870150	46450	46450	46450	46450	0
92	20240423	184900	880870150	46450	46450	46450	46450	126
93	20240423	184800	880870150	46450	46450	46450	46450	0
94	20240423	184700	880870150	46450	46450	46450	46450	0
95	20240423	184600	880870150	46450	46450	46450	46450	0
96	20240423	184500	880870150	46450	46450	46450	46450	0
97	20240423	184400	880870150	46450	46450	46450	46450	0
98	20240423	184300	880870150	46450	46450	46450	46450	0
99	20240423	184200	880870150	46450	46450	46450	46450	0
100	20240423	184100	880870150	46450	46450	46450	46450	0
101	20240423	184000	880870150	46450	46450	46450	46450	0
102	20240423	183900	880870150	46450	46450	46450	46450	0
103	20240423	183800	880870150	46450	46450	46450	46450	0
104	20240423	183700	880870150	46450	46450	46450	46450	0
105	20240423	183600	880870150	46450	46450	46450	46450	0
106	20240423	183500	880870150	46450	46450	46450	46450	0
107	20240423	183400	880870150	46450	46450	46450	46450	0
108	20240423	183300	880870150	46450	46450	46450	46450	0
109	20240423	183200	880870150	46450	46450	46450	46450	0
110	20240423	183100	880870150	46450	46450	46450	46450	0
111	20240423	183000	880870150	46450	46450	46450	46450	0
112	20240423	182900	880870150	46450	46450	46450	46450	0
113	20240423	182800	880870150	46450	46450	46450	46450	0
114	20240423	182700	880870150	46450	46450	46450	46450	0
115	20240423	182600	880870150	46450	46450	46450	46450	0
116	20240423	182500	880870150	46450	46450	46450	46450	0
117	20240423	182400	880870150	46450	46450	46450	46450	0
118	20240423	182300	880870150	46450	46450	46450	46450	0
119	20240423	182200	880870150	46450	46450	46450	46450	0
120	20240423	182100	880870150	46450	46450	46450	46450	0
121	20240423	182000	880870150	46450	46450	46450	46450	0
122	20240423	181900	880870150	46450	46450	46450	46450	126
123	20240423	181800	880870150	46450	46450	46450	46450	0
124	20240423	181700	880870150	46450	46450	46450	46450	0
125	20240423	181600	880870150	46450	46450	46450	46450	0
126	20240423	181500	880870150	46450	46450	46450	46450	0
127	20240423	181400	880870150	46450	46450	46450	46450	0
128	20240423	181300	880870150	46450	46450	46450	46450	0
129	20240423	181200	880870150	46450	46450	46450	46450	0
130	20240423	181100	880870150	46450	46450	46450	46450	0
131	20240423	181000	880870150	46450	46450	46450	46450	0
132	20240423	180900	880870150	46450	46450	46450	46450	0
133	20240423	180800	880870150	46450	46450	46450	46450	0
134	20240423	180700	880870150	46450	46450	46450	46450	0
135	20240423	180600	880870150	46450	46450	46450	46450	0
136	20240423	180500	880870150	46450	46450	46450	46450	0
137	20240423	180400	880870150	46450	46450	46450	46450	0
138	20240423	180300	880870150	46450	46450	46450	46450	0
139	20240423	180200	880870150	46450	46450	46450	46450	0
140	20240423	180100	880870150	46450	46450	46450	46450	0
141	20240423	180000	880870150	46450	46450	46450	46450	0
142	20240423	175900	880870150	46450	46450	46450	46450	0
143	20240423	175800	880870150	46450	46450	46450	46450	0
144	20240423	175700	880870150	46450	46450	46450	46450	0
145	20240423	175600	880870150	46450	46450	46450	46450	0
146	20240423	175500	880870150	46450	46450	46450	46450	0
147	20240423	175400	880870150	46450	46450	46450	46450	0
148	20240423	175300	880870150	46450	46450	46450	46450	0
149	20240423	175200	880870150	46450	46450	46450	46450	0
150	20240423	175100	880870150	46450	46450	46450	46450	0
151	20240423	175000	880870150	46450	46450	46450	46450	0
152	20240423	174900	880870150	46450	46450	46450	46450	126
153	20240423	174800	880870150	46450	46450	46450	46450	0
154	20240423	174700	880870150	46450	46450	46450	46450	0
155	20240423	174600	880870150	46450	46450	46450	46450	0
156	20240423	174500	880870150	46450	46450	46450	46450	0
157	20240423	174400	880870150	46450	46450	46450	46450	0
158	20240423	174300	880870150	46450	46450	46450	46450	0
159	20240423	174200	880870150	46450	46450	46450	46450	0
160	20240423	174100	880870150	46450	46450	46450	46450	0
161	20240423	174000	880870150	46450	46450	46450	46450	0
162	20240423	173900	880870150	46450	46450	46450	46450	0
163	20240423	173800	880870150	46450	46450	46450	46450	0
164	20240423	173700	880870150	46450	46450	46450	46450	0
165	20240423	173600	880870150	46450	46450	46450	46450	0
166	20240423	173500	880870150	46450	46450	46450	46450	0
167	20240423	173400	880870150	46450	46450	46450	46450	0
168	20240423	173300	880870150	46450	46450	46450	46450	0
169	20240423	173200	880870150	46450	46450	46450	46450	0
170	20240423	173100	880870150	46450	46450	46450	46450	0
171	20240423	173000	880870150	46450	46450	46450	46450	0
172	20240423	172900	880870150	46450	46450	46450	46450	0
173	20240423	172800	880870150	46450	46450	46450	46450	0
174	20240423	172700	880870150	46450	46450	46450	46450	0
175	20240423	172600	880870150	46450	46450	46450	46450	0
176	20240423	172500	880870150	46450	46450	46450	46450	0
177	20240423	172400	880870150	46450	46450	46450	46450	0
178	20240423	172300	880870150	46450	46450	46450	46450	0
179	20240423	172200	880870150	46450	46450	46450	46450	0
180	20240423	172100	880870150	46450	46450	46450	46450	0
181	20240423	172000	880870150	46450	46450	46450	46450	0
182	20240423	171900	880870150	46450	46450	46450	46450	126
183	20240423	171800	880870150	46450	46450	46450	46450	0
184	20240423	171700	880870150	46450	46450	46450	46450	0
185	20240423	171600	880870150	46450	46450	46450	46450	0
186	20240423	171500	880870150	46450	46450	46450	46450	0
187	20240423	171400	880870150	46450	46450	46450	46450	0
188	20240423	171300	880870150	46450	46450	46450	46450	0
189	20240423	171200	880870150	46450	46450	46450	46450	0
190	20240423	171100	880870150	46450	46450	46450	46450	0
191	20240423	171000	880870150	46450	46450	46450	46450	0
192	20240423	170900	880870150	46450	46450	46450	46450	0
193	20240423	170800	880870150	46450	46450	46450	46450	0
194	20240423	170700	880870150	46450	46450	46450	46450	0
195	20240423	170600	880870150	46450	46450	46450	46450	0
196	20240423	170500	880870150	46450	46450	46450	46450	0
197	20240423	170400	880870150	46450	46450	46450	46450	0
198	20240423	170300	880870150	46450	46450	46450	46450	0
199	20240423	170200	880870150	46450	46450	46450	46450	0
200	20240423	170100	880870150	46450	46450	46450	46450	0
201	20240423	170000	880870150	46450	46450	46450	46450	0
202	20240423	165900	880870150	46450	46450	46450	46450	0
203	20240423	165800	880870150	46450	46450	46450	46450	0
204	20240423	165700	880870150	46450	46450	46450	46450	0
205	20240423	165600	880870150	46450	46450	46450	46450	0
206	20240423	165500	880870150	46450	46450	46450	46450	0
207	20240423	165400	880870150	46450	46450	46450	46450	0
208	20240423	165300	880870150	46450	46450	46450	46450	0
209	20240423	165200	880870150	46450	46450	46450	46450	0
210	20240423	165100	880870150	46450	46450	46450	46450	0
211	20240423	165000	880870150	46450	46450	46450	46450	0
212	20240423	164900	880870150	46450	46450	46450	46450	126
213	20240423	164800	880870150	46450	46450	46450	46450	0
214	20240423	164700	880870150	46450	46450	46450	46450	0
215	20240423	164600	880870150	46450	46450	46450	46450	0
216	20240423	164500	880870150	46450	46450	46450	46450	0
217	20240423	164400	880870150	46450	46450	46450	46450	0
218	20240423	164300	880870150	46450	46450	46450	46450	0
219	20240423	164200	880870150	46450	46450	46450	46450	0
220	20240423	164100	880870150	46450	46450	46450	46450	0
221	20240423	164000	880870150	46450	46450	46450	46450	0
222	20240423	163900	880870150	46450	46450	46450	46450	0
223	20240423	163800	880870150	46450	46450	46450	46450	0
224	20240423	163700	880870150	46450	46450	46450	46450	0
225	20240423	163600	880870150	46450	46450	46450	46450	0
226	20240423	163500	880870150	46450	46450	46450	46450	0
227	20240423	163400	880870150	46450	46450	46450	46450	0
228	20240423	163300	880870150	46450	46450	46450	46450	0
229	20240423	163200	880870150	46450	46450	46450	46450	0
230	20240423	163100	880870150	46450	46450	46450	46450	0
231	20240423	163000	880870150	46450	46450	46450	46450	0
232	20240423	162900	880870150	46450	46450	46450	46450	0
233	20240423	162800	880870150	46450	46450	46450	46450	0
234	20240423	162700	880870150	46450	46450	46450	46450	0
235	20240423	162600	880870150	46450	46450	46450	46450	0
236	20240423	162500	880870150	46450	46450	46450	46450	0
237	20240423	162400	880870150	46450	46450	46450	46450	0
238	20240423	162300	880870150	46450	46450	46450	46450	0
239	20240423	162200	880870150	46450	46450	46450	46450	0
240	20240423	162100	880870150	46450	46450	46450	46450	0
241	20240423	162000	880870150	46450	46450	46450	46450	0
242	20240423	161900	880870150	46450	46450	46450	46450	126
243	20240423	161800	880870150	46450	46450	46450	46450	0
244	20240423	161700	880870150	46450	46450	46450	46450	0
245	20240423	161600	880870150	46450	46450	46450	46450	0
246	20240423	161500	880870150	46450	46450	46450	46450	0
247	20240423	161400	880870150	46450	46450	46450	46450	0
248	20240423	161300	880870150	46450	46450	46450	46450	0
249	20240423	161200	880870150	46450	46450	46450	46450	0
250	20240423	161100	880870150	46450	46450	46450	46450	0
251	20240423	161000	880870150	46450	46450	46450	46450	0
252	20240423	160900	880870150	46450	46450	46450	46450	0
253	20240423	160800	880870150	46450	46450	46450	46450	0
254	20240423	160700	880870150	46450	46450	46450	46450	0
255	20240423	160600	880870150	46450	46450	46450	46450	0
256	20240423	160500	880870150	46450	46450	46450	46450	0
257	20240423	160400	880870150	46450	46450	46450	46450	0
258	20240423	160300	880870150	46450	46450	46450	46450	0
259	20240423	160200	880870150	46450	46450	46450	46450	0
260	20240423	160100	880870150	46450	46450	46450	46450	0
261	20240423	160000	880870150	46450	46450	46450	46450	0
262	20240423	155900	880870150	46450	46450	46450	46450	0
263	20240423	155800	880870150	46450	46450	46450	46450	0
264	20240423	155700	880870150	46450	46450	46450	46450	0
265	20240423	155600	880870150	46450	46450	46450	46450	0
266	20240423	155500	880870150	46450	46450	46450	46450	0
267	20240423	155400	880870150	46450	46450	46450	46450	0
268	20240423	155300	880870150	46450	46450	46450	46450	0
269	20240423	155200	880870150	46450	46450	46450	46450	0
270	20240423	155100	880870150	46450	46450	46450	46450	0
271	20240423	155000	880870150	46450	46450	46450	46450	0
272	20240423	154900	880870150	46450	46450	46450	46450	126
273	20240423	154800	880870150	46450	46450	46450	46450	0
274	20240423	154700	880870150	46450	46450	46450	46450	0
275	20240423	154600	880870150	46450	46450	46450	46450	0
276	20240423	154500	880870150	46450	46450	46450	46450	0
277	20240423	154400	880870150	46450	46450	46450	46450	0
278	20240423	154300	880870150	46450	46450	46450	46450	0
279	20240423	154200	880870150	46450	46450	46450	46450	0
280	20240423	154100	880870150	46450	46450	46450	46450	0
281	20240423	154000	880870150	46450	46450	46450	46450	0
282	20240423	153900	880870150	46450	46450	46450	46450	0
283	20240423	153800	880870150	46450	46450	46450	46450	0
284	20240423	153700	880870150	46450	46450	46450	46450	0
285	20240423	153600	880870150	46450	46450	46450	46450	0
286	20240423	153500	880870150	46450	46450	46450	46450	0
287	20240423	153400	880870150	46450	46450	46450	46450	0
288	20240423	153300	880870150	46450	46450	46450	46450	0
289	20240423	153200	880870150	46450	46450	46450	46450	0
290	20240423	153100	880870150	46450	46450	46450	46450	0
291	20240423	153000	880870150	46450	46450	46450	46450	126
292	20240423	152900	875017450	46400	46400	46400	46400	0
293	20240423	152800	875017450	46400	46400	46400	46400	0
294	20240423	152700	875017450	46400	46400	46400	46400	0
295	20240423	152600	875017450	46400	46400	46400	46400	0
296	20240423	152500	875017450	46400	46400	46400	46400	0
297	20240423	152400	875017450	46400	46400	46400	46400	0
298	20240423	152300	875017450	46400	46400	46400	46400	0
299	20240423	152200	875017450	46400	46400	46400	46400	0
300	20240423	152100	875017450	46400	46400	46400	46400	0
301	20240423	152000	875017450	46400	46400	46400	46400	0
302	20240423	151900	875017450	46400	46400	46400	46400	3
303	20240423	151800	874878250	46300	46400	46400	46300	7
304	20240423	151700	874553950	46300	46300	46300	46300	0
305	20240423	151600	874553950	46300	46350	46350	46300	109
306	20240423	151500	869506350	46350	46350	46350	46350	47
307	20240423	151400	867327900	46300	46300	46300	46300	0
308	20240423	151300	867327900	46300	46300	46300	46300	0
309	20240423	151200	867327900	46300	46400	46400	46300	71
310	20240423	151100	864034800	46450	46400	46450	46400	17
311	20240423	151000	863245300	46450	46400	46450	46400	23
312	20240423	150900	862177250	46450	46450	46450	46450	14
313	20240423	150800	861526950	46400	46400	46400	46400	70
314	20240423	150700	858278950	46400	46450	46450	46400	24
315	20240423	150600	857164900	46400	46400	46400	46400	36
316	20240423	150500	855494500	46400	46400	46400	46400	24
317	20240423	150400	854380900	46400	46400	46400	46400	40
318	20240423	150300	852524900	46400	46450	46450	46400	25
319	20240423	150200	851364150	46400	46400	46400	46400	19
320	20240423	150100	850482550	46400	46400	46400	46400	13
321	20240423	150000	849879350	46400	46400	46400	46400	9
322	20240423	145900	849461750	46300	46350	46350	46300	10
323	20240423	145800	848998300	46400	46400	46400	46400	73
324	20240423	145700	845611100	46400	46400	46400	46350	30
325	20240423	145600	844219300	46350	46350	46350	46350	57
326	20240423	145500	841577350	46350	46350	46350	46350	15
327	20240423	145400	840882100	46350	46350	46350	46350	13
328	20240423	145300	840279550	46350	46350	46350	46350	14
329	20240423	145200	839630650	46350	46300	46350	46300	26
330	20240423	145100	838426400	46350	46350	46350	46350	10
331	20240423	145000	837962900	46350	46350	46350	46350	24
332	20240423	144900	836850500	46350	46350	46350	46350	11
333	20240423	144800	836340650	46350	46300	46350	46300	20
334	20240423	144700	835414150	46350	46350	46350	46350	13
335	20240423	144600	834811600	46350	46300	46350	46300	18
336	20240423	144500	833977600	46350	46350	46350	46300	33
337	20240423	144400	832448350	46350	46350	46350	46350	28
338	20240423	144300	831150550	46350	46350	46350	46350	12
339	20240423	144200	830594350	46350	46300	46350	46300	27
340	20240423	144100	829343500	46350	46350	46350	46350	14
341	20240423	144000	828694600	46350	46350	46350	46350	9
342	20240423	143900	828277450	46350	46350	46350	46350	9
343	20240423	143800	827860300	46350	46300	46350	46300	21
344	20240423	143700	826887500	46250	46400	46400	46250	115
345	20240423	143600	821559500	46350	46350	46350	46350	0
346	20240423	143500	821559500	46350	46350	46350	46350	10
347	20240423	143400	821096000	46350	46350	46350	46350	0
348	20240423	143300	821096000	46350	46350	46350	46350	0
349	20240423	143200	821096000	46350	46350	46350	46350	157
350	20240423	143100	813819050	46250	46250	46250	46250	10
351	20240423	143000	813356550	46300	46350	46350	46300	271
352	20240423	142900	800803750	46400	46350	46400	46350	20
353	20240423	142800	799876700	46350	46400	46400	46350	38
354	20240423	142700	798113750	46400	46400	46400	46400	12
355	20240423	142600	797556950	46400	46400	46400	46400	0
356	20240423	142500	797556950	46400	46400	46400	46400	10
357	20240423	142400	797092950	46350	46350	46350	46350	0
358	20240423	142300	797092950	46350	46350	46350	46350	41
359	20240423	142200	795192600	46300	46300	46300	46300	1
360	20240423	142100	795146300	46350	46350	46350	46350	0
361	20240423	142000	795146300	46350	46300	46350	46300	41
362	20240423	141900	793246750	46350	46400	46400	46350	172
363	20240423	141800	785271600	46400	46400	46400	46400	0
364	20240423	141700	785271600	46400	46400	46400	46400	0
365	20240423	141600	785271600	46400	46450	46450	46400	83
366	20240423	141500	781417900	46500	46500	46500	46500	0
367	20240423	141400	781417900	46500	46500	46500	46500	0
368	20240423	141300	781417900	46500	46500	46500	46500	19
369	20240423	141200	780534400	46550	46550	46550	46550	10
370	20240423	141100	780068900	46500	46500	46500	46500	1
371	20240423	141000	780022400	46500	46500	46500	46500	13
372	20240423	140900	779417900	46500	46500	46500	46500	9
373	20240423	140800	778999400	46500	46500	46500	46500	13
374	20240423	140700	778394900	46450	46450	46450	46450	35
375	20240423	140600	776769150	46450	46450	46450	46450	45
376	20240423	140500	774678900	46450	46450	46450	46450	8
377	20240423	140400	774307300	46450	46450	46450	46450	10
378	20240423	140300	773842800	46450	46450	46450	46450	14
379	20240423	140200	773192500	46450	46450	46450	46450	11
380	20240423	140100	772681550	46450	46450	46450	46450	14
381	20240423	140000	772031250	46400	46400	46400	46400	11
382	20240423	135900	771520850	46400	46400	46400	46400	11
383	20240423	135800	771010450	46400	46400	46400	46400	12
384	20240423	135700	770453650	46350	46350	46350	46350	20
385	20240423	135600	769526650	46400	46400	46400	46400	13
386	20240423	135500	768923450	46400	46400	46400	46400	37
387	20240423	135400	767206650	46300	46300	46300	46300	0
388	20240423	135300	767206650	46300	46350	46350	46300	55
389	20240423	135200	764659600	46300	46350	46350	46300	67
390	20240423	135100	761556800	46350	46400	46400	46350	58
391	20240423	135000	758868100	46400	46450	46450	46400	65
392	20240423	134900	755851550	46450	46450	46450	46450	10
393	20240423	134800	755387050	46450	46500	46500	46450	66
394	20240423	134700	752320700	46500	46500	46500	46500	14
395	20240423	134600	751669700	46500	46500	46500	46500	10
396	20240423	134500	751204700	46500	46500	46500	46500	17
397	20240423	134400	750414200	46500	46500	46500	46500	11
398	20240423	134300	749902700	46500	46500	46500	46500	9
399	20240423	134200	749484200	46500	46500	46500	46500	20
400	20240423	134100	748554200	46500	46500	46500	46500	12
401	20240423	134000	747996200	46500	46500	46500	46500	38
402	20240423	133900	746229200	46500	46500	46500	46500	21
403	20240423	133800	745252700	46500	46500	46500	46500	15
404	20240423	133700	744555200	46500	46500	46500	46500	12
405	20240423	133600	743997200	46500	46500	46500	46500	11
406	20240423	133500	743485700	46500	46550	46550	46500	20
407	20240423	133400	742555250	46500	46500	46500	46500	10
408	20240423	133300	742090250	46400	46400	46400	46400	0
409	20240423	133200	742090250	46400	46350	46400	46350	13
410	20240423	133100	741487450	46500	46400	46500	46400	229
411	20240423	133000	730839050	46400	46400	46400	46400	57
412	20240423	132900	728194250	46350	46350	46350	46350	0
413	20240423	132800	728194250	46350	46350	46350	46350	0
414	20240423	132700	728194250	46350	46350	46350	46350	16
415	20240423	132600	727452650	46350	46350	46350	46350	0
416	20240423	132500	727452650	46350	46350	46350	46350	4
417	20240423	132400	727267250	46350	46350	46350	46350	0
418	20240423	132300	727267250	46350	46350	46350	46350	0
419	20240423	132200	727267250	46350	46350	46350	46350	25
420	20240423	132100	726108500	46400	46400	46400	46400	0
421	20240423	132000	726108500	46400	46500	46500	46400	1119
422	20240423	131900	674170850	46500	46500	46500	46500	0
423	20240423	131800	674170850	46500	46500	46500	46500	15
424	20240423	131700	673473350	46500	46500	46500	46500	0
425	20240423	131600	673473350	46500	46500	46500	46500	0
426	20240423	131500	673473350	46500	46600	46600	46500	150
427	20240423	131400	666494200	46600	46700	46700	46600	130
428	20240423	131300	660429050	46700	46700	46700	46700	0
429	20240423	131200	660429050	46700	46700	46700	46700	0
430	20240423	131100	660429050	46700	46750	46750	46700	74
431	20240423	131000	656973200	46750	46750	46750	46750	36
432	20240423	130900	655290200	46750	46750	46750	46750	0
433	20240423	130800	655290200	46750	46750	46750	46750	39
434	20240423	130700	653466950	46750	46750	46750	46750	104
435	20240423	130600	648604950	46700	46700	46700	46700	0
436	20240423	130500	648604950	46700	46700	46700	46700	19
437	20240423	130400	647717650	46650	46650	46650	46650	0
438	20240423	130300	647717650	46650	46650	46650	46650	16
439	20240423	130200	646971250	46650	46650	46650	46650	0
440	20240423	130100	646971250	46650	46650	46650	46650	0
441	20240423	130000	646971250	46650	46650	46650	46650	0
442	20240423	125900	646971250	46650	46650	46650	46650	0
443	20240423	125800	646971250	46650	46650	46650	46650	0
444	20240423	125700	646971250	46650	46650	46650	46650	0
445	20240423	125600	646971250	46650	46800	46800	46650	260
446	20240423	125500	634833850	46800	46750	46800	46750	153
447	20240423	125400	627673500	46750	46750	46750	46750	75
448	20240423	125300	624167250	46750	46750	46750	46750	19
449	20240423	125200	623279000	46700	46700	46700	46700	0
450	20240423	125100	623279000	46700	46700	46700	46700	33
451	20240423	125000	621737900	46700	46700	46700	46700	1
452	20240423	124900	621691200	46650	46650	46650	46650	0
453	20240423	124800	621691200	46650	46650	46650	46650	0
454	20240423	124700	621691200	46650	46650	46650	46650	90
455	20240423	124600	617492700	46650	46650	46650	46650	0
456	20240423	124500	617492700	46650	46750	46750	46650	15
457	20240423	124400	616792050	46750	46750	46750	46750	15
458	20240423	124300	616090800	46750	46750	46750	46750	10
459	20240423	124200	615623300	46750	46750	46750	46750	42
460	20240423	124100	613659800	46750	46650	46750	46650	26
461	20240423	124000	612445300	46650	46650	46650	46650	10
462	20240423	123900	611978800	46600	46600	46600	46600	0
463	20240423	123800	611978800	46600	46600	46600	46600	200
464	20240423	123700	602658800	46600	46600	46600	46600	9
465	20240423	123600	602239400	46750	46750	46750	46750	20
466	20240423	123500	601304400	46750	46600	46750	46550	113
467	20240423	123400	596037100	46650	46650	46650	46650	3
468	20240423	123300	595897150	46500	46500	46500	46500	0
469	20240423	123200	595897150	46500	46500	46500	46500	0
470	20240423	123100	595897150	46500	46500	46500	46500	0
471	20240423	123000	595897150	46500	46500	46500	46500	0
472	20240423	122900	595897150	46500	46500	46500	46500	0
473	20240423	122800	595897150	46500	46500	46500	46500	0
474	20240423	122700	595897150	46500	46500	46500	46500	0
475	20240423	122600	595897150	46500	46500	46500	46500	4
476	20240423	122500	595711150	46600	46700	46700	46600	23
477	20240423	122400	594637750	46650	46750	46750	46650	55
478	20240423	122300	592069650	46700	46700	46700	46700	18
479	20240423	122200	591229050	46750	46750	46750	46750	0
480	20240423	122100	591229050	46750	46700	46750	46650	243
481	20240423	122000	579887850	46700	46650	46700	46650	17
482	20240423	121900	579094750	46650	46650	46650	46650	0
483	20240423	121800	579094750	46650	46650	46650	46650	0
484	20240423	121700	579094750	46650	46650	46650	46650	0
485	20240423	121600	579094750	46650	46650	46650	46650	0
486	20240423	121500	579094750	46650	46650	46650	46650	13
487	20240423	121400	578488300	46650	46650	46650	46650	0
488	20240423	121300	578488300	46650	46600	46650	46600	45
489	20240423	121200	576389500	46600	46600	46600	46600	42
490	20240423	121100	574432300	46550	46550	46550	46550	15
491	20240423	121000	573734050	46550	46550	46550	46550	0
492	20240423	120900	573734050	46550	46550	46550	46550	9
493	20240423	120800	573315100	46550	46550	46550	46550	0
494	20240423	120700	573315100	46550	46550	46550	46550	0
495	20240423	120600	573315100	46550	46550	46550	46550	0
496	20240423	120500	573315100	46550	46550	46550	46550	70
497	20240423	120400	570056600	46550	46550	46550	46550	0
498	20240423	120300	570056600	46550	46550	46550	46550	0
499	20240423	120200	570056600	46550	46550	46550	46550	0
500	20240423	120100	570056600	46550	46550	46550	46550	0
501	20240423	120000	570056600	46550	46550	46550	46550	3
502	20240423	115900	569916950	46550	46550	46550	46550	0
503	20240423	115800	569916950	46550	46550	46550	46550	8
504	20240423	115700	569544550	46550	46550	46550	46550	10
505	20240423	115600	569079050	46600	46650	46650	46600	44
506	20240423	115500	567028200	46650	46650	46650	46650	53
507	20240423	115400	564555750	46600	46600	46600	46600	1
508	20240423	115300	564509150	46600	46600	46600	46600	38
509	20240423	115200	562738350	46600	46600	46600	46600	0
510	20240423	115100	562738350	46600	46600	46600	46600	0
511	20240423	115000	562738350	46600	46600	46600	46600	16
512	20240423	114900	561992750	46600	46600	46600	46600	102
513	20240423	114800	557239550	46550	46550	46550	46550	0
514	20240423	114700	557239550	46550	46550	46550	46550	0
515	20240423	114600	557239550	46550	46550	46550	46550	0
516	20240423	114500	557239550	46550	46550	46550	46550	0
517	20240423	114400	557239550	46550	46550	46550	46550	9
518	20240423	114300	556820600	46550	46550	46550	46550	23
519	20240423	114200	555749950	46550	46550	46550	46550	86
520	20240423	114100	551746650	46500	46550	46550	46500	124
521	20240423	114000	545975600	46550	46550	46550	46550	0
522	20240423	113900	545975600	46550	46650	46700	46550	126
523	20240423	113800	540103350	46650	46650	46650	46650	0
524	20240423	113700	540103350	46650	46650	46650	46650	0
525	20240423	113600	540103350	46650	46650	46650	46650	10
526	20240423	113500	539636850	46700	46750	46750	46700	50
527	20240423	113400	537299500	46750	46750	46750	46750	30
528	20240423	113300	535897000	46750	46750	46750	46750	32
529	20240423	113200	534401000	46750	46750	46750	46750	0
530	20240423	113100	534401000	46750	46750	46750	46750	0
531	20240423	113000	534401000	46750	46750	46750	46750	0
532	20240423	112900	534401000	46750	46800	46800	46750	25
533	20240423	112800	533231500	46800	46800	46800	46800	14
534	20240423	112700	532576300	46800	46800	46800	46800	8
535	20240423	112600	532201900	46800	46750	46800	46750	82
536	20240423	112500	528364800	46750	46750	46750	46750	0
537	20240423	112400	528364800	46750	46750	46750	46750	23
538	20240423	112300	527289550	46750	46750	46750	46750	0
539	20240423	112200	527289550	46750	46850	46850	46750	114
540	20240423	112100	521955400	46850	46850	46850	46850	12
541	20240423	112000	521393200	46850	46850	46850	46850	10
542	20240423	111900	520924700	46850	46850	46850	46850	9
543	20240423	111800	520503050	46850	46850	46850	46850	66
544	20240423	111700	517410950	46800	46800	46800	46800	0
545	20240423	111600	517410950	46800	46800	46800	46800	0
546	20240423	111500	517410950	46800	46800	46800	46800	68
547	20240423	111400	514228550	46800	46800	46800	46800	33
548	20240423	111300	512684150	46800	46800	46800	46800	31
549	20240423	111200	511233350	46750	46700	46750	46700	181
550	20240423	111100	502771950	46700	46650	46700	46650	103
551	20240423	111000	497965250	46600	46550	46600	46550	32
552	20240423	110900	496474450	46550	46550	46550	46550	20
553	20240423	110800	495543450	46500	46500	46500	46500	0
554	20240423	110700	495543450	46500	46500	46500	46500	27
555	20240423	110600	494287950	46500	46500	46500	46500	0
556	20240423	110500	494287950	46500	46500	46500	46500	1
557	20240423	110400	494241450	46500	46500	46500	46500	26
558	20240423	110300	493032450	46500	46500	46500	46500	35
559	20240423	110200	491404950	46500	46550	46550	46500	16
560	20240423	110100	490660200	46550	46550	46550	46550	26
561	20240423	110000	489449900	46550	46550	46550	46550	11
562	20240423	105900	488937850	46550	46600	46600	46550	27
563	20240423	105800	487680500	46600	46600	46600	46600	32
564	20240423	105700	486189300	46600	46600	46600	46600	0
565	20240423	105600	486189300	46600	46650	46650	46600	225
566	20240423	105500	475695000	46650	46650	46650	46650	0
567	20240423	105400	475695000	46650	46650	46650	46650	0
568	20240423	105300	475695000	46650	46650	46650	46650	15
569	20240423	105200	474995250	46700	46700	46700	46700	15
570	20240423	105100	474294750	46700	46700	46700	46700	12
571	20240423	105000	473734350	46700	46700	46700	46700	49
572	20240423	104900	471446050	46700	46700	46700	46700	3
573	20240423	104800	471305950	46650	46600	46650	46600	46
574	20240423	104700	469160850	46600	46600	46600	46600	0
575	20240423	104600	469160850	46600	46600	46600	46600	0
576	20240423	104500	469160850	46600	46600	46600	46600	53
577	20240423	104400	466691050	46600	46600	46600	46600	15
578	20240423	104300	465992050	46550	46500	46600	46500	90
579	20240423	104200	461802850	46500	46500	46500	46500	4
580	20240423	104100	461616850	46450	46450	46450	46450	0
581	20240423	104000	461616850	46450	46450	46450	46450	0
582	20240423	103900	461616850	46450	46450	46450	46450	0
583	20240423	103800	461616850	46450	46450	46450	46450	0
584	20240423	103700	461616850	46450	46500	46500	46450	541
585	20240423	103600	436486100	46500	46500	46500	46500	17
586	20240423	103500	435695600	46500	46550	46550	46500	103
587	20240423	103400	430904600	46600	46600	46600	46600	94
588	20240423	103300	426524200	46600	46600	46600	46600	0
589	20240423	103200	426524200	46600	46600	46600	46600	40
590	20240423	103100	424660200	46650	46650	46650	46650	0
591	20240423	103000	424660200	46650	46650	46650	46650	72
592	20240423	102900	421301400	46650	46700	46700	46650	42
593	20240423	102800	419340750	46700	46700	46700	46700	67
594	20240423	102700	416211850	46700	46700	46700	46700	0
595	20240423	102600	416211850	46700	46800	46800	46700	40
596	20240423	102500	414342650	46800	46800	46800	46800	15
597	20240423	102400	413640650	46800	46800	46800	46800	0
598	20240423	102300	413640650	46800	46800	46800	46800	40
599	20240423	102200	411768650	46850	46850	46850	46850	12
600	20240423	102100	411206450	46850	46850	46850	46850	0
601	20240423	102000	411206450	46850	46850	46850	46850	0
602	20240423	101900	411206450	46850	46850	46850	46850	80
603	20240423	101800	407458450	46900	46900	46900	46900	0
604	20240423	101700	407458450	46900	46900	46900	46900	91
605	20240423	101600	403190550	46950	46950	46950	46950	46
606	20240423	101500	401030850	46900	47000	47000	46900	11
607	20240423	101400	400513950	47000	47000	47000	47000	37
608	20240423	101300	398774950	47000	46950	47000	46950	44
609	20240423	101200	396708500	46950	46950	46950	46950	12
610	20240423	101100	396145100	46950	47000	47000	46950	126
611	20240423	101000	390226900	47000	46950	47000	46950	126
612	20240423	100900	384309700	46900	46900	46900	46900	17
613	20240423	100800	383512400	46900	46900	46900	46900	0
614	20240423	100700	383512400	46900	46900	46900	46900	0
615	20240423	100600	383512400	46900	46900	46900	46900	0
616	20240423	100500	383512400	46900	46950	46950	46900	13
617	20240423	100400	382902650	46950	46950	47000	46950	99
618	20240423	100300	378252100	46950	46850	46950	46850	21
619	20240423	100200	377266850	46850	46950	46950	46850	202
620	20240423	100100	367783050	46900	46850	46900	46850	326
621	20240423	100000	352494700	46800	46850	46850	46800	3
622	20240423	095900	352354250	46800	46800	46800	46800	37
623	20240423	095800	350622650	46800	46900	46900	46800	35
624	20240423	095700	348983750	46900	46900	46900	46900	14
625	20240423	095600	348327150	46900	46900	46900	46900	10
626	20240423	095500	347858150	46900	46900	46900	46900	26
627	20240423	095400	346638750	46900	46700	46900	46700	104
628	20240423	095300	341772750	46700	46550	46700	46550	79
629	20240423	095200	338090850	46450	46550	46550	46450	200
630	20240423	095100	328787400	46550	46550	46550	46550	0
631	20240423	095000	328787400	46550	46550	46550	46550	0
632	20240423	094900	328787400	46550	46550	46550	46550	21
633	20240423	094800	327809850	46500	46500	46500	46500	0
634	20240423	094700	327809850	46500	46500	46500	46500	43
635	20240423	094600	325810350	46450	46450	46450	46450	10
636	20240423	094500	325345850	46400	46400	46400	46400	1
637	20240423	094400	325299450	46400	46400	46400	46400	18
638	20240423	094300	324464250	46400	46400	46400	46400	0
639	20240423	094200	324464250	46400	46500	46500	46400	88
640	20240423	094100	320376650	46500	46500	46500	46500	10
641	20240423	094000	319911650	46500	46500	46500	46500	2
642	20240423	093900	319818650	46500	46500	46500	46500	127
643	20240423	093800	313913150	46500	46500	46500	46500	1
644	20240423	093700	313866650	46500	46500	46500	46500	90
645	20240423	093600	309681650	46700	46700	46700	46700	0
646	20240423	093500	309681650	46700	46700	46700	46700	14
647	20240423	093400	309027850	46850	47000	47000	46850	606
648	20240423	093300	280599100	47000	46950	47000	46950	206
649	20240423	093200	270917750	46950	46950	46950	46900	98
650	20240423	093100	266317000	47000	46900	47000	46900	235
651	20240423	093000	255295300	47000	46850	47000	46850	634
652	20240423	092900	225539400	46800	46650	46800	46650	332
653	20240423	092800	210038350	46650	46700	46700	46650	19
654	20240423	092700	209151500	46750	46750	46800	46750	353
655	20240423	092600	192645800	46750	46750	46750	46750	222
656	20240423	092500	182267300	46750	46500	46750	46500	321
657	20240423	092400	167292050	46500	46300	46500	46300	702
658	20240423	092300	134681650	46350	46250	46350	46250	182
659	20240423	092200	126247700	46250	46250	46250	46250	73
660	20240423	092100	122871450	46250	46200	46250	46200	41
661	20240423	092000	120977200	46150	46150	46150	46150	0
662	20240423	091900	120977200	46150	46150	46150	46150	0
663	20240423	091800	120977200	46150	46150	46150	46150	1
664	20240423	091700	120931050	46150	46200	46200	46150	115
665	20240423	091600	115623450	46200	46150	46200	46150	58
666	20240423	091500	112944050	46150	46200	46200	46150	95
667	20240423	091400	108559750	46100	46100	46100	46100	0
668	20240423	091300	108559750	46100	46100	46100	46100	60
669	20240423	091200	105793750	46350	46350	46350	46350	5
670	20240423	091100	105562000	46350	46350	46350	46350	0
671	20240423	091000	105562000	46350	46300	46350	46300	221
672	20240423	090900	95323500	46300	46300	46300	46300	3
673	20240423	090800	95184600	46300	46200	46300	46200	800
674	20240423	090700	58156000	46050	46200	46200	46050	35
675	20240423	090600	56543050	46200	46100	46200	46100	103
676	20240423	090500	51786250	46100	46100	46100	46100	97
677	20240423	090400	47314550	46050	46000	46050	46000	63
678	20240423	090300	44414100	46000	46000	46000	46000	200
679	20240423	090200	35214100	46050	45800	46050	45800	454
680	20240423	090100	14418400	45800	45800	45850	45800	128
681	20240423	090000	8555300	45800	45750	45800	45750	187