KissMeData/009240/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185200	2124720150	50800	50800	50800	50800	1552
3	20240422	185100	2124720150	50800	50800	50800	50800	0
4	20240422	185000	2124720150	50800	50800	50800	50800	0
5	20240422	184900	2124720150	50800	50800	50800	50800	0
6	20240422	184800	2124720150	50800	50800	50800	50800	0
7	20240422	184700	2124720150	50800	50800	50800	50800	0
8	20240422	184600	2124720150	50800	50800	50800	50800	0
9	20240422	184500	2124720150	50800	50800	50800	50800	0
10	20240422	184400	2124720150	50800	50800	50800	50800	0
11	20240422	184300	2124720150	50800	50800	50800	50800	0
12	20240422	184200	2124720150	50800	50800	50800	50800	0
13	20240422	184100	2124720150	50800	50800	50800	50800	0
14	20240422	184000	2124720150	50800	50800	50800	50800	0
15	20240422	183900	2124720150	50800	50800	50800	50800	0
16	20240422	183800	2124720150	50800	50800	50800	50800	0
17	20240422	183700	2124720150	50800	50800	50800	50800	0
18	20240422	183600	2124720150	50800	50800	50800	50800	0
19	20240422	183500	2124720150	50800	50800	50800	50800	0
20	20240422	183400	2124720150	50800	50800	50800	50800	0
21	20240422	183300	2124720150	50800	50800	50800	50800	0
22	20240422	183200	2124720150	50800	50800	50800	50800	0
23	20240422	183100	2124720150	50800	50800	50800	50800	0
24	20240422	183000	2124720150	50800	50800	50800	50800	0
25	20240422	182900	2124720150	50800	50800	50800	50800	0
26	20240422	182800	2124720150	50800	50800	50800	50800	0
27	20240422	182700	2124720150	50800	50800	50800	50800	0
28	20240422	182600	2124720150	50800	50800	50800	50800	0
29	20240422	182500	2124720150	50800	50800	50800	50800	0
30	20240422	182400	2124720150	50800	50800	50800	50800	0
31	20240422	182300	2124720150	50800	50800	50800	50800	0
32	20240422	182200	2124720150	50800	50800	50800	50800	1552
33	20240422	182100	2124720150	50800	50800	50800	50800	0
34	20240422	182000	2124720150	50800	50800	50800	50800	0
35	20240422	181900	2124720150	50800	50800	50800	50800	0
36	20240422	181800	2124720150	50800	50800	50800	50800	0
37	20240422	181700	2124720150	50800	50800	50800	50800	0
38	20240422	181600	2124720150	50800	50800	50800	50800	0
39	20240422	181500	2124720150	50800	50800	50800	50800	0
40	20240422	181400	2124720150	50800	50800	50800	50800	0
41	20240422	181300	2124720150	50800	50800	50800	50800	0
42	20240422	181200	2124720150	50800	50800	50800	50800	0
43	20240422	181100	2124720150	50800	50800	50800	50800	0
44	20240422	181000	2124720150	50800	50800	50800	50800	0
45	20240422	180900	2124720150	50800	50800	50800	50800	0
46	20240422	180800	2124720150	50800	50800	50800	50800	0
47	20240422	180700	2124720150	50800	50800	50800	50800	0
48	20240422	180600	2124720150	50800	50800	50800	50800	0
49	20240422	180500	2124720150	50800	50800	50800	50800	0
50	20240422	180400	2124720150	50800	50800	50800	50800	0
51	20240422	180300	2124720150	50800	50800	50800	50800	0
52	20240422	180200	2124720150	50800	50800	50800	50800	0
53	20240422	180100	2124720150	50800	50800	50800	50800	0
54	20240422	180000	2124720150	50800	50800	50800	50800	0
55	20240422	175900	2124720150	50800	50800	50800	50800	0
56	20240422	175800	2124720150	50800	50800	50800	50800	0
57	20240422	175700	2124720150	50800	50800	50800	50800	0
58	20240422	175600	2124720150	50800	50800	50800	50800	0
59	20240422	175500	2124720150	50800	50800	50800	50800	0
60	20240422	175400	2124720150	50800	50800	50800	50800	0
61	20240422	175300	2124720150	50800	50800	50800	50800	0
62	20240422	175200	2124720150	50800	50800	50800	50800	1552
63	20240422	175100	2124720150	50800	50800	50800	50800	0
64	20240422	175000	2124720150	50800	50800	50800	50800	0
65	20240422	174900	2124720150	50800	50800	50800	50800	0
66	20240422	174800	2124720150	50800	50800	50800	50800	0
67	20240422	174700	2124720150	50800	50800	50800	50800	0
68	20240422	174600	2124720150	50800	50800	50800	50800	0
69	20240422	174500	2124720150	50800	50800	50800	50800	0
70	20240422	174400	2124720150	50800	50800	50800	50800	0
71	20240422	174300	2124720150	50800	50800	50800	50800	0
72	20240422	174200	2124720150	50800	50800	50800	50800	0
73	20240422	174100	2124720150	50800	50800	50800	50800	0
74	20240422	174000	2124720150	50800	50800	50800	50800	0
75	20240422	173900	2124720150	50800	50800	50800	50800	0
76	20240422	173800	2124720150	50800	50800	50800	50800	0
77	20240422	173700	2124720150	50800	50800	50800	50800	0
78	20240422	173600	2124720150	50800	50800	50800	50800	0
79	20240422	173500	2124720150	50800	50800	50800	50800	0
80	20240422	173400	2124720150	50800	50800	50800	50800	0
81	20240422	173300	2124720150	50800	50800	50800	50800	0
82	20240422	173200	2124720150	50800	50800	50800	50800	0
83	20240422	173100	2124720150	50800	50800	50800	50800	0
84	20240422	173000	2124720150	50800	50800	50800	50800	0
85	20240422	172900	2124720150	50800	50800	50800	50800	0
86	20240422	172800	2124720150	50800	50800	50800	50800	0
87	20240422	172700	2124720150	50800	50800	50800	50800	0
88	20240422	172600	2124720150	50800	50800	50800	50800	0
89	20240422	172500	2124720150	50800	50800	50800	50800	0
90	20240422	172400	2124720150	50800	50800	50800	50800	0
91	20240422	172300	2124720150	50800	50800	50800	50800	0
92	20240422	172200	2124720150	50800	50800	50800	50800	1552
93	20240422	172100	2124720150	50800	50800	50800	50800	0
94	20240422	172000	2124720150	50800	50800	50800	50800	0
95	20240422	171900	2124720150	50800	50800	50800	50800	0
96	20240422	171800	2124720150	50800	50800	50800	50800	0
97	20240422	171700	2124720150	50800	50800	50800	50800	0
98	20240422	171600	2124720150	50800	50800	50800	50800	0
99	20240422	171500	2124720150	50800	50800	50800	50800	0
100	20240422	171400	2124720150	50800	50800	50800	50800	0
101	20240422	171300	2124720150	50800	50800	50800	50800	0
102	20240422	171200	2124720150	50800	50800	50800	50800	0
103	20240422	171100	2124720150	50800	50800	50800	50800	0
104	20240422	171000	2124720150	50800	50800	50800	50800	0
105	20240422	170900	2124720150	50800	50800	50800	50800	0
106	20240422	170800	2124720150	50800	50800	50800	50800	0
107	20240422	170700	2124720150	50800	50800	50800	50800	0
108	20240422	170600	2124720150	50800	50800	50800	50800	0
109	20240422	170500	2124720150	50800	50800	50800	50800	0
110	20240422	170400	2124720150	50800	50800	50800	50800	0
111	20240422	170300	2124720150	50800	50800	50800	50800	0
112	20240422	170200	2124720150	50800	50800	50800	50800	0
113	20240422	170100	2124720150	50800	50800	50800	50800	0
114	20240422	170000	2124720150	50800	50800	50800	50800	0
115	20240422	165900	2124720150	50800	50800	50800	50800	0
116	20240422	165800	2124720150	50800	50800	50800	50800	0
117	20240422	165700	2124720150	50800	50800	50800	50800	0
118	20240422	165600	2124720150	50800	50800	50800	50800	0
119	20240422	165500	2124720150	50800	50800	50800	50800	0
120	20240422	165400	2124720150	50800	50800	50800	50800	0
121	20240422	165300	2124720150	50800	50800	50800	50800	0
122	20240422	165200	2124720150	50800	50800	50800	50800	1552
123	20240422	165100	2124720150	50800	50800	50800	50800	0
124	20240422	165000	2124720150	50800	50800	50800	50800	0
125	20240422	164900	2124720150	50800	50800	50800	50800	0
126	20240422	164800	2124720150	50800	50800	50800	50800	0
127	20240422	164700	2124720150	50800	50800	50800	50800	0
128	20240422	164600	2124720150	50800	50800	50800	50800	0
129	20240422	164500	2124720150	50800	50800	50800	50800	0
130	20240422	164400	2124720150	50800	50800	50800	50800	0
131	20240422	164300	2124720150	50800	50800	50800	50800	0
132	20240422	164200	2124720150	50800	50800	50800	50800	0
133	20240422	164100	2124720150	50800	50800	50800	50800	0
134	20240422	164000	2124720150	50800	50800	50800	50800	0
135	20240422	163900	2124720150	50800	50800	50800	50800	0
136	20240422	163800	2124720150	50800	50800	50800	50800	0
137	20240422	163700	2124720150	50800	50800	50800	50800	0
138	20240422	163600	2124720150	50800	50800	50800	50800	0
139	20240422	163500	2124720150	50800	50800	50800	50800	0
140	20240422	163400	2124720150	50800	50800	50800	50800	0
141	20240422	163300	2124720150	50800	50800	50800	50800	0
142	20240422	163200	2124720150	50800	50800	50800	50800	0
143	20240422	163100	2124720150	50800	50800	50800	50800	0
144	20240422	163000	2124720150	50800	50800	50800	50800	0
145	20240422	162900	2124720150	50800	50800	50800	50800	0
146	20240422	162800	2124720150	50800	50800	50800	50800	0
147	20240422	162700	2124720150	50800	50800	50800	50800	0
148	20240422	162600	2124720150	50800	50800	50800	50800	0
149	20240422	162500	2124720150	50800	50800	50800	50800	0
150	20240422	162400	2124720150	50800	50800	50800	50800	0
151	20240422	162300	2124720150	50800	50800	50800	50800	0
152	20240422	162200	2124720150	50800	50800	50800	50800	1552
153	20240422	162100	2124720150	50800	50800	50800	50800	0
154	20240422	162000	2124720150	50800	50800	50800	50800	0
155	20240422	161900	2124720150	50800	50800	50800	50800	0
156	20240422	161800	2124720150	50800	50800	50800	50800	0
157	20240422	161700	2124720150	50800	50800	50800	50800	0
158	20240422	161600	2124720150	50800	50800	50800	50800	0
159	20240422	161500	2124720150	50800	50800	50800	50800	0
160	20240422	161400	2124720150	50800	50800	50800	50800	0
161	20240422	161300	2124720150	50800	50800	50800	50800	0
162	20240422	161200	2124720150	50800	50800	50800	50800	0
163	20240422	161100	2124720150	50800	50800	50800	50800	0
164	20240422	161000	2124720150	50800	50800	50800	50800	0
165	20240422	160900	2124720150	50800	50800	50800	50800	0
166	20240422	160800	2124720150	50800	50800	50800	50800	0
167	20240422	160700	2124720150	50800	50800	50800	50800	0
168	20240422	160600	2124720150	50800	50800	50800	50800	0
169	20240422	160500	2124720150	50800	50800	50800	50800	0
170	20240422	160400	2124720150	50800	50800	50800	50800	0
171	20240422	160300	2124720150	50800	50800	50800	50800	0
172	20240422	160200	2124720150	50800	50800	50800	50800	0
173	20240422	160100	2124720150	50800	50800	50800	50800	0
174	20240422	160000	2124720150	50800	50800	50800	50800	0
175	20240422	155900	2124720150	50800	50800	50800	50800	0
176	20240422	155800	2124720150	50800	50800	50800	50800	0
177	20240422	155700	2124720150	50800	50800	50800	50800	0
178	20240422	155600	2124720150	50800	50800	50800	50800	0
179	20240422	155500	2124720150	50800	50800	50800	50800	0
180	20240422	155400	2124720150	50800	50800	50800	50800	0
181	20240422	155300	2124720150	50800	50800	50800	50800	0
182	20240422	155200	2124720150	50800	50800	50800	50800	1552
183	20240422	155100	2124720150	50800	50800	50800	50800	0
184	20240422	155000	2124720150	50800	50800	50800	50800	0
185	20240422	154900	2124720150	50800	50800	50800	50800	0
186	20240422	154800	2124720150	50800	50800	50800	50800	0
187	20240422	154700	2124720150	50800	50800	50800	50800	0
188	20240422	154600	2124720150	50800	50800	50800	50800	0
189	20240422	154500	2124720150	50800	50800	50800	50800	0
190	20240422	154400	2124720150	50800	50800	50800	50800	0
191	20240422	154300	2124720150	50800	50800	50800	50800	0
192	20240422	154200	2124720150	50800	50800	50800	50800	0
193	20240422	154100	2124720150	50800	50800	50800	50800	0
194	20240422	154000	2124720150	50800	50800	50800	50800	0
195	20240422	153900	2124720150	50800	50800	50800	50800	0
196	20240422	153800	2124720150	50800	50800	50800	50800	0
197	20240422	153700	2124720150	50800	50800	50800	50800	0
198	20240422	153600	2124720150	50800	50800	50800	50800	0
199	20240422	153500	2124720150	50800	50800	50800	50800	0
200	20240422	153400	2124720150	50800	50800	50800	50800	0
201	20240422	153300	2124720150	50800	50800	50800	50800	0
202	20240422	153200	2124720150	50800	50800	50800	50800	0
203	20240422	153100	2124720150	50800	50800	50800	50800	0
204	20240422	153000	2124720150	50800	50800	50800	50800	1552
205	20240422	152900	2045878550	50500	50500	50500	50500	0
206	20240422	152800	2045878550	50500	50500	50500	50500	0
207	20240422	152700	2045878550	50500	50500	50500	50500	0
208	20240422	152600	2045878550	50500	50500	50500	50500	0
209	20240422	152500	2045878550	50500	50500	50500	50500	0
210	20240422	152400	2045878550	50500	50500	50500	50500	0
211	20240422	152300	2045878550	50500	50500	50500	50500	0
212	20240422	152200	2045878550	50500	50500	50500	50500	0
213	20240422	152100	2045878550	50500	50500	50500	50500	0
214	20240422	152000	2045878550	50500	50500	50500	50500	0
215	20240422	151900	2045878550	50500	50500	50500	50500	62
216	20240422	151800	2042747550	50700	50600	50700	50600	52
217	20240422	151700	2040111350	50700	50600	50700	50600	71
218	20240422	151600	2036513650	50600	50800	50800	50600	71
219	20240422	151500	2032919250	50800	50600	50800	50600	25
220	20240422	151400	2031649950	50800	50800	50800	50600	65
221	20240422	151300	2028352650	50800	50700	50800	50700	115
222	20240422	151200	2022519750	50800	50800	50800	50800	13
223	20240422	151100	2021859350	50800	50800	50800	50700	88
224	20240422	151000	2017390450	50800	50700	50800	50700	507
225	20240422	150900	1991683850	50700	50700	50800	50600	48
226	20240422	150800	1989253450	50700	50700	50700	50600	101
227	20240422	150700	1984140550	50700	50700	50700	50700	54
228	20240422	150600	1981402750	50700	50700	50700	50600	296
229	20240422	150500	1966395650	50700	50700	50700	50700	62
230	20240422	150400	1963252250	50600	50800	50800	50600	180
231	20240422	150300	1954126650	50800	50800	50800	50800	16
232	20240422	150200	1953313850	50800	50800	50800	50700	70
233	20240422	150100	1949757950	50800	50700	50800	50700	13
234	20240422	150000	1949098350	50700	50800	50800	50400	238
235	20240422	145900	1937032950	51000	50600	51000	50400	1988
236	20240422	145800	1836049350	50600	50400	50600	50400	26
237	20240422	145700	1834737450	50500	50500	50500	50300	46
238	20240422	145600	1832414750	50500	50800	50800	49950	460
239	20240422	145500	1809319800	50800	50800	50800	50700	42
240	20240422	145400	1807189000	50700	50500	50800	50400	1201
241	20240422	145300	1746312700	50500	50600	50600	50400	36
242	20240422	145200	1744492200	50600	50600	50700	50500	70
243	20240422	145100	1740950200	50500	50600	50600	50500	59
244	20240422	145000	1737966300	50600	50700	50700	50600	251
245	20240422	144900	1725242700	50600	50700	50700	50500	54
246	20240422	144800	1722511100	50700	50700	50700	50600	63
247	20240422	144700	1719318500	50700	50600	50700	50500	61
248	20240422	144600	1716232200	50600	50700	50700	50500	19
249	20240422	144500	1715269900	50700	50700	50700	50400	75
250	20240422	144400	1711474800	50700	50600	50700	50500	33
251	20240422	144300	1709806200	50400	50600	50600	50400	58
252	20240422	144200	1706875200	50600	50500	50600	50500	48
253	20240422	144100	1704448400	50300	50600	50600	50300	50
254	20240422	144000	1701922900	50600	50700	50700	50500	60
255	20240422	143900	1698886300	50700	50700	50700	50700	35
256	20240422	143800	1697111800	50700	50700	50700	50400	45
257	20240422	143700	1694836900	50700	50700	50700	50600	86
258	20240422	143600	1690481300	50600	50600	50700	50500	65
259	20240422	143500	1687192200	50600	50600	50600	50500	14
260	20240422	143400	1686484100	50600	50600	50700	50500	86
261	20240422	143300	1682129500	50700	50700	50700	50300	53
262	20240422	143200	1679451100	50700	50600	50700	50400	38
263	20240422	143100	1677530200	50700	50500	50700	50400	66
264	20240422	143000	1674192800	50600	50700	50700	50500	42
265	20240422	142900	1672066600	50700	50600	50700	50400	74
266	20240422	142800	1668322300	50600	50700	50700	50600	65
267	20240422	142700	1665030100	50700	50600	50700	50300	87
268	20240422	142600	1660630600	50600	50600	50600	50600	12
269	20240422	142500	1660023400	50600	50500	50600	50400	90
270	20240422	142400	1655474800	50600	50500	50600	50500	49
271	20240422	142300	1652996100	50500	50500	50600	50500	69
272	20240422	142200	1649508500	50500	50600	50600	50500	55
273	20240422	142100	1646726900	50600	50500	50600	50500	34
274	20240422	142000	1645007300	50600	50500	50600	50400	338
275	20240422	141900	1627939300	50600	50600	50600	50500	56
276	20240422	141800	1625105900	50500	50500	50600	50500	54
277	20240422	141700	1622374900	50600	50600	50600	50600	56
278	20240422	141600	1619541300	50500	50600	50600	50500	73
279	20240422	141500	1615851500	50600	50500	50600	50500	54
280	20240422	141400	1613120300	50600	50700	50700	50500	255
281	20240422	141300	1600217100	50700	50800	50800	50600	64
282	20240422	141200	1596970200	50800	50800	50800	50800	29
283	20240422	141100	1595497000	50700	50800	50800	50600	87
284	20240422	141000	1591080700	50800	50800	50800	50700	31
285	20240422	140900	1589506100	50700	50800	50800	50600	62
286	20240422	140800	1586363100	50700	50600	50800	50600	55
287	20240422	140700	1583572300	50700	50600	50800	50600	16
288	20240422	140600	1582760400	50600	50800	50800	50600	134
289	20240422	140500	1575959700	50700	50800	50800	50700	31
290	20240422	140400	1574386600	50800	50800	50800	50700	36
291	20240422	140300	1572559300	50700	50700	50800	50600	221
292	20240422	140200	1561353400	50800	50700	50800	50700	63
293	20240422	140100	1558155900	50700	50800	50800	50700	29
294	20240422	140000	1556682800	50800	50800	50800	50700	88
295	20240422	135900	1552214500	50800	50700	50800	50700	43
296	20240422	135800	1550030300	50700	50800	50800	50700	43
297	20240422	135700	1547848600	50700	50800	50800	50700	82
298	20240422	135600	1543684400	50800	50800	50800	50700	40
299	20240422	135500	1541652600	50800	50800	50800	50700	48
300	20240422	135400	1539215600	50800	50700	50800	50700	83
301	20240422	135300	1535000800	50800	50800	50800	50700	53
302	20240422	135200	1532309800	50800	50800	50800	50700	126
303	20240422	135100	1525909500	50800	50700	50800	50700	80
304	20240422	135000	1521848300	50800	50700	50800	50700	114
305	20240422	134900	1516065700	50600	50600	50700	50600	38
306	20240422	134800	1514141800	50500	50700	50700	50500	45
307	20240422	134700	1511862600	50700	50600	50700	50600	54
308	20240422	134600	1509126400	50700	50700	50700	50500	50
309	20240422	134500	1506593700	50600	50700	50700	50600	47
310	20240422	134400	1504211100	50600	50600	50700	50600	50
311	20240422	134300	1501680700	50700	50700	50700	50600	51
312	20240422	134200	1499095200	50500	50700	50700	50500	44
313	20240422	134100	1496867100	50600	50600	50700	50600	39
314	20240422	134000	1494891100	50700	50600	50700	50600	36
315	20240422	133900	1493067600	50500	50600	50600	50500	24
316	20240422	133800	1491854200	50700	50600	50700	50600	72
317	20240422	133700	1488205200	50600	50700	50700	50600	25
318	20240422	133600	1486939400	50700	50800	50800	50600	34
319	20240422	133500	1485215900	50800	50800	50800	50700	51
320	20240422	133400	1482627300	50800	50700	50800	50700	30
321	20240422	133300	1481103700	50800	50600	50800	50600	50
322	20240422	133200	1478570500	50800	50700	50800	50500	121
323	20240422	133100	1472438200	50700	50700	50700	50700	8
324	20240422	133000	1472032600	50600	50700	50700	50600	67
325	20240422	132900	1468637100	50700	50700	50800	50700	107
326	20240422	132800	1463208100	50700	50700	50700	50600	42
327	20240422	132700	1461080000	50700	50700	50700	50600	15
328	20240422	132600	1460319700	50700	50600	50800	50600	61
329	20240422	132500	1457225600	50700	50600	50700	50600	86
330	20240422	132400	1452866000	50600	50700	50700	50600	43
331	20240422	132300	1450687400	50600	50600	50700	50600	98
332	20240422	132200	1445722300	50600	50700	50700	50600	43
333	20240422	132100	1443543700	50700	50700	50700	50600	36
334	20240422	132000	1441720300	50700	50600	50700	50600	44
335	20240422	131900	1439489900	50700	50700	50700	50500	60
336	20240422	131800	1436450400	50600	50700	50700	50600	26
337	20240422	131700	1435133600	50600	50700	50700	50600	90
338	20240422	131600	1430574900	50700	50600	50700	50600	40
339	20240422	131500	1428547200	50600	50500	50700	50500	632
340	20240422	131400	1396554000	50600	50400	50600	50300	1045
341	20240422	131300	1343723200	50500	50400	50500	50300	128
342	20240422	131200	1337281800	50400	50300	50500	50300	47
343	20240422	131100	1334913700	50400	50500	50500	50400	186
344	20240422	131000	1325534700	50500	50500	50500	50400	45
345	20240422	130900	1323263800	50500	50500	50500	50400	50
346	20240422	130800	1320739900	50400	50500	50500	50400	36
347	20240422	130700	1318923100	50400	50500	50500	50400	88
348	20240422	130600	1314483100	50500	50500	50500	50400	39
349	20240422	130500	1312513700	50500	50400	50500	50400	24
350	20240422	130400	1311303000	50500	50400	50500	50400	64
351	20240422	130300	1308072700	50500	50400	50500	50300	179
352	20240422	130200	1299041600	50400	50300	50400	50300	28
353	20240422	130100	1297631100	50200	50300	50300	50200	16
354	20240422	130000	1296827600	50200	50300	50400	49950	238
355	20240422	125900	1284917400	50200	50400	50400	50200	20
356	20240422	125800	1283912600	50300	50200	50400	50200	81
357	20240422	125700	1279837900	50200	50300	50300	50100	15
358	20240422	125600	1279084800	50200	50200	50300	50200	23
359	20240422	125500	1277929200	50200	50200	50300	50200	11
360	20240422	125400	1277376600	50000	50100	50200	50000	50
361	20240422	125300	1274870500	50200	50200	50200	50100	22
362	20240422	125200	1273767400	50200	50200	50400	50200	46
363	20240422	125100	1271455200	50100	50200	50200	50100	10
364	20240422	125000	1270953500	50100	50200	50200	50100	31
365	20240422	124900	1269398600	50300	50200	50400	50200	37
366	20240422	124800	1267540000	50200	50200	50200	50100	28
367	20240422	124700	1266134600	50200	50300	50300	50200	16
368	20240422	124600	1265331100	50300	50200	50300	50200	42
369	20240422	124500	1263219800	50300	50100	50300	50000	35
370	20240422	124400	1261462700	50100	50300	50300	50100	12
371	20240422	124300	1260860300	50100	50200	50300	50100	42
372	20240422	124200	1258753200	50000	50100	50200	50000	28
373	20240422	124100	1257351700	50100	50300	50300	50100	33
374	20240422	124000	1255693400	50100	50200	50200	50000	31
375	20240422	123900	1254138600	50200	50100	50300	50100	38
376	20240422	123800	1252232000	50000	50100	50200	50000	60
377	20240422	123700	1249229400	50200	50200	50200	50100	88
378	20240422	123600	1244812100	50200	50200	50200	50000	35
379	20240422	123500	1243057100	50100	50000	50100	50000	25
380	20240422	123400	1241806000	50100	50100	50200	50100	28
381	20240422	123300	1240402200	50100	50100	50200	50100	129
382	20240422	123200	1233938800	50200	50200	50200	50100	36
383	20240422	123100	1232132000	50100	50100	50200	50100	37
384	20240422	123000	1230277700	50200	50200	50200	50200	49
385	20240422	122900	1227817900	50200	50100	50200	50100	25
386	20240422	122800	1226564200	50200	50100	50200	50100	47
387	20240422	122700	1224206300	50100	50200	50200	50100	39
388	20240422	122600	1222249900	50200	50200	50200	50100	51
389	20240422	122500	1219692000	50100	50200	50200	50100	26
390	20240422	122400	1218388800	50200	50100	50200	50000	97
391	20240422	122300	1213523600	50200	50200	50200	50100	12
392	20240422	122200	1212921300	50200	50100	50200	50100	15
393	20240422	122100	1212169600	50200	50100	50200	50100	47
394	20240422	122000	1209810400	50100	50200	50200	50100	40
395	20240422	121900	1207804900	50200	50100	50200	50000	50
396	20240422	121800	1205299900	50100	50100	50200	50100	44
397	20240422	121700	1203092700	50100	50100	50100	50000	30
398	20240422	121600	1201591300	50000	50200	50200	50000	96
399	20240422	121500	1196782400	50100	50200	50200	50100	63
400	20240422	121400	1193621300	50200	50200	50200	50100	64
401	20240422	121300	1190412000	50200	50200	50300	50100	37
402	20240422	121200	1188555500	50200	50300	50300	50200	30
403	20240422	121100	1187046700	50300	50200	50300	50100	122
404	20240422	121000	1180923100	50200	50300	50300	50100	17
405	20240422	120900	1180069700	50200	50300	50300	50200	34
406	20240422	120800	1178360800	50300	50300	50400	50300	27
407	20240422	120700	1177002500	50200	50300	50400	50200	44
408	20240422	120600	1174790100	50300	50300	50400	50200	200
409	20240422	120500	1164743200	50500	50300	50500	50300	51
410	20240422	120400	1162172600	50500	50400	50500	50300	23
411	20240422	120300	1161014500	50500	50400	50500	50400	24
412	20240422	120200	1159804700	50500	50300	50500	50300	78
413	20240422	120100	1155873900	50400	50300	50500	50300	11
414	20240422	120000	1155319400	50400	50400	50400	50300	43
415	20240422	115900	1153153400	50400	50400	50400	50300	49
416	20240422	115800	1150685300	50500	50400	50500	50400	33
417	20240422	115700	1149018900	50400	50500	50500	50300	17
418	20240422	115600	1148162500	50400	50400	50500	50400	44
419	20240422	115500	1145940800	50500	50400	50500	50300	37
420	20240422	115400	1144078100	50500	50400	50500	50400	34
421	20240422	115300	1142361400	50500	50400	50500	50300	40
422	20240422	115200	1140344500	50400	50300	50400	50300	21
423	20240422	115100	1139287400	50400	50500	50500	50400	41
424	20240422	115000	1137219900	50500	50400	50500	50300	36
425	20240422	114900	1135403200	50400	50500	50500	50400	29
426	20240422	114800	1133938800	50500	50500	50500	50300	34
427	20240422	114700	1132226800	50500	50500	50600	50500	75
428	20240422	114600	1128438700	50400	50600	50600	50400	34
429	20240422	114500	1126724200	50500	50400	50500	50400	32
430	20240422	114400	1125109700	50400	50500	50600	50300	94
431	20240422	114300	1120370400	50600	50500	50600	50500	30
432	20240422	114200	1118854200	50500	50600	50700	50500	34
433	20240422	114100	1117134700	50600	50500	50600	50400	74
434	20240422	114000	1113394600	50400	50500	50500	50400	22
435	20240422	113900	1112283900	50300	50500	50700	50300	694
436	20240422	113800	1077221800	50500	50400	50500	50400	37
437	20240422	113700	1075354900	50400	50500	50500	50300	44
438	20240422	113600	1073137700	50500	50400	50500	50400	161
439	20240422	113500	1065020400	50400	50400	50400	50300	40
440	20240422	113400	1063005800	50300	50300	50400	50300	43
441	20240422	113300	1060840100	50400	50400	50400	50300	25
442	20240422	113200	1059581300	50400	50400	50400	50300	75
443	20240422	113100	1055804300	50400	50400	50400	50400	27
444	20240422	113000	1054443500	50400	50400	50400	50300	112
445	20240422	112900	1048801600	50300	50400	50400	50200	50
446	20240422	112800	1046286100	50400	50300	50400	50200	343
447	20240422	112700	1029029700	50300	50200	50300	50200	11
448	20240422	112600	1028476600	50300	50300	50300	50200	38
449	20240422	112500	1026567900	50300	50200	50300	50200	70
450	20240422	112400	1023049700	50200	50300	50300	50200	38
451	20240422	112300	1021139100	50200	50200	50300	50200	37
452	20240422	112200	1019280500	50200	50300	50300	50200	57
453	20240422	112100	1016414100	50300	50300	50300	50200	55
454	20240422	112000	1013652000	50200	50300	50300	50200	14
455	20240422	111900	1012947900	50300	50300	50300	50200	88
456	20240422	111800	1008524100	50200	50200	50200	50100	6
457	20240422	111700	1008223000	50200	50300	50300	50100	18
458	20240422	111600	1007318600	50100	50100	50300	50100	173
459	20240422	111500	998644000	50100	50100	50300	50100	75
460	20240422	111400	994879100	50200	50200	50200	50100	26
461	20240422	111300	993575200	50100	50200	50300	50100	56
462	20240422	111200	990764800	50200	50200	50200	50100	47
463	20240422	111100	988407700	50100	50200	50200	50100	45
464	20240422	111000	986150200	50200	50200	50200	50100	82
465	20240422	110900	982037100	50200	50200	50200	50200	10
466	20240422	110800	981535100	50200	50200	50300	50100	59
467	20240422	110700	978574100	50300	50100	50300	50100	126
468	20240422	110600	972249400	50200	50200	50200	50200	31
469	20240422	110500	970693200	50200	50100	50200	50100	37
470	20240422	110400	968838700	50200	50100	50300	50100	42
471	20240422	110300	966729700	50200	50300	50300	50200	25
472	20240422	110200	965473800	50300	50200	50400	50200	33
473	20240422	110100	963813800	50200	50300	50300	50200	64
474	20240422	110000	960598400	50300	50400	50500	50300	73
475	20240422	105900	956919000	50500	50600	50900	50500	738
476	20240422	105800	919452200	50600	50700	50800	50500	1736
477	20240422	105700	831602000	50700	50700	50700	50600	1060
478	20240422	105600	777861400	50700	50600	50700	50600	92
479	20240422	105500	773202200	50600	50600	50700	50600	79
480	20240422	105400	769204000	50700	50600	50700	50500	430
481	20240422	105300	747432100	50500	50500	50600	50500	31
482	20240422	105200	745865500	50500	50500	50500	50400	319
483	20240422	105100	729756200	50400	50500	50500	50400	50
484	20240422	105000	727232700	50400	50400	50500	50400	46
485	20240422	104900	724913900	50400	50400	50400	50300	68
486	20240422	104800	721491800	50400	50500	50500	50200	90
487	20240422	104700	716968100	50500	50100	50600	50100	545
488	20240422	104600	689499800	50300	50100	50300	50100	270
489	20240422	104500	675923700	50000	49950	50100	49950	292
490	20240422	104400	661303900	49950	50000	50000	49950	17
491	20240422	104300	660454650	50000	49950	50000	49950	122
492	20240422	104200	654360650	49950	50000	50100	49950	184
493	20240422	104100	645165400	50100	50000	50100	50000	9
494	20240422	104000	644715300	50000	50000	50000	50000	16
495	20240422	103900	643915300	50000	50000	50100	50000	39
496	20240422	103800	641965100	49950	50000	50000	49950	12
497	20240422	103700	641365550	49950	50000	50100	49950	38
498	20240422	103600	639466500	50000	49950	50200	49950	44
499	20240422	103500	637266750	49950	50000	50000	49950	19
500	20240422	103400	636317400	50000	50300	50300	50000	30
501	20240422	103300	634814200	50000	50100	50100	50000	84
502	20240422	103200	630608200	50400	50300	50400	50100	35
503	20240422	103100	628850400	50100	50000	50500	50000	530
504	20240422	103000	602210600	50100	50000	50100	50000	31
505	20240422	102900	600660100	50000	50000	50000	50000	0
506	20240422	102800	600660100	50000	50000	50000	50000	13
507	20240422	102700	600010100	50000	50000	50100	50000	45
508	20240422	102600	597759900	49900	49900	49900	49900	0
509	20240422	102500	597759900	49900	50000	50000	49900	14
510	20240422	102400	597061200	50000	50000	50000	50000	17
511	20240422	102300	596211200	49950	50000	50000	49800	55
512	20240422	102200	593461700	49800	49800	49800	49800	1
513	20240422	102100	593411900	49800	50000	50000	49800	127
514	20240422	102000	587077600	50000	50000	50000	49800	23
515	20240422	101900	585929600	50000	49700	50000	49700	1957
516	20240422	101800	488187050	49700	49700	49700	49700	6
517	20240422	101700	487888850	49750	49700	49750	49700	73
518	20240422	101600	484258800	49650	49650	49650	49650	16
519	20240422	101500	483464400	49600	49600	49600	49600	0
520	20240422	101400	483464400	49600	49600	49600	49600	117
521	20240422	101300	477661200	49600	49550	49600	49550	20
522	20240422	101200	476669500	49550	49550	49550	49550	0
523	20240422	101100	476669500	49550	49500	49550	49400	161
524	20240422	101000	468709350	49500	49500	49500	49500	3
525	20240422	100900	468560850	49400	49400	49400	49400	0
526	20240422	100800	468560850	49400	49400	49400	49400	0
527	20240422	100700	468560850	49400	49500	49500	49400	8
528	20240422	100600	468165450	49400	49500	49500	49400	62
529	20240422	100500	465099900	49500	49700	49700	49500	54
530	20240422	100400	462424700	49700	49700	49700	49600	56
531	20240422	100300	459641600	49700	49650	49700	49650	5
532	20240422	100200	459393150	49650	49600	49650	49450	427
533	20240422	100100	438255850	49600	49650	49650	49600	4
534	20240422	100000	438057400	49650	49550	49650	49550	51
535	20240422	095900	435525600	49550	49550	49550	49550	0
536	20240422	095800	435525600	49550	49600	49600	49500	24
537	20240422	095700	434337400	49650	49650	49650	49650	2
538	20240422	095600	434238100	49650	49600	49650	49600	37
539	20240422	095500	432401500	49600	49500	49600	49500	52
540	20240422	095400	429827300	49500	49500	49500	49500	1
541	20240422	095300	429777800	49500	49450	49500	49450	32
542	20240422	095200	428195200	49450	49450	49450	49450	0
543	20240422	095100	428195200	49450	49450	49450	49450	8
544	20240422	095000	427799600	49450	49350	49450	49350	55
545	20240422	094900	425084550	49350	49400	49400	49350	102
546	20240422	094800	420045800	49400	49400	49400	49400	12
547	20240422	094700	419453000	49400	49550	49550	49400	144
548	20240422	094600	412325250	49550	49400	49550	49400	139
549	20240422	094500	405454750	49350	49350	49350	49350	0
550	20240422	094400	405454750	49350	49350	49350	49350	1
551	20240422	094300	405405400	49400	49400	49400	49350	3
552	20240422	094200	405257250	49350	49250	49350	49250	3
553	20240422	094100	405109350	49250	49250	49250	49250	1
554	20240422	094000	405060100	49300	49300	49300	49300	7
555	20240422	093900	404715000	49300	49450	49450	49200	116
556	20240422	093800	398984500	49450	49450	49450	49450	1
557	20240422	093700	398935050	49550	49550	49550	49550	2
558	20240422	093600	398835950	49450	49450	49500	49450	88
559	20240422	093500	394480350	49450	49450	49450	49450	13
560	20240422	093400	393837500	49500	49400	49500	49400	217
561	20240422	093300	383106550	49200	49350	49350	49200	18
562	20240422	093200	382218550	49350	49250	49350	49250	15
563	20240422	093100	381478950	49250	49250	49250	49250	4
564	20240422	093000	381281950	49150	49150	49150	49150	15
565	20240422	092900	380544700	49000	49100	49100	49000	2
566	20240422	092800	380446600	49150	49150	49150	49000	19
567	20240422	092700	379513700	49150	49100	49300	49100	32
568	20240422	092600	377937000	49100	49100	49100	49100	0
569	20240422	092500	377937000	49100	49350	49350	49000	65
570	20240422	092400	374747300	49350	49350	49350	49300	66
571	20240422	092300	371491450	49350	49450	49450	49350	7
572	20240422	092200	371145700	49450	49500	49500	49300	165
573	20240422	092100	363008200	49450	49350	49500	49350	48
574	20240422	092000	360633200	49350	49350	49350	49350	2
575	20240422	091900	360534500	49350	49450	49450	49350	3
576	20240422	091800	360386300	49500	49600	49600	49350	358
577	20240422	091700	342679500	49600	49650	49650	49600	25
578	20240422	091600	341439250	49650	49750	49750	49600	160
579	20240422	091500	333496200	49800	49700	49800	49650	131
580	20240422	091400	326983900	49700	49800	49800	49700	123
581	20240422	091300	320860800	49850	49700	49850	49700	184
582	20240422	091200	311694600	49700	49550	49700	49550	49
583	20240422	091100	309261800	49500	49500	49550	49500	34
584	20240422	091000	307578200	49500	49350	49500	49350	188
585	20240422	090900	298288400	49250	49250	49350	49050	1416
586	20240422	090800	228764850	49000	49300	49300	49000	545
587	20240422	090700	202047750	49300	48550	49350	48550	756
588	20240422	090600	165131250	47900	47900	47900	47900	0
589	20240422	090500	165131250	47900	49250	49250	47900	840
590	20240422	090400	124170700	49250	49750	49750	49250	643
591	20240422	090300	92477400	49750	49900	49950	49550	139
592	20240422	090200	85568250	49900	49900	49900	49300	397
593	20240422	090100	65792200	49250	49250	49250	49250	0
594	20240422	090000	65792200	49250	50500	50700	49250	1310