KissMeData/263720/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	205600	1853816650	24400	24400	24400	24400	1415
3	20240423	205500	1853816650	24400	24400	24400	24400	0
4	20240423	205400	1853816650	24400	24400	24400	24400	0
5	20240423	205300	1853816650	24400	24400	24400	24400	0
6	20240423	205200	1853816650	24400	24400	24400	24400	0
7	20240423	205100	1853816650	24400	24400	24400	24400	0
8	20240423	205000	1853816650	24400	24400	24400	24400	0
9	20240423	204900	1853816650	24400	24400	24400	24400	0
10	20240423	204800	1853816650	24400	24400	24400	24400	0
11	20240423	204700	1853816650	24400	24400	24400	24400	0
12	20240423	204600	1853816650	24400	24400	24400	24400	0
13	20240423	204500	1853816650	24400	24400	24400	24400	0
14	20240423	204400	1853816650	24400	24400	24400	24400	0
15	20240423	204300	1853816650	24400	24400	24400	24400	0
16	20240423	204200	1853816650	24400	24400	24400	24400	0
17	20240423	204100	1853816650	24400	24400	24400	24400	0
18	20240423	204000	1853816650	24400	24400	24400	24400	0
19	20240423	203900	1853816650	24400	24400	24400	24400	0
20	20240423	203800	1853816650	24400	24400	24400	24400	0
21	20240423	203700	1853816650	24400	24400	24400	24400	0
22	20240423	203600	1853816650	24400	24400	24400	24400	0
23	20240423	203500	1853816650	24400	24400	24400	24400	0
24	20240423	203400	1853816650	24400	24400	24400	24400	0
25	20240423	203300	1853816650	24400	24400	24400	24400	0
26	20240423	203200	1853816650	24400	24400	24400	24400	0
27	20240423	203100	1853816650	24400	24400	24400	24400	0
28	20240423	203000	1853816650	24400	24400	24400	24400	0
29	20240423	202900	1853816650	24400	24400	24400	24400	0
30	20240423	202800	1853816650	24400	24400	24400	24400	0
31	20240423	202700	1853816650	24400	24400	24400	24400	0
32	20240423	202600	1853816650	24400	24400	24400	24400	1415
33	20240423	202500	1853816650	24400	24400	24400	24400	0
34	20240423	202400	1853816650	24400	24400	24400	24400	0
35	20240423	202300	1853816650	24400	24400	24400	24400	0
36	20240423	202200	1853816650	24400	24400	24400	24400	0
37	20240423	202100	1853816650	24400	24400	24400	24400	0
38	20240423	202000	1853816650	24400	24400	24400	24400	0
39	20240423	201900	1853816650	24400	24400	24400	24400	0
40	20240423	201800	1853816650	24400	24400	24400	24400	0
41	20240423	201700	1853816650	24400	24400	24400	24400	0
42	20240423	201600	1853816650	24400	24400	24400	24400	0
43	20240423	201500	1853816650	24400	24400	24400	24400	0
44	20240423	201400	1853816650	24400	24400	24400	24400	0
45	20240423	201300	1853816650	24400	24400	24400	24400	0
46	20240423	201200	1853816650	24400	24400	24400	24400	0
47	20240423	201100	1853816650	24400	24400	24400	24400	0
48	20240423	201000	1853816650	24400	24400	24400	24400	0
49	20240423	200900	1853816650	24400	24400	24400	24400	0
50	20240423	200800	1853816650	24400	24400	24400	24400	0
51	20240423	200700	1853816650	24400	24400	24400	24400	0
52	20240423	200600	1853816650	24400	24400	24400	24400	0
53	20240423	200500	1853816650	24400	24400	24400	24400	0
54	20240423	200400	1853816650	24400	24400	24400	24400	0
55	20240423	200300	1853816650	24400	24400	24400	24400	0
56	20240423	200200	1853816650	24400	24400	24400	24400	0
57	20240423	200100	1853816650	24400	24400	24400	24400	0
58	20240423	200000	1853816650	24400	24400	24400	24400	0
59	20240423	195900	1853816650	24400	24400	24400	24400	0
60	20240423	195800	1853816650	24400	24400	24400	24400	0
61	20240423	195700	1853816650	24400	24400	24400	24400	0
62	20240423	195600	1853816650	24400	24400	24400	24400	1415
63	20240423	195500	1853816650	24400	24400	24400	24400	0
64	20240423	195400	1853816650	24400	24400	24400	24400	0
65	20240423	195300	1853816650	24400	24400	24400	24400	0
66	20240423	195200	1853816650	24400	24400	24400	24400	0
67	20240423	195100	1853816650	24400	24400	24400	24400	0
68	20240423	195000	1853816650	24400	24400	24400	24400	0
69	20240423	194900	1853816650	24400	24400	24400	24400	0
70	20240423	194800	1853816650	24400	24400	24400	24400	0
71	20240423	194700	1853816650	24400	24400	24400	24400	0
72	20240423	194600	1853816650	24400	24400	24400	24400	0
73	20240423	194500	1853816650	24400	24400	24400	24400	0
74	20240423	194400	1853816650	24400	24400	24400	24400	0
75	20240423	194300	1853816650	24400	24400	24400	24400	0
76	20240423	194200	1853816650	24400	24400	24400	24400	0
77	20240423	194100	1853816650	24400	24400	24400	24400	0
78	20240423	194000	1853816650	24400	24400	24400	24400	0
79	20240423	193900	1853816650	24400	24400	24400	24400	0
80	20240423	193800	1853816650	24400	24400	24400	24400	0
81	20240423	193700	1853816650	24400	24400	24400	24400	0
82	20240423	193600	1853816650	24400	24400	24400	24400	0
83	20240423	193500	1853816650	24400	24400	24400	24400	0
84	20240423	193400	1853816650	24400	24400	24400	24400	0
85	20240423	193300	1853816650	24400	24400	24400	24400	0
86	20240423	193200	1853816650	24400	24400	24400	24400	0
87	20240423	193100	1853816650	24400	24400	24400	24400	0
88	20240423	193000	1853816650	24400	24400	24400	24400	0
89	20240423	192900	1853816650	24400	24400	24400	24400	0
90	20240423	192800	1853816650	24400	24400	24400	24400	0
91	20240423	192700	1853816650	24400	24400	24400	24400	0
92	20240423	192600	1853816650	24400	24400	24400	24400	1415
93	20240423	192500	1853816650	24400	24400	24400	24400	0
94	20240423	192400	1853816650	24400	24400	24400	24400	0
95	20240423	192300	1853816650	24400	24400	24400	24400	0
96	20240423	192200	1853816650	24400	24400	24400	24400	0
97	20240423	192100	1853816650	24400	24400	24400	24400	0
98	20240423	192000	1853816650	24400	24400	24400	24400	0
99	20240423	191900	1853816650	24400	24400	24400	24400	0
100	20240423	191800	1853816650	24400	24400	24400	24400	0
101	20240423	191700	1853816650	24400	24400	24400	24400	0
102	20240423	191600	1853816650	24400	24400	24400	24400	0
103	20240423	191500	1853816650	24400	24400	24400	24400	0
104	20240423	191400	1853816650	24400	24400	24400	24400	0
105	20240423	191300	1853816650	24400	24400	24400	24400	0
106	20240423	191200	1853816650	24400	24400	24400	24400	0
107	20240423	191100	1853816650	24400	24400	24400	24400	0
108	20240423	191000	1853816650	24400	24400	24400	24400	0
109	20240423	190900	1853816650	24400	24400	24400	24400	0
110	20240423	190800	1853816650	24400	24400	24400	24400	0
111	20240423	190700	1853816650	24400	24400	24400	24400	0
112	20240423	190600	1853816650	24400	24400	24400	24400	0
113	20240423	190500	1853816650	24400	24400	24400	24400	0
114	20240423	190400	1853816650	24400	24400	24400	24400	0
115	20240423	190300	1853816650	24400	24400	24400	24400	0
116	20240423	190200	1853816650	24400	24400	24400	24400	0
117	20240423	190100	1853816650	24400	24400	24400	24400	0
118	20240423	190000	1853816650	24400	24400	24400	24400	0
119	20240423	185900	1853816650	24400	24400	24400	24400	0
120	20240423	185800	1853816650	24400	24400	24400	24400	0
121	20240423	185700	1853816650	24400	24400	24400	24400	0
122	20240423	185600	1853816650	24400	24400	24400	24400	1415
123	20240423	185500	1853816650	24400	24400	24400	24400	0
124	20240423	185400	1853816650	24400	24400	24400	24400	0
125	20240423	185300	1853816650	24400	24400	24400	24400	0
126	20240423	185200	1853816650	24400	24400	24400	24400	0
127	20240423	185100	1853816650	24400	24400	24400	24400	0
128	20240423	185000	1853816650	24400	24400	24400	24400	0
129	20240423	184900	1853816650	24400	24400	24400	24400	0
130	20240423	184800	1853816650	24400	24400	24400	24400	0
131	20240423	184700	1853816650	24400	24400	24400	24400	0
132	20240423	184600	1853816650	24400	24400	24400	24400	0
133	20240423	184500	1853816650	24400	24400	24400	24400	0
134	20240423	184400	1853816650	24400	24400	24400	24400	0
135	20240423	184300	1853816650	24400	24400	24400	24400	0
136	20240423	184200	1853816650	24400	24400	24400	24400	0
137	20240423	184100	1853816650	24400	24400	24400	24400	0
138	20240423	184000	1853816650	24400	24400	24400	24400	0
139	20240423	183900	1853816650	24400	24400	24400	24400	0
140	20240423	183800	1853816650	24400	24400	24400	24400	0
141	20240423	183700	1853816650	24400	24400	24400	24400	0
142	20240423	183600	1853816650	24400	24400	24400	24400	0
143	20240423	183500	1853816650	24400	24400	24400	24400	0
144	20240423	183400	1853816650	24400	24400	24400	24400	0
145	20240423	183300	1853816650	24400	24400	24400	24400	0
146	20240423	183200	1853816650	24400	24400	24400	24400	0
147	20240423	183100	1853816650	24400	24400	24400	24400	0
148	20240423	183000	1853816650	24400	24400	24400	24400	0
149	20240423	182900	1853816650	24400	24400	24400	24400	0
150	20240423	182800	1853816650	24400	24400	24400	24400	0
151	20240423	182700	1853816650	24400	24400	24400	24400	0
152	20240423	182600	1853816650	24400	24400	24400	24400	1415
153	20240423	182500	1853816650	24400	24400	24400	24400	0
154	20240423	182400	1853816650	24400	24400	24400	24400	0
155	20240423	182300	1853816650	24400	24400	24400	24400	0
156	20240423	182200	1853816650	24400	24400	24400	24400	0
157	20240423	182100	1853816650	24400	24400	24400	24400	0
158	20240423	182000	1853816650	24400	24400	24400	24400	0
159	20240423	181900	1853816650	24400	24400	24400	24400	0
160	20240423	181800	1853816650	24400	24400	24400	24400	0
161	20240423	181700	1853816650	24400	24400	24400	24400	0
162	20240423	181600	1853816650	24400	24400	24400	24400	0
163	20240423	181500	1853816650	24400	24400	24400	24400	0
164	20240423	181400	1853816650	24400	24400	24400	24400	0
165	20240423	181300	1853816650	24400	24400	24400	24400	0
166	20240423	181200	1853816650	24400	24400	24400	24400	0
167	20240423	181100	1853816650	24400	24400	24400	24400	0
168	20240423	181000	1853816650	24400	24400	24400	24400	0
169	20240423	180900	1853816650	24400	24400	24400	24400	0
170	20240423	180800	1853816650	24400	24400	24400	24400	0
171	20240423	180700	1853816650	24400	24400	24400	24400	0
172	20240423	180600	1853816650	24400	24400	24400	24400	0
173	20240423	180500	1853816650	24400	24400	24400	24400	0
174	20240423	180400	1853816650	24400	24400	24400	24400	0
175	20240423	180300	1853816650	24400	24400	24400	24400	0
176	20240423	180200	1853816650	24400	24400	24400	24400	0
177	20240423	180100	1853816650	24400	24400	24400	24400	0
178	20240423	180000	1853816650	24400	24400	24400	24400	0
179	20240423	175900	1853816650	24400	24400	24400	24400	0
180	20240423	175800	1853816650	24400	24400	24400	24400	0
181	20240423	175700	1853816650	24400	24400	24400	24400	0
182	20240423	175600	1853816650	24400	24400	24400	24400	1415
183	20240423	175500	1853816650	24400	24400	24400	24400	0
184	20240423	175400	1853816650	24400	24400	24400	24400	0
185	20240423	175300	1853816650	24400	24400	24400	24400	0
186	20240423	175200	1853816650	24400	24400	24400	24400	0
187	20240423	175100	1853816650	24400	24400	24400	24400	0
188	20240423	175000	1853816650	24400	24400	24400	24400	0
189	20240423	174900	1853816650	24400	24400	24400	24400	0
190	20240423	174800	1853816650	24400	24400	24400	24400	0
191	20240423	174700	1853816650	24400	24400	24400	24400	0
192	20240423	174600	1853816650	24400	24400	24400	24400	0
193	20240423	174500	1853816650	24400	24400	24400	24400	0
194	20240423	174400	1853816650	24400	24400	24400	24400	0
195	20240423	174300	1853816650	24400	24400	24400	24400	0
196	20240423	174200	1853816650	24400	24400	24400	24400	0
197	20240423	174100	1853816650	24400	24400	24400	24400	0
198	20240423	174000	1853816650	24400	24400	24400	24400	0
199	20240423	173900	1853816650	24400	24400	24400	24400	0
200	20240423	173800	1853816650	24400	24400	24400	24400	0
201	20240423	173700	1853816650	24400	24400	24400	24400	0
202	20240423	173600	1853816650	24400	24400	24400	24400	0
203	20240423	173500	1853816650	24400	24400	24400	24400	0
204	20240423	173400	1853816650	24400	24400	24400	24400	0
205	20240423	173300	1853816650	24400	24400	24400	24400	0
206	20240423	173200	1853816650	24400	24400	24400	24400	0
207	20240423	173100	1853816650	24400	24400	24400	24400	0
208	20240423	173000	1853816650	24400	24400	24400	24400	0
209	20240423	172900	1853816650	24400	24400	24400	24400	0
210	20240423	172800	1853816650	24400	24400	24400	24400	0
211	20240423	172700	1853816650	24400	24400	24400	24400	0
212	20240423	172600	1853816650	24400	24400	24400	24400	1415
213	20240423	172500	1853816650	24400	24400	24400	24400	0
214	20240423	172400	1853816650	24400	24400	24400	24400	0
215	20240423	172300	1853816650	24400	24400	24400	24400	0
216	20240423	172200	1853816650	24400	24400	24400	24400	0
217	20240423	172100	1853816650	24400	24400	24400	24400	0
218	20240423	172000	1853816650	24400	24400	24400	24400	0
219	20240423	171900	1853816650	24400	24400	24400	24400	0
220	20240423	171800	1853816650	24400	24400	24400	24400	0
221	20240423	171700	1853816650	24400	24400	24400	24400	0
222	20240423	171600	1853816650	24400	24400	24400	24400	0
223	20240423	171500	1853816650	24400	24400	24400	24400	0
224	20240423	171400	1853816650	24400	24400	24400	24400	0
225	20240423	171300	1853816650	24400	24400	24400	24400	0
226	20240423	171200	1853816650	24400	24400	24400	24400	0
227	20240423	171100	1853816650	24400	24400	24400	24400	0
228	20240423	171000	1853816650	24400	24400	24400	24400	0
229	20240423	170900	1853816650	24400	24400	24400	24400	0
230	20240423	170800	1853816650	24400	24400	24400	24400	0
231	20240423	170700	1853816650	24400	24400	24400	24400	0
232	20240423	170600	1853816650	24400	24400	24400	24400	0
233	20240423	170500	1853816650	24400	24400	24400	24400	0
234	20240423	170400	1853816650	24400	24400	24400	24400	0
235	20240423	170300	1853816650	24400	24400	24400	24400	0
236	20240423	170200	1853816650	24400	24400	24400	24400	0
237	20240423	170100	1853816650	24400	24400	24400	24400	0
238	20240423	170000	1853816650	24400	24400	24400	24400	0
239	20240423	165900	1853816650	24400	24400	24400	24400	0
240	20240423	165800	1853816650	24400	24400	24400	24400	0
241	20240423	165700	1853816650	24400	24400	24400	24400	0
242	20240423	165600	1853816650	24400	24400	24400	24400	1415
243	20240423	165500	1853816650	24400	24400	24400	24400	0
244	20240423	165400	1853816650	24400	24400	24400	24400	0
245	20240423	165300	1853816650	24400	24400	24400	24400	0
246	20240423	165200	1853816650	24400	24400	24400	24400	0
247	20240423	165100	1853816650	24400	24400	24400	24400	0
248	20240423	165000	1853816650	24400	24400	24400	24400	0
249	20240423	164900	1853816650	24400	24400	24400	24400	0
250	20240423	164800	1853816650	24400	24400	24400	24400	0
251	20240423	164700	1853816650	24400	24400	24400	24400	0
252	20240423	164600	1853816650	24400	24400	24400	24400	0
253	20240423	164500	1853816650	24400	24400	24400	24400	0
254	20240423	164400	1853816650	24400	24400	24400	24400	0
255	20240423	164300	1853816650	24400	24400	24400	24400	0
256	20240423	164200	1853816650	24400	24400	24400	24400	0
257	20240423	164100	1853816650	24400	24400	24400	24400	0
258	20240423	164000	1853816650	24400	24400	24400	24400	0
259	20240423	163900	1853816650	24400	24400	24400	24400	0
260	20240423	163800	1853816650	24400	24400	24400	24400	0
261	20240423	163700	1853816650	24400	24400	24400	24400	0
262	20240423	163600	1853816650	24400	24400	24400	24400	0
263	20240423	163500	1853816650	24400	24400	24400	24400	0
264	20240423	163400	1853816650	24400	24400	24400	24400	0
265	20240423	163300	1853816650	24400	24400	24400	24400	0
266	20240423	163200	1853816650	24400	24400	24400	24400	0
267	20240423	163100	1853816650	24400	24400	24400	24400	0
268	20240423	163000	1853816650	24400	24400	24400	24400	0
269	20240423	162900	1853816650	24400	24400	24400	24400	0
270	20240423	162800	1853816650	24400	24400	24400	24400	0
271	20240423	162700	1853816650	24400	24400	24400	24400	0
272	20240423	162600	1853816650	24400	24400	24400	24400	1415
273	20240423	162500	1853816650	24400	24400	24400	24400	0
274	20240423	162400	1853816650	24400	24400	24400	24400	0
275	20240423	162300	1853816650	24400	24400	24400	24400	0
276	20240423	162200	1853816650	24400	24400	24400	24400	0
277	20240423	162100	1853816650	24400	24400	24400	24400	0
278	20240423	162000	1853816650	24400	24400	24400	24400	0
279	20240423	161900	1853816650	24400	24400	24400	24400	0
280	20240423	161800	1853816650	24400	24400	24400	24400	0
281	20240423	161700	1853816650	24400	24400	24400	24400	0
282	20240423	161600	1853816650	24400	24400	24400	24400	0
283	20240423	161500	1853816650	24400	24400	24400	24400	0
284	20240423	161400	1853816650	24400	24400	24400	24400	0
285	20240423	161300	1853816650	24400	24400	24400	24400	0
286	20240423	161200	1853816650	24400	24400	24400	24400	0
287	20240423	161100	1853816650	24400	24400	24400	24400	0
288	20240423	161000	1853816650	24400	24400	24400	24400	0
289	20240423	160900	1853816650	24400	24400	24400	24400	0
290	20240423	160800	1853816650	24400	24400	24400	24400	0
291	20240423	160700	1853816650	24400	24400	24400	24400	0
292	20240423	160600	1853816650	24400	24400	24400	24400	0
293	20240423	160500	1853816650	24400	24400	24400	24400	0
294	20240423	160400	1853816650	24400	24400	24400	24400	0
295	20240423	160300	1853816650	24400	24400	24400	24400	0
296	20240423	160200	1853816650	24400	24400	24400	24400	0
297	20240423	160100	1853816650	24400	24400	24400	24400	0
298	20240423	160000	1853816650	24400	24400	24400	24400	0
299	20240423	155900	1853816650	24400	24400	24400	24400	0
300	20240423	155800	1853816650	24400	24400	24400	24400	0
301	20240423	155700	1853816650	24400	24400	24400	24400	0
302	20240423	155600	1853816650	24400	24400	24400	24400	1415
303	20240423	155500	1853816650	24400	24400	24400	24400	0
304	20240423	155400	1853816650	24400	24400	24400	24400	0
305	20240423	155300	1853816650	24400	24400	24400	24400	0
306	20240423	155200	1853816650	24400	24400	24400	24400	0
307	20240423	155100	1853816650	24400	24400	24400	24400	0
308	20240423	155000	1853816650	24400	24400	24400	24400	0
309	20240423	154900	1853816650	24400	24400	24400	24400	0
310	20240423	154800	1853816650	24400	24400	24400	24400	0
311	20240423	154700	1853816650	24400	24400	24400	24400	0
312	20240423	154600	1853816650	24400	24400	24400	24400	0
313	20240423	154500	1853816650	24400	24400	24400	24400	0
314	20240423	154400	1853816650	24400	24400	24400	24400	0
315	20240423	154300	1853816650	24400	24400	24400	24400	0
316	20240423	154200	1853816650	24400	24400	24400	24400	0
317	20240423	154100	1853816650	24400	24400	24400	24400	0
318	20240423	154000	1853816650	24400	24400	24400	24400	0
319	20240423	153900	1853816650	24400	24400	24400	24400	0
320	20240423	153800	1853816650	24400	24400	24400	24400	0
321	20240423	153700	1853816650	24400	24400	24400	24400	0
322	20240423	153600	1853816650	24400	24400	24400	24400	0
323	20240423	153500	1853816650	24400	24400	24400	24400	0
324	20240423	153400	1853816650	24400	24400	24400	24400	0
325	20240423	153300	1853816650	24400	24400	24400	24400	0
326	20240423	153200	1853816650	24400	24400	24400	24400	0
327	20240423	153100	1853816650	24400	24400	24400	24400	0
328	20240423	153000	1853816650	24400	24400	24400	24400	1415
329	20240423	152900	1819290650	24350	24350	24350	24350	0
330	20240423	152800	1819290650	24350	24350	24350	24350	0
331	20240423	152700	1819290650	24350	24350	24350	24350	0
332	20240423	152600	1819290650	24350	24350	24350	24350	0
333	20240423	152500	1819290650	24350	24350	24350	24350	0
334	20240423	152400	1819290650	24350	24350	24350	24350	0
335	20240423	152300	1819290650	24350	24350	24350	24350	0
336	20240423	152200	1819290650	24350	24350	24350	24350	0
337	20240423	152100	1819290650	24350	24350	24350	24350	0
338	20240423	152000	1819290650	24350	24350	24350	24350	0
339	20240423	151900	1819290650	24350	24400	24400	24350	66
340	20240423	151800	1817683350	24400	24400	24400	24350	43
341	20240423	151700	1816635050	24450	24400	24450	24400	138
342	20240423	151600	1813263800	24400	24400	24400	24350	157
343	20240423	151500	1809434850	24350	24400	24400	24350	364
344	20240423	151400	1800555250	24400	24400	24400	24350	61
345	20240423	151300	1799068850	24350	24400	24400	24350	164
346	20240423	151200	1795070100	24400	24450	24450	24400	12
347	20240423	151100	1794777050	24450	24400	24450	24400	52
348	20240423	151000	1793505850	24400	24400	24400	24400	18
349	20240423	150900	1793066650	24350	24400	24400	24350	221
350	20240423	150800	1787678200	24400	24350	24400	24350	541
351	20240423	150700	1774503850	24450	24400	24450	24350	514
352	20240423	150600	1761978650	24400	24450	24450	24350	109
353	20240423	150500	1759322250	24450	24450	24450	24450	104
354	20240423	150400	1756779450	24450	24450	24450	24450	0
355	20240423	150300	1756779450	24450	24450	24450	24350	154
356	20240423	150200	1753022000	24450	24450	24450	24450	4
357	20240423	150100	1752924200	24450	24450	24450	24450	21
358	20240423	150000	1752410750	24350	24450	24500	24350	126
359	20240423	145900	1749334350	24400	24450	24450	24400	109
360	20240423	145800	1746673800	24450	24450	24500	24400	287
361	20240423	145700	1739662750	24450	24450	24450	24400	194
362	20240423	145600	1734923250	24350	24550	24550	24350	1831
363	20240423	145500	1690272950	24500	24500	24500	24500	39
364	20240423	145400	1689317450	24450	24600	24600	24450	142
365	20240423	145300	1685837900	24600	24400	24600	24400	309
366	20240423	145200	1678256800	24450	24450	24450	24400	52
367	20240423	145100	1676985900	24400	24450	24450	24400	90
368	20240423	145000	1674789850	24450	24400	24450	24400	102
369	20240423	144900	1672296000	24450	24450	24450	24450	1
370	20240423	144800	1672271550	24350	24450	24450	24350	221
371	20240423	144700	1666880150	24450	24450	24450	24450	106
372	20240423	144600	1664288450	24450	24450	24450	24450	21
373	20240423	144500	1663775000	24350	24450	24450	24350	130
374	20240423	144400	1660606400	24400	24400	24400	24400	0
375	20240423	144300	1660606400	24400	24400	24400	24400	186
376	20240423	144200	1656068000	24400	24350	24400	24350	90
377	20240423	144100	1653876450	24350	24400	24400	24350	1017
378	20240423	144000	1629100750	24400	24400	24400	24400	294
379	20240423	143900	1621927150	24400	24450	24450	24400	191
380	20240423	143800	1617261700	24450	24500	24500	24400	119
381	20240423	143700	1614350150	24500	24350	24500	24350	22
382	20240423	143600	1613811300	24500	24450	24500	24350	82
383	20240423	143500	1611810800	24450	24350	24500	24350	472
384	20240423	143400	1600288800	24400	24400	24400	24400	0
385	20240423	143300	1600288800	24400	24450	24450	24350	249
386	20240423	143200	1594215100	24450	24450	24450	24450	0
387	20240423	143100	1594215100	24450	24400	24500	24400	150
388	20240423	143000	1590549150	24400	24450	24450	24400	93
389	20240423	142900	1588278250	24400	24400	24400	24400	8
390	20240423	142800	1588083050	24400	24500	24500	24400	2384
391	20240423	142700	1529842700	24500	24500	24500	24450	78
392	20240423	142600	1527934650	24500	24550	24550	24500	630
393	20240423	142500	1512498550	24500	24500	24500	24500	0
394	20240423	142400	1512498550	24500	24550	24600	24500	164
395	20240423	142300	1508473250	24550	24550	24550	24550	0
396	20240423	142200	1508473250	24550	24550	24550	24550	41
397	20240423	142100	1507466700	24500	24500	24500	24450	203
398	20240423	142000	1502496150	24550	24550	24550	24550	177
399	20240423	141900	1498150800	24600	24600	24600	24600	1
400	20240423	141800	1498126200	24600	24500	24600	24450	138
401	20240423	141700	1494748300	24600	24600	24600	24600	0
402	20240423	141600	1494748300	24600	24500	24600	24500	134
403	20240423	141500	1491459050	24500	24600	24600	24450	236
404	20240423	141400	1485686000	24500	24500	24600	24500	1004
405	20240423	141300	1461087900	24500	24500	24650	24500	119
406	20240423	141200	1458169250	24450	24500	24500	24450	133
407	20240423	141100	1454913550	24650	24500	24650	24500	341
408	20240423	141000	1446529600	24500	24500	24500	24500	200
409	20240423	140900	1441629600	24550	24500	24550	24450	179
410	20240423	140800	1437245550	24550	24500	24550	24500	19
411	20240423	140700	1436780000	24550	24550	24550	24550	21
412	20240423	140600	1436264450	24450	24500	24550	24450	107
413	20240423	140500	1433645900	24500	24500	24550	24500	145
414	20240423	140400	1430091500	24500	24500	24500	24500	8
415	20240423	140300	1429895500	24500	24450	24500	24450	86
416	20240423	140200	1427791550	24500	24450	24500	24450	148
417	20240423	140100	1424172150	24450	24500	24500	24400	228
418	20240423	140000	1418603400	24400	24500	24500	24400	180
419	20240423	135900	1414201500	24500	24500	24500	24500	4
420	20240423	135800	1414103500	24500	24450	24500	24450	24
421	20240423	135700	1413515550	24450	24500	24500	24400	205
422	20240423	135600	1408504650	24450	24500	24500	24450	283
423	20240423	135500	1401583900	24500	24500	24500	24500	6
424	20240423	135400	1401436900	24500	24500	24500	24450	285
425	20240423	135300	1394462500	24500	24500	24500	24500	81
426	20240423	135200	1392478000	24550	24500	24550	24500	158
427	20240423	135100	1388605900	24500	24500	24500	24450	82
428	20240423	135000	1386600000	24500	24500	24500	24500	100
429	20240423	134900	1384150000	24500	24550	24550	24500	322
430	20240423	134800	1376260050	24450	24500	24550	24450	734
431	20240423	134700	1358277500	24550	24500	24550	24500	142
432	20240423	134600	1354798450	24550	24550	24550	24550	120
433	20240423	134500	1351852450	24500	24500	24500	24500	209
434	20240423	134400	1346731950	24500	24500	24500	24500	320
435	20240423	134300	1338891950	24550	24550	24550	24550	47
436	20240423	134200	1337738100	24550	24450	24550	24450	145
437	20240423	134100	1334184050	24550	24500	24550	24500	123
438	20240423	134000	1331170450	24500	24500	24500	24500	34
439	20240423	133900	1330337450	24450	24500	24550	24450	247
440	20240423	133800	1324291950	24550	24450	24550	24450	81
441	20240423	133700	1322307450	24500	24500	24550	24500	49
442	20240423	133600	1321105850	24450	24550	24550	24450	590
443	20240423	133500	1306652950	24550	24550	24600	24550	127
444	20240423	133400	1303533950	24600	24600	24600	24600	1
445	20240423	133300	1303509350	24500	24500	24600	24500	84
446	20240423	133200	1301449250	24600	24550	24600	24550	131
447	20240423	133100	1298233150	24550	24550	24550	24550	101
448	20240423	133000	1295753600	24550	24550	24550	24550	26
449	20240423	132900	1295115300	24550	24550	24550	24550	30
450	20240423	132800	1294378800	24550	24550	24550	24550	25
451	20240423	132700	1293765050	24500	24550	24550	24500	718
452	20240423	132600	1276169600	24550	24550	24550	24550	61
453	20240423	132500	1274672050	24500	24500	24500	24500	8
454	20240423	132400	1274476050	24550	24550	24550	24550	116
455	20240423	132300	1271628250	24600	24550	24600	24550	168
456	20240423	132200	1267499850	24550	24600	24600	24550	22
457	20240423	132100	1266958700	24600	24550	24600	24550	1016
458	20240423	132000	1242015000	24600	24650	24700	24600	890
459	20240423	131900	1220114500	24650	24650	24650	24650	0
460	20240423	131800	1220114500	24650	24650	24700	24650	45
461	20240423	131700	1219004200	24700	24700	24700	24700	0
462	20240423	131600	1219004200	24700	24700	24700	24650	122
463	20240423	131500	1215991550	24650	24700	24700	24650	123
464	20240423	131400	1212958650	24700	24700	24700	24700	79
465	20240423	131300	1211007350	24700	24750	24750	24700	39
466	20240423	131200	1210042150	24700	24700	24700	24700	6
467	20240423	131100	1209893950	24700	24700	24700	24700	36
468	20240423	131000	1209004750	24750	24750	24750	24750	0
469	20240423	130900	1209004750	24750	24750	24750	24750	41
470	20240423	130800	1207990000	24750	24750	24750	24750	81
471	20240423	130700	1205985250	24750	24750	24750	24750	23
472	20240423	130600	1205416000	24650	24700	24700	24650	100
473	20240423	130500	1202950550	24750	24700	24750	24700	33
474	20240423	130400	1202134300	24650	24700	24700	24650	351
475	20240423	130300	1193477250	24750	24700	24800	24700	125
476	20240423	130200	1190382350	24700	24750	24750	24700	40
477	20240423	130100	1189393500	24850	24750	24850	24750	98
478	20240423	130000	1186966200	24850	24800	24850	24800	91
479	20240423	125900	1184709350	24850	24750	24850	24750	106
480	20240423	125800	1182083650	24850	24850	24850	24850	24
481	20240423	125700	1181487250	24800	24850	24850	24800	82
482	20240423	125600	1179453600	24800	24850	24850	24800	37
483	20240423	125500	1178535000	24850	24850	24850	24850	0
484	20240423	125400	1178535000	24850	24800	24850	24800	82
485	20240423	125300	1176498200	24800	24800	24800	24800	81
486	20240423	125200	1174489400	24850	24850	24850	24850	19
487	20240423	125100	1174017250	24800	24800	24800	24800	318
488	20240423	125000	1166130850	24800	24750	24850	24750	196
489	20240423	124900	1161270700	24850	24800	24850	24800	100
490	20240423	124800	1158788350	24800	24750	24800	24750	43
491	20240423	124700	1157723250	24750	24750	24750	24750	0
492	20240423	124600	1157723250	24750	24800	24800	24750	100
493	20240423	124500	1155247300	24750	24800	24800	24750	64
494	20240423	124400	1153662450	24800	24800	24800	24800	18
495	20240423	124300	1153216050	24800	24800	24800	24800	42
496	20240423	124200	1152174450	24800	24800	24800	24800	81
497	20240423	124100	1150165650	24800	24800	24800	24800	22
498	20240423	124000	1149620050	24800	24800	24800	24800	1
499	20240423	123900	1149595250	24800	24800	24800	24800	22
500	20240423	123800	1149049650	24750	24750	24750	24750	103
501	20240423	123700	1146500400	24800	24750	24800	24750	40
502	20240423	123600	1145509400	24750	24750	24750	24750	20
503	20240423	123500	1145014400	24800	24750	24800	24750	58
504	20240423	123400	1143578000	24750	24750	24750	24750	18
505	20240423	123300	1143132500	24650	24750	24750	24650	108
506	20240423	123200	1140466500	24750	24750	24750	24750	85
507	20240423	123100	1138362750	24800	24800	24800	24800	17
508	20240423	123000	1137941150	24750	24800	24800	24750	100
509	20240423	122900	1135465200	24800	24800	24800	24800	25
510	20240423	122800	1134845200	24800	24650	24800	24650	21
511	20240423	122700	1134324550	24650	24750	24750	24650	180
512	20240423	122600	1129879100	24750	24700	24750	24700	33
513	20240423	122500	1129063100	24700	24700	24700	24700	52
514	20240423	122400	1127778700	24750	24800	24800	24750	40
515	20240423	122300	1126787850	24800	24800	24800	24800	98
516	20240423	122200	1124357450	24800	24800	24800	24800	22
517	20240423	122100	1123811850	24800	24800	24800	24800	0
518	20240423	122000	1123811850	24800	24800	24800	24800	24
519	20240423	121900	1123216650	24750	24750	24750	24750	81
520	20240423	121800	1121211900	24800	24750	24800	24750	36
521	20240423	121700	1120319950	24800	24800	24800	24800	0
522	20240423	121600	1120319950	24800	24700	24800	24650	218
523	20240423	121500	1114938500	24800	24800	24800	24800	116
524	20240423	121400	1112061700	24800	24800	24800	24800	24
525	20240423	121300	1111466500	24800	24800	24800	24800	23
526	20240423	121200	1110896100	24800	24800	24800	24800	5
527	20240423	121100	1110772100	24750	24800	24800	24750	116
528	20240423	121000	1107900250	24650	24650	24650	24650	0
529	20240423	120900	1107900250	24650	24800	24800	24650	26
530	20240423	120800	1107255900	24750	24750	24750	24750	99
531	20240423	120700	1104805650	24850	24750	24850	24750	99
532	20240423	120600	1102353700	24850	24850	24850	24850	0
533	20240423	120500	1102353700	24850	24850	24850	24850	21
534	20240423	120400	1101831850	24800	24800	24800	24800	99
535	20240423	120300	1099376650	24850	24800	24850	24800	120
536	20240423	120200	1096399750	24850	24850	24850	24850	173
537	20240423	120100	1092100700	24850	24850	24850	24850	42
538	20240423	120000	1091057000	24850	24850	24850	24850	90
539	20240423	115900	1088820500	24850	24800	24850	24800	98
540	20240423	115800	1086388200	24850	24800	24850	24800	34
541	20240423	115700	1085544750	24800	24800	24800	24800	0
542	20240423	115600	1085544750	24800	24800	24800	24800	30
543	20240423	115500	1084800750	24650	24650	24650	24650	1
544	20240423	115400	1084776100	24700	24800	24800	24700	1359
545	20240423	115300	1051200450	24800	24800	24800	24800	99
546	20240423	115200	1048745250	24800	24800	24800	24800	37
547	20240423	115100	1047827650	24800	24800	24800	24800	0
548	20240423	115000	1047827650	24800	24800	24800	24800	46
549	20240423	114900	1046686850	24800	24800	24800	24800	176
550	20240423	114800	1042322050	24850	24850	24850	24850	45
551	20240423	114700	1041203800	24800	24800	24800	24800	113
552	20240423	114600	1038401400	24800	24800	24800	24800	27
553	20240423	114500	1037731800	24800	24800	24800	24800	147
554	20240423	114400	1034086200	24800	24800	24800	24750	252
555	20240423	114300	1027846600	24800	24850	24850	24800	74
556	20240423	114200	1026010250	24850	24850	24850	24850	27
557	20240423	114100	1025339300	24850	24800	24850	24750	434
558	20240423	114000	1014581450	24800	24800	24800	24800	17
559	20240423	113900	1014159850	24750	24800	24800	24750	264
560	20240423	113800	1007624150	24800	24800	24800	24800	0
561	20240423	113700	1007624150	24800	24800	24800	24800	187
562	20240423	113600	1002986550	24800	24800	24800	24800	0
563	20240423	113500	1002986550	24800	24800	24800	24800	31
564	20240423	113400	1002217750	24800	24800	24800	24800	99
565	20240423	113300	999762550	24800	24800	24800	24800	29
566	20240423	113200	999043350	24800	24800	24800	24800	2
567	20240423	113100	998993750	24800	24800	24800	24800	45
568	20240423	113000	997877750	24800	24800	24800	24800	89
569	20240423	112900	995670550	24800	24800	24800	24750	36
570	20240423	112800	994777800	24800	24800	24800	24800	17
571	20240423	112700	994356200	24800	24800	24800	24800	9
572	20240423	112600	994133000	24800	24800	24800	24800	116
573	20240423	112500	991256200	24800	24800	24800	24800	9
574	20240423	112400	991033000	24800	24850	24850	24800	26
575	20240423	112300	990387150	24850	24850	24850	24850	27
576	20240423	112200	989716200	24850	24800	24850	24800	351
577	20240423	112100	981007350	24800	24800	24800	24800	0
578	20240423	112000	981007350	24800	24750	24800	24750	63
579	20240423	111900	979446100	24750	24750	24750	24750	98
580	20240423	111800	977020600	24750	24750	24750	24750	59
581	20240423	111700	975560350	24750	24750	24750	24750	10
582	20240423	111600	975312850	24750	24700	24750	24700	102
583	20240423	111500	972792100	24700	24700	24700	24700	91
584	20240423	111400	970544400	24700	24750	24750	24700	137
585	20240423	111300	967159100	24750	24750	24750	24750	190
586	20240423	111200	962456600	24750	24650	24750	24650	1509
587	20240423	111100	925144900	24650	24650	24650	24650	114
588	20240423	111000	922334800	24650	24650	24650	24650	9
589	20240423	110900	922112950	24650	24650	24650	24650	19
590	20240423	110800	921644600	24650	24650	24650	24650	9
591	20240423	110700	921422750	24700	24550	24700	24550	198
592	20240423	110600	916548050	24550	24650	24650	24550	209
593	20240423	110500	911416200	24650	24700	24700	24650	32
594	20240423	110400	910626300	24550	24650	24700	24550	197
595	20240423	110300	905770100	24600	24600	24600	24600	38
596	20240423	110200	904835300	24600	24600	24600	24600	124
597	20240423	110100	901784900	24550	24600	24600	24550	52
598	20240423	110000	900505750	24600	24600	24600	24600	91
599	20240423	105900	898267150	24550	24550	24550	24550	40
600	20240423	105800	897285150	24500	24550	24550	24500	108
601	20240423	105700	894638700	24550	24500	24550	24450	58
602	20240423	105600	893218700	24450	24550	24550	24450	1513
603	20240423	105500	856179000	24500	24650	24650	24500	1677
604	20240423	105400	815027650	24750	24750	24750	24700	26
605	20240423	105300	814384200	24700	24650	24700	24650	93
606	20240423	105200	812090650	24750	24750	24750	24750	20
607	20240423	105100	811595650	24750	24700	24750	24700	21
608	20240423	105000	811076450	24700	24700	24750	24700	33
609	20240423	104900	810260000	24600	24600	24600	24600	90
610	20240423	104800	808046000	24650	24650	24650	24650	190
611	20240423	104700	803362500	24650	24700	24700	24600	269
612	20240423	104600	796731300	24800	24800	24800	24800	40
613	20240423	104500	795739300	24800	24800	24800	24800	89
614	20240423	104400	793532100	24800	24750	24800	24750	42
615	20240423	104300	792491750	24750	24750	24750	24750	1
616	20240423	104200	792467000	24750	24750	24750	24700	52
617	20240423	104100	791180500	24750	24750	24750	24750	22
618	20240423	104000	790636000	24750	24750	24750	24750	9
619	20240423	103900	790413250	24750	24750	24750	24750	45
620	20240423	103800	789299500	24600	24650	24650	24600	150
621	20240423	103700	785606950	24700	24750	24800	24700	125
622	20240423	103600	782516050	24800	24800	24800	24800	8
623	20240423	103500	782317650	24800	24800	24800	24800	19
624	20240423	103400	781846450	24750	24800	24800	24750	37
625	20240423	103300	780929850	24800	24850	24850	24700	103
626	20240423	103200	778374600	24650	24650	24650	24650	5
627	20240423	103100	778251350	24650	24750	24800	24650	500
628	20240423	103000	765912250	24750	24750	24750	24750	9
629	20240423	102900	765689500	24750	24650	24750	24650	32
630	20240423	102800	764898250	24650	24700	24700	24650	230
631	20240423	102700	759226350	24850	24800	24850	24700	144
632	20240423	102600	755662000	24750	24750	24800	24750	93
633	20240423	102500	753359250	24700	24750	24750	24700	56
634	20240423	102400	751974500	24800	24800	24800	24800	22
635	20240423	102300	751428900	24800	24800	24800	24800	36
636	20240423	102200	750536100	24850	25000	25000	24800	177
637	20240423	102100	746134550	24900	24950	25050	24900	522
638	20240423	102000	733111100	25050	25050	25050	24950	156
639	20240423	101900	729207600	24950	25050	25050	24950	223
640	20240423	101800	723641800	25050	25050	25050	25050	104
641	20240423	101700	721036600	25100	25000	25100	24900	2701
642	20240423	101600	653393400	25000	25000	25000	25000	23
643	20240423	101500	652818400	24900	24950	25000	24900	192
644	20240423	101400	648027550	24950	24900	25050	24900	292
645	20240423	101300	640728350	24950	24950	24950	24900	107
646	20240423	101200	638062900	25000	24950	25000	24950	112
647	20240423	101100	635265850	24950	24900	25000	24900	147
648	20240423	101000	631605300	24900	24900	24900	24900	23
649	20240423	100900	631032600	25000	25000	25050	25000	547
650	20240423	100800	617357250	24900	24850	25000	24850	741
651	20240423	100700	598885100	24900	24850	24900	24850	311
652	20240423	100600	591155750	24850	24750	24850	24750	403
653	20240423	100500	581166300	24800	24650	24800	24550	987
654	20240423	100400	556879850	24800	24800	24800	24600	410
655	20240423	100300	546765950	24800	24800	24850	24800	1194
656	20240423	100200	517153850	24750	24750	24750	24750	13
657	20240423	100100	516832100	24750	24800	24800	24750	83
658	20240423	100000	514775400	24800	24750	24800	24750	21
659	20240423	095900	514254650	24800	24800	24800	24750	587
660	20240423	095800	499701550	24800	24800	24800	24800	22
661	20240423	095700	499155950	24800	24750	24800	24750	104
662	20240423	095600	496580750	24750	24700	24750	24700	137
663	20240423	095500	493190800	24700	24700	24700	24700	318
664	20240423	095400	485336200	24700	24700	24700	24700	23
665	20240423	095300	484768100	24700	24700	24700	24700	1
666	20240423	095200	484743400	24700	24700	24700	24700	26
667	20240423	095100	484101200	24700	24600	24700	24600	245
668	20240423	095000	478063900	24650	24700	24700	24650	571
669	20240423	094900	463986400	24700	24700	24700	24700	21
670	20240423	094800	463467700	24700	24700	24700	24700	103
671	20240423	094700	460923600	24650	24700	24700	24650	168
672	20240423	094600	456781400	24700	24700	24700	24700	21
673	20240423	094500	456262700	24650	24650	24650	24650	125
674	20240423	094400	453181450	24650	24600	24650	24600	484
675	20240423	094300	441251050	24650	24600	24650	24600	8
676	20240423	094200	441054050	24650	24650	24650	24650	36
677	20240423	094100	440166650	24650	24600	24650	24600	600
678	20240423	094000	425384950	24550	24600	24600	24550	127
679	20240423	093900	422264600	24600	24550	24600	24500	928
680	20240423	093800	399466150	24600	24600	24600	24600	5
681	20240423	093700	399343150	24600	24550	24600	24550	120
682	20240423	093600	396393150	24550	24500	24550	24500	87
683	20240423	093500	394260050	24400	24500	24550	24400	1345
684	20240423	093400	361393000	24500	24450	24500	24400	398
685	20240423	093300	351671450	24500	24500	24500	24450	772
686	20240423	093200	332794050	24500	24550	24600	24450	1070
687	20240423	093100	306549200	24550	24550	24550	24550	225
688	20240423	093000	301025450	24550	24600	24600	24450	1162
689	20240423	092900	272520300	24600	24650	24650	24600	413
690	20240423	092800	262354550	24700	24700	24700	24700	10
691	20240423	092700	262107550	24700	24700	24700	24700	322
692	20240423	092600	254154150	24600	24650	24650	24600	285
693	20240423	092500	247129100	24600	24650	24650	24600	227
694	20240423	092400	241542900	24650	24700	24750	24650	398
695	20240423	092300	231726250	24750	24750	24750	24750	1
696	20240423	092200	231701500	24700	24700	24700	24700	149
697	20240423	092100	228021200	24700	24750	24750	24700	230
698	20240423	092000	222333250	24750	24800	24800	24750	73
699	20240423	091900	220524850	24800	24800	24800	24750	461
700	20240423	091800	209098000	24850	24750	24850	24750	643
701	20240423	091700	193167300	24700	24600	24700	24600	251
702	20240423	091600	186970950	24600	24700	24700	24600	340
703	20240423	091500	178602800	24700	24650	24700	24600	334
704	20240423	091400	170358900	24600	24550	24650	24500	83
705	20240423	091300	168319300	24550	24500	24550	24450	235
706	20240423	091200	162552550	24550	24650	24650	24400	1087
707	20240423	091100	135917650	24700	24750	24750	24650	203
708	20240423	091000	130896600	24750	24750	24750	24750	20
709	20240423	090900	130401600	24650	24750	24750	24650	610
710	20240423	090800	115308300	24750	24650	24750	24650	78
711	20240423	090700	113377900	24750	24750	24750	24750	106
712	20240423	090600	110754400	24550	24500	24600	24500	203
713	20240423	090500	105766550	24400	24550	24550	24400	1423
714	20240423	090400	70929400	24550	24600	24600	24550	53
715	20240423	090300	69628000	24600	24600	24600	24500	887
716	20240423	090200	47839400	24650	24800	24900	24600	839
717	20240423	090100	27127150	24800	24750	24800	24750	25
718	20240423	090000	26507750	24700	24650	24700	24650	270