KissMeData/069960/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	194800	2104176600	50300	50300	50300	50300	1641
3	20240424	194700	2104176600	50300	50300	50300	50300	0
4	20240424	194600	2104176600	50300	50300	50300	50300	0
5	20240424	194500	2104176600	50300	50300	50300	50300	0
6	20240424	194400	2104176600	50300	50300	50300	50300	0
7	20240424	194300	2104176600	50300	50300	50300	50300	0
8	20240424	194200	2104176600	50300	50300	50300	50300	0
9	20240424	194100	2104176600	50300	50300	50300	50300	0
10	20240424	194000	2104176600	50300	50300	50300	50300	0
11	20240424	193900	2104176600	50300	50300	50300	50300	0
12	20240424	193800	2104176600	50300	50300	50300	50300	0
13	20240424	193700	2104176600	50300	50300	50300	50300	0
14	20240424	193600	2104176600	50300	50300	50300	50300	0
15	20240424	193500	2104176600	50300	50300	50300	50300	0
16	20240424	193400	2104176600	50300	50300	50300	50300	0
17	20240424	193300	2104176600	50300	50300	50300	50300	0
18	20240424	193200	2104176600	50300	50300	50300	50300	0
19	20240424	193100	2104176600	50300	50300	50300	50300	0
20	20240424	193000	2104176600	50300	50300	50300	50300	0
21	20240424	192900	2104176600	50300	50300	50300	50300	0
22	20240424	192800	2104176600	50300	50300	50300	50300	0
23	20240424	192700	2104176600	50300	50300	50300	50300	0
24	20240424	192600	2104176600	50300	50300	50300	50300	0
25	20240424	192500	2104176600	50300	50300	50300	50300	0
26	20240424	192400	2104176600	50300	50300	50300	50300	0
27	20240424	192300	2104176600	50300	50300	50300	50300	0
28	20240424	192200	2104176600	50300	50300	50300	50300	0
29	20240424	192100	2104176600	50300	50300	50300	50300	0
30	20240424	192000	2104176600	50300	50300	50300	50300	0
31	20240424	191900	2104176600	50300	50300	50300	50300	0
32	20240424	191800	2104176600	50300	50300	50300	50300	1641
33	20240424	191700	2104176600	50300	50300	50300	50300	0
34	20240424	191600	2104176600	50300	50300	50300	50300	0
35	20240424	191500	2104176600	50300	50300	50300	50300	0
36	20240424	191400	2104176600	50300	50300	50300	50300	0
37	20240424	191300	2104176600	50300	50300	50300	50300	0
38	20240424	191200	2104176600	50300	50300	50300	50300	0
39	20240424	191100	2104176600	50300	50300	50300	50300	0
40	20240424	191000	2104176600	50300	50300	50300	50300	0
41	20240424	190900	2104176600	50300	50300	50300	50300	0
42	20240424	190800	2104176600	50300	50300	50300	50300	0
43	20240424	190700	2104176600	50300	50300	50300	50300	0
44	20240424	190600	2104176600	50300	50300	50300	50300	0
45	20240424	190500	2104176600	50300	50300	50300	50300	0
46	20240424	190400	2104176600	50300	50300	50300	50300	0
47	20240424	190300	2104176600	50300	50300	50300	50300	0
48	20240424	190200	2104176600	50300	50300	50300	50300	0
49	20240424	190100	2104176600	50300	50300	50300	50300	0
50	20240424	190000	2104176600	50300	50300	50300	50300	0
51	20240424	185900	2104176600	50300	50300	50300	50300	0
52	20240424	185800	2104176600	50300	50300	50300	50300	0
53	20240424	185700	2104176600	50300	50300	50300	50300	0
54	20240424	185600	2104176600	50300	50300	50300	50300	0
55	20240424	185500	2104176600	50300	50300	50300	50300	0
56	20240424	185400	2104176600	50300	50300	50300	50300	0
57	20240424	185300	2104176600	50300	50300	50300	50300	0
58	20240424	185200	2104176600	50300	50300	50300	50300	0
59	20240424	185100	2104176600	50300	50300	50300	50300	0
60	20240424	185000	2104176600	50300	50300	50300	50300	0
61	20240424	184900	2104176600	50300	50300	50300	50300	0
62	20240424	184800	2104176600	50300	50300	50300	50300	1641
63	20240424	184700	2104176600	50300	50300	50300	50300	0
64	20240424	184600	2104176600	50300	50300	50300	50300	0
65	20240424	184500	2104176600	50300	50300	50300	50300	0
66	20240424	184400	2104176600	50300	50300	50300	50300	0
67	20240424	184300	2104176600	50300	50300	50300	50300	0
68	20240424	184200	2104176600	50300	50300	50300	50300	0
69	20240424	184100	2104176600	50300	50300	50300	50300	0
70	20240424	184000	2104176600	50300	50300	50300	50300	0
71	20240424	183900	2104176600	50300	50300	50300	50300	0
72	20240424	183800	2104176600	50300	50300	50300	50300	0
73	20240424	183700	2104176600	50300	50300	50300	50300	0
74	20240424	183600	2104176600	50300	50300	50300	50300	0
75	20240424	183500	2104176600	50300	50300	50300	50300	0
76	20240424	183400	2104176600	50300	50300	50300	50300	0
77	20240424	183300	2104176600	50300	50300	50300	50300	0
78	20240424	183200	2104176600	50300	50300	50300	50300	0
79	20240424	183100	2104176600	50300	50300	50300	50300	0
80	20240424	183000	2104176600	50300	50300	50300	50300	0
81	20240424	182900	2104176600	50300	50300	50300	50300	0
82	20240424	182800	2104176600	50300	50300	50300	50300	0
83	20240424	182700	2104176600	50300	50300	50300	50300	0
84	20240424	182600	2104176600	50300	50300	50300	50300	0
85	20240424	182500	2104176600	50300	50300	50300	50300	0
86	20240424	182400	2104176600	50300	50300	50300	50300	0
87	20240424	182300	2104176600	50300	50300	50300	50300	0
88	20240424	182200	2104176600	50300	50300	50300	50300	0
89	20240424	182100	2104176600	50300	50300	50300	50300	0
90	20240424	182000	2104176600	50300	50300	50300	50300	0
91	20240424	181900	2104176600	50300	50300	50300	50300	0
92	20240424	181800	2104176600	50300	50300	50300	50300	1641
93	20240424	181700	2104176600	50300	50300	50300	50300	0
94	20240424	181600	2104176600	50300	50300	50300	50300	0
95	20240424	181500	2104176600	50300	50300	50300	50300	0
96	20240424	181400	2104176600	50300	50300	50300	50300	0
97	20240424	181300	2104176600	50300	50300	50300	50300	0
98	20240424	181200	2104176600	50300	50300	50300	50300	0
99	20240424	181100	2104176600	50300	50300	50300	50300	0
100	20240424	181000	2104176600	50300	50300	50300	50300	0
101	20240424	180900	2104176600	50300	50300	50300	50300	0
102	20240424	180800	2104176600	50300	50300	50300	50300	0
103	20240424	180700	2104176600	50300	50300	50300	50300	0
104	20240424	180600	2104176600	50300	50300	50300	50300	0
105	20240424	180500	2104176600	50300	50300	50300	50300	0
106	20240424	180400	2104176600	50300	50300	50300	50300	0
107	20240424	180300	2104176600	50300	50300	50300	50300	0
108	20240424	180200	2104176600	50300	50300	50300	50300	0
109	20240424	180100	2104176600	50300	50300	50300	50300	0
110	20240424	180000	2104176600	50300	50300	50300	50300	0
111	20240424	175900	2104176600	50300	50300	50300	50300	0
112	20240424	175800	2104176600	50300	50300	50300	50300	0
113	20240424	175700	2104176600	50300	50300	50300	50300	0
114	20240424	175600	2104176600	50300	50300	50300	50300	0
115	20240424	175500	2104176600	50300	50300	50300	50300	0
116	20240424	175400	2104176600	50300	50300	50300	50300	0
117	20240424	175300	2104176600	50300	50300	50300	50300	0
118	20240424	175200	2104176600	50300	50300	50300	50300	0
119	20240424	175100	2104176600	50300	50300	50300	50300	0
120	20240424	175000	2104176600	50300	50300	50300	50300	0
121	20240424	174900	2104176600	50300	50300	50300	50300	0
122	20240424	174800	2104176600	50300	50300	50300	50300	1641
123	20240424	174700	2104176600	50300	50300	50300	50300	0
124	20240424	174600	2104176600	50300	50300	50300	50300	0
125	20240424	174500	2104176600	50300	50300	50300	50300	0
126	20240424	174400	2104176600	50300	50300	50300	50300	0
127	20240424	174300	2104176600	50300	50300	50300	50300	0
128	20240424	174200	2104176600	50300	50300	50300	50300	0
129	20240424	174100	2104176600	50300	50300	50300	50300	0
130	20240424	174000	2104176600	50300	50300	50300	50300	0
131	20240424	173900	2104176600	50300	50300	50300	50300	0
132	20240424	173800	2104176600	50300	50300	50300	50300	0
133	20240424	173700	2104176600	50300	50300	50300	50300	0
134	20240424	173600	2104176600	50300	50300	50300	50300	0
135	20240424	173500	2104176600	50300	50300	50300	50300	0
136	20240424	173400	2104176600	50300	50300	50300	50300	0
137	20240424	173300	2104176600	50300	50300	50300	50300	0
138	20240424	173200	2104176600	50300	50300	50300	50300	0
139	20240424	173100	2104176600	50300	50300	50300	50300	0
140	20240424	173000	2104176600	50300	50300	50300	50300	0
141	20240424	172900	2104176600	50300	50300	50300	50300	0
142	20240424	172800	2104176600	50300	50300	50300	50300	0
143	20240424	172700	2104176600	50300	50300	50300	50300	0
144	20240424	172600	2104176600	50300	50300	50300	50300	0
145	20240424	172500	2104176600	50300	50300	50300	50300	0
146	20240424	172400	2104176600	50300	50300	50300	50300	0
147	20240424	172300	2104176600	50300	50300	50300	50300	0
148	20240424	172200	2104176600	50300	50300	50300	50300	0
149	20240424	172100	2104176600	50300	50300	50300	50300	0
150	20240424	172000	2104176600	50300	50300	50300	50300	0
151	20240424	171900	2104176600	50300	50300	50300	50300	0
152	20240424	171800	2104176600	50300	50300	50300	50300	1641
153	20240424	171700	2104176600	50300	50300	50300	50300	0
154	20240424	171600	2104176600	50300	50300	50300	50300	0
155	20240424	171500	2104176600	50300	50300	50300	50300	0
156	20240424	171400	2104176600	50300	50300	50300	50300	0
157	20240424	171300	2104176600	50300	50300	50300	50300	0
158	20240424	171200	2104176600	50300	50300	50300	50300	0
159	20240424	171100	2104176600	50300	50300	50300	50300	0
160	20240424	171000	2104176600	50300	50300	50300	50300	0
161	20240424	170900	2104176600	50300	50300	50300	50300	0
162	20240424	170800	2104176600	50300	50300	50300	50300	0
163	20240424	170700	2104176600	50300	50300	50300	50300	0
164	20240424	170600	2104176600	50300	50300	50300	50300	0
165	20240424	170500	2104176600	50300	50300	50300	50300	0
166	20240424	170400	2104176600	50300	50300	50300	50300	0
167	20240424	170300	2104176600	50300	50300	50300	50300	0
168	20240424	170200	2104176600	50300	50300	50300	50300	0
169	20240424	170100	2104176600	50300	50300	50300	50300	0
170	20240424	170000	2104176600	50300	50300	50300	50300	0
171	20240424	165900	2104176600	50300	50300	50300	50300	0
172	20240424	165800	2104176600	50300	50300	50300	50300	0
173	20240424	165700	2104176600	50300	50300	50300	50300	0
174	20240424	165600	2104176600	50300	50300	50300	50300	0
175	20240424	165500	2104176600	50300	50300	50300	50300	0
176	20240424	165400	2104176600	50300	50300	50300	50300	0
177	20240424	165300	2104176600	50300	50300	50300	50300	0
178	20240424	165200	2104176600	50300	50300	50300	50300	0
179	20240424	165100	2104176600	50300	50300	50300	50300	0
180	20240424	165000	2104176600	50300	50300	50300	50300	0
181	20240424	164900	2104176600	50300	50300	50300	50300	0
182	20240424	164800	2104176600	50300	50300	50300	50300	1641
183	20240424	164700	2104176600	50300	50300	50300	50300	0
184	20240424	164600	2104176600	50300	50300	50300	50300	0
185	20240424	164500	2104176600	50300	50300	50300	50300	0
186	20240424	164400	2104176600	50300	50300	50300	50300	0
187	20240424	164300	2104176600	50300	50300	50300	50300	0
188	20240424	164200	2104176600	50300	50300	50300	50300	0
189	20240424	164100	2104176600	50300	50300	50300	50300	0
190	20240424	164000	2104176600	50300	50300	50300	50300	0
191	20240424	163900	2104176600	50300	50300	50300	50300	0
192	20240424	163800	2104176600	50300	50300	50300	50300	0
193	20240424	163700	2104176600	50300	50300	50300	50300	0
194	20240424	163600	2104176600	50300	50300	50300	50300	0
195	20240424	163500	2104176600	50300	50300	50300	50300	0
196	20240424	163400	2104176600	50300	50300	50300	50300	0
197	20240424	163300	2104176600	50300	50300	50300	50300	0
198	20240424	163200	2104176600	50300	50300	50300	50300	0
199	20240424	163100	2104176600	50300	50300	50300	50300	0
200	20240424	163000	2104176600	50300	50300	50300	50300	0
201	20240424	162900	2104176600	50300	50300	50300	50300	0
202	20240424	162800	2104176600	50300	50300	50300	50300	0
203	20240424	162700	2104176600	50300	50300	50300	50300	0
204	20240424	162600	2104176600	50300	50300	50300	50300	0
205	20240424	162500	2104176600	50300	50300	50300	50300	0
206	20240424	162400	2104176600	50300	50300	50300	50300	0
207	20240424	162300	2104176600	50300	50300	50300	50300	0
208	20240424	162200	2104176600	50300	50300	50300	50300	0
209	20240424	162100	2104176600	50300	50300	50300	50300	0
210	20240424	162000	2104176600	50300	50300	50300	50300	0
211	20240424	161900	2104176600	50300	50300	50300	50300	0
212	20240424	161800	2104176600	50300	50300	50300	50300	1641
213	20240424	161700	2104176600	50300	50300	50300	50300	0
214	20240424	161600	2104176600	50300	50300	50300	50300	0
215	20240424	161500	2104176600	50300	50300	50300	50300	0
216	20240424	161400	2104176600	50300	50300	50300	50300	0
217	20240424	161300	2104176600	50300	50300	50300	50300	0
218	20240424	161200	2104176600	50300	50300	50300	50300	0
219	20240424	161100	2104176600	50300	50300	50300	50300	0
220	20240424	161000	2104176600	50300	50300	50300	50300	0
221	20240424	160900	2104176600	50300	50300	50300	50300	0
222	20240424	160800	2104176600	50300	50300	50300	50300	0
223	20240424	160700	2104176600	50300	50300	50300	50300	0
224	20240424	160600	2104176600	50300	50300	50300	50300	0
225	20240424	160500	2104176600	50300	50300	50300	50300	0
226	20240424	160400	2104176600	50300	50300	50300	50300	0
227	20240424	160300	2104176600	50300	50300	50300	50300	0
228	20240424	160200	2104176600	50300	50300	50300	50300	0
229	20240424	160100	2104176600	50300	50300	50300	50300	0
230	20240424	160000	2104176600	50300	50300	50300	50300	0
231	20240424	155900	2104176600	50300	50300	50300	50300	0
232	20240424	155800	2104176600	50300	50300	50300	50300	0
233	20240424	155700	2104176600	50300	50300	50300	50300	0
234	20240424	155600	2104176600	50300	50300	50300	50300	0
235	20240424	155500	2104176600	50300	50300	50300	50300	0
236	20240424	155400	2104176600	50300	50300	50300	50300	0
237	20240424	155300	2104176600	50300	50300	50300	50300	0
238	20240424	155200	2104176600	50300	50300	50300	50300	0
239	20240424	155100	2104176600	50300	50300	50300	50300	0
240	20240424	155000	2104176600	50300	50300	50300	50300	0
241	20240424	154900	2104176600	50300	50300	50300	50300	0
242	20240424	154800	2104176600	50300	50300	50300	50300	1641
243	20240424	154700	2104176600	50300	50300	50300	50300	0
244	20240424	154600	2104176600	50300	50300	50300	50300	0
245	20240424	154500	2104176600	50300	50300	50300	50300	0
246	20240424	154400	2104176600	50300	50300	50300	50300	0
247	20240424	154300	2104176600	50300	50300	50300	50300	0
248	20240424	154200	2104176600	50300	50300	50300	50300	0
249	20240424	154100	2104176600	50300	50300	50300	50300	0
250	20240424	154000	2104176600	50300	50300	50300	50300	0
251	20240424	153900	2104176600	50300	50300	50300	50300	0
252	20240424	153800	2104176600	50300	50300	50300	50300	0
253	20240424	153700	2104176600	50300	50300	50300	50300	0
254	20240424	153600	2104176600	50300	50300	50300	50300	0
255	20240424	153500	2104176600	50300	50300	50300	50300	0
256	20240424	153400	2104176600	50300	50300	50300	50300	0
257	20240424	153300	2104176600	50300	50300	50300	50300	0
258	20240424	153200	2104176600	50300	50300	50300	50300	0
259	20240424	153100	2104176600	50300	50300	50300	50300	0
260	20240424	153000	2104176600	50300	50300	50300	50300	1641
261	20240424	152900	2021634300	50300	50300	50300	50300	0
262	20240424	152800	2021634300	50300	50300	50300	50300	0
263	20240424	152700	2021634300	50300	50300	50300	50300	0
264	20240424	152600	2021634300	50300	50300	50300	50300	0
265	20240424	152500	2021634300	50300	50300	50300	50300	0
266	20240424	152400	2021634300	50300	50300	50300	50300	0
267	20240424	152300	2021634300	50300	50300	50300	50300	0
268	20240424	152200	2021634300	50300	50300	50300	50300	0
269	20240424	152100	2021634300	50300	50300	50300	50300	0
270	20240424	152000	2021634300	50300	50300	50300	50300	0
271	20240424	151900	2021634300	50300	50200	50300	50200	218
272	20240424	151800	2010680200	50200	50300	50500	50200	977
273	20240424	151700	1961591900	50300	50300	50500	50300	571
274	20240424	151600	1932861300	50300	50500	50600	50300	947
275	20240424	151500	1885062700	50500	50400	50600	50400	1002
276	20240424	151400	1834463600	50400	50300	50600	50300	1030
277	20240424	151300	1782555600	50300	50400	50600	50300	1438
278	20240424	151200	1710123200	50400	50500	50700	50400	1168
279	20240424	151100	1651180300	50700	50600	50700	50500	439
280	20240424	151000	1628980800	50700	50600	50700	50600	13
281	20240424	150900	1628322200	50700	50700	50700	50600	52
282	20240424	150800	1625686000	50600	50800	50900	50600	20
283	20240424	150700	1624671300	50700	50700	50700	50600	17
284	20240424	150600	1623809500	50700	50700	50700	50600	30
285	20240424	150500	1622288700	50800	50800	50800	50700	69
286	20240424	150400	1618783800	50700	50800	50900	50700	12
287	20240424	150300	1618174500	50700	50800	50800	50700	57
288	20240424	150200	1615281100	50700	50900	50900	50700	24
289	20240424	150100	1614061700	50700	50800	50900	50700	73
290	20240424	150000	1610357600	50900	50700	50900	50700	142
291	20240424	145900	1603134200	50800	50600	50900	50600	58
292	20240424	145800	1600191900	50600	50600	50900	50600	46
293	20240424	145700	1597852100	50700	50700	50800	50700	63
294	20240424	145600	1594652800	50800	50700	50900	50700	49
295	20240424	145500	1592164500	50700	50600	50800	50600	10
296	20240424	145400	1591656800	50700	50800	50800	50700	59
297	20240424	145300	1588661000	50700	50700	50800	50700	13
298	20240424	145200	1588000900	50700	50700	50800	50600	40
299	20240424	145100	1585969600	50700	50800	50800	50700	28
300	20240424	145000	1584547600	50700	50700	50800	50700	52
301	20240424	144900	1581908200	50800	50800	50800	50700	227
302	20240424	144800	1570377000	50900	50800	50900	50800	59
303	20240424	144700	1567375300	50900	50800	50900	50800	21
304	20240424	144600	1566306800	50900	50800	50900	50800	62
305	20240424	144500	1563151400	50800	50900	50900	50800	40
306	20240424	144400	1561116000	50800	50900	50900	50800	25
307	20240424	144300	1559844600	50800	50800	50900	50800	71
308	20240424	144200	1556231200	50800	50800	50900	50800	139
309	20240424	144100	1549169600	50900	51000	51000	50900	61
310	20240424	144000	1546064600	50900	50800	50900	50800	114
311	20240424	143900	1540262200	50900	50900	50900	50800	167
312	20240424	143800	1531762200	50800	50900	50900	50800	14
313	20240424	143700	1531050000	50900	50800	50900	50800	42
314	20240424	143600	1528912600	50800	50900	50900	50800	13
315	20240424	143500	1528251000	50900	50900	50900	50800	37
316	20240424	143400	1526368700	50800	50900	50900	50800	37
317	20240424	143300	1524485900	50800	50800	50900	50800	237
318	20240424	143200	1512441100	50800	50800	50800	50700	61
319	20240424	143100	1509342600	50800	50700	50800	50700	35
320	20240424	143000	1507564800	50700	50700	50800	50700	49
321	20240424	142900	1505075900	50800	50800	50800	50700	17
322	20240424	142800	1504212700	50700	50700	50800	50700	41
323	20240424	142700	1502130400	50700	50800	50800	50700	7
324	20240424	142600	1501774900	50800	50700	50800	50700	40
325	20240424	142500	1499743300	50800	50800	50800	50800	4
326	20240424	142400	1499540100	50700	50700	50800	50700	46
327	20240424	142300	1497203900	50700	50800	50800	50700	39
328	20240424	142200	1495223000	50700	50800	50800	50700	140
329	20240424	142100	1488111400	50900	50800	50900	50800	38
330	20240424	142000	1486180600	50800	50800	50900	50800	186
331	20240424	141900	1476731400	50800	50900	50900	50800	29
332	20240424	141800	1475255400	50800	50900	50900	50800	128
333	20240424	141700	1468752600	50900	50800	50900	50800	203
334	20240424	141600	1458427800	50700	50700	51000	50700	1896
335	20240424	141500	1361905800	50800	50600	50800	50600	1016
336	20240424	141400	1310313900	50700	50600	50700	50600	6
337	20240424	141300	1310010000	50700	50700	50700	50600	55
338	20240424	141200	1307221600	50700	50700	50700	50600	17
339	20240424	141100	1306361000	50700	50600	50700	50600	35
340	20240424	141000	1304586800	50700	50700	50700	50600	31
341	20240424	140900	1303015500	50700	50600	50700	50600	6
342	20240424	140800	1302711600	50700	50600	50700	50600	43
343	20240424	140700	1300532500	50600	50600	50700	50600	7
344	20240424	140600	1300178000	50600	50700	50700	50600	33
345	20240424	140500	1298505300	50700	50700	50700	50700	1
346	20240424	140400	1298454600	50700	50700	50700	50600	27
347	20240424	140300	1297085900	50600	50600	50700	50600	6
348	20240424	140200	1296782000	50600	50600	50600	50600	46
349	20240424	140100	1294454400	50600	50600	50600	50500	9
350	20240424	140000	1293999200	50600	50600	50600	50600	27
351	20240424	135900	1292633000	50600	50700	50700	50600	156
352	20240424	135800	1284735500	50700	50700	50700	50700	0
353	20240424	135700	1284735500	50700	50700	50700	50700	24
354	20240424	135600	1283518700	50600	50600	50600	50600	9
355	20240424	135500	1283063300	50700	50700	50700	50700	23
356	20240424	135400	1281897200	50600	50600	50600	50600	0
357	20240424	135300	1281897200	50600	50600	50600	50600	0
358	20240424	135200	1281897200	50600	50600	50600	50600	119
359	20240424	135100	1275875800	50700	50700	50700	50700	22
360	20240424	135000	1274760400	50600	50600	50600	50600	5
361	20240424	134900	1274507400	50600	50600	50600	50600	12
362	20240424	134800	1273900200	50600	50600	50600	50500	375
363	20240424	134700	1254926100	50600	50600	50600	50600	0
364	20240424	134600	1254926100	50600	50600	50600	50600	28
365	20240424	134500	1253509300	50500	50600	50600	50500	22
366	20240424	134400	1252398200	50600	50600	50600	50600	24
367	20240424	134300	1251183800	50500	50500	50500	50500	0
368	20240424	134200	1251183800	50500	50600	50600	50500	29
369	20240424	134100	1249716600	50600	50600	50600	50600	0
370	20240424	134000	1249716600	50600	50600	50600	50600	28
371	20240424	133900	1248299800	50600	50600	50600	50600	8
372	20240424	133800	1247895000	50600	50600	50600	50600	23
373	20240424	133700	1246731200	50500	50500	50500	50500	0
374	20240424	133600	1246731200	50500	50500	50500	50500	50
375	20240424	133500	1244206200	50600	50600	50600	50600	0
376	20240424	133400	1244206200	50600	50600	50600	50600	0
377	20240424	133300	1244206200	50600	50600	50600	50600	0
378	20240424	133200	1244206200	50600	50600	50600	50600	1
379	20240424	133100	1244155600	50500	50500	50500	50500	6
380	20240424	133000	1243852600	50600	50600	50600	50600	0
381	20240424	132900	1243852600	50600	50600	50600	50600	0
382	20240424	132800	1243852600	50600	50600	50600	50600	0
383	20240424	132700	1243852600	50600	50600	50600	50600	14
384	20240424	132600	1243144200	50600	50600	50600	50600	0
385	20240424	132500	1243144200	50600	50600	50600	50600	6
386	20240424	132400	1242840600	50600	50600	50600	50600	0
387	20240424	132300	1242840600	50600	50600	50600	50600	1
388	20240424	132200	1242790000	50500	50500	50500	50500	0
389	20240424	132100	1242790000	50500	50500	50500	50500	2
390	20240424	132000	1242689000	50500	50500	50500	50500	20
391	20240424	131900	1241679000	50500	50500	50500	50500	0
392	20240424	131800	1241679000	50500	50500	50500	50500	2
393	20240424	131700	1241578000	50500	50500	50500	50500	0
394	20240424	131600	1241578000	50500	50500	50500	50500	0
395	20240424	131500	1241578000	50500	50500	50500	50500	0
396	20240424	131400	1241578000	50500	50500	50500	50500	10
397	20240424	131300	1241073000	50500	50500	50500	50500	200
398	20240424	131200	1230973000	50600	50600	50600	50600	0
399	20240424	131100	1230973000	50600	50600	50600	50600	0
400	20240424	131000	1230973000	50600	50600	50600	50600	1
401	20240424	130900	1230922400	50600	50600	50600	50600	0
402	20240424	130800	1230922400	50600	50600	50600	50600	0
403	20240424	130700	1230922400	50600	50600	50600	50600	10
404	20240424	130600	1230416400	50600	50600	50600	50600	100
405	20240424	130500	1225356400	50600	50600	50600	50600	5
406	20240424	130400	1225103400	50600	50600	50600	50600	200
407	20240424	130300	1214983400	50600	50600	50600	50600	0
408	20240424	130200	1214983400	50600	50600	50600	50600	0
409	20240424	130100	1214983400	50600	50600	50600	50600	1
410	20240424	130000	1214932800	50600	50600	50600	50600	1
411	20240424	125900	1214882200	50500	50500	50500	50500	6
412	20240424	125800	1214579200	50500	50500	50500	50500	10
413	20240424	125700	1214074200	50500	50500	50500	50500	0
414	20240424	125600	1214074200	50500	50500	50500	50500	9
415	20240424	125500	1213619700	50500	50500	50500	50500	9
416	20240424	125400	1213165200	50500	50500	50500	50500	8
417	20240424	125300	1212761200	50600	50600	50600	50600	1
418	20240424	125200	1212710600	50500	50500	50500	50500	8
419	20240424	125100	1212306600	50600	50600	50600	50600	0
420	20240424	125000	1212306600	50600	50600	50600	50600	0
421	20240424	124900	1212306600	50600	50600	50600	50600	0
422	20240424	124800	1212306600	50600	50600	50600	50600	0
423	20240424	124700	1212306600	50600	50600	50600	50600	0
424	20240424	124600	1212306600	50600	50600	50600	50600	100
425	20240424	124500	1207246600	50600	50600	50600	50600	0
426	20240424	124400	1207246600	50600	50600	50600	50600	0
427	20240424	124300	1207246600	50600	50600	50600	50600	0
428	20240424	124200	1207246600	50600	50600	50600	50600	109
429	20240424	124100	1201731200	50500	50500	50500	50500	200
430	20240424	124000	1191631200	50500	50500	50500	50500	0
431	20240424	123900	1191631200	50500	50500	50500	50500	11
432	20240424	123800	1191075700	50500	50500	50500	50500	1
433	20240424	123700	1191025200	50500	50500	50500	50500	0
434	20240424	123600	1191025200	50500	50500	50500	50500	9
435	20240424	123500	1190570700	50600	50600	50600	50600	0
436	20240424	123400	1190570700	50600	50600	50600	50600	0
437	20240424	123300	1190570700	50600	50500	50600	50500	11
438	20240424	123200	1190015000	50500	50500	50500	50500	0
439	20240424	123100	1190015000	50500	50500	50500	50500	1
440	20240424	123000	1189964500	50600	50600	50600	50600	0
441	20240424	122900	1189964500	50600	50600	50600	50600	0
442	20240424	122800	1189964500	50600	50600	50600	50600	20
443	20240424	122700	1188952500	50600	50600	50600	50600	0
444	20240424	122600	1188952500	50600	50600	50600	50600	0
445	20240424	122500	1188952500	50600	50600	50600	50600	100
446	20240424	122400	1183892500	50600	50600	50600	50600	1
447	20240424	122300	1183841900	50600	50600	50600	50600	9
448	20240424	122200	1183386500	50500	50500	50500	50500	0
449	20240424	122100	1183386500	50500	50500	50500	50500	0
450	20240424	122000	1183386500	50500	50400	50500	50400	59
451	20240424	121900	1180408000	50400	50400	50400	50400	0
452	20240424	121800	1180408000	50400	50400	50400	50400	100
453	20240424	121700	1175368000	50400	50400	50400	50400	9
454	20240424	121600	1174914400	50400	50400	50400	50400	10
455	20240424	121500	1174410400	50400	50400	50400	50400	0
456	20240424	121400	1174410400	50400	50400	50400	50400	9
457	20240424	121300	1173956800	50500	50500	50500	50500	0
458	20240424	121200	1173956800	50500	50500	50500	50500	8
459	20240424	121100	1173552800	50500	50500	50500	50500	8
460	20240424	121000	1173148800	50500	50500	50500	50500	0
461	20240424	120900	1173148800	50500	50500	50500	50400	373
462	20240424	120800	1154342600	50500	50500	50500	50500	1
463	20240424	120700	1154292100	50500	50500	50500	50500	22
464	20240424	120600	1153181100	50500	50500	50500	50500	409
465	20240424	120500	1132526600	50500	50700	50700	50500	1297
466	20240424	120400	1066907400	50700	50700	50700	50700	2
467	20240424	120300	1066806000	50700	50700	50700	50700	1
468	20240424	120200	1066755300	50700	50700	50700	50700	1
469	20240424	120100	1066704600	50700	50700	50700	50700	0
470	20240424	120000	1066704600	50700	50700	50700	50700	8
471	20240424	115900	1066299000	50700	50800	50800	50700	11
472	20240424	115800	1065741200	50700	50700	50700	50700	22
473	20240424	115700	1064625800	50800	50700	50800	50700	264
474	20240424	115600	1051240900	50700	50700	50700	50700	3
475	20240424	115500	1051088800	50600	50600	50600	50600	112
476	20240424	115400	1045421600	50600	50600	50700	50600	42
477	20240424	115300	1043296300	50700	50600	50700	50600	523
478	20240424	115200	1016815500	50600	50500	50600	50500	11
479	20240424	115100	1016259900	50600	50700	50700	50600	450
480	20240424	115000	993489800	50700	50700	50700	50700	0
481	20240424	114900	993489800	50700	50600	50700	50600	171
482	20240424	114800	984837100	50700	50700	50700	50700	0
483	20240424	114700	984837100	50700	50700	50700	50700	6
484	20240424	114600	984532900	50700	50700	50700	50700	1
485	20240424	114500	984482200	50700	50700	50700	50700	17
486	20240424	114400	983620300	50700	50700	50700	50700	1
487	20240424	114300	983569600	50600	50700	50700	50600	6
488	20240424	114200	983265900	50700	50700	50700	50700	55
489	20240424	114100	980477400	50700	50700	50700	50700	257
490	20240424	114000	967447500	50600	50600	50600	50600	14
491	20240424	113900	966739100	50700	50700	50700	50700	3
492	20240424	113800	966587000	50700	50700	50700	50700	1
493	20240424	113700	966536300	50600	50600	50600	50600	10
494	20240424	113600	966030300	50700	50700	50700	50700	5
495	20240424	113500	965776800	50600	50600	50600	50600	9
496	20240424	113400	965321400	50700	50700	50700	50700	1
497	20240424	113300	965270700	50700	50700	50700	50700	1
498	20240424	113200	965220000	50600	50600	50600	50600	157
499	20240424	113100	957275800	50700	50700	50700	50700	1
500	20240424	113000	957225100	50700	50700	50700	50700	0
501	20240424	112900	957225100	50700	50700	50700	50600	594
502	20240424	112800	927159500	50700	50700	50700	50700	2
503	20240424	112700	927058100	50700	50700	50700	50700	0
504	20240424	112600	927058100	50700	50700	50700	50700	1
505	20240424	112500	927007400	50700	50700	50700	50700	0
506	20240424	112400	927007400	50700	50700	50700	50700	201
507	20240424	112300	916816700	50700	50700	50700	50700	1
508	20240424	112200	916766000	50600	50600	50600	50600	7
509	20240424	112100	916411800	50600	50600	50600	50600	473
510	20240424	112000	892478000	50600	50700	50700	50600	160
511	20240424	111900	884376000	50700	50600	50700	50600	6
512	20240424	111800	884072300	50600	50600	50600	50600	114
513	20240424	111700	878303900	50600	50600	50600	50600	91
514	20240424	111600	873699300	50600	50600	50600	50600	1
515	20240424	111500	873648700	50600	50600	50600	50600	0
516	20240424	111400	873648700	50600	50600	50600	50600	4
517	20240424	111300	873446300	50600	50600	50600	50600	1
518	20240424	111200	873395700	50500	50500	50500	50500	0
519	20240424	111100	873395700	50500	50600	50600	50500	2
520	20240424	111000	873294600	50600	50600	50600	50600	151
521	20240424	110900	865654000	50600	50600	50600	50600	178
522	20240424	110800	856647200	50700	50700	50700	50700	5
523	20240424	110700	856393700	50700	50700	50700	50700	0
524	20240424	110600	856393700	50700	50700	50700	50700	43
525	20240424	110500	854213600	50700	50700	51000	50600	4850
526	20240424	110400	607857700	50500	50500	50500	50500	13
527	20240424	110300	607201200	50700	50600	50700	50600	101
528	20240424	110200	602081000	50600	50600	50600	50600	20
529	20240424	110100	601069000	50600	50600	50600	50600	1
530	20240424	110000	601018400	50700	50700	50700	50600	12
531	20240424	105900	600410100	50500	50500	50500	50500	0
532	20240424	105800	600410100	50500	50500	50600	50500	2822
533	20240424	105700	457640500	50500	50500	50500	50500	78
534	20240424	105600	453701500	50500	50500	50500	50500	24
535	20240424	105500	452489500	50500	50500	50500	50500	1
536	20240424	105400	452439000	50500	50500	50500	50500	0
537	20240424	105300	452439000	50500	50500	50500	50500	89
538	20240424	105200	447944500	50400	50500	50500	50400	3
539	20240424	105100	447793200	50500	50500	50500	50500	1
540	20240424	105000	447742700	50500	50500	50500	50500	1
541	20240424	104900	447692200	50400	50400	50400	50400	180
542	20240424	104800	438620200	50500	50500	50500	50500	1
543	20240424	104700	438569700	50500	50500	50500	50500	2
544	20240424	104600	438468700	50500	50500	50500	50500	0
545	20240424	104500	438468700	50500	50400	50500	50400	7
546	20240424	104400	438115800	50500	50500	50500	50500	0
547	20240424	104300	438115800	50500	50400	50500	50400	192
548	20240424	104200	428438800	50500	50500	50500	50500	5
549	20240424	104100	428186300	50400	50400	50400	50400	25
550	20240424	104000	426926300	50500	50500	50500	50500	21
551	20240424	103900	425865800	50500	50500	50500	50500	0
552	20240424	103800	425865800	50500	50500	50500	50500	1
553	20240424	103700	425815300	50500	50500	50500	50400	24
554	20240424	103600	424603400	50500	50500	50500	50500	0
555	20240424	103500	424603400	50500	50500	50500	50500	1
556	20240424	103400	424552900	50500	50500	50500	50500	1
557	20240424	103300	424502400	50400	50400	50400	50400	0
558	20240424	103200	424502400	50400	50500	50500	50400	11
559	20240424	103100	423947900	50400	50400	50400	50400	22
560	20240424	103000	422839100	50500	50500	50500	50500	1
561	20240424	102900	422788600	50500	50500	50500	50500	1
562	20240424	102800	422738100	50400	50500	50500	50400	41
563	20240424	102700	420671600	50500	50500	50500	50500	15
564	20240424	102600	419914100	50500	50500	50500	50500	1
565	20240424	102500	419863600	50600	50600	50600	50600	3
566	20240424	102400	419711800	50600	50600	50600	50600	0
567	20240424	102300	419711800	50600	50600	50600	50600	0
568	20240424	102200	419711800	50600	50600	50600	50500	273
569	20240424	102100	405900200	50600	50600	50600	50600	181
570	20240424	102000	396741600	50600	50600	50600	50500	128
571	20240424	101900	390265000	50600	50600	50600	50600	61
572	20240424	101800	387178400	50600	50600	50600	50500	450
573	20240424	101700	364409400	50500	50500	50500	50500	71
574	20240424	101600	360823900	50500	50500	50500	50500	1
575	20240424	101500	360773400	50500	50600	50600	50500	3
576	20240424	101400	360621700	50500	50500	50500	50500	2
577	20240424	101300	360520700	50500	50500	50500	50300	280
578	20240424	101200	346405100	50600	50600	50600	50600	3
579	20240424	101100	346253300	50600	50500	50600	50500	52
580	20240424	101000	343627100	50600	50600	50600	50600	2
581	20240424	100900	343525900	50600	50500	50600	50500	9
582	20240424	100800	343071000	50600	50500	50600	50500	2
583	20240424	100700	342969900	50600	50600	50600	50600	67
584	20240424	100600	339579700	50600	50600	50600	50500	74
585	20240424	100500	335842300	50500	50600	50600	50500	12
586	20240424	100400	335236100	50500	50600	50600	50500	74
587	20240424	100300	331492200	50600	50600	50600	50600	2
588	20240424	100200	331391000	50600	50500	50600	50500	64
589	20240424	100100	328153200	50500	50500	50500	50400	390
590	20240424	100000	308476200	50500	50500	50500	50500	59
591	20240424	095900	305496700	50500	50500	50600	50500	24
592	20240424	095800	304284600	50400	50600	50600	50400	39
593	20240424	095700	302316900	50600	50600	50600	50500	84
594	20240424	095600	298069100	50600	50500	50600	50500	33
595	20240424	095500	296402300	50500	50600	50600	50500	26
596	20240424	095400	295088900	50500	50500	50500	50500	1
597	20240424	095300	295038400	50500	50500	50500	50500	101
598	20240424	095200	289937900	50600	50600	50600	50600	72
599	20240424	095100	286294700	50400	50500	50500	50400	70
600	20240424	095000	282761100	50400	50400	50400	50400	6
601	20240424	094900	282458700	50400	50400	50400	50400	1
602	20240424	094800	282408300	50400	50500	50500	50300	334
603	20240424	094700	265602200	50500	50500	50500	50500	1
604	20240424	094600	265551700	50400	50500	50500	50300	1332
605	20240424	094500	198442700	50500	50400	50500	50400	20
606	20240424	094400	197434600	50500	50500	50500	50500	113
607	20240424	094300	191728100	50500	50500	50500	50500	22
608	20240424	094200	190617100	50500	50400	50500	50400	165
609	20240424	094100	182284700	50400	50400	50400	50400	60
610	20240424	094000	179260700	50400	50400	50400	50400	27
611	20240424	093900	177899900	50400	50400	50400	50400	1
612	20240424	093800	177849500	50300	50300	50300	50300	20
613	20240424	093700	176843500	50300	50400	50400	50200	637
614	20240424	093600	144810600	50500	50500	50500	50500	0
615	20240424	093500	144810600	50500	50500	50500	50500	1
616	20240424	093400	144760100	50500	50500	50500	50500	59
617	20240424	093300	141780600	50500	50500	50500	50500	0
618	20240424	093200	141780600	50500	50500	50500	50500	1
619	20240424	093100	141730100	50400	50400	50400	50400	90
620	20240424	093000	137194100	50400	50500	50500	50400	39
621	20240424	092900	135226600	50300	50300	50300	50300	0
622	20240424	092800	135226600	50300	50400	50400	50300	60
623	20240424	092700	132203200	50400	50400	50400	50400	1
624	20240424	092600	132152800	50400	50400	50400	50400	0
625	20240424	092500	132152800	50400	50400	50400	50400	0
626	20240424	092400	132152800	50400	50400	50400	50400	57
627	20240424	092300	129280000	50400	50500	50500	50400	23
628	20240424	092200	128118600	50400	50400	50400	50400	147
629	20240424	092100	120709800	50400	50400	50400	50400	119
630	20240424	092000	114712200	50400	50400	50400	50400	0
631	20240424	091900	114712200	50400	50400	50400	50400	157
632	20240424	091800	106799400	50300	50300	50300	50300	16
633	20240424	091700	105994600	50300	50300	50300	50300	0
634	20240424	091600	105994600	50300	50300	50300	50300	368
635	20240424	091500	87484200	50300	50300	50300	50300	0
636	20240424	091400	87484200	50300	50300	50300	50300	0
637	20240424	091300	87484200	50300	50300	50300	50300	2
638	20240424	091200	87383600	50400	50400	50500	50400	152
639	20240424	091100	79722600	50300	50300	50300	50300	0
640	20240424	091000	79722600	50300	50400	50400	50300	549
641	20240424	090900	52107700	50300	50400	50400	50300	108
642	20240424	090800	46667000	50400	50400	50400	50400	4
643	20240424	090700	46465400	50400	50300	50400	50300	4
644	20240424	090600	46264100	50300	50400	50400	50300	50
645	20240424	090500	43748800	50400	50400	50400	50400	35
646	20240424	090400	41984800	50500	50400	50500	50400	65
647	20240424	090300	38705800	50600	50600	50600	50600	28
648	20240424	090200	37289000	50600	50600	50600	50600	116
649	20240424	090100	31419400	50700	50600	50700	50600	92
650	20240424	090000	26757200	50700	50800	50800	50700	527