KissMeData/014820/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	190000	1559811500	40500	40500	40500	40500	817
3	20240423	185900	1559811500	40500	40500	40500	40500	0
4	20240423	185800	1559811500	40500	40500	40500	40500	0
5	20240423	185700	1559811500	40500	40500	40500	40500	0
6	20240423	185600	1559811500	40500	40500	40500	40500	0
7	20240423	185500	1559811500	40500	40500	40500	40500	0
8	20240423	185400	1559811500	40500	40500	40500	40500	0
9	20240423	185300	1559811500	40500	40500	40500	40500	0
10	20240423	185200	1559811500	40500	40500	40500	40500	0
11	20240423	185100	1559811500	40500	40500	40500	40500	0
12	20240423	185000	1559811500	40500	40500	40500	40500	0
13	20240423	184900	1559811500	40500	40500	40500	40500	0
14	20240423	184800	1559811500	40500	40500	40500	40500	0
15	20240423	184700	1559811500	40500	40500	40500	40500	0
16	20240423	184600	1559811500	40500	40500	40500	40500	0
17	20240423	184500	1559811500	40500	40500	40500	40500	0
18	20240423	184400	1559811500	40500	40500	40500	40500	0
19	20240423	184300	1559811500	40500	40500	40500	40500	0
20	20240423	184200	1559811500	40500	40500	40500	40500	0
21	20240423	184100	1559811500	40500	40500	40500	40500	0
22	20240423	184000	1559811500	40500	40500	40500	40500	0
23	20240423	183900	1559811500	40500	40500	40500	40500	0
24	20240423	183800	1559811500	40500	40500	40500	40500	0
25	20240423	183700	1559811500	40500	40500	40500	40500	0
26	20240423	183600	1559811500	40500	40500	40500	40500	0
27	20240423	183500	1559811500	40500	40500	40500	40500	0
28	20240423	183400	1559811500	40500	40500	40500	40500	0
29	20240423	183300	1559811500	40500	40500	40500	40500	0
30	20240423	183200	1559811500	40500	40500	40500	40500	0
31	20240423	183100	1559811500	40500	40500	40500	40500	0
32	20240423	183000	1559811500	40500	40500	40500	40500	817
33	20240423	182900	1559811500	40500	40500	40500	40500	0
34	20240423	182800	1559811500	40500	40500	40500	40500	0
35	20240423	182700	1559811500	40500	40500	40500	40500	0
36	20240423	182600	1559811500	40500	40500	40500	40500	0
37	20240423	182500	1559811500	40500	40500	40500	40500	0
38	20240423	182400	1559811500	40500	40500	40500	40500	0
39	20240423	182300	1559811500	40500	40500	40500	40500	0
40	20240423	182200	1559811500	40500	40500	40500	40500	0
41	20240423	182100	1559811500	40500	40500	40500	40500	0
42	20240423	182000	1559811500	40500	40500	40500	40500	0
43	20240423	181900	1559811500	40500	40500	40500	40500	0
44	20240423	181800	1559811500	40500	40500	40500	40500	0
45	20240423	181700	1559811500	40500	40500	40500	40500	0
46	20240423	181600	1559811500	40500	40500	40500	40500	0
47	20240423	181500	1559811500	40500	40500	40500	40500	0
48	20240423	181400	1559811500	40500	40500	40500	40500	0
49	20240423	181300	1559811500	40500	40500	40500	40500	0
50	20240423	181200	1559811500	40500	40500	40500	40500	0
51	20240423	181100	1559811500	40500	40500	40500	40500	0
52	20240423	181000	1559811500	40500	40500	40500	40500	0
53	20240423	180900	1559811500	40500	40500	40500	40500	0
54	20240423	180800	1559811500	40500	40500	40500	40500	0
55	20240423	180700	1559811500	40500	40500	40500	40500	0
56	20240423	180600	1559811500	40500	40500	40500	40500	0
57	20240423	180500	1559811500	40500	40500	40500	40500	0
58	20240423	180400	1559811500	40500	40500	40500	40500	0
59	20240423	180300	1559811500	40500	40500	40500	40500	0
60	20240423	180200	1559811500	40500	40500	40500	40500	0
61	20240423	180100	1559811500	40500	40500	40500	40500	0
62	20240423	180000	1559811500	40500	40500	40500	40500	817
63	20240423	175900	1559811500	40500	40500	40500	40500	0
64	20240423	175800	1559811500	40500	40500	40500	40500	0
65	20240423	175700	1559811500	40500	40500	40500	40500	0
66	20240423	175600	1559811500	40500	40500	40500	40500	0
67	20240423	175500	1559811500	40500	40500	40500	40500	0
68	20240423	175400	1559811500	40500	40500	40500	40500	0
69	20240423	175300	1559811500	40500	40500	40500	40500	0
70	20240423	175200	1559811500	40500	40500	40500	40500	0
71	20240423	175100	1559811500	40500	40500	40500	40500	0
72	20240423	175000	1559811500	40500	40500	40500	40500	0
73	20240423	174900	1559811500	40500	40500	40500	40500	0
74	20240423	174800	1559811500	40500	40500	40500	40500	0
75	20240423	174700	1559811500	40500	40500	40500	40500	0
76	20240423	174600	1559811500	40500	40500	40500	40500	0
77	20240423	174500	1559811500	40500	40500	40500	40500	0
78	20240423	174400	1559811500	40500	40500	40500	40500	0
79	20240423	174300	1559811500	40500	40500	40500	40500	0
80	20240423	174200	1559811500	40500	40500	40500	40500	0
81	20240423	174100	1559811500	40500	40500	40500	40500	0
82	20240423	174000	1559811500	40500	40500	40500	40500	0
83	20240423	173900	1559811500	40500	40500	40500	40500	0
84	20240423	173800	1559811500	40500	40500	40500	40500	0
85	20240423	173700	1559811500	40500	40500	40500	40500	0
86	20240423	173600	1559811500	40500	40500	40500	40500	0
87	20240423	173500	1559811500	40500	40500	40500	40500	0
88	20240423	173400	1559811500	40500	40500	40500	40500	0
89	20240423	173300	1559811500	40500	40500	40500	40500	0
90	20240423	173200	1559811500	40500	40500	40500	40500	0
91	20240423	173100	1559811500	40500	40500	40500	40500	0
92	20240423	173000	1559811500	40500	40500	40500	40500	817
93	20240423	172900	1559811500	40500	40500	40500	40500	0
94	20240423	172800	1559811500	40500	40500	40500	40500	0
95	20240423	172700	1559811500	40500	40500	40500	40500	0
96	20240423	172600	1559811500	40500	40500	40500	40500	0
97	20240423	172500	1559811500	40500	40500	40500	40500	0
98	20240423	172400	1559811500	40500	40500	40500	40500	0
99	20240423	172300	1559811500	40500	40500	40500	40500	0
100	20240423	172200	1559811500	40500	40500	40500	40500	0
101	20240423	172100	1559811500	40500	40500	40500	40500	0
102	20240423	172000	1559811500	40500	40500	40500	40500	0
103	20240423	171900	1559811500	40500	40500	40500	40500	0
104	20240423	171800	1559811500	40500	40500	40500	40500	0
105	20240423	171700	1559811500	40500	40500	40500	40500	0
106	20240423	171600	1559811500	40500	40500	40500	40500	0
107	20240423	171500	1559811500	40500	40500	40500	40500	0
108	20240423	171400	1559811500	40500	40500	40500	40500	0
109	20240423	171300	1559811500	40500	40500	40500	40500	0
110	20240423	171200	1559811500	40500	40500	40500	40500	0
111	20240423	171100	1559811500	40500	40500	40500	40500	0
112	20240423	171000	1559811500	40500	40500	40500	40500	0
113	20240423	170900	1559811500	40500	40500	40500	40500	0
114	20240423	170800	1559811500	40500	40500	40500	40500	0
115	20240423	170700	1559811500	40500	40500	40500	40500	0
116	20240423	170600	1559811500	40500	40500	40500	40500	0
117	20240423	170500	1559811500	40500	40500	40500	40500	0
118	20240423	170400	1559811500	40500	40500	40500	40500	0
119	20240423	170300	1559811500	40500	40500	40500	40500	0
120	20240423	170200	1559811500	40500	40500	40500	40500	0
121	20240423	170100	1559811500	40500	40500	40500	40500	0
122	20240423	170000	1559811500	40500	40500	40500	40500	817
123	20240423	165900	1559811500	40500	40500	40500	40500	0
124	20240423	165800	1559811500	40500	40500	40500	40500	0
125	20240423	165700	1559811500	40500	40500	40500	40500	0
126	20240423	165600	1559811500	40500	40500	40500	40500	0
127	20240423	165500	1559811500	40500	40500	40500	40500	0
128	20240423	165400	1559811500	40500	40500	40500	40500	0
129	20240423	165300	1559811500	40500	40500	40500	40500	0
130	20240423	165200	1559811500	40500	40500	40500	40500	0
131	20240423	165100	1559811500	40500	40500	40500	40500	0
132	20240423	165000	1559811500	40500	40500	40500	40500	0
133	20240423	164900	1559811500	40500	40500	40500	40500	0
134	20240423	164800	1559811500	40500	40500	40500	40500	0
135	20240423	164700	1559811500	40500	40500	40500	40500	0
136	20240423	164600	1559811500	40500	40500	40500	40500	0
137	20240423	164500	1559811500	40500	40500	40500	40500	0
138	20240423	164400	1559811500	40500	40500	40500	40500	0
139	20240423	164300	1559811500	40500	40500	40500	40500	0
140	20240423	164200	1559811500	40500	40500	40500	40500	0
141	20240423	164100	1559811500	40500	40500	40500	40500	0
142	20240423	164000	1559811500	40500	40500	40500	40500	0
143	20240423	163900	1559811500	40500	40500	40500	40500	0
144	20240423	163800	1559811500	40500	40500	40500	40500	0
145	20240423	163700	1559811500	40500	40500	40500	40500	0
146	20240423	163600	1559811500	40500	40500	40500	40500	0
147	20240423	163500	1559811500	40500	40500	40500	40500	0
148	20240423	163400	1559811500	40500	40500	40500	40500	0
149	20240423	163300	1559811500	40500	40500	40500	40500	0
150	20240423	163200	1559811500	40500	40500	40500	40500	0
151	20240423	163100	1559811500	40500	40500	40500	40500	0
152	20240423	163000	1559811500	40500	40500	40500	40500	817
153	20240423	162900	1559811500	40500	40500	40500	40500	0
154	20240423	162800	1559811500	40500	40500	40500	40500	0
155	20240423	162700	1559811500	40500	40500	40500	40500	0
156	20240423	162600	1559811500	40500	40500	40500	40500	0
157	20240423	162500	1559811500	40500	40500	40500	40500	0
158	20240423	162400	1559811500	40500	40500	40500	40500	0
159	20240423	162300	1559811500	40500	40500	40500	40500	0
160	20240423	162200	1559811500	40500	40500	40500	40500	0
161	20240423	162100	1559811500	40500	40500	40500	40500	0
162	20240423	162000	1559811500	40500	40500	40500	40500	0
163	20240423	161900	1559811500	40500	40500	40500	40500	0
164	20240423	161800	1559811500	40500	40500	40500	40500	0
165	20240423	161700	1559811500	40500	40500	40500	40500	0
166	20240423	161600	1559811500	40500	40500	40500	40500	0
167	20240423	161500	1559811500	40500	40500	40500	40500	0
168	20240423	161400	1559811500	40500	40500	40500	40500	0
169	20240423	161300	1559811500	40500	40500	40500	40500	0
170	20240423	161200	1559811500	40500	40500	40500	40500	0
171	20240423	161100	1559811500	40500	40500	40500	40500	0
172	20240423	161000	1559811500	40500	40500	40500	40500	0
173	20240423	160900	1559811500	40500	40500	40500	40500	0
174	20240423	160800	1559811500	40500	40500	40500	40500	0
175	20240423	160700	1559811500	40500	40500	40500	40500	0
176	20240423	160600	1559811500	40500	40500	40500	40500	0
177	20240423	160500	1559811500	40500	40500	40500	40500	0
178	20240423	160400	1559811500	40500	40500	40500	40500	0
179	20240423	160300	1559811500	40500	40500	40500	40500	0
180	20240423	160200	1559811500	40500	40500	40500	40500	0
181	20240423	160100	1559811500	40500	40500	40500	40500	0
182	20240423	160000	1559811500	40500	40500	40500	40500	817
183	20240423	155900	1559811500	40500	40500	40500	40500	0
184	20240423	155800	1559811500	40500	40500	40500	40500	0
185	20240423	155700	1559811500	40500	40500	40500	40500	0
186	20240423	155600	1559811500	40500	40500	40500	40500	0
187	20240423	155500	1559811500	40500	40500	40500	40500	0
188	20240423	155400	1559811500	40500	40500	40500	40500	0
189	20240423	155300	1559811500	40500	40500	40500	40500	0
190	20240423	155200	1559811500	40500	40500	40500	40500	0
191	20240423	155100	1559811500	40500	40500	40500	40500	0
192	20240423	155000	1559811500	40500	40500	40500	40500	0
193	20240423	154900	1559811500	40500	40500	40500	40500	0
194	20240423	154800	1559811500	40500	40500	40500	40500	0
195	20240423	154700	1559811500	40500	40500	40500	40500	0
196	20240423	154600	1559811500	40500	40500	40500	40500	0
197	20240423	154500	1559811500	40500	40500	40500	40500	0
198	20240423	154400	1559811500	40500	40500	40500	40500	0
199	20240423	154300	1559811500	40500	40500	40500	40500	0
200	20240423	154200	1559811500	40500	40500	40500	40500	0
201	20240423	154100	1559811500	40500	40500	40500	40500	0
202	20240423	154000	1559811500	40500	40500	40500	40500	0
203	20240423	153900	1559811500	40500	40500	40500	40500	0
204	20240423	153800	1559811500	40500	40500	40500	40500	0
205	20240423	153700	1559811500	40500	40500	40500	40500	0
206	20240423	153600	1559811500	40500	40500	40500	40500	0
207	20240423	153500	1559811500	40500	40500	40500	40500	0
208	20240423	153400	1559811500	40500	40500	40500	40500	0
209	20240423	153300	1559811500	40500	40500	40500	40500	0
210	20240423	153200	1559811500	40500	40500	40500	40500	0
211	20240423	153100	1559811500	40500	40500	40500	40500	0
212	20240423	153000	1559811500	40500	40500	40500	40500	1634
213	20240423	152900	1526723000	40500	40500	40500	40500	0
214	20240423	152800	1526723000	40500	40500	40500	40500	0
215	20240423	152700	1526723000	40500	40500	40500	40500	0
216	20240423	152600	1526723000	40500	40500	40500	40500	0
217	20240423	152500	1526723000	40500	40500	40500	40500	0
218	20240423	152400	1526723000	40500	40500	40500	40500	0
219	20240423	152300	1526723000	40500	40500	40500	40500	0
220	20240423	152200	1526723000	40500	40500	40500	40500	0
221	20240423	152100	1526723000	40500	40500	40500	40500	0
222	20240423	152000	1526723000	40500	40500	40500	40500	0
223	20240423	151900	1526723000	40500	40450	40500	40450	12
224	20240423	151800	1526237150	40450	40450	40450	40450	35
225	20240423	151700	1524821400	40500	40500	40500	40500	1
226	20240423	151600	1524780900	40400	40400	40500	40400	207
227	20240423	151500	1516416900	40400	40400	40400	40400	90
228	20240423	151400	1512780900	40400	40450	40450	40400	37
229	20240423	151300	1511285700	40450	40450	40450	40450	45
230	20240423	151200	1509465450	40450	40550	40550	40400	2196
231	20240423	151100	1420542400	40550	40550	40550	40550	15
232	20240423	151000	1419934150	40500	40500	40500	40500	1
233	20240423	150900	1419893650	40600	40600	40600	40500	22
234	20240423	150800	1419001450	40500	40500	40500	40500	2
235	20240423	150700	1418920450	40500	40600	40600	40500	405
236	20240423	150600	1402496400	40550	40550	40550	40550	0
237	20240423	150500	1402496400	40550	40550	40550	40550	30
238	20240423	150400	1401279900	40550	40550	40650	40550	72
239	20240423	150300	1398359100	40550	40550	40550	40550	0
240	20240423	150200	1398359100	40550	40600	40650	40550	16
241	20240423	150100	1397709500	40650	40600	40650	40600	272
242	20240423	150000	1386665200	40600	40600	40600	40600	26
243	20240423	145900	1385609600	40600	40600	40600	40600	20
244	20240423	145800	1384797600	40550	40550	40550	40550	0
245	20240423	145700	1384797600	40550	40550	40550	40550	9
246	20240423	145600	1384432650	40600	40600	40600	40600	1
247	20240423	145500	1384392050	40600	40600	40600	40600	0
248	20240423	145400	1384392050	40600	40600	40600	40600	0
249	20240423	145300	1384392050	40600	40600	40600	40600	0
250	20240423	145200	1384392050	40600	40600	40600	40600	0
251	20240423	145100	1384392050	40600	40600	40600	40600	0
252	20240423	145000	1384392050	40600	40600	40600	40600	0
253	20240423	144900	1384392050	40600	40600	40600	40600	0
254	20240423	144800	1384392050	40600	40600	40600	40600	5
255	20240423	144700	1384189050	40600	40600	40600	40600	39
256	20240423	144600	1382605650	40600	40600	40600	40600	0
257	20240423	144500	1382605650	40600	40550	40600	40550	53
258	20240423	144400	1380454000	40600	40600	40600	40600	0
259	20240423	144300	1380454000	40600	40550	40600	40550	45
260	20240423	144200	1378628000	40550	40550	40550	40550	20
261	20240423	144100	1377817000	40600	40600	40600	40600	0
262	20240423	144000	1377817000	40600	40600	40600	40600	0
263	20240423	143900	1377817000	40600	40600	40600	40600	0
264	20240423	143800	1377817000	40600	40550	40600	40550	260
265	20240423	143700	1367273200	40550	40550	40550	40550	21
266	20240423	143600	1366421650	40550	40550	40550	40550	0
267	20240423	143500	1366421650	40550	40550	40550	40550	1
268	20240423	143400	1366381100	40550	40550	40550	40550	0
269	20240423	143300	1366381100	40550	40550	40550	40550	67
270	20240423	143200	1363664250	40550	40550	40550	40550	0
271	20240423	143100	1363664250	40550	40550	40550	40550	100
272	20240423	143000	1359609250	40550	40550	40550	40550	1
273	20240423	142900	1359568700	40550	40550	40550	40550	0
274	20240423	142800	1359568700	40550	40550	40550	40550	80
275	20240423	142700	1356324700	40600	40550	40600	40550	189
276	20240423	142600	1348658800	40600	40600	40600	40600	1
277	20240423	142500	1348618200	40600	40550	40600	40550	33
278	20240423	142400	1347279950	40550	40550	40550	40550	20
279	20240423	142300	1346468950	40600	40600	40600	40600	1
280	20240423	142200	1346428350	40600	40600	40600	40600	0
281	20240423	142100	1346428350	40600	40600	40600	40600	0
282	20240423	142000	1346428350	40600	40600	40600	40600	0
283	20240423	141900	1346428350	40600	40600	40600	40600	0
284	20240423	141800	1346428350	40600	40600	40600	40600	0
285	20240423	141700	1346428350	40600	40600	40600	40600	13
286	20240423	141600	1345900550	40600	40550	40600	40550	12
287	20240423	141500	1345413850	40550	40550	40550	40550	0
288	20240423	141400	1345413850	40550	40550	40550	40550	1
289	20240423	141300	1345373300	40550	40650	40650	40550	634
290	20240423	141200	1319663150	40650	40650	40650	40650	7
291	20240423	141100	1319378600	40650	40650	40650	40650	0
292	20240423	141000	1319378600	40650	40650	40650	40650	25
293	20240423	140900	1318362350	40550	40550	40550	40550	0
294	20240423	140800	1318362350	40550	40550	40550	40550	0
295	20240423	140700	1318362350	40550	40550	40550	40550	0
296	20240423	140600	1318362350	40550	40550	40550	40550	0
297	20240423	140500	1318362350	40550	40650	40650	40550	11
298	20240423	140400	1317915800	40650	40650	40650	40650	145
299	20240423	140300	1312021550	40650	40650	40650	40650	0
300	20240423	140200	1312021550	40650	40550	40650	40550	78
301	20240423	140100	1308858550	40600	40600	40600	40600	1
302	20240423	140000	1308817950	40550	40600	40600	40550	425
303	20240423	135900	1291583450	40600	40600	40600	40600	16
304	20240423	135800	1290933850	40600	40600	40600	40600	0
305	20240423	135700	1290933850	40600	40600	40600	40600	44
306	20240423	135600	1289147450	40600	40600	40600	40600	0
307	20240423	135500	1289147450	40600	40600	40600	40600	9
308	20240423	135400	1288782050	40600	40600	40600	40600	28
309	20240423	135300	1287645250	40600	40600	40600	40600	149
310	20240423	135200	1281595850	40600	40600	40600	40600	100
311	20240423	135100	1277535850	40600	40600	40600	40600	0
312	20240423	135000	1277535850	40600	40600	40600	40600	87
313	20240423	134900	1274003650	40600	40600	40600	40600	1
314	20240423	134800	1273963050	40600	40600	40600	40600	166
315	20240423	134700	1267223450	40550	40550	40550	40550	0
316	20240423	134600	1267223450	40550	40550	40550	40550	73
317	20240423	134500	1264263300	40550	40550	40600	40550	148
318	20240423	134400	1258261450	40550	40550	40550	40550	0
319	20240423	134300	1258261450	40550	40500	40550	40500	310
320	20240423	134200	1245705650	40500	40500	40500	40500	0
321	20240423	134100	1245705650	40500	40500	40500	40500	2
322	20240423	134000	1245624650	40500	40450	40500	40450	60
323	20240423	133900	1243196450	40450	40400	40450	40400	187
324	20240423	133800	1235641250	40400	40400	40400	40400	0
325	20240423	133700	1235641250	40400	40450	40450	40400	17
326	20240423	133600	1234954100	40450	40450	40450	40450	1
327	20240423	133500	1234913650	40450	40450	40450	40450	10
328	20240423	133400	1234509150	40400	40450	40450	40400	172
329	20240423	133300	1227552000	40450	40450	40450	40450	8
330	20240423	133200	1227228400	40450	40450	40450	40450	0
331	20240423	133100	1227228400	40450	40450	40450	40450	15
332	20240423	133000	1226621650	40450	40450	40450	40450	0
333	20240423	132900	1226621650	40450	40450	40450	40450	25
334	20240423	132800	1225610400	40500	40500	40500	40500	51
335	20240423	132700	1223544900	40500	40500	40500	40500	2
336	20240423	132600	1223463900	40500	40500	40500	40500	0
337	20240423	132500	1223463900	40500	40500	40500	40500	2
338	20240423	132400	1223382900	40400	40400	40400	40400	0
339	20240423	132300	1223382900	40400	40450	40500	40400	67
340	20240423	132200	1220672750	40500	40500	40500	40500	3
341	20240423	132100	1220551250	40450	40450	40450	40450	8
342	20240423	132000	1220227650	40500	40500	40500	40450	196
343	20240423	131900	1212298600	40500	40500	40500	40500	3
344	20240423	131800	1212177100	40450	40450	40450	40450	0
345	20240423	131700	1212177100	40450	40450	40450	40450	0
346	20240423	131600	1212177100	40450	40450	40450	40450	8
347	20240423	131500	1211853500	40450	40450	40450	40450	0
348	20240423	131400	1211853500	40450	40450	40450	40450	25
349	20240423	131300	1210842250	40500	40500	40500	40500	2
350	20240423	131200	1210761250	40450	40450	40450	40450	8
351	20240423	131100	1210437650	40500	40500	40500	40500	4
352	20240423	131000	1210275650	40500	40500	40500	40500	10
353	20240423	130900	1209870650	40600	40600	40600	40600	0
354	20240423	130800	1209870650	40600	40550	40650	40450	2071
355	20240423	130700	1125988150	40600	40600	40600	40600	23
356	20240423	130600	1125054350	40600	40650	40650	40600	144
357	20240423	130500	1119207250	40600	40600	40600	40600	0
358	20240423	130400	1119207250	40600	40600	40600	40600	12
359	20240423	130300	1118720050	40550	40550	40550	40550	3
360	20240423	130200	1118598400	40650	40650	40700	40650	132
361	20240423	130100	1113232250	40600	40600	40600	40600	0
362	20240423	130000	1113232250	40600	40600	40600	40600	43
363	20240423	125900	1111486450	40600	40600	40600	40600	0
364	20240423	125800	1111486450	40600	40650	40650	40600	54
365	20240423	125700	1109292150	40650	40650	40650	40650	3
366	20240423	125600	1109170200	40650	40650	40650	40650	5
367	20240423	125500	1108966950	40550	40550	40650	40550	70
368	20240423	125400	1106127750	40550	40550	40550	40550	0
369	20240423	125300	1106127750	40550	40550	40550	40550	0
370	20240423	125200	1106127750	40550	40550	40550	40550	0
371	20240423	125100	1106127750	40550	40600	40600	40550	200
372	20240423	125000	1098008200	40650	40650	40650	40650	0
373	20240423	124900	1098008200	40650	40600	40650	40600	86
374	20240423	124800	1094516300	40600	40600	40600	40600	3
375	20240423	124700	1094394500	40600	40600	40600	40600	20
376	20240423	124600	1093582500	40650	40650	40650	40650	0
377	20240423	124500	1093582500	40650	40650	40650	40650	20
378	20240423	124400	1092769500	40650	40650	40650	40650	0
379	20240423	124300	1092769500	40650	40650	40650	40650	0
380	20240423	124200	1092769500	40650	40600	40650	40550	87
381	20240423	124100	1089240900	40550	40600	40650	40550	65
382	20240423	124000	1086604000	40600	40600	40600	40600	9
383	20240423	123900	1086238600	40600	40650	40650	40600	255
384	20240423	123800	1075885450	40650	40650	40650	40650	55
385	20240423	123700	1073649700	40700	40650	40700	40650	38
386	20240423	123600	1072104900	40700	40700	40700	40700	0
387	20240423	123500	1072104900	40700	40700	40700	40700	0
388	20240423	123400	1072104900	40700	40650	40700	40650	13
389	20240423	123300	1071576150	40650	40700	40700	40650	15
390	20240423	123200	1070966200	40700	40650	40700	40650	121
391	20240423	123100	1066047250	40700	40700	40700	40700	1
392	20240423	123000	1066006550	40700	40700	40700	40700	1
393	20240423	122900	1065965850	40700	40700	40700	40700	0
394	20240423	122800	1065965850	40700	40700	40700	40700	0
395	20240423	122700	1065965850	40700	40650	40700	40650	43
396	20240423	122600	1064217750	40650	40650	40650	40650	2
397	20240423	122500	1064136450	40700	40700	40700	40700	0
398	20240423	122400	1064136450	40700	40650	40700	40650	197
399	20240423	122300	1056127750	40600	40600	40600	40600	1
400	20240423	122200	1056087150	40650	40650	40650	40650	0
401	20240423	122100	1056087150	40650	40650	40650	40650	3
402	20240423	122000	1055965200	40650	40650	40650	40650	33
403	20240423	121900	1054623750	40650	40650	40650	40650	0
404	20240423	121800	1054623750	40650	40650	40650	40650	1
405	20240423	121700	1054583100	40650	40650	40650	40650	0
406	20240423	121600	1054583100	40650	40650	40650	40650	4
407	20240423	121500	1054420500	40650	40650	40650	40650	0
408	20240423	121400	1054420500	40650	40650	40650	40650	0
409	20240423	121300	1054420500	40650	40650	40650	40650	21
410	20240423	121200	1053566850	40650	40650	40650	40650	0
411	20240423	121100	1053566850	40650	40650	40650	40650	0
412	20240423	121000	1053566850	40650	40650	40650	40650	75
413	20240423	120900	1050518100	40650	40650	40650	40650	0
414	20240423	120800	1050518100	40650	40650	40650	40650	16
415	20240423	120700	1049867700	40700	40700	40700	40700	0
416	20240423	120600	1049867700	40700	40700	40700	40700	10
417	20240423	120500	1049460700	40700	40750	40750	40700	14
418	20240423	120400	1048890800	40750	40750	40750	40750	0
419	20240423	120300	1048890800	40750	40750	40750	40750	2
420	20240423	120200	1048809300	40750	40750	40750	40750	0
421	20240423	120100	1048809300	40750	40750	40750	40750	0
422	20240423	120000	1048809300	40750	40800	40800	40700	106
423	20240423	115900	1044491450	40800	40800	40800	40800	2
424	20240423	115800	1044409850	40800	40800	40800	40800	105
425	20240423	115700	1040125850	40750	40750	40750	40750	4
426	20240423	115600	1039962850	40800	40800	40800	40750	17
427	20240423	115500	1039270000	40800	40800	40800	40800	1
428	20240423	115400	1039229200	40800	40800	40800	40800	0
429	20240423	115300	1039229200	40800	40800	40800	40800	1
430	20240423	115200	1039188400	40800	40800	40800	40800	6
431	20240423	115100	1038943600	40800	40800	40800	40800	5
432	20240423	115000	1038739600	40800	40800	40800	40800	1
433	20240423	114900	1038698800	40750	40750	40750	40750	0
434	20240423	114800	1038698800	40750	40750	40750	40750	0
435	20240423	114700	1038698800	40750	40750	40750	40750	0
436	20240423	114600	1038698800	40750	40750	40750	40750	0
437	20240423	114500	1038698800	40750	40750	40750	40750	1
438	20240423	114400	1038658050	40750	40750	40750	40750	6
439	20240423	114300	1038413550	40800	40800	40800	40800	0
440	20240423	114200	1038413550	40800	40800	40800	40800	0
441	20240423	114100	1038413550	40800	40800	40800	40800	1
442	20240423	114000	1038372750	40800	40800	40800	40800	0
443	20240423	113900	1038372750	40800	40800	40800	40800	0
444	20240423	113800	1038372750	40800	40800	40800	40800	0
445	20240423	113700	1038372750	40800	40700	40800	40700	1079
446	20240423	113600	994440600	40700	40700	40700	40700	0
447	20240423	113500	994440600	40700	40650	40700	40650	121
448	20240423	113400	989521600	40600	40600	40600	40600	7
449	20240423	113300	989237400	40650	40650	40650	40650	1
450	20240423	113200	989196750	40650	40650	40650	40650	0
451	20240423	113100	989196750	40650	40650	40650	40650	0
452	20240423	113000	989196750	40650	40650	40650	40650	1
453	20240423	112900	989156100	40650	40650	40650	40650	2
454	20240423	112800	989074800	40600	40600	40600	40600	1
455	20240423	112700	989034200	40650	40650	40650	40650	25
456	20240423	112600	988017950	40600	40650	40650	40600	11
457	20240423	112500	987570850	40650	40650	40650	40650	0
458	20240423	112400	987570850	40650	40650	40650	40650	0
459	20240423	112300	987570850	40650	40650	40650	40650	1
460	20240423	112200	987530200	40650	40650	40650	40650	0
461	20240423	112100	987530200	40650	40650	40650	40650	0
462	20240423	112000	987530200	40650	40650	40650	40650	2
463	20240423	111900	987448900	40650	40650	40650	40600	41
464	20240423	111800	985782450	40650	40650	40650	40650	5
465	20240423	111700	985579200	40650	40650	40650	40650	2
466	20240423	111600	985497900	40650	40600	40650	40600	3
467	20240423	111500	985376000	40600	40600	40600	40600	0
468	20240423	111400	985376000	40600	40600	40600	40600	0
469	20240423	111300	985376000	40600	40500	40600	40500	11
470	20240423	111200	984929500	40500	40500	40500	40500	157
471	20240423	111100	978571000	40550	40550	40550	40550	22
472	20240423	111000	977678900	40550	40600	40600	40550	20
473	20240423	110900	976867750	40600	40600	40600	40600	45
474	20240423	110800	975040750	40600	40600	40600	40600	1
475	20240423	110700	975000150	40700	40700	40700	40700	0
476	20240423	110600	975000150	40700	40700	40700	40700	10
477	20240423	110500	974593150	40700	40650	40700	40650	122
478	20240423	110400	969627800	40700	40600	40700	40600	21
479	20240423	110300	968773250	40650	40650	40650	40650	0
480	20240423	110200	968773250	40650	40600	40650	40600	20
481	20240423	110100	967960300	40700	40600	40700	40600	31
482	20240423	110000	966699700	40650	40550	40650	40550	16
483	20240423	105900	966050800	40550	40550	40550	40550	0
484	20240423	105800	966050800	40550	40450	40550	40450	139
485	20240423	105700	960423200	40450	40400	40450	40400	95
486	20240423	105600	956584950	40400	40400	40400	40400	22
487	20240423	105500	955696150	40400	40400	40450	40400	17
488	20240423	105400	955008650	40400	40450	40450	40400	83
489	20240423	105300	951652300	40450	40450	40450	40450	0
490	20240423	105200	951652300	40450	40500	40550	40450	532
491	20240423	105100	930107050	40550	40650	40700	40550	1544
492	20240423	105000	867434800	40750	40750	40750	40700	711
493	20240423	104900	838496550	40750	40800	40800	40750	8
494	20240423	104800	838170200	40700	40700	40700	40700	1
495	20240423	104700	838129500	40700	40700	40700	40700	1
496	20240423	104600	838088800	40700	40800	40800	40700	47
497	20240423	104500	836172500	40700	40700	40700	40700	0
498	20240423	104400	836172500	40700	40750	40800	40700	212
499	20240423	104300	827538450	40750	40750	40750	40750	11
500	20240423	104200	827090200	40750	40700	40750	40700	90
501	20240423	104100	823426750	40700	40700	40700	40700	0
502	20240423	104000	823426750	40700	40700	40700	40700	4
503	20240423	103900	823263950	40700	40700	40700	40700	8
504	20240423	103800	822938350	40700	40700	40750	40700	76
505	20240423	103700	819844050	40700	40800	40800	40700	447
506	20240423	103600	801615300	40900	40900	40900	40900	0
507	20240423	103500	801615300	40900	40900	40900	40800	13
508	20240423	103400	801084300	40900	40900	40900	40900	10
509	20240423	103300	800675300	40900	40900	40900	40900	2
510	20240423	103200	800593500	40900	40900	40900	40900	109
511	20240423	103100	796135400	40900	40900	40900	40900	0
512	20240423	103000	796135400	40900	40900	40900	40900	33
513	20240423	102900	794785700	40900	40900	40900	40900	0
514	20240423	102800	794785700	40900	40850	40900	40850	36
515	20240423	102700	793314800	40900	40900	40900	40900	10
516	20240423	102600	792905800	40850	40850	40900	40850	258
517	20240423	102500	782366250	40900	40900	40950	40850	638
518	20240423	102400	756272350	40950	40950	40950	40950	0
519	20240423	102300	756272350	40950	40950	40950	40950	145
520	20240423	102200	750334600	40950	40950	40950	40950	5
521	20240423	102100	750129850	40950	40950	40950	40900	181
522	20240423	102000	742726150	40950	40900	40950	40900	425
523	20240423	101900	725342750	40900	40900	40900	40900	12
524	20240423	101800	724851950	40850	40850	40850	40850	1
525	20240423	101700	724811100	40850	40850	40850	40850	0
526	20240423	101600	724811100	40850	40850	40850	40850	45
527	20240423	101500	722972850	40800	40800	40800	40800	108
528	20240423	101400	718566450	40800	40800	40800	40800	8
529	20240423	101300	718240050	40800	40800	40800	40800	0
530	20240423	101200	718240050	40800	40800	40850	40800	60
531	20240423	101100	715791550	40800	40800	40800	40800	0
532	20240423	101000	715791550	40800	40800	40800	40800	0
533	20240423	100900	715791550	40800	40800	40800	40800	9
534	20240423	100800	715424350	40750	40750	40750	40750	4
535	20240423	100700	715261350	40800	40800	40800	40800	1
536	20240423	100600	715220550	40700	40700	40750	40700	47
537	20240423	100500	713306150	40700	40850	40850	40700	960
538	20240423	100400	674165250	40850	40850	40850	40850	107
539	20240423	100300	669794300	40850	40850	40850	40850	10
540	20240423	100200	669385800	40850	40800	40850	40800	153
541	20240423	100100	663143250	40800	40800	40800	40800	7
542	20240423	100000	662857650	40850	40800	40850	40800	288
543	20240423	095900	651107000	40850	40850	40850	40750	27
544	20240423	095800	650004150	40800	40800	40800	40800	94
545	20240423	095700	646168950	40850	40850	40850	40850	0
546	20240423	095600	646168950	40850	40850	40850	40850	32
547	20240423	095500	644861750	40850	40850	40850	40850	16
548	20240423	095400	644208150	40850	40850	40850	40850	2
549	20240423	095300	644126450	40850	40850	40900	40850	14
550	20240423	095200	643554500	40850	40850	40850	40850	1
551	20240423	095100	643513650	40850	40800	40850	40800	59
552	20240423	095000	641106100	40850	40750	40850	40750	22
553	20240423	094900	640208700	40750	40750	40750	40750	71
554	20240423	094800	637315450	40750	40650	40750	40650	14
555	20240423	094700	636745650	40650	40650	40650	40650	50
556	20240423	094600	634713150	40650	40650	40700	40650	33
557	20240423	094500	633370250	40700	40600	40700	40600	2
558	20240423	094400	633288950	40650	40450	40700	40450	116
559	20240423	094300	628591850	40500	40450	40500	40450	32
560	20240423	094200	627297000	40450	40450	40500	40400	316
561	20240423	094100	614500450	40400	40450	40450	40400	616
562	20240423	094000	589613950	40450	40400	40450	40400	7
563	20240423	093900	589331050	40400	40450	40450	40400	90
564	20240423	093800	585693100	40450	40500	40500	40450	172
565	20240423	093700	578734650	40500	40450	40500	40450	46
566	20240423	093600	576873650	40450	40500	40500	40450	21
567	20240423	093500	576023900	40450	40450	40450	40400	68
568	20240423	093400	573273900	40500	40450	40650	40450	123
569	20240423	093300	568297300	40450	40500	40500	40450	231
570	20240423	093200	558941900	40550	40750	40750	40500	1323
571	20240423	093100	505147300	40750	40700	40750	40700	68
572	20240423	093000	502377300	40700	40700	40750	40700	30
573	20240423	092900	501155800	40700	40700	40700	40700	37
574	20240423	092800	499649900	40700	40700	40700	40600	321
575	20240423	092700	486611250	40750	40750	40750	40750	16
576	20240423	092600	485959250	40750	40850	40850	40700	279
577	20240423	092500	474594000	40900	40850	40950	40750	145
578	20240423	092400	468669150	40800	40750	40900	40750	79
579	20240423	092300	465449000	40750	40800	40800	40750	84
580	20240423	092200	462023000	40800	41050	41050	40800	318
581	20240423	092100	449034550	40900	41100	41150	40900	2074
582	20240423	092000	363986600	41150	41200	41200	41150	624
583	20240423	091900	338288100	41200	41150	41300	41100	90
584	20240423	091800	334580300	41150	41200	41200	41100	67
585	20240423	091700	331824750	41200	41300	41350	41150	290
586	20240423	091600	319865950	41300	41050	41300	41050	1162
587	20240423	091500	272017450	41100	41050	41100	41000	557
588	20240423	091400	249170200	41000	41000	41050	41000	318
589	20240423	091300	236123000	41050	40900	41050	40900	237
590	20240423	091200	226412200	40900	40950	41000	40900	595
591	20240423	091100	202062550	40950	41050	41100	40950	296
592	20240423	091000	189924500	41050	41100	41100	41000	437
593	20240423	090900	171980850	41100	40950	41100	40950	1150
594	20240423	090800	124808950	40900	40850	40900	40850	164
595	20240423	090700	118104050	40850	40750	40850	40750	151
596	20240423	090600	111948650	40750	40700	40750	40700	96
597	20240423	090500	108039400	40700	40550	40700	40550	763
598	20240423	090400	77020200	40550	40550	40550	40550	7
599	20240423	090300	76736350	40550	40500	40550	40500	168
600	20240423	090200	69929550	40500	40350	40500	40300	513
601	20240423	090100	49218550	40350	40350	40650	40350	323
602	20240423	090000	36178250	40350	40500	40500	40350	894