KissMeData/033240/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	191600	732580050	24000	24000	24000	24000	1389
3	20240423	191500	732580050	24000	24000	24000	24000	0
4	20240423	191400	732580050	24000	24000	24000	24000	0
5	20240423	191300	732580050	24000	24000	24000	24000	0
6	20240423	191200	732580050	24000	24000	24000	24000	0
7	20240423	191100	732580050	24000	24000	24000	24000	0
8	20240423	191000	732580050	24000	24000	24000	24000	0
9	20240423	190900	732580050	24000	24000	24000	24000	0
10	20240423	190800	732580050	24000	24000	24000	24000	0
11	20240423	190700	732580050	24000	24000	24000	24000	0
12	20240423	190600	732580050	24000	24000	24000	24000	0
13	20240423	190500	732580050	24000	24000	24000	24000	0
14	20240423	190400	732580050	24000	24000	24000	24000	0
15	20240423	190300	732580050	24000	24000	24000	24000	0
16	20240423	190200	732580050	24000	24000	24000	24000	0
17	20240423	190100	732580050	24000	24000	24000	24000	0
18	20240423	190000	732580050	24000	24000	24000	24000	0
19	20240423	185900	732580050	24000	24000	24000	24000	0
20	20240423	185800	732580050	24000	24000	24000	24000	0
21	20240423	185700	732580050	24000	24000	24000	24000	0
22	20240423	185600	732580050	24000	24000	24000	24000	0
23	20240423	185500	732580050	24000	24000	24000	24000	0
24	20240423	185400	732580050	24000	24000	24000	24000	0
25	20240423	185300	732580050	24000	24000	24000	24000	0
26	20240423	185200	732580050	24000	24000	24000	24000	0
27	20240423	185100	732580050	24000	24000	24000	24000	0
28	20240423	185000	732580050	24000	24000	24000	24000	0
29	20240423	184900	732580050	24000	24000	24000	24000	0
30	20240423	184800	732580050	24000	24000	24000	24000	0
31	20240423	184700	732580050	24000	24000	24000	24000	0
32	20240423	184600	732580050	24000	24000	24000	24000	1389
33	20240423	184500	732580050	24000	24000	24000	24000	0
34	20240423	184400	732580050	24000	24000	24000	24000	0
35	20240423	184300	732580050	24000	24000	24000	24000	0
36	20240423	184200	732580050	24000	24000	24000	24000	0
37	20240423	184100	732580050	24000	24000	24000	24000	0
38	20240423	184000	732580050	24000	24000	24000	24000	0
39	20240423	183900	732580050	24000	24000	24000	24000	0
40	20240423	183800	732580050	24000	24000	24000	24000	0
41	20240423	183700	732580050	24000	24000	24000	24000	0
42	20240423	183600	732580050	24000	24000	24000	24000	0
43	20240423	183500	732580050	24000	24000	24000	24000	0
44	20240423	183400	732580050	24000	24000	24000	24000	0
45	20240423	183300	732580050	24000	24000	24000	24000	0
46	20240423	183200	732580050	24000	24000	24000	24000	0
47	20240423	183100	732580050	24000	24000	24000	24000	0
48	20240423	183000	732580050	24000	24000	24000	24000	0
49	20240423	182900	732580050	24000	24000	24000	24000	0
50	20240423	182800	732580050	24000	24000	24000	24000	0
51	20240423	182700	732580050	24000	24000	24000	24000	0
52	20240423	182600	732580050	24000	24000	24000	24000	0
53	20240423	182500	732580050	24000	24000	24000	24000	0
54	20240423	182400	732580050	24000	24000	24000	24000	0
55	20240423	182300	732580050	24000	24000	24000	24000	0
56	20240423	182200	732580050	24000	24000	24000	24000	0
57	20240423	182100	732580050	24000	24000	24000	24000	0
58	20240423	182000	732580050	24000	24000	24000	24000	0
59	20240423	181900	732580050	24000	24000	24000	24000	0
60	20240423	181800	732580050	24000	24000	24000	24000	0
61	20240423	181700	732580050	24000	24000	24000	24000	0
62	20240423	181600	732580050	24000	24000	24000	24000	1389
63	20240423	181500	732580050	24000	24000	24000	24000	0
64	20240423	181400	732580050	24000	24000	24000	24000	0
65	20240423	181300	732580050	24000	24000	24000	24000	0
66	20240423	181200	732580050	24000	24000	24000	24000	0
67	20240423	181100	732580050	24000	24000	24000	24000	0
68	20240423	181000	732580050	24000	24000	24000	24000	0
69	20240423	180900	732580050	24000	24000	24000	24000	0
70	20240423	180800	732580050	24000	24000	24000	24000	0
71	20240423	180700	732580050	24000	24000	24000	24000	0
72	20240423	180600	732580050	24000	24000	24000	24000	0
73	20240423	180500	732580050	24000	24000	24000	24000	0
74	20240423	180400	732580050	24000	24000	24000	24000	0
75	20240423	180300	732580050	24000	24000	24000	24000	0
76	20240423	180200	732580050	24000	24000	24000	24000	0
77	20240423	180100	732580050	24000	24000	24000	24000	0
78	20240423	180000	732580050	24000	24000	24000	24000	0
79	20240423	175900	732580050	24000	24000	24000	24000	0
80	20240423	175800	732580050	24000	24000	24000	24000	0
81	20240423	175700	732580050	24000	24000	24000	24000	0
82	20240423	175600	732580050	24000	24000	24000	24000	0
83	20240423	175500	732580050	24000	24000	24000	24000	0
84	20240423	175400	732580050	24000	24000	24000	24000	0
85	20240423	175300	732580050	24000	24000	24000	24000	0
86	20240423	175200	732580050	24000	24000	24000	24000	0
87	20240423	175100	732580050	24000	24000	24000	24000	0
88	20240423	175000	732580050	24000	24000	24000	24000	0
89	20240423	174900	732580050	24000	24000	24000	24000	0
90	20240423	174800	732580050	24000	24000	24000	24000	0
91	20240423	174700	732580050	24000	24000	24000	24000	0
92	20240423	174600	732580050	24000	24000	24000	24000	1389
93	20240423	174500	732580050	24000	24000	24000	24000	0
94	20240423	174400	732580050	24000	24000	24000	24000	0
95	20240423	174300	732580050	24000	24000	24000	24000	0
96	20240423	174200	732580050	24000	24000	24000	24000	0
97	20240423	174100	732580050	24000	24000	24000	24000	0
98	20240423	174000	732580050	24000	24000	24000	24000	0
99	20240423	173900	732580050	24000	24000	24000	24000	0
100	20240423	173800	732580050	24000	24000	24000	24000	0
101	20240423	173700	732580050	24000	24000	24000	24000	0
102	20240423	173600	732580050	24000	24000	24000	24000	0
103	20240423	173500	732580050	24000	24000	24000	24000	0
104	20240423	173400	732580050	24000	24000	24000	24000	0
105	20240423	173300	732580050	24000	24000	24000	24000	0
106	20240423	173200	732580050	24000	24000	24000	24000	0
107	20240423	173100	732580050	24000	24000	24000	24000	0
108	20240423	173000	732580050	24000	24000	24000	24000	0
109	20240423	172900	732580050	24000	24000	24000	24000	0
110	20240423	172800	732580050	24000	24000	24000	24000	0
111	20240423	172700	732580050	24000	24000	24000	24000	0
112	20240423	172600	732580050	24000	24000	24000	24000	0
113	20240423	172500	732580050	24000	24000	24000	24000	0
114	20240423	172400	732580050	24000	24000	24000	24000	0
115	20240423	172300	732580050	24000	24000	24000	24000	0
116	20240423	172200	732580050	24000	24000	24000	24000	0
117	20240423	172100	732580050	24000	24000	24000	24000	0
118	20240423	172000	732580050	24000	24000	24000	24000	0
119	20240423	171900	732580050	24000	24000	24000	24000	0
120	20240423	171800	732580050	24000	24000	24000	24000	0
121	20240423	171700	732580050	24000	24000	24000	24000	0
122	20240423	171600	732580050	24000	24000	24000	24000	1389
123	20240423	171500	732580050	24000	24000	24000	24000	0
124	20240423	171400	732580050	24000	24000	24000	24000	0
125	20240423	171300	732580050	24000	24000	24000	24000	0
126	20240423	171200	732580050	24000	24000	24000	24000	0
127	20240423	171100	732580050	24000	24000	24000	24000	0
128	20240423	171000	732580050	24000	24000	24000	24000	0
129	20240423	170900	732580050	24000	24000	24000	24000	0
130	20240423	170800	732580050	24000	24000	24000	24000	0
131	20240423	170700	732580050	24000	24000	24000	24000	0
132	20240423	170600	732580050	24000	24000	24000	24000	0
133	20240423	170500	732580050	24000	24000	24000	24000	0
134	20240423	170400	732580050	24000	24000	24000	24000	0
135	20240423	170300	732580050	24000	24000	24000	24000	0
136	20240423	170200	732580050	24000	24000	24000	24000	0
137	20240423	170100	732580050	24000	24000	24000	24000	0
138	20240423	170000	732580050	24000	24000	24000	24000	0
139	20240423	165900	732580050	24000	24000	24000	24000	0
140	20240423	165800	732580050	24000	24000	24000	24000	0
141	20240423	165700	732580050	24000	24000	24000	24000	0
142	20240423	165600	732580050	24000	24000	24000	24000	0
143	20240423	165500	732580050	24000	24000	24000	24000	0
144	20240423	165400	732580050	24000	24000	24000	24000	0
145	20240423	165300	732580050	24000	24000	24000	24000	0
146	20240423	165200	732580050	24000	24000	24000	24000	0
147	20240423	165100	732580050	24000	24000	24000	24000	0
148	20240423	165000	732580050	24000	24000	24000	24000	0
149	20240423	164900	732580050	24000	24000	24000	24000	0
150	20240423	164800	732580050	24000	24000	24000	24000	0
151	20240423	164700	732580050	24000	24000	24000	24000	0
152	20240423	164600	732580050	24000	24000	24000	24000	1389
153	20240423	164500	732580050	24000	24000	24000	24000	0
154	20240423	164400	732580050	24000	24000	24000	24000	0
155	20240423	164300	732580050	24000	24000	24000	24000	0
156	20240423	164200	732580050	24000	24000	24000	24000	0
157	20240423	164100	732580050	24000	24000	24000	24000	0
158	20240423	164000	732580050	24000	24000	24000	24000	0
159	20240423	163900	732580050	24000	24000	24000	24000	0
160	20240423	163800	732580050	24000	24000	24000	24000	0
161	20240423	163700	732580050	24000	24000	24000	24000	0
162	20240423	163600	732580050	24000	24000	24000	24000	0
163	20240423	163500	732580050	24000	24000	24000	24000	0
164	20240423	163400	732580050	24000	24000	24000	24000	0
165	20240423	163300	732580050	24000	24000	24000	24000	0
166	20240423	163200	732580050	24000	24000	24000	24000	0
167	20240423	163100	732580050	24000	24000	24000	24000	0
168	20240423	163000	732580050	24000	24000	24000	24000	0
169	20240423	162900	732580050	24000	24000	24000	24000	0
170	20240423	162800	732580050	24000	24000	24000	24000	0
171	20240423	162700	732580050	24000	24000	24000	24000	0
172	20240423	162600	732580050	24000	24000	24000	24000	0
173	20240423	162500	732580050	24000	24000	24000	24000	0
174	20240423	162400	732580050	24000	24000	24000	24000	0
175	20240423	162300	732580050	24000	24000	24000	24000	0
176	20240423	162200	732580050	24000	24000	24000	24000	0
177	20240423	162100	732580050	24000	24000	24000	24000	0
178	20240423	162000	732580050	24000	24000	24000	24000	0
179	20240423	161900	732580050	24000	24000	24000	24000	0
180	20240423	161800	732580050	24000	24000	24000	24000	0
181	20240423	161700	732580050	24000	24000	24000	24000	0
182	20240423	161600	732580050	24000	24000	24000	24000	1389
183	20240423	161500	732580050	24000	24000	24000	24000	0
184	20240423	161400	732580050	24000	24000	24000	24000	0
185	20240423	161300	732580050	24000	24000	24000	24000	0
186	20240423	161200	732580050	24000	24000	24000	24000	0
187	20240423	161100	732580050	24000	24000	24000	24000	0
188	20240423	161000	732580050	24000	24000	24000	24000	0
189	20240423	160900	732580050	24000	24000	24000	24000	0
190	20240423	160800	732580050	24000	24000	24000	24000	0
191	20240423	160700	732580050	24000	24000	24000	24000	0
192	20240423	160600	732580050	24000	24000	24000	24000	0
193	20240423	160500	732580050	24000	24000	24000	24000	0
194	20240423	160400	732580050	24000	24000	24000	24000	0
195	20240423	160300	732580050	24000	24000	24000	24000	0
196	20240423	160200	732580050	24000	24000	24000	24000	0
197	20240423	160100	732580050	24000	24000	24000	24000	0
198	20240423	160000	732580050	24000	24000	24000	24000	0
199	20240423	155900	732580050	24000	24000	24000	24000	0
200	20240423	155800	732580050	24000	24000	24000	24000	0
201	20240423	155700	732580050	24000	24000	24000	24000	0
202	20240423	155600	732580050	24000	24000	24000	24000	0
203	20240423	155500	732580050	24000	24000	24000	24000	0
204	20240423	155400	732580050	24000	24000	24000	24000	0
205	20240423	155300	732580050	24000	24000	24000	24000	0
206	20240423	155200	732580050	24000	24000	24000	24000	0
207	20240423	155100	732580050	24000	24000	24000	24000	0
208	20240423	155000	732580050	24000	24000	24000	24000	0
209	20240423	154900	732580050	24000	24000	24000	24000	0
210	20240423	154800	732580050	24000	24000	24000	24000	0
211	20240423	154700	732580050	24000	24000	24000	24000	0
212	20240423	154600	732580050	24000	24000	24000	24000	1389
213	20240423	154500	732580050	24000	24000	24000	24000	0
214	20240423	154400	732580050	24000	24000	24000	24000	0
215	20240423	154300	732580050	24000	24000	24000	24000	0
216	20240423	154200	732580050	24000	24000	24000	24000	0
217	20240423	154100	732580050	24000	24000	24000	24000	0
218	20240423	154000	732580050	24000	24000	24000	24000	0
219	20240423	153900	732580050	24000	24000	24000	24000	0
220	20240423	153800	732580050	24000	24000	24000	24000	0
221	20240423	153700	732580050	24000	24000	24000	24000	0
222	20240423	153600	732580050	24000	24000	24000	24000	0
223	20240423	153500	732580050	24000	24000	24000	24000	0
224	20240423	153400	732580050	24000	24000	24000	24000	0
225	20240423	153300	732580050	24000	24000	24000	24000	0
226	20240423	153200	732580050	24000	24000	24000	24000	0
227	20240423	153100	732580050	24000	24000	24000	24000	0
228	20240423	153000	732580050	24000	24000	24000	24000	1389
229	20240423	152900	699244050	24050	24050	24050	24050	0
230	20240423	152800	699244050	24050	24050	24050	24050	0
231	20240423	152700	699244050	24050	24050	24050	24050	0
232	20240423	152600	699244050	24050	24050	24050	24050	0
233	20240423	152500	699244050	24050	24050	24050	24050	0
234	20240423	152400	699244050	24050	24050	24050	24050	0
235	20240423	152300	699244050	24050	24050	24050	24050	0
236	20240423	152200	699244050	24050	24050	24050	24050	0
237	20240423	152100	699244050	24050	24050	24050	24050	0
238	20240423	152000	699244050	24050	24050	24050	24050	0
239	20240423	151900	699244050	24050	24000	24050	24000	28
240	20240423	151800	698571950	24000	24000	24000	24000	100
241	20240423	151700	696171950	24000	24000	24050	24000	18
242	20240423	151600	695739900	24000	24000	24000	24000	0
243	20240423	151500	695739900	24000	24000	24000	24000	65
244	20240423	151400	694179900	24050	24050	24050	24000	13
245	20240423	151300	693867600	24050	24050	24050	24050	17
246	20240423	151200	693458750	24050	24000	24050	24000	395
247	20240423	151100	683978500	24050	24050	24050	24050	0
248	20240423	151000	683978500	24050	24000	24050	24000	32
249	20240423	150900	683210450	24050	24000	24050	24000	969
250	20240423	150800	659954400	24000	24000	24000	24000	201
251	20240423	150700	655130400	23950	23950	23950	23950	0
252	20240423	150600	655130400	23950	23950	23950	23950	15
253	20240423	150500	654771150	23950	24000	24000	23950	8
254	20240423	150400	654579500	23950	24000	24000	23950	226
255	20240423	150300	649166750	24000	24000	24000	23950	17
256	20240423	150200	648759500	23950	23950	23950	23950	20
257	20240423	150100	648280500	24000	24000	24000	24000	1
258	20240423	150000	648256500	23950	23950	23950	23950	15
259	20240423	145900	647897250	23950	24000	24000	23950	817
260	20240423	145800	628312950	24000	24000	24000	24000	300
261	20240423	145700	621112950	24000	24000	24000	24000	0
262	20240423	145600	621112950	24000	24000	24000	24000	4
263	20240423	145500	621016950	24000	24000	24000	24000	0
264	20240423	145400	621016950	24000	24000	24000	24000	115
265	20240423	145300	618256950	24000	24000	24000	24000	0
266	20240423	145200	618256950	24000	24000	24000	24000	0
267	20240423	145100	618256950	24000	24000	24000	24000	0
268	20240423	145000	618256950	24000	24000	24000	24000	15
269	20240423	144900	617896950	24000	24000	24000	24000	50
270	20240423	144800	616696950	24000	24000	24000	24000	1
271	20240423	144700	616672950	24000	24000	24000	24000	0
272	20240423	144600	616672950	24000	24000	24000	24000	15
273	20240423	144500	616312950	24000	24000	24000	24000	0
274	20240423	144400	616312950	24000	24000	24000	24000	0
275	20240423	144300	616312950	24000	24000	24000	24000	0
276	20240423	144200	616312950	24000	24000	24000	24000	0
277	20240423	144100	616312950	24000	24000	24000	24000	143
278	20240423	144000	612880950	23950	23950	23950	23950	10
279	20240423	143900	612641450	24000	24000	24000	24000	0
280	20240423	143800	612641450	24000	24000	24000	24000	5
281	20240423	143700	612521450	24000	24000	24000	24000	31
282	20240423	143600	611777450	23950	23950	23950	23950	0
283	20240423	143500	611777450	23950	23950	23950	23950	0
284	20240423	143400	611777450	23950	24000	24000	23950	16
285	20240423	143300	611394200	24000	24000	24000	24000	10
286	20240423	143200	611154200	24000	24000	24000	24000	9
287	20240423	143100	610938200	24000	24000	24000	24000	492
288	20240423	143000	599130200	24000	24000	24000	23950	47
289	20240423	142900	598004200	23950	23950	23950	23950	0
290	20240423	142800	598004200	23950	24000	24000	23950	16
291	20240423	142700	597620950	24000	24000	24000	24000	1
292	20240423	142600	597596950	23950	23950	23950	23950	0
293	20240423	142500	597596950	23950	23950	23950	23950	0
294	20240423	142400	597596950	23950	23950	23950	23950	20
295	20240423	142300	597117950	23950	23950	23950	23950	54
296	20240423	142200	595824650	23950	23950	23950	23950	35
297	20240423	142100	594986400	23950	23950	23950	23950	54
298	20240423	142000	593693100	23950	24000	24000	23950	59
299	20240423	141900	592279850	23950	23950	24000	23950	69
300	20240423	141800	590627100	23950	24000	24000	23950	50
301	20240423	141700	589429550	23950	24000	24000	23950	69
302	20240423	141600	587776500	23950	23950	24000	23950	50
303	20240423	141500	586578950	23950	23950	24000	23950	59
304	20240423	141400	585165850	23950	23950	24000	23950	81
305	20240423	141300	583225550	23950	23950	24000	23950	52
306	20240423	141200	581980100	23950	24000	24000	23950	33
307	20240423	141100	581189700	23950	23950	24050	23950	51
308	20240423	141000	579968150	23950	23950	23950	23950	50
309	20240423	140900	578770650	24050	23950	24050	23950	50
310	20240423	140800	577573050	23950	23950	23950	23950	66
311	20240423	140700	575992350	23950	23950	23950	23950	51
312	20240423	140600	574770900	23950	24000	24000	23950	124
313	20240423	140500	571796850	24000	24000	24050	24000	53
314	20240423	140400	570524800	24000	24000	24000	24000	34
315	20240423	140300	569708800	24000	24050	24050	24000	66
316	20240423	140200	568124750	24000	24000	24000	24000	57
317	20240423	140100	566756750	24000	24000	24000	24000	58
318	20240423	140000	565364750	24000	24000	24000	24000	49
319	20240423	135900	564188750	24000	24000	24000	24000	57
320	20240423	135800	562820750	24000	24000	24000	24000	58
321	20240423	135700	561428750	24000	24000	24000	24000	49
322	20240423	135600	560252750	24000	24050	24050	24000	81
323	20240423	135500	558308700	24000	24000	24000	24000	406
324	20240423	135400	548564700	24000	24000	24000	24000	304
325	20240423	135300	541268700	24000	24050	24050	24000	32
326	20240423	135200	540500100	24050	24050	24050	24050	0
327	20240423	135100	540500100	24050	24050	24050	24050	0
328	20240423	135000	540500100	24050	24050	24050	24050	0
329	20240423	134900	540500100	24050	24050	24050	24050	40
330	20240423	134800	539538100	24050	24050	24050	24050	46
331	20240423	134700	538431800	24050	24000	24050	24000	22
332	20240423	134600	537903450	24050	24050	24050	24050	204
333	20240423	134500	532997250	24050	24100	24100	24050	101
334	20240423	134400	530563200	24100	24100	24100	24100	1
335	20240423	134300	530539100	24050	24050	24050	24050	0
336	20240423	134200	530539100	24050	24050	24050	24050	5
337	20240423	134100	530418850	24050	24050	24050	24050	10
338	20240423	134000	530178350	24050	24050	24050	24050	761
339	20240423	133900	511876300	24050	24050	24050	24050	100
340	20240423	133800	509471300	24050	24050	24050	24050	0
341	20240423	133700	509471300	24050	24050	24050	24050	0
342	20240423	133600	509471300	24050	24050	24050	24050	218
343	20240423	133500	504228400	24050	24050	24050	24050	0
344	20240423	133400	504228400	24050	24050	24050	24050	0
345	20240423	133300	504228400	24050	24050	24050	24050	0
346	20240423	133200	504228400	24050	24050	24050	24050	7
347	20240423	133100	504060050	24000	24000	24000	24000	0
348	20240423	133000	504060050	24000	24000	24000	24000	0
349	20240423	132900	504060050	24000	24000	24000	24000	15
350	20240423	132800	503700050	24000	24000	24000	24000	39
351	20240423	132700	502764050	24000	24000	24000	24000	77
352	20240423	132600	500916050	24000	24000	24000	24000	0
353	20240423	132500	500916050	24000	24000	24000	24000	58
354	20240423	132400	499524050	24100	24100	24100	24100	5
355	20240423	132300	499403550	24100	24100	24100	24100	1
356	20240423	132200	499379450	24000	24000	24000	24000	50
357	20240423	132100	498179450	24000	24000	24000	24000	115
358	20240423	132000	495419450	24050	24050	24050	24050	10
359	20240423	131900	495178950	24050	24050	24050	24050	0
360	20240423	131800	495178950	24050	24050	24050	24050	0
361	20240423	131700	495178950	24050	24050	24050	24050	0
362	20240423	131600	495178950	24050	24050	24050	24050	47
363	20240423	131500	494048600	24050	24050	24050	24050	100
364	20240423	131400	491643600	24100	24050	24100	24050	63
365	20240423	131300	490125350	24100	24050	24100	24050	14
366	20240423	131200	489788100	24050	24050	24050	24050	0
367	20240423	131100	489788100	24050	24050	24050	24050	22
368	20240423	131000	489259000	24050	24050	24050	24050	0
369	20240423	130900	489259000	24050	24050	24050	24050	0
370	20240423	130800	489259000	24050	24050	24050	24000	27
371	20240423	130700	488610400	24050	24050	24050	24050	0
372	20240423	130600	488610400	24050	24050	24050	24050	1
373	20240423	130500	488586350	24000	24000	24000	24000	12
374	20240423	130400	488298350	24000	24000	24000	24000	0
375	20240423	130300	488298350	24000	24000	24000	24000	0
376	20240423	130200	488298350	24000	24000	24000	24000	4
377	20240423	130100	488202350	24050	24050	24050	24050	2
378	20240423	130000	488154250	24000	24000	24000	24000	0
379	20240423	125900	488154250	24000	24050	24050	24000	30
380	20240423	125800	487433500	24050	24050	24050	24050	1
381	20240423	125700	487409450	24050	24050	24050	24050	0
382	20240423	125600	487409450	24050	24050	24050	24050	4
383	20240423	125500	487313250	24050	24050	24050	24050	3
384	20240423	125400	487241100	24000	24000	24000	24000	3
385	20240423	125300	487169100	24000	24000	24000	24000	0
386	20240423	125200	487169100	24000	24000	24000	24000	0
387	20240423	125100	487169100	24000	24000	24000	24000	2
388	20240423	125000	487121100	24000	24000	24000	24000	50
389	20240423	124900	485921100	24050	24050	24050	24050	2
390	20240423	124800	485873000	24000	24000	24000	24000	0
391	20240423	124700	485873000	24000	24000	24000	24000	15
392	20240423	124600	485513000	24050	24050	24050	24050	24
393	20240423	124500	484935800	24050	24050	24050	24050	0
394	20240423	124400	484935800	24050	24050	24050	24050	0
395	20240423	124300	484935800	24050	24050	24050	24050	5
396	20240423	124200	484815550	24000	24000	24000	24000	40
397	20240423	124100	483855550	24050	24050	24050	24050	111
398	20240423	124000	481186000	24000	24000	24000	24000	40
399	20240423	123900	480226000	24050	24050	24050	24050	0
400	20240423	123800	480226000	24050	24050	24050	24050	5
401	20240423	123700	480105750	24050	24050	24050	24050	2
402	20240423	123600	480057650	24050	24050	24050	24050	0
403	20240423	123500	480057650	24050	24050	24050	24050	0
404	20240423	123400	480057650	24050	24000	24050	24000	17
405	20240423	123300	479649550	24050	24050	24050	24050	4
406	20240423	123200	479553350	24050	24050	24050	24050	1
407	20240423	123100	479529300	24050	24050	24050	24050	0
408	20240423	123000	479529300	24050	24050	24050	24050	0
409	20240423	122900	479529300	24050	24050	24050	24050	0
410	20240423	122800	479529300	24050	24050	24050	24050	0
411	20240423	122700	479529300	24050	24050	24050	24050	1
412	20240423	122600	479505250	24050	24050	24050	24050	0
413	20240423	122500	479505250	24050	24050	24050	24050	0
414	20240423	122400	479505250	24050	24050	24050	24050	50
415	20240423	122300	478302750	24050	24050	24050	24050	0
416	20240423	122200	478302750	24050	24050	24050	24050	24
417	20240423	122100	477725550	24050	24050	24050	24050	127
418	20240423	122000	474671200	24050	24050	24050	24050	0
419	20240423	121900	474671200	24050	24050	24050	24050	0
420	20240423	121800	474671200	24050	24050	24050	24050	6
421	20240423	121700	474526900	24050	24050	24050	24050	13
422	20240423	121600	474214250	24000	24000	24000	24000	15
423	20240423	121500	473854250	24050	24050	24050	24050	0
424	20240423	121400	473854250	24050	24050	24050	24050	0
425	20240423	121300	473854250	24050	24050	24050	24050	0
426	20240423	121200	473854250	24050	24050	24050	24050	0
427	20240423	121100	473854250	24050	24000	24050	24000	2
428	20240423	121000	473806200	24000	24000	24000	24000	0
429	20240423	120900	473806200	24000	24000	24000	24000	76
430	20240423	120800	471982200	24000	24000	24000	24000	0
431	20240423	120700	471982200	24000	24000	24000	24000	0
432	20240423	120600	471982200	24000	24000	24000	24000	101
433	20240423	120500	469558200	24000	24000	24000	24000	20
434	20240423	120400	469078200	24000	24000	24000	24000	0
435	20240423	120300	469078200	24000	24000	24000	24000	0
436	20240423	120200	469078200	24000	24000	24000	24000	5
437	20240423	120100	468958200	23950	23950	23950	23950	0
438	20240423	120000	468958200	23950	23950	23950	23950	0
439	20240423	115900	468958200	23950	23950	23950	23950	57
440	20240423	115800	467593050	24000	24000	24000	24000	50
441	20240423	115700	466393050	24000	24000	24000	24000	15
442	20240423	115600	466033050	24100	24100	24100	24100	0
443	20240423	115500	466033050	24100	24100	24100	24100	0
444	20240423	115400	466033050	24100	24100	24100	24100	0
445	20240423	115300	466033050	24100	24100	24100	24100	1
446	20240423	115200	466008950	24100	24100	24100	24100	0
447	20240423	115100	466008950	24100	24100	24100	24100	0
448	20240423	115000	466008950	24100	24100	24100	24100	82
449	20240423	114900	464032750	24100	24100	24100	24100	0
450	20240423	114800	464032750	24100	24100	24100	24100	2
451	20240423	114700	463984550	24100	24100	24100	24100	0
452	20240423	114600	463984550	24100	24100	24100	24100	0
453	20240423	114500	463984550	24100	23950	24100	23950	49
454	20240423	114400	462809600	24050	24050	24050	24050	0
455	20240423	114300	462809600	24050	24050	24050	24050	0
456	20240423	114200	462809600	24050	24050	24050	24050	0
457	20240423	114100	462809600	24050	24000	24050	23950	133
458	20240423	114000	459619600	24000	24000	24000	24000	60
459	20240423	113900	458179600	24000	24000	24000	24000	41
460	20240423	113800	457195600	24050	24050	24050	24050	0
461	20240423	113700	457195600	24050	24050	24050	24050	0
462	20240423	113600	457195600	24050	24050	24050	24050	0
463	20240423	113500	457195600	24050	24050	24050	24050	0
464	20240423	113400	457195600	24050	24050	24050	24050	0
465	20240423	113300	457195600	24050	24050	24050	24050	14
466	20240423	113200	456858900	24000	24000	24000	24000	15
467	20240423	113100	456498900	24050	24050	24050	24050	22
468	20240423	113000	455969800	24050	24050	24050	24050	0
469	20240423	112900	455969800	24050	24050	24050	24050	0
470	20240423	112800	455969800	24050	24050	24050	24050	0
471	20240423	112700	455969800	24050	24050	24050	24050	0
472	20240423	112600	455969800	24050	24050	24050	24050	0
473	20240423	112500	455969800	24050	24000	24050	24000	52
474	20240423	112400	454719250	24000	24000	24000	24000	0
475	20240423	112300	454719250	24000	24000	24000	24000	0
476	20240423	112200	454719250	24000	24000	24000	24000	0
477	20240423	112100	454719250	24000	24000	24000	24000	1
478	20240423	112000	454695250	24050	24050	24050	24050	2
479	20240423	111900	454647150	24000	24000	24000	24000	15
480	20240423	111800	454287150	24050	24050	24050	24050	50
481	20240423	111700	453084650	24050	24050	24050	24050	0
482	20240423	111600	453084650	24050	24050	24050	24050	1
483	20240423	111500	453060600	24050	24050	24050	24050	0
484	20240423	111400	453060600	24050	24050	24050	24050	0
485	20240423	111300	453060600	24050	24050	24050	24050	50
486	20240423	111200	451858100	24050	24050	24050	24050	1
487	20240423	111100	451834050	24050	24050	24050	24050	1
488	20240423	111000	451810000	24050	23950	24050	23950	16
489	20240423	110900	451426700	24050	24050	24050	24050	0
490	20240423	110800	451426700	24050	24050	24050	24050	1
491	20240423	110700	451402650	24050	24050	24050	24050	0
492	20240423	110600	451402650	24050	24050	24050	24050	1
493	20240423	110500	451378600	24050	24050	24050	24050	3
494	20240423	110400	451306450	24050	24050	24050	24050	8
495	20240423	110300	451114050	24050	24050	24050	24050	0
496	20240423	110200	451114050	24050	24050	24050	24050	83
497	20240423	110100	449117900	23900	23950	23950	23900	126
498	20240423	110000	446105350	23950	23950	23950	23950	158
499	20240423	105900	442321250	24000	24000	24000	24000	0
500	20240423	105800	442321250	24000	24050	24050	24000	24
501	20240423	105700	441744750	24000	24050	24050	24000	4
502	20240423	105600	441648650	23900	23950	24050	23900	191
503	20240423	105500	437075900	23900	23950	24100	23900	112
504	20240423	105400	434395450	23900	23900	24100	23900	544
505	20240423	105300	421370000	23950	23950	24050	23950	665
506	20240423	105200	405441750	24100	23950	24100	23950	151
507	20240423	105100	401822500	24050	24000	24050	24000	969
508	20240423	105000	378564700	24150	24050	24150	24000	142
509	20240423	104900	375153250	24150	24000	24150	24000	262
510	20240423	104800	368850150	24150	24100	24150	24000	154
511	20240423	104700	365138150	24000	24000	24100	24000	177
512	20240423	104600	360887850	24100	24000	24100	24000	144
513	20240423	104500	357428450	24150	24000	24150	24000	131
514	20240423	104400	354283600	24150	24000	24150	24000	93
515	20240423	104300	352047100	24100	24050	24100	24000	249
516	20240423	104200	346060500	24050	24150	24150	24000	397
517	20240423	104100	336520050	24000	24000	24100	24000	140
518	20240423	104000	333152050	24000	24050	24100	24000	181
519	20240423	103900	328804100	24000	24000	24100	24000	165
520	20240423	103800	324842900	24150	24000	24150	24000	131
521	20240423	103700	321696750	24150	24100	24150	24000	358
522	20240423	103600	313085850	24050	24100	24150	24050	137
523	20240423	103500	309788900	24050	24100	24150	24050	174
524	20240423	103400	305598400	24050	24050	24100	24050	342
525	20240423	103300	297372800	24000	24100	24200	24000	869
526	20240423	103200	276472400	24100	24150	24200	24050	216
527	20240423	103100	271272250	24200	24050	24200	24050	122
528	20240423	103000	268337000	24150	24150	24150	24050	66
529	20240423	102900	266747400	24000	24050	24150	24000	602
530	20240423	102800	252273200	24100	24100	24150	24100	1237
531	20240423	102700	222460750	24200	24150	24200	24100	60
532	20240423	102600	221013350	24100	24200	24200	24100	153
533	20240423	102500	217321600	24150	24150	24150	24150	60
534	20240423	102400	215872600	24250	24200	24250	24200	21
535	20240423	102300	215364300	24100	24100	24100	24100	0
536	20240423	102200	215364300	24100	24200	24200	24100	206
537	20240423	102100	210379600	24200	24150	24200	24150	393
538	20240423	102000	200878950	24150	24150	24150	24150	566
539	20240423	101900	187210050	24150	24150	24150	24150	247
540	20240423	101800	181245000	24150	24150	24150	24150	50
541	20240423	101700	180037500	24150	24100	24150	24100	236
542	20240423	101600	174338850	24100	24150	24150	24100	13
543	20240423	101500	174025000	24150	24150	24150	24150	0
544	20240423	101400	174025000	24150	24150	24150	24150	468
545	20240423	101300	162722800	24200	24200	24200	24200	1
546	20240423	101200	162698600	24200	24200	24200	24200	14
547	20240423	101100	162359800	24200	24250	24250	24200	518
548	20240423	101000	149808300	24250	24200	24250	24200	280
549	20240423	100900	143018800	24200	24200	24200	24200	126
550	20240423	100800	139969600	24150	24150	24150	24150	0
551	20240423	100700	139969600	24150	24100	24150	24100	829
552	20240423	100600	119985750	24100	24100	24100	24100	4
553	20240423	100500	119889350	24100	24100	24100	24050	75
554	20240423	100400	118082600	24100	24100	24100	24100	3
555	20240423	100300	118010300	24100	24100	24100	24100	0
556	20240423	100200	118010300	24100	24100	24100	24100	0
557	20240423	100100	118010300	24100	24100	24100	24100	2
558	20240423	100000	117962100	24100	24100	24100	24100	1
559	20240423	095900	117938000	24050	24050	24100	24050	230
560	20240423	095800	112401500	24050	24100	24100	24050	143
561	20240423	095700	108956100	24050	24100	24100	24050	159
562	20240423	095600	105131900	24100	24100	24100	24100	0
563	20240423	095500	105131900	24100	24100	24100	24100	1
564	20240423	095400	105107800	24050	24100	24100	24050	29
565	20240423	095300	104410300	24050	24050	24050	24050	0
566	20240423	095200	104410300	24050	24050	24050	24050	483
567	20240423	095100	92794150	24050	24100	24100	24050	18
568	20240423	095000	92361150	24050	24100	24100	24050	209
569	20240423	094900	87334650	24100	24050	24100	24050	44
570	20240423	094800	86276400	24100	24100	24100	24100	4
571	20240423	094700	86180000	24100	24100	24100	24100	1
572	20240423	094600	86155900	24100	24100	24100	24100	0
573	20240423	094500	86155900	24100	24100	24100	24100	11
574	20240423	094400	85890800	24050	24050	24050	24050	14
575	20240423	094300	85554100	24050	24050	24050	24050	30
576	20240423	094200	84832600	24050	24050	24050	24050	4
577	20240423	094100	84736400	24050	24050	24050	24050	71
578	20240423	094000	83028850	24050	24050	24050	24050	14
579	20240423	093900	82692150	24050	24100	24100	24050	209
580	20240423	093800	77665450	24100	24050	24100	24050	3
581	20240423	093700	77593250	24050	24050	24050	24050	4
582	20240423	093600	77497050	24050	24050	24050	24050	4
583	20240423	093500	77400850	24050	24050	24050	24050	4
584	20240423	093400	77304650	24050	24050	24050	24050	4
585	20240423	093300	77208450	24050	24050	24050	24050	4
586	20240423	093200	77112250	24050	24100	24100	24050	147
587	20240423	093100	73570300	24100	24150	24150	24100	21
588	20240423	093000	73063350	24150	24150	24250	24150	223
589	20240423	092900	67676700	24150	24150	24150	24150	0
590	20240423	092800	67676700	24150	24150	24150	24150	24
591	20240423	092700	67097100	24150	24250	24250	24150	106
592	20240423	092600	64527100	24150	24150	24150	24150	0
593	20240423	092500	64527100	24150	24150	24150	24150	8
594	20240423	092400	64333900	24250	24250	24250	24250	25
595	20240423	092300	63727650	24150	24150	24150	24150	4
596	20240423	092200	63631050	24150	24200	24250	24150	395
597	20240423	092100	54072400	24200	24200	24200	24200	124
598	20240423	092000	51071600	24150	24150	24150	24100	38
599	20240423	091900	50154100	24150	24050	24150	24050	21
600	20240423	091800	49648950	24050	24050	24050	24050	8
601	20240423	091700	49456550	24200	24150	24200	24150	50
602	20240423	091600	48246650	24200	24050	24200	24050	147
603	20240423	091500	44711150	24050	24050	24050	24050	0
604	20240423	091400	44711150	24050	24100	24100	24050	8
605	20240423	091300	44518650	24100	24100	24100	24100	2
606	20240423	091200	44470450	24200	24200	24200	24200	512
607	20240423	091100	32080050	24250	24250	24250	24250	0
608	20240423	091000	32080050	24250	24200	24250	24200	17
609	20240423	090900	31668600	24250	24250	24250	24250	1
610	20240423	090800	31644350	24200	24250	24250	24200	5
611	20240423	090700	31523300	24250	24250	24250	24200	128
612	20240423	090600	28419500	24250	24200	24250	24200	6
613	20240423	090500	28274200	24200	24200	24200	24200	61
614	20240423	090400	26798000	24200	24200	24200	24200	585
615	20240423	090300	12641000	24200	24200	24200	24200	257
616	20240423	090200	6421600	24300	24200	24300	24200	71
617	20240423	090100	4702900	24200	24200	24200	24200	33
618	20240423	090000	3904300	24100	24100	24200	24100	162