KissMeData/049070/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193000	2475715900	25750	25750	25750	25750	5375
3	20240422	192900	2475715900	25750	25750	25750	25750	0
4	20240422	192800	2475715900	25750	25750	25750	25750	0
5	20240422	192700	2475715900	25750	25750	25750	25750	0
6	20240422	192600	2475715900	25750	25750	25750	25750	0
7	20240422	192500	2475715900	25750	25750	25750	25750	0
8	20240422	192400	2475715900	25750	25750	25750	25750	0
9	20240422	192300	2475715900	25750	25750	25750	25750	0
10	20240422	192200	2475715900	25750	25750	25750	25750	0
11	20240422	192100	2475715900	25750	25750	25750	25750	0
12	20240422	192000	2475715900	25750	25750	25750	25750	0
13	20240422	191900	2475715900	25750	25750	25750	25750	0
14	20240422	191800	2475715900	25750	25750	25750	25750	0
15	20240422	191700	2475715900	25750	25750	25750	25750	0
16	20240422	191600	2475715900	25750	25750	25750	25750	0
17	20240422	191500	2475715900	25750	25750	25750	25750	0
18	20240422	191400	2475715900	25750	25750	25750	25750	0
19	20240422	191300	2475715900	25750	25750	25750	25750	0
20	20240422	191200	2475715900	25750	25750	25750	25750	0
21	20240422	191100	2475715900	25750	25750	25750	25750	0
22	20240422	191000	2475715900	25750	25750	25750	25750	0
23	20240422	190900	2475715900	25750	25750	25750	25750	0
24	20240422	190800	2475715900	25750	25750	25750	25750	0
25	20240422	190700	2475715900	25750	25750	25750	25750	0
26	20240422	190600	2475715900	25750	25750	25750	25750	0
27	20240422	190500	2475715900	25750	25750	25750	25750	0
28	20240422	190400	2475715900	25750	25750	25750	25750	0
29	20240422	190300	2475715900	25750	25750	25750	25750	0
30	20240422	190200	2475715900	25750	25750	25750	25750	0
31	20240422	190100	2475715900	25750	25750	25750	25750	0
32	20240422	190000	2475715900	25750	25750	25750	25750	5375
33	20240422	185900	2475715900	25750	25750	25750	25750	0
34	20240422	185800	2475715900	25750	25750	25750	25750	0
35	20240422	185700	2475715900	25750	25750	25750	25750	0
36	20240422	185600	2475715900	25750	25750	25750	25750	0
37	20240422	185500	2475715900	25750	25750	25750	25750	0
38	20240422	185400	2475715900	25750	25750	25750	25750	0
39	20240422	185300	2475715900	25750	25750	25750	25750	0
40	20240422	185200	2475715900	25750	25750	25750	25750	0
41	20240422	185100	2475715900	25750	25750	25750	25750	0
42	20240422	185000	2475715900	25750	25750	25750	25750	0
43	20240422	184900	2475715900	25750	25750	25750	25750	0
44	20240422	184800	2475715900	25750	25750	25750	25750	0
45	20240422	184700	2475715900	25750	25750	25750	25750	0
46	20240422	184600	2475715900	25750	25750	25750	25750	0
47	20240422	184500	2475715900	25750	25750	25750	25750	0
48	20240422	184400	2475715900	25750	25750	25750	25750	0
49	20240422	184300	2475715900	25750	25750	25750	25750	0
50	20240422	184200	2475715900	25750	25750	25750	25750	0
51	20240422	184100	2475715900	25750	25750	25750	25750	0
52	20240422	184000	2475715900	25750	25750	25750	25750	0
53	20240422	183900	2475715900	25750	25750	25750	25750	0
54	20240422	183800	2475715900	25750	25750	25750	25750	0
55	20240422	183700	2475715900	25750	25750	25750	25750	0
56	20240422	183600	2475715900	25750	25750	25750	25750	0
57	20240422	183500	2475715900	25750	25750	25750	25750	0
58	20240422	183400	2475715900	25750	25750	25750	25750	0
59	20240422	183300	2475715900	25750	25750	25750	25750	0
60	20240422	183200	2475715900	25750	25750	25750	25750	0
61	20240422	183100	2475715900	25750	25750	25750	25750	0
62	20240422	183000	2475715900	25750	25750	25750	25750	5375
63	20240422	182900	2475715900	25750	25750	25750	25750	0
64	20240422	182800	2475715900	25750	25750	25750	25750	0
65	20240422	182700	2475715900	25750	25750	25750	25750	0
66	20240422	182600	2475715900	25750	25750	25750	25750	0
67	20240422	182500	2475715900	25750	25750	25750	25750	0
68	20240422	182400	2475715900	25750	25750	25750	25750	0
69	20240422	182300	2475715900	25750	25750	25750	25750	0
70	20240422	182200	2475715900	25750	25750	25750	25750	0
71	20240422	182100	2475715900	25750	25750	25750	25750	0
72	20240422	182000	2475715900	25750	25750	25750	25750	0
73	20240422	181900	2475715900	25750	25750	25750	25750	0
74	20240422	181800	2475715900	25750	25750	25750	25750	0
75	20240422	181700	2475715900	25750	25750	25750	25750	0
76	20240422	181600	2475715900	25750	25750	25750	25750	0
77	20240422	181500	2475715900	25750	25750	25750	25750	0
78	20240422	181400	2475715900	25750	25750	25750	25750	0
79	20240422	181300	2475715900	25750	25750	25750	25750	0
80	20240422	181200	2475715900	25750	25750	25750	25750	0
81	20240422	181100	2475715900	25750	25750	25750	25750	0
82	20240422	181000	2475715900	25750	25750	25750	25750	0
83	20240422	180900	2475715900	25750	25750	25750	25750	0
84	20240422	180800	2475715900	25750	25750	25750	25750	0
85	20240422	180700	2475715900	25750	25750	25750	25750	0
86	20240422	180600	2475715900	25750	25750	25750	25750	0
87	20240422	180500	2475715900	25750	25750	25750	25750	0
88	20240422	180400	2475715900	25750	25750	25750	25750	0
89	20240422	180300	2475715900	25750	25750	25750	25750	0
90	20240422	180200	2475715900	25750	25750	25750	25750	0
91	20240422	180100	2475715900	25750	25750	25750	25750	0
92	20240422	180000	2475715900	25750	25750	25750	25750	5375
93	20240422	175900	2475715900	25750	25750	25750	25750	0
94	20240422	175800	2475715900	25750	25750	25750	25750	0
95	20240422	175700	2475715900	25750	25750	25750	25750	0
96	20240422	175600	2475715900	25750	25750	25750	25750	0
97	20240422	175500	2475715900	25750	25750	25750	25750	0
98	20240422	175400	2475715900	25750	25750	25750	25750	0
99	20240422	175300	2475715900	25750	25750	25750	25750	0
100	20240422	175200	2475715900	25750	25750	25750	25750	0
101	20240422	175100	2475715900	25750	25750	25750	25750	0
102	20240422	175000	2475715900	25750	25750	25750	25750	0
103	20240422	174900	2475715900	25750	25750	25750	25750	0
104	20240422	174800	2475715900	25750	25750	25750	25750	0
105	20240422	174700	2475715900	25750	25750	25750	25750	0
106	20240422	174600	2475715900	25750	25750	25750	25750	0
107	20240422	174500	2475715900	25750	25750	25750	25750	0
108	20240422	174400	2475715900	25750	25750	25750	25750	0
109	20240422	174300	2475715900	25750	25750	25750	25750	0
110	20240422	174200	2475715900	25750	25750	25750	25750	0
111	20240422	174100	2475715900	25750	25750	25750	25750	0
112	20240422	174000	2475715900	25750	25750	25750	25750	0
113	20240422	173900	2475715900	25750	25750	25750	25750	0
114	20240422	173800	2475715900	25750	25750	25750	25750	0
115	20240422	173700	2475715900	25750	25750	25750	25750	0
116	20240422	173600	2475715900	25750	25750	25750	25750	0
117	20240422	173500	2475715900	25750	25750	25750	25750	0
118	20240422	173400	2475715900	25750	25750	25750	25750	0
119	20240422	173300	2475715900	25750	25750	25750	25750	0
120	20240422	173200	2475715900	25750	25750	25750	25750	0
121	20240422	173100	2475715900	25750	25750	25750	25750	0
122	20240422	173000	2475715900	25750	25750	25750	25750	5375
123	20240422	172900	2475715900	25750	25750	25750	25750	0
124	20240422	172800	2475715900	25750	25750	25750	25750	0
125	20240422	172700	2475715900	25750	25750	25750	25750	0
126	20240422	172600	2475715900	25750	25750	25750	25750	0
127	20240422	172500	2475715900	25750	25750	25750	25750	0
128	20240422	172400	2475715900	25750	25750	25750	25750	0
129	20240422	172300	2475715900	25750	25750	25750	25750	0
130	20240422	172200	2475715900	25750	25750	25750	25750	0
131	20240422	172100	2475715900	25750	25750	25750	25750	0
132	20240422	172000	2475715900	25750	25750	25750	25750	0
133	20240422	171900	2475715900	25750	25750	25750	25750	0
134	20240422	171800	2475715900	25750	25750	25750	25750	0
135	20240422	171700	2475715900	25750	25750	25750	25750	0
136	20240422	171600	2475715900	25750	25750	25750	25750	0
137	20240422	171500	2475715900	25750	25750	25750	25750	0
138	20240422	171400	2475715900	25750	25750	25750	25750	0
139	20240422	171300	2475715900	25750	25750	25750	25750	0
140	20240422	171200	2475715900	25750	25750	25750	25750	0
141	20240422	171100	2475715900	25750	25750	25750	25750	0
142	20240422	171000	2475715900	25750	25750	25750	25750	0
143	20240422	170900	2475715900	25750	25750	25750	25750	0
144	20240422	170800	2475715900	25750	25750	25750	25750	0
145	20240422	170700	2475715900	25750	25750	25750	25750	0
146	20240422	170600	2475715900	25750	25750	25750	25750	0
147	20240422	170500	2475715900	25750	25750	25750	25750	0
148	20240422	170400	2475715900	25750	25750	25750	25750	0
149	20240422	170300	2475715900	25750	25750	25750	25750	0
150	20240422	170200	2475715900	25750	25750	25750	25750	0
151	20240422	170100	2475715900	25750	25750	25750	25750	0
152	20240422	170000	2475715900	25750	25750	25750	25750	5375
153	20240422	165900	2475715900	25750	25750	25750	25750	0
154	20240422	165800	2475715900	25750	25750	25750	25750	0
155	20240422	165700	2475715900	25750	25750	25750	25750	0
156	20240422	165600	2475715900	25750	25750	25750	25750	0
157	20240422	165500	2475715900	25750	25750	25750	25750	0
158	20240422	165400	2475715900	25750	25750	25750	25750	0
159	20240422	165300	2475715900	25750	25750	25750	25750	0
160	20240422	165200	2475715900	25750	25750	25750	25750	0
161	20240422	165100	2475715900	25750	25750	25750	25750	0
162	20240422	165000	2475715900	25750	25750	25750	25750	0
163	20240422	164900	2475715900	25750	25750	25750	25750	0
164	20240422	164800	2475715900	25750	25750	25750	25750	0
165	20240422	164700	2475715900	25750	25750	25750	25750	0
166	20240422	164600	2475715900	25750	25750	25750	25750	0
167	20240422	164500	2475715900	25750	25750	25750	25750	0
168	20240422	164400	2475715900	25750	25750	25750	25750	0
169	20240422	164300	2475715900	25750	25750	25750	25750	0
170	20240422	164200	2475715900	25750	25750	25750	25750	0
171	20240422	164100	2475715900	25750	25750	25750	25750	0
172	20240422	164000	2475715900	25750	25750	25750	25750	0
173	20240422	163900	2475715900	25750	25750	25750	25750	0
174	20240422	163800	2475715900	25750	25750	25750	25750	0
175	20240422	163700	2475715900	25750	25750	25750	25750	0
176	20240422	163600	2475715900	25750	25750	25750	25750	0
177	20240422	163500	2475715900	25750	25750	25750	25750	0
178	20240422	163400	2475715900	25750	25750	25750	25750	0
179	20240422	163300	2475715900	25750	25750	25750	25750	0
180	20240422	163200	2475715900	25750	25750	25750	25750	0
181	20240422	163100	2475715900	25750	25750	25750	25750	0
182	20240422	163000	2475715900	25750	25750	25750	25750	5375
183	20240422	162900	2475715900	25750	25750	25750	25750	0
184	20240422	162800	2475715900	25750	25750	25750	25750	0
185	20240422	162700	2475715900	25750	25750	25750	25750	0
186	20240422	162600	2475715900	25750	25750	25750	25750	0
187	20240422	162500	2475715900	25750	25750	25750	25750	0
188	20240422	162400	2475715900	25750	25750	25750	25750	0
189	20240422	162300	2475715900	25750	25750	25750	25750	0
190	20240422	162200	2475715900	25750	25750	25750	25750	0
191	20240422	162100	2475715900	25750	25750	25750	25750	0
192	20240422	162000	2475715900	25750	25750	25750	25750	0
193	20240422	161900	2475715900	25750	25750	25750	25750	0
194	20240422	161800	2475715900	25750	25750	25750	25750	0
195	20240422	161700	2475715900	25750	25750	25750	25750	0
196	20240422	161600	2475715900	25750	25750	25750	25750	0
197	20240422	161500	2475715900	25750	25750	25750	25750	0
198	20240422	161400	2475715900	25750	25750	25750	25750	0
199	20240422	161300	2475715900	25750	25750	25750	25750	0
200	20240422	161200	2475715900	25750	25750	25750	25750	0
201	20240422	161100	2475715900	25750	25750	25750	25750	0
202	20240422	161000	2475715900	25750	25750	25750	25750	0
203	20240422	160900	2475715900	25750	25750	25750	25750	0
204	20240422	160800	2475715900	25750	25750	25750	25750	0
205	20240422	160700	2475715900	25750	25750	25750	25750	0
206	20240422	160600	2475715900	25750	25750	25750	25750	0
207	20240422	160500	2475715900	25750	25750	25750	25750	0
208	20240422	160400	2475715900	25750	25750	25750	25750	0
209	20240422	160300	2475715900	25750	25750	25750	25750	0
210	20240422	160200	2475715900	25750	25750	25750	25750	0
211	20240422	160100	2475715900	25750	25750	25750	25750	0
212	20240422	160000	2475715900	25750	25750	25750	25750	5375
213	20240422	155900	2475715900	25750	25750	25750	25750	0
214	20240422	155800	2475715900	25750	25750	25750	25750	0
215	20240422	155700	2475715900	25750	25750	25750	25750	0
216	20240422	155600	2475715900	25750	25750	25750	25750	0
217	20240422	155500	2475715900	25750	25750	25750	25750	0
218	20240422	155400	2475715900	25750	25750	25750	25750	0
219	20240422	155300	2475715900	25750	25750	25750	25750	0
220	20240422	155200	2475715900	25750	25750	25750	25750	0
221	20240422	155100	2475715900	25750	25750	25750	25750	0
222	20240422	155000	2475715900	25750	25750	25750	25750	0
223	20240422	154900	2475715900	25750	25750	25750	25750	0
224	20240422	154800	2475715900	25750	25750	25750	25750	0
225	20240422	154700	2475715900	25750	25750	25750	25750	0
226	20240422	154600	2475715900	25750	25750	25750	25750	0
227	20240422	154500	2475715900	25750	25750	25750	25750	0
228	20240422	154400	2475715900	25750	25750	25750	25750	0
229	20240422	154300	2475715900	25750	25750	25750	25750	0
230	20240422	154200	2475715900	25750	25750	25750	25750	0
231	20240422	154100	2475715900	25750	25750	25750	25750	0
232	20240422	154000	2475715900	25750	25750	25750	25750	0
233	20240422	153900	2475715900	25750	25750	25750	25750	0
234	20240422	153800	2475715900	25750	25750	25750	25750	0
235	20240422	153700	2475715900	25750	25750	25750	25750	0
236	20240422	153600	2475715900	25750	25750	25750	25750	0
237	20240422	153500	2475715900	25750	25750	25750	25750	0
238	20240422	153400	2475715900	25750	25750	25750	25750	0
239	20240422	153300	2475715900	25750	25750	25750	25750	0
240	20240422	153200	2475715900	25750	25750	25750	25750	0
241	20240422	153100	2475715900	25750	25750	25750	25750	0
242	20240422	153000	2475715900	25750	25750	25750	25750	10750
243	20240422	152900	2337309650	25800	25800	25800	25800	0
244	20240422	152800	2337309650	25800	25800	25800	25800	0
245	20240422	152700	2337309650	25800	25800	25800	25800	0
246	20240422	152600	2337309650	25800	25800	25800	25800	0
247	20240422	152500	2337309650	25800	25800	25800	25800	0
248	20240422	152400	2337309650	25800	25800	25800	25800	0
249	20240422	152300	2337309650	25800	25800	25800	25800	0
250	20240422	152200	2337309650	25800	25800	25800	25800	0
251	20240422	152100	2337309650	25800	25800	25800	25800	0
252	20240422	152000	2337309650	25800	25800	25800	25800	0
253	20240422	151900	2337309650	25800	25750	25800	25750	10
254	20240422	151800	2337052050	25750	25750	25750	25750	57
255	20240422	151700	2335584300	25750	25800	25800	25750	195
256	20240422	151600	2330562050	25800	25700	25800	25700	234
257	20240422	151500	2324537750	25700	25750	25750	25700	23
258	20240422	151400	2323945600	25700	25750	25800	25700	46
259	20240422	151300	2322762200	25750	25750	25800	25750	417
260	20240422	151200	2312023850	25800	25750	25800	25750	53
261	20240422	151100	2310658900	25800	25800	25800	25750	22
262	20240422	151000	2310092300	25750	25800	25800	25750	131
263	20240422	150900	2306718300	25750	25800	25800	25750	699
264	20240422	150800	2288718550	25750	25800	25800	25750	71
265	20240422	150700	2286887700	25750	25700	25750	25700	429
266	20240422	150600	2275842450	25750	25750	25750	25700	98
267	20240422	150500	2273319600	25750	25750	25750	25750	257
268	20240422	150400	2266701850	25750	25750	25750	25700	351
269	20240422	150300	2257664200	25750	25650	25750	25650	1625
270	20240422	150200	2215899900	25700	25650	25700	25650	100
271	20240422	150100	2213333600	25650	25650	25700	25650	201
272	20240422	150000	2208175400	25700	25650	25700	25650	48
273	20240422	145900	2206942900	25650	25650	25650	25600	434
274	20240422	145800	2195811350	25650	25600	25650	25600	152
275	20240422	145700	2191913550	25600	25650	25650	25600	22
276	20240422	145600	2191349850	25650	25600	25650	25600	112
277	20240422	145500	2188477700	25650	25650	25650	25650	84
278	20240422	145400	2186323100	25600	25700	25700	25600	41
279	20240422	145300	2185273050	25650	25650	25650	25600	119
280	20240422	145200	2182221300	25700	25650	25700	25650	23
281	20240422	145100	2181631300	25650	25650	25700	25600	258
282	20240422	145000	2175015550	25700	25650	25700	25650	14
283	20240422	144900	2174656400	25700	25700	25700	25650	29
284	20240422	144800	2173911850	25650	25650	25650	25650	680
285	20240422	144700	2156469850	25600	25600	25650	25600	15
286	20240422	144600	2156085650	25600	25650	25650	25600	71
287	20240422	144500	2154266950	25650	25600	25650	25600	48
288	20240422	144400	2153038100	25600	25650	25650	25600	13
289	20240422	144300	2152705200	25650	25650	25650	25600	45
290	20240422	144200	2151551550	25650	25600	25650	25600	24
291	20240422	144100	2150936600	25600	25650	25650	25600	132
292	20240422	144000	2147552300	25650	25600	25650	25600	42
293	20240422	143900	2146476500	25650	25650	25650	25600	212
294	20240422	143800	2141048200	25600	25650	25650	25600	132
295	20240422	143700	2137668900	25600	25650	25650	25600	425
296	20240422	143600	2126772500	25650	25600	25650	25600	112
297	20240422	143500	2123900250	25600	25550	25600	25550	593
298	20240422	143400	2108720200	25600	25550	25600	25550	101
299	20240422	143300	2106139600	25550	25550	25550	25550	10
300	20240422	143200	2105884100	25600	25550	25600	25550	57
301	20240422	143100	2104427150	25550	25550	25550	25550	31
302	20240422	143000	2103635100	25550	25550	25550	25550	11
303	20240422	142900	2103354050	25550	25600	25600	25550	37
304	20240422	142800	2102407450	25600	25550	25600	25550	51
305	20240422	142700	2101104350	25550	25550	25550	25500	725
306	20240422	142600	2082580900	25550	25550	25550	25500	767
307	20240422	142500	2063012400	25550	25550	25550	25500	81
308	20240422	142400	2060944100	25550	25600	25600	25550	3002
309	20240422	142300	1984240450	25600	25550	25600	25550	363
310	20240422	142200	1974963300	25550	25550	25550	25550	12
311	20240422	142100	1974656700	25600	25550	25600	25550	38
312	20240422	142000	1973684400	25550	25600	25600	25550	16
313	20240422	141900	1973275550	25600	25550	25600	25550	66
314	20240422	141800	1971586450	25600	25550	25600	25550	17
315	20240422	141700	1971151850	25600	25600	25600	25600	181
316	20240422	141600	1966518250	25600	25600	25600	25600	185
317	20240422	141500	1961782250	25600	25600	25600	25600	329
318	20240422	141400	1953359850	25600	25600	25600	25600	230
319	20240422	141300	1947471850	25600	25600	25600	25550	455
320	20240422	141200	1935826900	25600	25600	25600	25600	238
321	20240422	141100	1929734100	25600	25600	25600	25600	530
322	20240422	141000	1916166100	25600	25600	25600	25600	25
323	20240422	140900	1915526100	25600	25600	25600	25600	16
324	20240422	140800	1915116500	25600	25600	25600	25600	23
325	20240422	140700	1914527700	25650	25650	25650	25650	4
326	20240422	140600	1914425100	25600	25550	25650	25550	249
327	20240422	140500	1908053100	25550	25600	25600	25550	18
328	20240422	140400	1907592900	25600	25600	25600	25600	52
329	20240422	140300	1906261700	25600	25650	25650	25550	132
330	20240422	140200	1902882950	25600	25600	25600	25600	487
331	20240422	140100	1890415750	25650	25600	25650	25600	41
332	20240422	140000	1889366050	25600	25600	25600	25600	41
333	20240422	135900	1888316450	25600	25600	25600	25600	17
334	20240422	135800	1887881250	25600	25600	25600	25600	54
335	20240422	135700	1886498850	25600	25600	25600	25600	383
336	20240422	135600	1876694050	25600	25650	25650	25600	1083
337	20240422	135500	1848960350	25700	25600	25700	25600	283
338	20240422	135400	1841700550	25600	25600	25650	25600	98
339	20240422	135300	1839190300	25600	25600	25600	25600	54
340	20240422	135200	1837807900	25600	25600	25600	25600	64
341	20240422	135100	1836169500	25650	25650	25650	25650	16
342	20240422	135000	1835759100	25650	25600	25650	25600	55
343	20240422	134900	1834350000	25650	25650	25650	25600	108
344	20240422	134800	1831580800	25600	25600	25650	25600	87
345	20240422	134700	1829352150	25600	25600	25600	25600	42
346	20240422	134600	1828276950	25600	25650	25650	25600	41
347	20240422	134500	1827226350	25650	25650	25650	25650	24
348	20240422	134400	1826610750	25650	25650	25650	25600	54
349	20240422	134300	1825227650	25650	25600	25650	25600	172
350	20240422	134200	1820816350	25600	25600	25600	25600	51
351	20240422	134100	1819510750	25650	25650	25700	25650	33
352	20240422	134000	1818664250	25650	25600	25650	25600	70
353	20240422	133900	1816870450	25600	25650	25650	25600	19
354	20240422	133800	1816383650	25600	25650	25650	25600	49
355	20240422	133700	1815127850	25600	25600	25650	25600	26
356	20240422	133600	1814462200	25650	25600	25650	25600	41
357	20240422	133500	1813412550	25650	25650	25650	25650	57
358	20240422	133400	1811950500	25650	25600	25650	25600	78
359	20240422	133300	1809952450	25650	25600	25650	25600	9
360	20240422	133200	1809721950	25600	25600	25600	25600	86
361	20240422	133100	1807520350	25600	25600	25600	25600	28
362	20240422	133000	1806803550	25600	25650	25650	25600	47
363	20240422	132900	1805600300	25650	25600	25700	25600	422
364	20240422	132800	1794796300	25600	25650	25650	25600	71
365	20240422	132700	1792977700	25600	25600	25650	25600	29
366	20240422	132600	1792234950	25600	25650	25650	25600	89
367	20240422	132500	1789954050	25650	25650	25700	25650	183
368	20240422	132400	1785258100	25650	25650	25650	25650	233
369	20240422	132300	1779281650	25650	25650	25650	25650	134
370	20240422	132200	1775844550	25650	25650	25700	25600	438
371	20240422	132100	1764611350	25650	25650	25650	25650	62
372	20240422	132000	1763021050	25650	25700	25700	25650	75
373	20240422	131900	1761095700	25700	25700	25700	25650	16
374	20240422	131800	1760684750	25700	25700	25700	25650	57
375	20240422	131700	1759222150	25700	25700	25700	25650	37
376	20240422	131600	1758271850	25650	25700	25700	25650	61
377	20240422	131500	1756705850	25650	25700	25700	25650	15
378	20240422	131400	1756321050	25650	25700	25700	25650	56
379	20240422	131300	1754884600	25700	25650	25700	25650	16
380	20240422	131200	1754474150	25600	25650	25650	25600	83
381	20240422	131100	1752346850	25650	25700	25700	25650	58
382	20240422	131000	1750856750	25600	25700	25700	25600	109
383	20240422	130900	1748064500	25700	25700	25700	25700	32
384	20240422	130800	1747242100	25650	25700	25700	25600	196
385	20240422	130700	1742221300	25700	25700	25700	25650	48
386	20240422	130600	1740988450	25650	25650	25650	25650	43
387	20240422	130500	1739885500	25650	25650	25650	25650	3
388	20240422	130400	1739808550	25650	25600	25650	25600	215
389	20240422	130300	1734294450	25600	25600	25600	25600	12
390	20240422	130200	1733987250	25600	25600	25600	25600	33
391	20240422	130100	1733142450	25600	25600	25600	25600	15
392	20240422	130000	1732758450	25600	25600	25600	25600	43
393	20240422	125900	1731657650	25600	25600	25600	25600	0
394	20240422	125800	1731657650	25600	25600	25600	25600	52
395	20240422	125700	1730326450	25600	25600	25600	25600	87
396	20240422	125600	1728099250	25600	25600	25600	25600	60
397	20240422	125500	1726563250	25600	25650	25650	25600	467
398	20240422	125400	1714586350	25650	25650	25650	25650	50
399	20240422	125300	1713303850	25650	25650	25650	25650	284
400	20240422	125200	1706019250	25650	25650	25650	25650	0
401	20240422	125100	1706019250	25650	25650	25650	25650	43
402	20240422	125000	1704916300	25700	25700	25700	25700	450
403	20240422	124900	1693351300	25700	25700	25700	25700	34
404	20240422	124800	1692477500	25700	25700	25700	25700	0
405	20240422	124700	1692477500	25700	25650	25700	25650	335
406	20240422	124600	1683869700	25650	25650	25650	25650	0
407	20240422	124500	1683869700	25650	25650	25650	25650	33
408	20240422	124400	1683023250	25650	25650	25650	25650	2
409	20240422	124300	1682971950	25650	25650	25650	25650	33
410	20240422	124200	1682125500	25700	25700	25700	25700	2
411	20240422	124100	1682074100	25700	25700	25700	25650	48
412	20240422	124000	1680842200	25700	25700	25700	25700	6
413	20240422	123900	1680688000	25650	25650	25650	25650	33
414	20240422	123800	1679841550	25700	25700	25700	25700	53
415	20240422	123700	1678479450	25650	25650	25650	25650	33
416	20240422	123600	1677633000	25700	25700	25700	25650	8
417	20240422	123500	1677427500	25700	25700	25700	25700	7
418	20240422	123400	1677247600	25700	25700	25700	25700	30
419	20240422	123300	1676476600	25700	25700	25700	25650	88
420	20240422	123200	1674216900	25750	25850	25850	25750	14
421	20240422	123100	1673856050	25950	25700	25950	25650	4107
422	20240422	123000	1567832800	25700	25700	25700	25700	74
423	20240422	122900	1565931000	25700	25700	25700	25700	184
424	20240422	122800	1561202200	25700	25700	25700	25700	564
425	20240422	122700	1546707400	25650	25700	25700	25650	91
426	20240422	122600	1544370350	25700	25700	25700	25700	401
427	20240422	122500	1534064650	25700	25650	25700	25650	676
428	20240422	122400	1516723350	25600	25600	25600	25600	0
429	20240422	122300	1516723350	25600	25600	25600	25600	349
430	20240422	122200	1507788950	25600	25600	25600	25600	454
431	20240422	122100	1496166550	25550	25600	25600	25550	38
432	20240422	122000	1495195400	25600	25550	25600	25550	1297
433	20240422	121900	1462055750	25550	25600	25600	25550	91
434	20240422	121800	1459727800	25600	25600	25600	25600	37
435	20240422	121700	1458780600	25600	25550	25600	25550	47
436	20240422	121600	1457579700	25550	25550	25550	25550	0
437	20240422	121500	1457579700	25550	25550	25550	25550	33
438	20240422	121400	1456736550	25550	25550	25550	25550	0
439	20240422	121300	1456736550	25550	25550	25550	25550	72
440	20240422	121200	1454896950	25550	25550	25550	25550	39
441	20240422	121100	1453900500	25550	25550	25550	25550	110
442	20240422	121000	1451090000	25550	25550	25550	25550	50
443	20240422	120900	1449812500	25550	25550	25550	25550	44
444	20240422	120800	1448688300	25550	25550	25550	25550	11
445	20240422	120700	1448407250	25550	25600	25600	25550	218
446	20240422	120600	1442837300	25600	25600	25600	25600	70
447	20240422	120500	1441045300	25550	25550	25550	25550	36
448	20240422	120400	1440125500	25550	25550	25550	25550	11
449	20240422	120300	1439844450	25550	25550	25550	25550	51
450	20240422	120200	1438541400	25600	25600	25600	25600	6
451	20240422	120100	1438387800	25500	25600	25600	25500	46
452	20240422	120000	1437213500	25600	25600	25600	25600	3
453	20240422	115900	1437136700	25500	25550	25550	25500	227
454	20240422	115800	1431338550	25550	25500	25550	25500	12
455	20240422	115700	1431032200	25500	25550	25550	25500	78
456	20240422	115600	1429040950	25550	25550	25550	25550	1
457	20240422	115500	1429015400	25500	25500	25500	25500	33
458	20240422	115400	1428173900	25550	25500	25550	25500	35
459	20240422	115300	1427281350	25550	25550	25600	25550	314
460	20240422	115200	1419257700	25550	25550	25550	25550	110
461	20240422	115100	1416447200	25550	25550	25550	25550	4
462	20240422	115000	1416345000	25600	25550	25600	25550	86
463	20240422	114900	1414147550	25600	25600	25600	25600	6
464	20240422	114800	1413993950	25600	25550	25600	25550	36
465	20240422	114700	1413074100	25600	25600	25600	25600	100
466	20240422	114600	1410514100	25550	25550	25550	25550	33
467	20240422	114500	1409670950	25600	25600	25600	25600	49
468	20240422	114400	1408416550	25600	25600	25600	25550	45
469	20240422	114300	1407266250	25600	25600	25600	25600	0
470	20240422	114200	1407266250	25600	25550	25600	25550	79
471	20240422	114100	1405245550	25600	25600	25600	25600	20
472	20240422	114000	1404733550	25550	25550	25550	25550	33
473	20240422	113900	1403890400	25550	25550	25550	25550	40
474	20240422	113800	1402868400	25500	25550	25550	25500	35
475	20240422	113700	1401975800	25550	25550	25550	25550	433
476	20240422	113600	1390912650	25550	25550	25550	25550	34
477	20240422	113500	1390043950	25650	25650	25650	25650	21
478	20240422	113400	1389505300	25550	25550	25550	25550	82
479	20240422	113300	1387410200	25600	25600	25600	25600	33
480	20240422	113200	1386565400	25600	25600	25600	25600	105
481	20240422	113100	1383877400	25600	25600	25600	25600	322
482	20240422	113000	1375634200	25600	25600	25600	25550	64
483	20240422	112900	1373997450	25550	25550	25550	25550	41
484	20240422	112800	1372949900	25550	25550	25550	25550	34
485	20240422	112700	1372081200	25550	25550	25550	25550	483
486	20240422	112600	1359740550	25550	25600	25600	25550	74
487	20240422	112500	1357849800	25550	25550	25550	25550	127
488	20240422	112400	1354604950	25550	25550	25550	25550	33
489	20240422	112300	1353761800	25600	25600	25600	25600	2
490	20240422	112200	1353710600	25600	25600	25600	25550	116
491	20240422	112100	1350742700	25600	25600	25600	25600	10
492	20240422	112000	1350486700	25600	25550	25600	25550	156
493	20240422	111900	1346495400	25550	25600	25600	25550	222
494	20240422	111800	1340822800	25600	25550	25600	25550	143
495	20240422	111700	1337167650	25600	25600	25600	25600	4
496	20240422	111600	1337065250	25600	25550	25600	25550	67
497	20240422	111500	1335352250	25600	25600	25600	25600	11
498	20240422	111400	1335070650	25550	25550	25600	25550	266
499	20240422	111300	1328273850	25550	25550	25550	25550	609
500	20240422	111200	1312713900	25550	25700	25700	25550	1126
501	20240422	111100	1283888050	25700	25650	25700	25600	82
502	20240422	111000	1281782050	25600	25650	25650	25600	370
503	20240422	110900	1272309050	25650	25650	25650	25650	151
504	20240422	110800	1268435900	25600	25600	25650	25600	166
505	20240422	110700	1264181200	25650	25650	25650	25650	30
506	20240422	110600	1263411700	25650	25600	25650	25600	35
507	20240422	110500	1262515600	25600	25600	25600	25600	0
508	20240422	110400	1262515600	25600	25650	25700	25600	142
509	20240422	110300	1258874000	25650	25650	25650	25650	12
510	20240422	110200	1258566200	25650	25600	25650	25600	52
511	20240422	110100	1257234050	25600	25750	25750	25600	8
512	20240422	110000	1257028750	25650	25650	25650	25650	369
513	20240422	105900	1247563900	25600	25600	25600	25600	89
514	20240422	105800	1245285500	25600	25600	25600	25600	34
515	20240422	105700	1244415100	25600	25600	25600	25600	0
516	20240422	105600	1244415100	25600	25650	25650	25600	54
517	20240422	105500	1243032650	25650	25650	25650	25650	10
518	20240422	105400	1242776150	25600	25600	25600	25600	33
519	20240422	105300	1241931350	25600	25600	25600	25600	50
520	20240422	105200	1240651350	25600	25600	25600	25600	97
521	20240422	105100	1238168150	25600	25600	25600	25600	109
522	20240422	105000	1235377750	25600	25600	25600	25600	207
523	20240422	104900	1230078550	25600	25600	25600	25600	70
524	20240422	104800	1228286550	25600	25650	25650	25600	705
525	20240422	104700	1210228250	25650	25650	25650	25650	35
526	20240422	104600	1209330500	25650	25650	25650	25650	100
527	20240422	104500	1206765500	25650	25650	25650	25650	340
528	20240422	104400	1198044500	25700	25700	25700	25700	14
529	20240422	104300	1197684700	25700	25650	25700	25650	36
530	20240422	104200	1196761250	25750	25750	25750	25750	20
531	20240422	104100	1196246250	25750	25700	25750	25600	550
532	20240422	104000	1182136750	25700	25700	25700	25700	4
533	20240422	103900	1182033950	25700	25650	25700	25650	177
534	20240422	103800	1177493800	25650	25650	25650	25650	4
535	20240422	103700	1177391200	25650	25650	25650	25650	33
536	20240422	103600	1176544750	25700	25700	25700	25700	60
537	20240422	103500	1175002750	25650	25650	25650	25650	35
538	20240422	103400	1174105000	25700	25700	25700	25700	12
539	20240422	103300	1173796600	25700	25650	25700	25650	35
540	20240422	103200	1172898750	25700	25700	25700	25700	6
541	20240422	103100	1172744550	25700	25700	25700	25700	76
542	20240422	103000	1170791350	25700	25700	25700	25700	401
543	20240422	102900	1160485650	25800	25700	25800	25700	36
544	20240422	102800	1159560250	25700	25700	25700	25700	0
545	20240422	102700	1159560250	25700	25750	25750	25700	38
546	20240422	102600	1158583400	25700	25700	25700	25700	0
547	20240422	102500	1158583400	25700	25750	25800	25700	449
548	20240422	102400	1147019250	25800	25800	25800	25750	107
549	20240422	102300	1144263650	25800	25800	25800	25750	154
550	20240422	102200	1140292650	25800	25750	25800	25750	57
551	20240422	102100	1138822200	25750	25750	25750	25750	33
552	20240422	102000	1137972450	25750	25750	25800	25750	96
553	20240422	101900	1135499200	25800	25800	25800	25750	85
554	20240422	101800	1133307850	25800	25800	25800	25800	29
555	20240422	101700	1132559650	25750	25750	25750	25750	34
556	20240422	101600	1131684150	25800	25850	25850	25750	233
557	20240422	101500	1125681200	25850	25800	25850	25750	88
558	20240422	101400	1123412200	25800	25800	25800	25800	36
559	20240422	101300	1122483400	25750	25800	25800	25750	79
560	20240422	101200	1120446850	25800	25850	25850	25800	15
561	20240422	101100	1120059300	25850	25800	25850	25750	338
562	20240422	101000	1111325900	25800	25850	25850	25800	178
563	20240422	100900	1106733250	25850	25800	25850	25800	36
564	20240422	100800	1105804350	25800	25800	25850	25800	546
565	20240422	100700	1091716400	25800	25750	25800	25700	304
566	20240422	100600	1083884550	25800	25750	25800	25750	229
567	20240422	100500	1077987300	25750	25750	25750	25700	149
568	20240422	100400	1074152250	25650	25750	25750	25650	40
569	20240422	100300	1073122550	25650	25750	25750	25650	164
570	20240422	100200	1068909100	25700	25650	25700	25600	317
571	20240422	100100	1060772750	25650	25700	25700	25650	652
572	20240422	100000	1044048900	25700	25650	25700	25650	57
573	20240422	095900	1042586500	25650	25650	25650	25650	34
574	20240422	095800	1041714400	25700	25700	25750	25700	250
575	20240422	095700	1035289250	25700	25700	25700	25700	88
576	20240422	095600	1033027650	25700	25700	25700	25700	5
577	20240422	095500	1032899150	25700	25750	25750	25700	43
578	20240422	095400	1031793550	25700	25750	25750	25700	34
579	20240422	095300	1030918250	25700	25750	25750	25700	265
580	20240422	095200	1024098100	25800	25800	25800	25800	202
581	20240422	095100	1018886500	25900	25900	25900	25800	120
582	20240422	095000	1015785550	25850	25850	25850	25800	428
583	20240422	094900	1004723400	25800	25800	25850	25800	626
584	20240422	094800	988568350	25750	25750	25750	25750	62
585	20240422	094700	986971850	25750	25700	25750	25700	53
586	20240422	094600	985608600	25800	25800	25800	25700	1198
587	20240422	094500	954728500	25800	25650	25800	25650	865
588	20240422	094400	932456150	25650	25700	25700	25650	387
589	20240422	094300	922520400	25700	25700	25700	25700	43
590	20240422	094200	921415300	25700	25700	25700	25700	170
591	20240422	094100	917046300	25700	25700	25700	25700	103
592	20240422	094000	914399200	25650	25750	25750	25650	1005
593	20240422	093900	888561650	25700	25750	25750	25700	116
594	20240422	093800	885579100	25750	25700	25750	25700	529
595	20240422	093700	871979950	25700	25700	25750	25700	395
596	20240422	093600	861815800	25750	25750	25800	25750	106
597	20240422	093500	859086150	25750	25750	25750	25750	61
598	20240422	093400	857515400	25750	25700	25750	25700	281
599	20240422	093300	850287850	25700	25700	25700	25700	157
600	20240422	093200	846252950	25700	25750	25750	25650	1564
601	20240422	093100	806058150	25750	25750	25750	25700	655
602	20240422	093000	789197700	25750	25800	25800	25750	281
603	20240422	092900	781961650	25850	25850	25900	25850	1005
604	20240422	092800	755944400	25800	25850	25850	25750	1835
605	20240422	092700	708596800	25850	25900	25900	25850	139
606	20240422	092600	705001750	25900	25900	25900	25850	1626
607	20240422	092500	662961300	25900	25850	25900	25850	203
608	20240422	092400	657708700	25850	25900	25900	25850	826
609	20240422	092300	636329850	25900	25850	25900	25850	1221
610	20240422	092200	604717050	25850	25850	25900	25800	627
611	20240422	092100	588510700	25850	25850	25900	25800	215
612	20240422	092000	582952100	25850	25900	25900	25850	1140
613	20240422	091900	553457100	25900	25850	25900	25800	2069
614	20240422	091800	499952500	25850	25800	25850	25800	1037
615	20240422	091700	473187700	25750	25750	25800	25750	310
616	20240422	091600	465204950	25750	25700	25800	25700	323
617	20240422	091500	456890050	25650	25700	25800	25650	1230
618	20240422	091400	425306750	25750	25700	25750	25650	1834
619	20240422	091300	378133100	25650	25600	25650	25600	595
620	20240422	091200	362873300	25600	25650	25650	25600	103
621	20240422	091100	360235950	25550	25600	25650	25550	929
622	20240422	091000	336441900	25600	25650	25650	25600	745
623	20240422	090900	317366250	25650	25650	25650	25600	151
624	20240422	090800	313499550	25650	25600	25650	25600	1474
625	20240422	090700	275697850	25600	25600	25650	25550	1079
626	20240422	090600	248076450	25600	25600	25600	25550	998
627	20240422	090500	222529350	25600	25500	25600	25500	1141
628	20240422	090400	193360900	25500	25550	25550	25450	860
629	20240422	090300	171415600	25600	25550	25600	25500	527
630	20240422	090200	157956300	25550	25500	25550	25300	1127
631	20240422	090100	129275750	25400	25500	25550	25400	507
632	20240422	090000	116373350	25550	25450	25600	25300	4541