KissMeData/067570/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194600	184351200	2500	2500	2500	2500	5351
3	20240423	194500	184351200	2500	2500	2500	2500	0
4	20240423	194400	184351200	2500	2500	2500	2500	0
5	20240423	194300	184351200	2500	2500	2500	2500	0
6	20240423	194200	184351200	2500	2500	2500	2500	0
7	20240423	194100	184351200	2500	2500	2500	2500	0
8	20240423	194000	184351200	2500	2500	2500	2500	0
9	20240423	193900	184351200	2500	2500	2500	2500	0
10	20240423	193800	184351200	2500	2500	2500	2500	0
11	20240423	193700	184351200	2500	2500	2500	2500	0
12	20240423	193600	184351200	2500	2500	2500	2500	0
13	20240423	193500	184351200	2500	2500	2500	2500	0
14	20240423	193400	184351200	2500	2500	2500	2500	0
15	20240423	193300	184351200	2500	2500	2500	2500	0
16	20240423	193200	184351200	2500	2500	2500	2500	0
17	20240423	193100	184351200	2500	2500	2500	2500	0
18	20240423	193000	184351200	2500	2500	2500	2500	0
19	20240423	192900	184351200	2500	2500	2500	2500	0
20	20240423	192800	184351200	2500	2500	2500	2500	0
21	20240423	192700	184351200	2500	2500	2500	2500	0
22	20240423	192600	184351200	2500	2500	2500	2500	0
23	20240423	192500	184351200	2500	2500	2500	2500	0
24	20240423	192400	184351200	2500	2500	2500	2500	0
25	20240423	192300	184351200	2500	2500	2500	2500	0
26	20240423	192200	184351200	2500	2500	2500	2500	0
27	20240423	192100	184351200	2500	2500	2500	2500	0
28	20240423	192000	184351200	2500	2500	2500	2500	0
29	20240423	191900	184351200	2500	2500	2500	2500	0
30	20240423	191800	184351200	2500	2500	2500	2500	0
31	20240423	191700	184351200	2500	2500	2500	2500	0
32	20240423	191600	184351200	2500	2500	2500	2500	5351
33	20240423	191500	184351200	2500	2500	2500	2500	0
34	20240423	191400	184351200	2500	2500	2500	2500	0
35	20240423	191300	184351200	2500	2500	2500	2500	0
36	20240423	191200	184351200	2500	2500	2500	2500	0
37	20240423	191100	184351200	2500	2500	2500	2500	0
38	20240423	191000	184351200	2500	2500	2500	2500	0
39	20240423	190900	184351200	2500	2500	2500	2500	0
40	20240423	190800	184351200	2500	2500	2500	2500	0
41	20240423	190700	184351200	2500	2500	2500	2500	0
42	20240423	190600	184351200	2500	2500	2500	2500	0
43	20240423	190500	184351200	2500	2500	2500	2500	0
44	20240423	190400	184351200	2500	2500	2500	2500	0
45	20240423	190300	184351200	2500	2500	2500	2500	0
46	20240423	190200	184351200	2500	2500	2500	2500	0
47	20240423	190100	184351200	2500	2500	2500	2500	0
48	20240423	190000	184351200	2500	2500	2500	2500	0
49	20240423	185900	184351200	2500	2500	2500	2500	0
50	20240423	185800	184351200	2500	2500	2500	2500	0
51	20240423	185700	184351200	2500	2500	2500	2500	0
52	20240423	185600	184351200	2500	2500	2500	2500	0
53	20240423	185500	184351200	2500	2500	2500	2500	0
54	20240423	185400	184351200	2500	2500	2500	2500	0
55	20240423	185300	184351200	2500	2500	2500	2500	0
56	20240423	185200	184351200	2500	2500	2500	2500	0
57	20240423	185100	184351200	2500	2500	2500	2500	0
58	20240423	185000	184351200	2500	2500	2500	2500	0
59	20240423	184900	184351200	2500	2500	2500	2500	0
60	20240423	184800	184351200	2500	2500	2500	2500	0
61	20240423	184700	184351200	2500	2500	2500	2500	0
62	20240423	184600	184351200	2500	2500	2500	2500	5351
63	20240423	184500	184351200	2500	2500	2500	2500	0
64	20240423	184400	184351200	2500	2500	2500	2500	0
65	20240423	184300	184351200	2500	2500	2500	2500	0
66	20240423	184200	184351200	2500	2500	2500	2500	0
67	20240423	184100	184351200	2500	2500	2500	2500	0
68	20240423	184000	184351200	2500	2500	2500	2500	0
69	20240423	183900	184351200	2500	2500	2500	2500	0
70	20240423	183800	184351200	2500	2500	2500	2500	0
71	20240423	183700	184351200	2500	2500	2500	2500	0
72	20240423	183600	184351200	2500	2500	2500	2500	0
73	20240423	183500	184351200	2500	2500	2500	2500	0
74	20240423	183400	184351200	2500	2500	2500	2500	0
75	20240423	183300	184351200	2500	2500	2500	2500	0
76	20240423	183200	184351200	2500	2500	2500	2500	0
77	20240423	183100	184351200	2500	2500	2500	2500	0
78	20240423	183000	184351200	2500	2500	2500	2500	0
79	20240423	182900	184351200	2500	2500	2500	2500	0
80	20240423	182800	184351200	2500	2500	2500	2500	0
81	20240423	182700	184351200	2500	2500	2500	2500	0
82	20240423	182600	184351200	2500	2500	2500	2500	0
83	20240423	182500	184351200	2500	2500	2500	2500	0
84	20240423	182400	184351200	2500	2500	2500	2500	0
85	20240423	182300	184351200	2500	2500	2500	2500	0
86	20240423	182200	184351200	2500	2500	2500	2500	0
87	20240423	182100	184351200	2500	2500	2500	2500	0
88	20240423	182000	184351200	2500	2500	2500	2500	0
89	20240423	181900	184351200	2500	2500	2500	2500	0
90	20240423	181800	184351200	2500	2500	2500	2500	0
91	20240423	181700	184351200	2500	2500	2500	2500	0
92	20240423	181600	184351200	2500	2500	2500	2500	5351
93	20240423	181500	184351200	2500	2500	2500	2500	0
94	20240423	181400	184351200	2500	2500	2500	2500	0
95	20240423	181300	184351200	2500	2500	2500	2500	0
96	20240423	181200	184351200	2500	2500	2500	2500	0
97	20240423	181100	184351200	2500	2500	2500	2500	0
98	20240423	181000	184351200	2500	2500	2500	2500	0
99	20240423	180900	184351200	2500	2500	2500	2500	0
100	20240423	180800	184351200	2500	2500	2500	2500	0
101	20240423	180700	184351200	2500	2500	2500	2500	0
102	20240423	180600	184351200	2500	2500	2500	2500	0
103	20240423	180500	184351200	2500	2500	2500	2500	0
104	20240423	180400	184351200	2500	2500	2500	2500	0
105	20240423	180300	184351200	2500	2500	2500	2500	0
106	20240423	180200	184351200	2500	2500	2500	2500	0
107	20240423	180100	184351200	2500	2500	2500	2500	0
108	20240423	180000	184351200	2500	2500	2500	2500	0
109	20240423	175900	184351200	2500	2500	2500	2500	0
110	20240423	175800	184351200	2500	2500	2500	2500	0
111	20240423	175700	184351200	2500	2500	2500	2500	0
112	20240423	175600	184351200	2500	2500	2500	2500	0
113	20240423	175500	184351200	2500	2500	2500	2500	0
114	20240423	175400	184351200	2500	2500	2500	2500	0
115	20240423	175300	184351200	2500	2500	2500	2500	0
116	20240423	175200	184351200	2500	2500	2500	2500	0
117	20240423	175100	184351200	2500	2500	2500	2500	0
118	20240423	175000	184351200	2500	2500	2500	2500	0
119	20240423	174900	184351200	2500	2500	2500	2500	0
120	20240423	174800	184351200	2500	2500	2500	2500	0
121	20240423	174700	184351200	2500	2500	2500	2500	0
122	20240423	174600	184351200	2500	2500	2500	2500	5351
123	20240423	174500	184351200	2500	2500	2500	2500	0
124	20240423	174400	184351200	2500	2500	2500	2500	0
125	20240423	174300	184351200	2500	2500	2500	2500	0
126	20240423	174200	184351200	2500	2500	2500	2500	0
127	20240423	174100	184351200	2500	2500	2500	2500	0
128	20240423	174000	184351200	2500	2500	2500	2500	0
129	20240423	173900	184351200	2500	2500	2500	2500	0
130	20240423	173800	184351200	2500	2500	2500	2500	0
131	20240423	173700	184351200	2500	2500	2500	2500	0
132	20240423	173600	184351200	2500	2500	2500	2500	0
133	20240423	173500	184351200	2500	2500	2500	2500	0
134	20240423	173400	184351200	2500	2500	2500	2500	0
135	20240423	173300	184351200	2500	2500	2500	2500	0
136	20240423	173200	184351200	2500	2500	2500	2500	0
137	20240423	173100	184351200	2500	2500	2500	2500	0
138	20240423	173000	184351200	2500	2500	2500	2500	0
139	20240423	172900	184351200	2500	2500	2500	2500	0
140	20240423	172800	184351200	2500	2500	2500	2500	0
141	20240423	172700	184351200	2500	2500	2500	2500	0
142	20240423	172600	184351200	2500	2500	2500	2500	0
143	20240423	172500	184351200	2500	2500	2500	2500	0
144	20240423	172400	184351200	2500	2500	2500	2500	0
145	20240423	172300	184351200	2500	2500	2500	2500	0
146	20240423	172200	184351200	2500	2500	2500	2500	0
147	20240423	172100	184351200	2500	2500	2500	2500	0
148	20240423	172000	184351200	2500	2500	2500	2500	0
149	20240423	171900	184351200	2500	2500	2500	2500	0
150	20240423	171800	184351200	2500	2500	2500	2500	0
151	20240423	171700	184351200	2500	2500	2500	2500	0
152	20240423	171600	184351200	2500	2500	2500	2500	5351
153	20240423	171500	184351200	2500	2500	2500	2500	0
154	20240423	171400	184351200	2500	2500	2500	2500	0
155	20240423	171300	184351200	2500	2500	2500	2500	0
156	20240423	171200	184351200	2500	2500	2500	2500	0
157	20240423	171100	184351200	2500	2500	2500	2500	0
158	20240423	171000	184351200	2500	2500	2500	2500	0
159	20240423	170900	184351200	2500	2500	2500	2500	0
160	20240423	170800	184351200	2500	2500	2500	2500	0
161	20240423	170700	184351200	2500	2500	2500	2500	0
162	20240423	170600	184351200	2500	2500	2500	2500	0
163	20240423	170500	184351200	2500	2500	2500	2500	0
164	20240423	170400	184351200	2500	2500	2500	2500	0
165	20240423	170300	184351200	2500	2500	2500	2500	0
166	20240423	170200	184351200	2500	2500	2500	2500	0
167	20240423	170100	184351200	2500	2500	2500	2500	0
168	20240423	170000	184351200	2500	2500	2500	2500	0
169	20240423	165900	184351200	2500	2500	2500	2500	0
170	20240423	165800	184351200	2500	2500	2500	2500	0
171	20240423	165700	184351200	2500	2500	2500	2500	0
172	20240423	165600	184351200	2500	2500	2500	2500	0
173	20240423	165500	184351200	2500	2500	2500	2500	0
174	20240423	165400	184351200	2500	2500	2500	2500	0
175	20240423	165300	184351200	2500	2500	2500	2500	0
176	20240423	165200	184351200	2500	2500	2500	2500	0
177	20240423	165100	184351200	2500	2500	2500	2500	0
178	20240423	165000	184351200	2500	2500	2500	2500	0
179	20240423	164900	184351200	2500	2500	2500	2500	0
180	20240423	164800	184351200	2500	2500	2500	2500	0
181	20240423	164700	184351200	2500	2500	2500	2500	0
182	20240423	164600	184351200	2500	2500	2500	2500	5351
183	20240423	164500	184351200	2500	2500	2500	2500	0
184	20240423	164400	184351200	2500	2500	2500	2500	0
185	20240423	164300	184351200	2500	2500	2500	2500	0
186	20240423	164200	184351200	2500	2500	2500	2500	0
187	20240423	164100	184351200	2500	2500	2500	2500	0
188	20240423	164000	184351200	2500	2500	2500	2500	0
189	20240423	163900	184351200	2500	2500	2500	2500	0
190	20240423	163800	184351200	2500	2500	2500	2500	0
191	20240423	163700	184351200	2500	2500	2500	2500	0
192	20240423	163600	184351200	2500	2500	2500	2500	0
193	20240423	163500	184351200	2500	2500	2500	2500	0
194	20240423	163400	184351200	2500	2500	2500	2500	0
195	20240423	163300	184351200	2500	2500	2500	2500	0
196	20240423	163200	184351200	2500	2500	2500	2500	0
197	20240423	163100	184351200	2500	2500	2500	2500	0
198	20240423	163000	184351200	2500	2500	2500	2500	0
199	20240423	162900	184351200	2500	2500	2500	2500	0
200	20240423	162800	184351200	2500	2500	2500	2500	0
201	20240423	162700	184351200	2500	2500	2500	2500	0
202	20240423	162600	184351200	2500	2500	2500	2500	0
203	20240423	162500	184351200	2500	2500	2500	2500	0
204	20240423	162400	184351200	2500	2500	2500	2500	0
205	20240423	162300	184351200	2500	2500	2500	2500	0
206	20240423	162200	184351200	2500	2500	2500	2500	0
207	20240423	162100	184351200	2500	2500	2500	2500	0
208	20240423	162000	184351200	2500	2500	2500	2500	0
209	20240423	161900	184351200	2500	2500	2500	2500	0
210	20240423	161800	184351200	2500	2500	2500	2500	0
211	20240423	161700	184351200	2500	2500	2500	2500	0
212	20240423	161600	184351200	2500	2500	2500	2500	5351
213	20240423	161500	184351200	2500	2500	2500	2500	0
214	20240423	161400	184351200	2500	2500	2500	2500	0
215	20240423	161300	184351200	2500	2500	2500	2500	0
216	20240423	161200	184351200	2500	2500	2500	2500	0
217	20240423	161100	184351200	2500	2500	2500	2500	0
218	20240423	161000	184351200	2500	2500	2500	2500	0
219	20240423	160900	184351200	2500	2500	2500	2500	0
220	20240423	160800	184351200	2500	2500	2500	2500	0
221	20240423	160700	184351200	2500	2500	2500	2500	0
222	20240423	160600	184351200	2500	2500	2500	2500	0
223	20240423	160500	184351200	2500	2500	2500	2500	0
224	20240423	160400	184351200	2500	2500	2500	2500	0
225	20240423	160300	184351200	2500	2500	2500	2500	0
226	20240423	160200	184351200	2500	2500	2500	2500	0
227	20240423	160100	184351200	2500	2500	2500	2500	0
228	20240423	160000	184351200	2500	2500	2500	2500	0
229	20240423	155900	184351200	2500	2500	2500	2500	0
230	20240423	155800	184351200	2500	2500	2500	2500	0
231	20240423	155700	184351200	2500	2500	2500	2500	0
232	20240423	155600	184351200	2500	2500	2500	2500	0
233	20240423	155500	184351200	2500	2500	2500	2500	0
234	20240423	155400	184351200	2500	2500	2500	2500	0
235	20240423	155300	184351200	2500	2500	2500	2500	0
236	20240423	155200	184351200	2500	2500	2500	2500	0
237	20240423	155100	184351200	2500	2500	2500	2500	0
238	20240423	155000	184351200	2500	2500	2500	2500	0
239	20240423	154900	184351200	2500	2500	2500	2500	0
240	20240423	154800	184351200	2500	2500	2500	2500	0
241	20240423	154700	184351200	2500	2500	2500	2500	0
242	20240423	154600	184351200	2500	2500	2500	2500	5351
243	20240423	154500	184351200	2500	2500	2500	2500	0
244	20240423	154400	184351200	2500	2500	2500	2500	0
245	20240423	154300	184351200	2500	2500	2500	2500	0
246	20240423	154200	184351200	2500	2500	2500	2500	0
247	20240423	154100	184351200	2500	2500	2500	2500	0
248	20240423	154000	184351200	2500	2500	2500	2500	0
249	20240423	153900	184351200	2500	2500	2500	2500	0
250	20240423	153800	184351200	2500	2500	2500	2500	0
251	20240423	153700	184351200	2500	2500	2500	2500	0
252	20240423	153600	184351200	2500	2500	2500	2500	0
253	20240423	153500	184351200	2500	2500	2500	2500	0
254	20240423	153400	184351200	2500	2500	2500	2500	0
255	20240423	153300	184351200	2500	2500	2500	2500	0
256	20240423	153200	184351200	2500	2500	2500	2500	0
257	20240423	153100	184351200	2500	2500	2500	2500	0
258	20240423	153000	184351200	2500	2500	2500	2500	5351
259	20240423	152900	170973700	2485	2485	2485	2485	0
260	20240423	152800	170973700	2485	2485	2485	2485	0
261	20240423	152700	170973700	2485	2485	2485	2485	0
262	20240423	152600	170973700	2485	2485	2485	2485	0
263	20240423	152500	170973700	2485	2485	2485	2485	0
264	20240423	152400	170973700	2485	2485	2485	2485	0
265	20240423	152300	170973700	2485	2485	2485	2485	0
266	20240423	152200	170973700	2485	2485	2485	2485	0
267	20240423	152100	170973700	2485	2485	2485	2485	0
268	20240423	152000	170973700	2485	2485	2485	2485	0
269	20240423	151900	170973700	2485	2485	2485	2485	0
270	20240423	151800	170973700	2485	2485	2485	2485	1
271	20240423	151700	170971215	2485	2485	2485	2485	26
272	20240423	151600	170906605	2485	2485	2485	2485	0
273	20240423	151500	170906605	2485	2485	2485	2485	15
274	20240423	151400	170869330	2485	2485	2485	2485	0
275	20240423	151300	170869330	2485	2485	2485	2485	0
276	20240423	151200	170869330	2485	2490	2490	2485	2500
277	20240423	151100	164656825	2485	2485	2485	2485	1
278	20240423	151000	164654340	2490	2490	2490	2490	0
279	20240423	150900	164654340	2490	2490	2490	2485	644
280	20240423	150800	163050785	2490	2490	2490	2490	357
281	20240423	150700	162161855	2490	2490	2490	2490	0
282	20240423	150600	162161855	2490	2490	2490	2490	6
283	20240423	150500	162146915	2490	2490	2490	2490	0
284	20240423	150400	162146915	2490	2490	2490	2490	1000
285	20240423	150300	159656915	2500	2500	2500	2500	0
286	20240423	150200	159656915	2500	2495	2500	2495	100
287	20240423	150100	159407375	2495	2495	2495	2495	1732
288	20240423	150000	155086035	2495	2495	2495	2495	176
289	20240423	145900	154646915	2490	2495	2495	2490	3851
290	20240423	145800	145054865	2495	2495	2495	2495	3000
291	20240423	145700	137569865	2510	2510	2510	2510	0
292	20240423	145600	137569865	2510	2510	2510	2510	0
293	20240423	145500	137569865	2510	2510	2510	2510	0
294	20240423	145400	137569865	2510	2510	2510	2510	0
295	20240423	145300	137569865	2510	2510	2510	2510	0
296	20240423	145200	137569865	2510	2510	2510	2510	0
297	20240423	145100	137569865	2510	2510	2510	2510	0
298	20240423	145000	137569865	2510	2510	2510	2510	0
299	20240423	144900	137569865	2510	2510	2510	2510	0
300	20240423	144800	137569865	2510	2510	2510	2510	0
301	20240423	144700	137569865	2510	2510	2510	2510	0
302	20240423	144600	137569865	2510	2510	2510	2510	10
303	20240423	144500	137544765	2510	2510	2510	2510	0
304	20240423	144400	137544765	2510	2510	2510	2510	0
305	20240423	144300	137544765	2510	2510	2510	2510	0
306	20240423	144200	137544765	2510	2510	2510	2510	0
307	20240423	144100	137544765	2510	2510	2510	2510	0
308	20240423	144000	137544765	2510	2505	2510	2505	100
309	20240423	143900	137294100	2500	2500	2500	2500	67
310	20240423	143800	137126600	2505	2505	2505	2505	0
311	20240423	143700	137126600	2505	2505	2505	2505	0
312	20240423	143600	137126600	2505	2505	2505	2505	386
313	20240423	143500	136159670	2505	2505	2505	2505	0
314	20240423	143400	136159670	2505	2505	2505	2505	0
315	20240423	143300	136159670	2505	2505	2505	2505	8
316	20240423	143200	136139630	2505	2505	2505	2505	0
317	20240423	143100	136139630	2505	2505	2505	2505	0
318	20240423	143000	136139630	2505	2505	2505	2505	0
319	20240423	142900	136139630	2505	2505	2505	2505	1001
320	20240423	142800	133632125	2510	2510	2510	2510	0
321	20240423	142700	133632125	2510	2510	2510	2510	0
322	20240423	142600	133632125	2510	2510	2510	2510	0
323	20240423	142500	133632125	2510	2510	2510	2510	0
324	20240423	142400	133632125	2510	2510	2510	2510	0
325	20240423	142300	133632125	2510	2510	2510	2510	0
326	20240423	142200	133632125	2510	2510	2510	2510	0
327	20240423	142100	133632125	2510	2510	2510	2510	0
328	20240423	142000	133632125	2510	2510	2510	2510	0
329	20240423	141900	133632125	2510	2510	2510	2510	0
330	20240423	141800	133632125	2510	2510	2510	2510	0
331	20240423	141700	133632125	2510	2510	2510	2510	0
332	20240423	141600	133632125	2510	2510	2510	2510	0
333	20240423	141500	133632125	2510	2510	2510	2510	0
334	20240423	141400	133632125	2510	2510	2510	2510	0
335	20240423	141300	133632125	2510	2510	2510	2510	0
336	20240423	141200	133632125	2510	2510	2510	2510	0
337	20240423	141100	133632125	2510	2510	2510	2510	1
338	20240423	141000	133629615	2510	2510	2510	2510	0
339	20240423	140900	133629615	2510	2510	2510	2510	0
340	20240423	140800	133629615	2510	2510	2510	2510	0
341	20240423	140700	133629615	2510	2510	2510	2510	0
342	20240423	140600	133629615	2510	2505	2510	2505	2
343	20240423	140500	133624600	2495	2495	2495	2495	0
344	20240423	140400	133624600	2495	2495	2495	2495	0
345	20240423	140300	133624600	2495	2495	2495	2495	0
346	20240423	140200	133624600	2495	2495	2495	2495	0
347	20240423	140100	133624600	2495	2495	2495	2495	0
348	20240423	140000	133624600	2495	2495	2495	2495	0
349	20240423	135900	133624600	2495	2495	2495	2495	0
350	20240423	135800	133624600	2495	2495	2495	2495	341
351	20240423	135700	132773805	2510	2510	2510	2510	0
352	20240423	135600	132773805	2510	2510	2510	2510	0
353	20240423	135500	132773805	2510	2510	2510	2510	0
354	20240423	135400	132773805	2510	2510	2510	2510	0
355	20240423	135300	132773805	2510	2510	2510	2510	1
356	20240423	135200	132771295	2510	2510	2510	2510	0
357	20240423	135100	132771295	2510	2510	2510	2510	0
358	20240423	135000	132771295	2510	2510	2510	2510	0
359	20240423	134900	132771295	2510	2510	2510	2510	0
360	20240423	134800	132771295	2510	2510	2510	2510	0
361	20240423	134700	132771295	2510	2510	2510	2510	0
362	20240423	134600	132771295	2510	2510	2510	2510	0
363	20240423	134500	132771295	2510	2510	2510	2510	10
364	20240423	134400	132746195	2515	2510	2515	2510	20
365	20240423	134300	132695905	2495	2510	2510	2495	4535
366	20240423	134200	121360370	2510	2510	2510	2510	0
367	20240423	134100	121360370	2510	2510	2510	2510	0
368	20240423	134000	121360370	2510	2515	2515	2510	100
369	20240423	133900	121109350	2510	2510	2510	2510	0
370	20240423	133800	121109350	2510	2510	2510	2510	0
371	20240423	133700	121109350	2510	2510	2510	2510	0
372	20240423	133600	121109350	2510	2510	2510	2510	0
373	20240423	133500	121109350	2510	2510	2510	2510	0
374	20240423	133400	121109350	2510	2510	2510	2510	0
375	20240423	133300	121109350	2510	2510	2510	2510	0
376	20240423	133200	121109350	2510	2510	2510	2510	0
377	20240423	133100	121109350	2510	2515	2515	2510	20
378	20240423	133000	121059130	2520	2520	2520	2520	2
379	20240423	132900	121054090	2510	2510	2510	2510	1500
380	20240423	132800	117289090	2515	2515	2515	2515	60
381	20240423	132700	117138190	2515	2515	2515	2515	300
382	20240423	132600	116383690	2515	2515	2515	2515	0
383	20240423	132500	116383690	2515	2515	2515	2515	0
384	20240423	132400	116383690	2515	2515	2515	2515	495
385	20240423	132300	115138765	2525	2525	2525	2525	0
386	20240423	132200	115138765	2525	2525	2525	2525	0
387	20240423	132100	115138765	2525	2525	2525	2525	0
388	20240423	132000	115138765	2525	2525	2525	2525	0
389	20240423	131900	115138765	2525	2525	2525	2525	0
390	20240423	131800	115138765	2525	2520	2525	2520	50
391	20240423	131700	115012640	2515	2515	2515	2515	0
392	20240423	131600	115012640	2515	2515	2515	2515	5
393	20240423	131500	115000065	2525	2525	2525	2525	0
394	20240423	131400	115000065	2525	2525	2525	2525	0
395	20240423	131300	115000065	2525	2525	2525	2525	0
396	20240423	131200	115000065	2525	2525	2525	2525	0
397	20240423	131100	115000065	2525	2525	2525	2525	0
398	20240423	131000	115000065	2525	2525	2525	2525	0
399	20240423	130900	115000065	2525	2520	2525	2520	12
400	20240423	130800	114969790	2510	2510	2510	2510	150
401	20240423	130700	114593290	2510	2510	2510	2510	15
402	20240423	130600	114555640	2510	2510	2510	2510	0
403	20240423	130500	114555640	2510	2510	2510	2510	2
404	20240423	130400	114550620	2500	2500	2500	2500	0
405	20240423	130300	114550620	2500	2500	2500	2500	0
406	20240423	130200	114550620	2500	2500	2500	2500	0
407	20240423	130100	114550620	2500	2500	2500	2500	0
408	20240423	130000	114550620	2500	2500	2500	2500	0
409	20240423	125900	114550620	2500	2500	2500	2500	0
410	20240423	125800	114550620	2500	2500	2500	2500	0
411	20240423	125700	114550620	2500	2500	2500	2500	0
412	20240423	125600	114550620	2500	2500	2500	2500	200
413	20240423	125500	114050620	2500	2500	2500	2500	0
414	20240423	125400	114050620	2500	2500	2500	2500	0
415	20240423	125300	114050620	2500	2500	2500	2500	0
416	20240423	125200	114050620	2500	2500	2500	2500	10
417	20240423	125100	114025620	2500	2500	2500	2500	0
418	20240423	125000	114025620	2500	2500	2500	2500	0
419	20240423	124900	114025620	2500	2500	2500	2500	0
420	20240423	124800	114025620	2500	2500	2500	2500	0
421	20240423	124700	114025620	2500	2500	2500	2500	0
422	20240423	124600	114025620	2500	2500	2500	2500	0
423	20240423	124500	114025620	2500	2500	2500	2500	0
424	20240423	124400	114025620	2500	2500	2500	2500	0
425	20240423	124300	114025620	2500	2500	2500	2500	200
426	20240423	124200	113525620	2500	2500	2500	2500	0
427	20240423	124100	113525620	2500	2500	2500	2500	100
428	20240423	124000	113275620	2510	2510	2510	2510	0
429	20240423	123900	113275620	2510	2510	2510	2510	0
430	20240423	123800	113275620	2510	2510	2510	2510	0
431	20240423	123700	113275620	2510	2510	2510	2510	0
432	20240423	123600	113275620	2510	2510	2510	2510	0
433	20240423	123500	113275620	2510	2510	2510	2510	0
434	20240423	123400	113275620	2510	2510	2510	2510	0
435	20240423	123300	113275620	2510	2510	2510	2510	0
436	20240423	123200	113275620	2510	2510	2510	2510	0
437	20240423	123100	113275620	2510	2510	2510	2510	0
438	20240423	123000	113275620	2510	2510	2510	2510	0
439	20240423	122900	113275620	2510	2510	2510	2510	0
440	20240423	122800	113275620	2510	2510	2510	2510	0
441	20240423	122700	113275620	2510	2510	2510	2510	0
442	20240423	122600	113275620	2510	2510	2510	2510	0
443	20240423	122500	113275620	2510	2510	2510	2510	0
444	20240423	122400	113275620	2510	2510	2510	2510	0
445	20240423	122300	113275620	2510	2510	2510	2510	0
446	20240423	122200	113275620	2510	2510	2510	2510	0
447	20240423	122100	113275620	2510	2510	2510	2510	0
448	20240423	122000	113275620	2510	2510	2510	2510	0
449	20240423	121900	113275620	2510	2510	2510	2510	0
450	20240423	121800	113275620	2510	2510	2510	2510	6
451	20240423	121700	113260560	2510	2510	2510	2510	5
452	20240423	121600	113248010	2510	2510	2510	2510	0
453	20240423	121500	113248010	2510	2495	2510	2495	2
454	20240423	121400	113243005	2495	2495	2495	2495	0
455	20240423	121300	113243005	2495	2495	2495	2495	0
456	20240423	121200	113243005	2495	2495	2495	2495	4000
457	20240423	121100	103263005	2495	2495	2495	2495	0
458	20240423	121000	103263005	2495	2495	2495	2495	2278
459	20240423	120900	97579395	2500	2500	2500	2500	0
460	20240423	120800	97579395	2500	2500	2500	2500	0
461	20240423	120700	97579395	2500	2500	2500	2500	1052
462	20240423	120600	94949395	2500	2500	2500	2500	0
463	20240423	120500	94949395	2500	2500	2500	2500	0
464	20240423	120400	94949395	2500	2500	2500	2500	0
465	20240423	120300	94949395	2500	2500	2500	2500	0
466	20240423	120200	94949395	2500	2500	2500	2500	99
467	20240423	120100	94701895	2510	2510	2510	2510	82
468	20240423	120000	94496075	2510	2510	2510	2510	16
469	20240423	115900	94455915	2510	2510	2510	2510	0
470	20240423	115800	94455915	2510	2510	2510	2510	300
471	20240423	115700	93702915	2510	2510	2510	2510	0
472	20240423	115600	93702915	2510	2500	2510	2500	116
473	20240423	115500	93412905	2500	2500	2500	2500	0
474	20240423	115400	93412905	2500	2500	2500	2500	0
475	20240423	115300	93412905	2500	2500	2500	2500	3
476	20240423	115200	93405405	2495	2495	2495	2495	9
477	20240423	115100	93382950	2500	2500	2500	2500	0
478	20240423	115000	93382950	2500	2500	2500	2500	0
479	20240423	114900	93382950	2500	2500	2500	2500	0
480	20240423	114800	93382950	2500	2500	2500	2500	0
481	20240423	114700	93382950	2500	2500	2500	2500	0
482	20240423	114600	93382950	2500	2500	2500	2500	0
483	20240423	114500	93382950	2500	2500	2500	2500	0
484	20240423	114400	93382950	2500	2500	2500	2500	0
485	20240423	114300	93382950	2500	2500	2500	2500	0
486	20240423	114200	93382950	2500	2500	2500	2500	0
487	20240423	114100	93382950	2500	2500	2500	2500	0
488	20240423	114000	93382950	2500	2500	2500	2500	0
489	20240423	113900	93382950	2500	2500	2500	2500	0
490	20240423	113800	93382950	2500	2500	2500	2500	0
491	20240423	113700	93382950	2500	2500	2500	2500	40
492	20240423	113600	93282950	2500	2500	2500	2500	0
493	20240423	113500	93282950	2500	2500	2500	2500	80
494	20240423	113400	93082950	2500	2500	2500	2500	0
495	20240423	113300	93082950	2500	2500	2500	2500	0
496	20240423	113200	93082950	2500	2500	2500	2500	7
497	20240423	113100	93065450	2500	2500	2500	2500	0
498	20240423	113000	93065450	2500	2500	2500	2500	0
499	20240423	112900	93065450	2500	2500	2500	2500	0
500	20240423	112800	93065450	2500	2500	2500	2500	0
501	20240423	112700	93065450	2500	2505	2505	2500	108
502	20240423	112600	92795100	2510	2510	2510	2510	10
503	20240423	112500	92770000	2505	2505	2505	2505	123
504	20240423	112400	92461885	2505	2505	2505	2505	15
505	20240423	112300	92424310	2500	2500	2500	2500	538
506	20240423	112200	91079310	2505	2505	2505	2505	0
507	20240423	112100	91079310	2505	2505	2505	2505	0
508	20240423	112000	91079310	2505	2505	2505	2505	100
509	20240423	111900	90828810	2505	2505	2505	2505	42
510	20240423	111800	90723600	2505	2505	2505	2505	0
511	20240423	111700	90723600	2505	2505	2505	2505	0
512	20240423	111600	90723600	2505	2505	2505	2505	0
513	20240423	111500	90723600	2505	2505	2505	2505	0
514	20240423	111400	90723600	2505	2505	2505	2505	0
515	20240423	111300	90723600	2505	2505	2505	2505	0
516	20240423	111200	90723600	2505	2505	2505	2505	0
517	20240423	111100	90723600	2505	2505	2505	2505	0
518	20240423	111000	90723600	2505	2505	2505	2500	5148
519	20240423	110900	77851550	2505	2505	2505	2505	0
520	20240423	110800	77851550	2505	2505	2505	2505	1024
521	20240423	110700	75286430	2510	2510	2510	2510	155
522	20240423	110600	74897380	2510	2510	2510	2510	2503
523	20240423	110500	68614850	2510	2510	2510	2510	0
524	20240423	110400	68614850	2510	2510	2510	2510	20
525	20240423	110300	68564650	2510	2510	2510	2510	603
526	20240423	110200	67051120	2510	2510	2510	2510	0
527	20240423	110100	67051120	2510	2510	2510	2510	0
528	20240423	110000	67051120	2510	2510	2510	2510	0
529	20240423	105900	67051120	2510	2510	2510	2510	0
530	20240423	105800	67051120	2510	2510	2510	2510	0
531	20240423	105700	67051120	2510	2510	2510	2510	0
532	20240423	105600	67051120	2510	2510	2510	2510	0
533	20240423	105500	67051120	2510	2510	2510	2510	0
534	20240423	105400	67051120	2510	2510	2510	2510	2
535	20240423	105300	67046100	2510	2510	2510	2510	154
536	20240423	105200	66659560	2510	2510	2510	2510	0
537	20240423	105100	66659560	2510	2510	2510	2510	0
538	20240423	105000	66659560	2510	2510	2510	2510	0
539	20240423	104900	66659560	2510	2510	2510	2510	0
540	20240423	104800	66659560	2510	2510	2510	2510	0
541	20240423	104700	66659560	2510	2510	2510	2510	97
542	20240423	104600	66416090	2515	2510	2515	2510	254
543	20240423	104500	65777295	2510	2515	2515	2510	142
544	20240423	104400	65420835	2520	2520	2520	2520	5
545	20240423	104300	65408235	2520	2525	2525	2520	548
546	20240423	104200	64026740	2530	2530	2530	2530	1
547	20240423	104100	64024210	2525	2525	2525	2525	2
548	20240423	104000	64019160	2530	2535	2535	2530	102
549	20240423	103900	63761090	2535	2535	2535	2535	5
550	20240423	103800	63748415	2540	2540	2540	2540	0
551	20240423	103700	63748415	2540	2520	2540	2520	182
552	20240423	103600	63286935	2540	2500	2540	2500	15758
553	20240423	103500	23703075	2500	2500	2500	2500	1021
554	20240423	103400	21150575	2500	2500	2500	2500	0
555	20240423	103300	21150575	2500	2500	2500	2500	1
556	20240423	103200	21148075	2500	2495	2500	2495	906
557	20240423	103100	18887600	2495	2495	2495	2495	1
558	20240423	103000	18885105	2490	2490	2490	2490	2177
559	20240423	102900	13464375	2490	2490	2490	2490	0
560	20240423	102800	13464375	2490	2485	2490	2485	1083
561	20240423	102700	10773115	2490	2490	2490	2490	0
562	20240423	102600	10773115	2490	2490	2490	2490	0
563	20240423	102500	10773115	2490	2490	2490	2490	0
564	20240423	102400	10773115	2490	2490	2490	2490	0
565	20240423	102300	10773115	2490	2490	2490	2490	0
566	20240423	102200	10773115	2490	2490	2490	2490	0
567	20240423	102100	10773115	2490	2490	2490	2490	0
568	20240423	102000	10773115	2490	2490	2490	2490	0
569	20240423	101900	10773115	2490	2490	2490	2490	1
570	20240423	101800	10770625	2490	2490	2490	2490	3
571	20240423	101700	10763155	2490	2490	2490	2490	3
572	20240423	101600	10755685	2490	2490	2490	2490	0
573	20240423	101500	10755685	2490	2490	2490	2490	0
574	20240423	101400	10755685	2490	2490	2490	2490	0
575	20240423	101300	10755685	2490	2490	2490	2490	6
576	20240423	101200	10740745	2490	2490	2490	2490	0
577	20240423	101100	10740745	2490	2490	2490	2490	0
578	20240423	101000	10740745	2490	2490	2490	2490	1
579	20240423	100900	10738255	2490	2490	2490	2490	0
580	20240423	100800	10738255	2490	2490	2490	2485	61
581	20240423	100700	10586370	2490	2490	2490	2490	0
582	20240423	100600	10586370	2490	2485	2490	2485	293
583	20240423	100500	9858255	2485	2485	2485	2485	0
584	20240423	100400	9858255	2485	2485	2485	2485	10
585	20240423	100300	9833405	2480	2480	2480	2480	20
586	20240423	100200	9783805	2480	2480	2480	2480	176
587	20240423	100100	9347325	2485	2485	2485	2485	0
588	20240423	100000	9347325	2485	2485	2485	2485	0
589	20240423	095900	9347325	2485	2485	2485	2485	0
590	20240423	095800	9347325	2485	2485	2485	2485	0
591	20240423	095700	9347325	2485	2485	2485	2485	0
592	20240423	095600	9347325	2485	2485	2485	2485	4
593	20240423	095500	9337385	2485	2485	2485	2485	20
594	20240423	095400	9287685	2490	2490	2490	2490	0
595	20240423	095300	9287685	2490	2490	2490	2490	4
596	20240423	095200	9277725	2490	2490	2490	2490	0
597	20240423	095100	9277725	2490	2490	2490	2490	0
598	20240423	095000	9277725	2490	2490	2490	2490	0
599	20240423	094900	9277725	2490	2490	2490	2490	0
600	20240423	094800	9277725	2490	2490	2490	2490	0
601	20240423	094700	9277725	2490	2490	2490	2490	0
602	20240423	094600	9277725	2490	2490	2490	2490	0
603	20240423	094500	9277725	2490	2490	2490	2490	93
604	20240423	094400	9046155	2490	2490	2490	2490	0
605	20240423	094300	9046155	2490	2490	2490	2490	0
606	20240423	094200	9046155	2490	2490	2490	2490	0
607	20240423	094100	9046155	2490	2480	2490	2480	428
608	20240423	094000	7984100	2480	2480	2480	2480	272
609	20240423	093900	7309540	2485	2485	2485	2485	0
610	20240423	093800	7309540	2485	2485	2485	2485	0
611	20240423	093700	7309540	2485	2485	2485	2485	0
612	20240423	093600	7309540	2485	2485	2485	2485	0
613	20240423	093500	7309540	2485	2485	2485	2485	2
614	20240423	093400	7304570	2475	2475	2475	2475	5
615	20240423	093300	7292195	2475	2475	2475	2475	0
616	20240423	093200	7292195	2475	2475	2475	2475	0
617	20240423	093100	7292195	2475	2475	2475	2475	0
618	20240423	093000	7292195	2475	2475	2475	2475	0
619	20240423	092900	7292195	2475	2475	2475	2475	0
620	20240423	092800	7292195	2475	2475	2475	2475	485
621	20240423	092700	6091820	2480	2480	2480	2480	15
622	20240423	092600	6054620	2480	2480	2480	2480	0
623	20240423	092500	6054620	2480	2480	2480	2480	100
624	20240423	092400	5806620	2480	2480	2480	2480	200
625	20240423	092300	5310620	2480	2480	2480	2480	325
626	20240423	092200	4504620	2485	2485	2485	2485	0
627	20240423	092100	4504620	2485	2485	2485	2485	0
628	20240423	092000	4504620	2485	2485	2485	2485	15
629	20240423	091900	4467345	2485	2485	2485	2485	0
630	20240423	091800	4467345	2485	2485	2485	2485	0
631	20240423	091700	4467345	2485	2485	2485	2485	0
632	20240423	091600	4467345	2485	2485	2485	2485	365
633	20240423	091500	3560320	2485	2485	2485	2485	0
634	20240423	091400	3560320	2485	2485	2485	2485	0
635	20240423	091300	3560320	2485	2485	2485	2485	0
636	20240423	091200	3560320	2485	2485	2485	2485	0
637	20240423	091100	3560320	2485	2485	2485	2485	0
638	20240423	091000	3560320	2485	2485	2485	2485	0
639	20240423	090900	3560320	2485	2485	2485	2485	0
640	20240423	090800	3560320	2485	2485	2485	2485	0
641	20240423	090700	3560320	2485	2485	2485	2485	626
642	20240423	090600	2004710	2490	2490	2490	2490	0
643	20240423	090500	2004710	2490	2490	2490	2490	0
644	20240423	090400	2004710	2490	2490	2490	2490	10
645	20240423	090300	1979810	2490	2490	2490	2490	0
646	20240423	090200	1979810	2490	2490	2490	2490	2
647	20240423	090100	1974830	2490	2485	2490	2485	162
648	20240423	090000	1572255	2480	2480	2480	2480	621