KissMeData/008490/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184800	87552350	22350	22350	22350	22350	155
3	20240405	184700	87552350	22350	22350	22350	22350	0
4	20240405	184600	87552350	22350	22350	22350	22350	0
5	20240405	184500	87552350	22350	22350	22350	22350	0
6	20240405	184400	87552350	22350	22350	22350	22350	0
7	20240405	184300	87552350	22350	22350	22350	22350	0
8	20240405	184200	87552350	22350	22350	22350	22350	0
9	20240405	184100	87552350	22350	22350	22350	22350	0
10	20240405	184000	87552350	22350	22350	22350	22350	0
11	20240405	183900	87552350	22350	22350	22350	22350	0
12	20240405	183800	87552350	22350	22350	22350	22350	0
13	20240405	183700	87552350	22350	22350	22350	22350	0
14	20240405	183600	87552350	22350	22350	22350	22350	0
15	20240405	183500	87552350	22350	22350	22350	22350	0
16	20240405	183400	87552350	22350	22350	22350	22350	0
17	20240405	183300	87552350	22350	22350	22350	22350	0
18	20240405	183200	87552350	22350	22350	22350	22350	0
19	20240405	183100	87552350	22350	22350	22350	22350	0
20	20240405	183000	87552350	22350	22350	22350	22350	0
21	20240405	182900	87552350	22350	22350	22350	22350	0
22	20240405	182800	87552350	22350	22350	22350	22350	0
23	20240405	182700	87552350	22350	22350	22350	22350	0
24	20240405	182600	87552350	22350	22350	22350	22350	0
25	20240405	182500	87552350	22350	22350	22350	22350	0
26	20240405	182400	87552350	22350	22350	22350	22350	0
27	20240405	182300	87552350	22350	22350	22350	22350	0
28	20240405	182200	87552350	22350	22350	22350	22350	0
29	20240405	182100	87552350	22350	22350	22350	22350	0
30	20240405	182000	87552350	22350	22350	22350	22350	0
31	20240405	181900	87552350	22350	22350	22350	22350	0
32	20240405	181800	87552350	22350	22350	22350	22350	155
33	20240405	181700	87552350	22350	22350	22350	22350	0
34	20240405	181600	87552350	22350	22350	22350	22350	0
35	20240405	181500	87552350	22350	22350	22350	22350	0
36	20240405	181400	87552350	22350	22350	22350	22350	0
37	20240405	181300	87552350	22350	22350	22350	22350	0
38	20240405	181200	87552350	22350	22350	22350	22350	0
39	20240405	181100	87552350	22350	22350	22350	22350	0
40	20240405	181000	87552350	22350	22350	22350	22350	0
41	20240405	180900	87552350	22350	22350	22350	22350	0
42	20240405	180800	87552350	22350	22350	22350	22350	0
43	20240405	180700	87552350	22350	22350	22350	22350	0
44	20240405	180600	87552350	22350	22350	22350	22350	0
45	20240405	180500	87552350	22350	22350	22350	22350	0
46	20240405	180400	87552350	22350	22350	22350	22350	0
47	20240405	180300	87552350	22350	22350	22350	22350	0
48	20240405	180200	87552350	22350	22350	22350	22350	0
49	20240405	180100	87552350	22350	22350	22350	22350	0
50	20240405	180000	87552350	22350	22350	22350	22350	0
51	20240405	175900	87552350	22350	22350	22350	22350	0
52	20240405	175800	87552350	22350	22350	22350	22350	0
53	20240405	175700	87552350	22350	22350	22350	22350	0
54	20240405	175600	87552350	22350	22350	22350	22350	0
55	20240405	175500	87552350	22350	22350	22350	22350	0
56	20240405	175400	87552350	22350	22350	22350	22350	0
57	20240405	175300	87552350	22350	22350	22350	22350	0
58	20240405	175200	87552350	22350	22350	22350	22350	0
59	20240405	175100	87552350	22350	22350	22350	22350	0
60	20240405	175000	87552350	22350	22350	22350	22350	0
61	20240405	174900	87552350	22350	22350	22350	22350	0
62	20240405	174800	87552350	22350	22350	22350	22350	155
63	20240405	174700	87552350	22350	22350	22350	22350	0
64	20240405	174600	87552350	22350	22350	22350	22350	0
65	20240405	174500	87552350	22350	22350	22350	22350	0
66	20240405	174400	87552350	22350	22350	22350	22350	0
67	20240405	174300	87552350	22350	22350	22350	22350	0
68	20240405	174200	87552350	22350	22350	22350	22350	0
69	20240405	174100	87552350	22350	22350	22350	22350	0
70	20240405	174000	87552350	22350	22350	22350	22350	0
71	20240405	173900	87552350	22350	22350	22350	22350	0
72	20240405	173800	87552350	22350	22350	22350	22350	0
73	20240405	173700	87552350	22350	22350	22350	22350	0
74	20240405	173600	87552350	22350	22350	22350	22350	0
75	20240405	173500	87552350	22350	22350	22350	22350	0
76	20240405	173400	87552350	22350	22350	22350	22350	0
77	20240405	173300	87552350	22350	22350	22350	22350	0
78	20240405	173200	87552350	22350	22350	22350	22350	0
79	20240405	173100	87552350	22350	22350	22350	22350	0
80	20240405	173000	87552350	22350	22350	22350	22350	0
81	20240405	172900	87552350	22350	22350	22350	22350	0
82	20240405	172800	87552350	22350	22350	22350	22350	0
83	20240405	172700	87552350	22350	22350	22350	22350	0
84	20240405	172600	87552350	22350	22350	22350	22350	0
85	20240405	172500	87552350	22350	22350	22350	22350	0
86	20240405	172400	87552350	22350	22350	22350	22350	0
87	20240405	172300	87552350	22350	22350	22350	22350	0
88	20240405	172200	87552350	22350	22350	22350	22350	0
89	20240405	172100	87552350	22350	22350	22350	22350	0
90	20240405	172000	87552350	22350	22350	22350	22350	0
91	20240405	171900	87552350	22350	22350	22350	22350	0
92	20240405	171800	87552350	22350	22350	22350	22350	155
93	20240405	171700	87552350	22350	22350	22350	22350	0
94	20240405	171600	87552350	22350	22350	22350	22350	0
95	20240405	171500	87552350	22350	22350	22350	22350	0
96	20240405	171400	87552350	22350	22350	22350	22350	0
97	20240405	171300	87552350	22350	22350	22350	22350	0
98	20240405	171200	87552350	22350	22350	22350	22350	0
99	20240405	171100	87552350	22350	22350	22350	22350	0
100	20240405	171000	87552350	22350	22350	22350	22350	0
101	20240405	170900	87552350	22350	22350	22350	22350	0
102	20240405	170800	87552350	22350	22350	22350	22350	0
103	20240405	170700	87552350	22350	22350	22350	22350	0
104	20240405	170600	87552350	22350	22350	22350	22350	0
105	20240405	170500	87552350	22350	22350	22350	22350	0
106	20240405	170400	87552350	22350	22350	22350	22350	0
107	20240405	170300	87552350	22350	22350	22350	22350	0
108	20240405	170200	87552350	22350	22350	22350	22350	0
109	20240405	170100	87552350	22350	22350	22350	22350	0
110	20240405	170000	87552350	22350	22350	22350	22350	0
111	20240405	165900	87552350	22350	22350	22350	22350	0
112	20240405	165800	87552350	22350	22350	22350	22350	0
113	20240405	165700	87552350	22350	22350	22350	22350	0
114	20240405	165600	87552350	22350	22350	22350	22350	0
115	20240405	165500	87552350	22350	22350	22350	22350	0
116	20240405	165400	87552350	22350	22350	22350	22350	0
117	20240405	165300	87552350	22350	22350	22350	22350	0
118	20240405	165200	87552350	22350	22350	22350	22350	0
119	20240405	165100	87552350	22350	22350	22350	22350	0
120	20240405	165000	87552350	22350	22350	22350	22350	0
121	20240405	164900	87552350	22350	22350	22350	22350	0
122	20240405	164800	87552350	22350	22350	22350	22350	155
123	20240405	164700	87552350	22350	22350	22350	22350	0
124	20240405	164600	87552350	22350	22350	22350	22350	0
125	20240405	164500	87552350	22350	22350	22350	22350	0
126	20240405	164400	87552350	22350	22350	22350	22350	0
127	20240405	164300	87552350	22350	22350	22350	22350	0
128	20240405	164200	87552350	22350	22350	22350	22350	0
129	20240405	164100	87552350	22350	22350	22350	22350	0
130	20240405	164000	87552350	22350	22350	22350	22350	0
131	20240405	163900	87552350	22350	22350	22350	22350	0
132	20240405	163800	87552350	22350	22350	22350	22350	0
133	20240405	163700	87552350	22350	22350	22350	22350	0
134	20240405	163600	87552350	22350	22350	22350	22350	0
135	20240405	163500	87552350	22350	22350	22350	22350	0
136	20240405	163400	87552350	22350	22350	22350	22350	0
137	20240405	163300	87552350	22350	22350	22350	22350	0
138	20240405	163200	87552350	22350	22350	22350	22350	0
139	20240405	163100	87552350	22350	22350	22350	22350	0
140	20240405	163000	87552350	22350	22350	22350	22350	0
141	20240405	162900	87552350	22350	22350	22350	22350	0
142	20240405	162800	87552350	22350	22350	22350	22350	0
143	20240405	162700	87552350	22350	22350	22350	22350	0
144	20240405	162600	87552350	22350	22350	22350	22350	0
145	20240405	162500	87552350	22350	22350	22350	22350	0
146	20240405	162400	87552350	22350	22350	22350	22350	0
147	20240405	162300	87552350	22350	22350	22350	22350	0
148	20240405	162200	87552350	22350	22350	22350	22350	0
149	20240405	162100	87552350	22350	22350	22350	22350	0
150	20240405	162000	87552350	22350	22350	22350	22350	0
151	20240405	161900	87552350	22350	22350	22350	22350	0
152	20240405	161800	87552350	22350	22350	22350	22350	155
153	20240405	161700	87552350	22350	22350	22350	22350	0
154	20240405	161600	87552350	22350	22350	22350	22350	0
155	20240405	161500	87552350	22350	22350	22350	22350	0
156	20240405	161400	87552350	22350	22350	22350	22350	0
157	20240405	161300	87552350	22350	22350	22350	22350	0
158	20240405	161200	87552350	22350	22350	22350	22350	0
159	20240405	161100	87552350	22350	22350	22350	22350	0
160	20240405	161000	87552350	22350	22350	22350	22350	0
161	20240405	160900	87552350	22350	22350	22350	22350	0
162	20240405	160800	87552350	22350	22350	22350	22350	0
163	20240405	160700	87552350	22350	22350	22350	22350	0
164	20240405	160600	87552350	22350	22350	22350	22350	0
165	20240405	160500	87552350	22350	22350	22350	22350	0
166	20240405	160400	87552350	22350	22350	22350	22350	0
167	20240405	160300	87552350	22350	22350	22350	22350	0
168	20240405	160200	87552350	22350	22350	22350	22350	0
169	20240405	160100	87552350	22350	22350	22350	22350	0
170	20240405	160000	87552350	22350	22350	22350	22350	0
171	20240405	155900	87552350	22350	22350	22350	22350	0
172	20240405	155800	87552350	22350	22350	22350	22350	0
173	20240405	155700	87552350	22350	22350	22350	22350	0
174	20240405	155600	87552350	22350	22350	22350	22350	0
175	20240405	155500	87552350	22350	22350	22350	22350	0
176	20240405	155400	87552350	22350	22350	22350	22350	0
177	20240405	155300	87552350	22350	22350	22350	22350	0
178	20240405	155200	87552350	22350	22350	22350	22350	0
179	20240405	155100	87552350	22350	22350	22350	22350	0
180	20240405	155000	87552350	22350	22350	22350	22350	0
181	20240405	154900	87552350	22350	22350	22350	22350	0
182	20240405	154800	87552350	22350	22350	22350	22350	155
183	20240405	154700	87552350	22350	22350	22350	22350	0
184	20240405	154600	87552350	22350	22350	22350	22350	0
185	20240405	154500	87552350	22350	22350	22350	22350	0
186	20240405	154400	87552350	22350	22350	22350	22350	0
187	20240405	154300	87552350	22350	22350	22350	22350	0
188	20240405	154200	87552350	22350	22350	22350	22350	0
189	20240405	154100	87552350	22350	22350	22350	22350	0
190	20240405	154000	87552350	22350	22350	22350	22350	0
191	20240405	153900	87552350	22350	22350	22350	22350	0
192	20240405	153800	87552350	22350	22350	22350	22350	0
193	20240405	153700	87552350	22350	22350	22350	22350	0
194	20240405	153600	87552350	22350	22350	22350	22350	0
195	20240405	153500	87552350	22350	22350	22350	22350	0
196	20240405	153400	87552350	22350	22350	22350	22350	0
197	20240405	153300	87552350	22350	22350	22350	22350	0
198	20240405	153200	87552350	22350	22350	22350	22350	0
199	20240405	153100	87552350	22350	22350	22350	22350	0
200	20240405	153000	87552350	22350	22350	22350	22350	155
201	20240405	152900	84088100	22400	22400	22400	22400	0
202	20240405	152800	84088100	22400	22400	22400	22400	0
203	20240405	152700	84088100	22400	22400	22400	22400	0
204	20240405	152600	84088100	22400	22400	22400	22400	0
205	20240405	152500	84088100	22400	22400	22400	22400	0
206	20240405	152400	84088100	22400	22400	22400	22400	0
207	20240405	152300	84088100	22400	22400	22400	22400	0
208	20240405	152200	84088100	22400	22400	22400	22400	0
209	20240405	152100	84088100	22400	22400	22400	22400	0
210	20240405	152000	84088100	22400	22400	22400	22400	0
211	20240405	151900	84088100	22400	22350	22400	22350	28
212	20240405	151800	83462200	22350	22350	22350	22350	0
213	20240405	151700	83462200	22350	22400	22400	22350	4
214	20240405	151600	83372650	22350	22350	22350	22350	4
215	20240405	151500	83283250	22400	22400	22400	22400	1
216	20240405	151400	83260850	22450	22450	22450	22450	1
217	20240405	151300	83238400	22400	22400	22400	22400	1
218	20240405	151200	83216000	22450	22450	22450	22450	0
219	20240405	151100	83216000	22450	22350	22450	22350	2
220	20240405	151000	83171200	22350	22350	22350	22350	2
221	20240405	150900	83126500	22350	22350	22450	22350	7
222	20240405	150800	82969550	22450	22450	22450	22450	1
223	20240405	150700	82947100	22350	22350	22350	22350	1
224	20240405	150600	82924750	22450	22450	22450	22450	0
225	20240405	150500	82924750	22450	22300	22450	22300	2
226	20240405	150400	82880000	22300	22350	22350	22300	203
227	20240405	150300	78344150	22400	22400	22400	22400	44
228	20240405	150200	77358550	22400	22450	22450	22400	148
229	20240405	150100	74043250	22450	22450	22450	22450	74
230	20240405	150000	72381950	22500	22500	22500	22500	4
231	20240405	145900	72291950	22500	22500	22500	22500	0
232	20240405	145800	72291950	22500	22500	22500	22500	3
233	20240405	145700	72224450	22500	22500	22500	22500	0
234	20240405	145600	72224450	22500	22500	22500	22500	30
235	20240405	145500	71549450	22500	22450	22500	22450	26
236	20240405	145400	70965700	22450	22450	22450	22450	2
237	20240405	145300	70920800	22450	22450	22450	22450	1
238	20240405	145200	70898350	22450	22450	22450	22450	0
239	20240405	145100	70898350	22450	22450	22450	22450	0
240	20240405	145000	70898350	22450	22450	22450	22450	48
241	20240405	144900	69820750	22450	22500	22500	22450	31
242	20240405	144800	69124750	22500	22450	22500	22450	147
243	20240405	144700	65824550	22450	22450	22450	22400	104
244	20240405	144600	63493800	22450	22450	22450	22450	0
245	20240405	144500	63493800	22450	22450	22450	22450	0
246	20240405	144400	63493800	22450	22450	22450	22450	9
247	20240405	144300	63291750	22400	22400	22400	22400	0
248	20240405	144200	63291750	22400	22400	22400	22400	0
249	20240405	144100	63291750	22400	22400	22400	22400	50
250	20240405	144000	62171750	22400	22400	22400	22400	0
251	20240405	143900	62171750	22400	22400	22400	22400	0
252	20240405	143800	62171750	22400	22400	22400	22400	0
253	20240405	143700	62171750	22400	22400	22400	22400	0
254	20240405	143600	62171750	22400	22400	22400	22400	0
255	20240405	143500	62171750	22400	22400	22400	22400	0
256	20240405	143400	62171750	22400	22400	22400	22400	0
257	20240405	143300	62171750	22400	22400	22400	22400	0
258	20240405	143200	62171750	22400	22400	22400	22400	1
259	20240405	143100	62149350	22450	22450	22450	22450	0
260	20240405	143000	62149350	22450	22450	22450	22450	0
261	20240405	142900	62149350	22450	22450	22450	22450	0
262	20240405	142800	62149350	22450	22450	22450	22450	0
263	20240405	142700	62149350	22450	22450	22450	22450	0
264	20240405	142600	62149350	22450	22450	22450	22450	0
265	20240405	142500	62149350	22450	22450	22450	22450	0
266	20240405	142400	62149350	22450	22450	22450	22450	0
267	20240405	142300	62149350	22450	22450	22450	22450	7
268	20240405	142200	61992200	22450	22450	22450	22450	10
269	20240405	142100	61767700	22450	22450	22450	22450	0
270	20240405	142000	61767700	22450	22450	22450	22450	3
271	20240405	141900	61700350	22450	22400	22450	22400	130
272	20240405	141800	58786500	22400	22400	22400	22400	353
273	20240405	141700	50879300	22450	22450	22450	22450	4
274	20240405	141600	50789500	22450	22450	22450	22450	0
275	20240405	141500	50789500	22450	22450	22450	22450	0
276	20240405	141400	50789500	22450	22450	22450	22450	20
277	20240405	141300	50340500	22450	22450	22450	22450	0
278	20240405	141200	50340500	22450	22450	22450	22450	39
279	20240405	141100	49464950	22450	22450	22450	22450	30
280	20240405	141000	48791450	22500	22500	22500	22500	5
281	20240405	140900	48678950	22500	22500	22500	22500	0
282	20240405	140800	48678950	22500	22500	22500	22500	0
283	20240405	140700	48678950	22500	22500	22500	22500	17
284	20240405	140600	48296450	22500	22500	22500	22500	5
285	20240405	140500	48183950	22500	22500	22500	22500	0
286	20240405	140400	48183950	22500	22500	22500	22500	0
287	20240405	140300	48183950	22500	22500	22500	22500	0
288	20240405	140200	48183950	22500	22500	22500	22500	0
289	20240405	140100	48183950	22500	22500	22500	22500	4
290	20240405	140000	48093950	22500	22500	22500	22500	0
291	20240405	135900	48093950	22500	22500	22500	22500	0
292	20240405	135800	48093950	22500	22500	22500	22500	0
293	20240405	135700	48093950	22500	22500	22500	22500	0
294	20240405	135600	48093950	22500	22500	22500	22500	0
295	20240405	135500	48093950	22500	22500	22500	22500	0
296	20240405	135400	48093950	22500	22500	22500	22500	0
297	20240405	135300	48093950	22500	22500	22500	22500	0
298	20240405	135200	48093950	22500	22500	22500	22500	0
299	20240405	135100	48093950	22500	22500	22500	22500	35
300	20240405	135000	47306450	22500	22500	22500	22500	0
301	20240405	134900	47306450	22500	22500	22500	22500	0
302	20240405	134800	47306450	22500	22500	22500	22500	0
303	20240405	134700	47306450	22500	22500	22500	22500	0
304	20240405	134600	47306450	22500	22500	22500	22500	0
305	20240405	134500	47306450	22500	22500	22500	22500	0
306	20240405	134400	47306450	22500	22500	22500	22500	5
307	20240405	134300	47193950	22500	22500	22500	22500	1
308	20240405	134200	47171450	22500	22500	22500	22500	0
309	20240405	134100	47171450	22500	22500	22500	22500	0
310	20240405	134000	47171450	22500	22500	22500	22500	1
311	20240405	133900	47148950	22450	22450	22450	22450	0
312	20240405	133800	47148950	22450	22450	22450	22450	0
313	20240405	133700	47148950	22450	22450	22450	22450	0
314	20240405	133600	47148950	22450	22450	22450	22450	0
315	20240405	133500	47148950	22450	22450	22450	22450	0
316	20240405	133400	47148950	22450	22450	22450	22450	0
317	20240405	133300	47148950	22450	22450	22450	22450	0
318	20240405	133200	47148950	22450	22450	22450	22450	0
319	20240405	133100	47148950	22450	22450	22450	22450	35
320	20240405	133000	46363200	22450	22450	22450	22450	0
321	20240405	132900	46363200	22450	22450	22450	22450	0
322	20240405	132800	46363200	22450	22450	22450	22450	0
323	20240405	132700	46363200	22450	22450	22450	22450	0
324	20240405	132600	46363200	22450	22450	22450	22450	0
325	20240405	132500	46363200	22450	22450	22450	22450	0
326	20240405	132400	46363200	22450	22550	22550	22450	262
327	20240405	132300	40476000	22550	22550	22550	22550	12
328	20240405	132200	40205400	22550	22550	22550	22550	1
329	20240405	132100	40182850	22550	22550	22550	22550	24
330	20240405	132000	39641650	22550	22550	22550	22550	0
331	20240405	131900	39641650	22550	22550	22550	22550	50
332	20240405	131800	38514150	22550	22550	22550	22550	0
333	20240405	131700	38514150	22550	22550	22550	22550	2
334	20240405	131600	38469050	22500	22500	22500	22500	0
335	20240405	131500	38469050	22500	22500	22500	22500	0
336	20240405	131400	38469050	22500	22500	22500	22500	0
337	20240405	131300	38469050	22500	22500	22500	22500	0
338	20240405	131200	38469050	22500	22500	22500	22500	0
339	20240405	131100	38469050	22500	22500	22500	22500	8
340	20240405	131000	38289050	22500	22500	22500	22500	4
341	20240405	130900	38199050	22500	22500	22500	22500	0
342	20240405	130800	38199050	22500	22500	22500	22500	0
343	20240405	130700	38199050	22500	22500	22500	22500	0
344	20240405	130600	38199050	22500	22500	22500	22500	0
345	20240405	130500	38199050	22500	22500	22500	22500	1
346	20240405	130400	38176550	22500	22500	22500	22500	0
347	20240405	130300	38176550	22500	22500	22500	22500	5
348	20240405	130200	38064050	22500	22500	22500	22500	3
349	20240405	130100	37996550	22500	22500	22500	22500	0
350	20240405	130000	37996550	22500	22500	22500	22500	1
351	20240405	125900	37974050	22400	22400	22400	22400	0
352	20240405	125800	37974050	22400	22400	22400	22400	0
353	20240405	125700	37974050	22400	22400	22400	22400	0
354	20240405	125600	37974050	22400	22400	22400	22400	0
355	20240405	125500	37974050	22400	22400	22400	22400	0
356	20240405	125400	37974050	22400	22400	22400	22400	0
357	20240405	125300	37974050	22400	22400	22400	22400	0
358	20240405	125200	37974050	22400	22400	22400	22400	2
359	20240405	125100	37929250	22500	22500	22500	22500	0
360	20240405	125000	37929250	22500	22500	22500	22500	0
361	20240405	124900	37929250	22500	22500	22500	22500	0
362	20240405	124800	37929250	22500	22500	22500	22500	0
363	20240405	124700	37929250	22500	22500	22500	22500	0
364	20240405	124600	37929250	22500	22500	22500	22500	0
365	20240405	124500	37929250	22500	22500	22500	22500	0
366	20240405	124400	37929250	22500	22500	22500	22500	0
367	20240405	124300	37929250	22500	22500	22500	22500	1
368	20240405	124200	37906750	22500	22500	22500	22500	0
369	20240405	124100	37906750	22500	22500	22500	22500	0
370	20240405	124000	37906750	22500	22500	22500	22500	0
371	20240405	123900	37906750	22500	22500	22500	22500	0
372	20240405	123800	37906750	22500	22500	22500	22500	1
373	20240405	123700	37884250	22500	22500	22500	22500	0
374	20240405	123600	37884250	22500	22500	22500	22500	2
375	20240405	123500	37839250	22500	22500	22500	22500	0
376	20240405	123400	37839250	22500	22500	22500	22500	0
377	20240405	123300	37839250	22500	22500	22500	22500	0
378	20240405	123200	37839250	22500	22500	22500	22500	0
379	20240405	123100	37839250	22500	22500	22500	22500	0
380	20240405	123000	37839250	22500	22500	22500	22500	0
381	20240405	122900	37839250	22500	22500	22500	22500	0
382	20240405	122800	37839250	22500	22500	22500	22500	0
383	20240405	122700	37839250	22500	22500	22500	22500	3
384	20240405	122600	37771750	22500	22500	22500	22500	0
385	20240405	122500	37771750	22500	22500	22500	22500	0
386	20240405	122400	37771750	22500	22500	22500	22500	1
387	20240405	122300	37749250	22500	22500	22500	22500	0
388	20240405	122200	37749250	22500	22500	22500	22500	0
389	20240405	122100	37749250	22500	22500	22500	22500	0
390	20240405	122000	37749250	22500	22500	22500	22500	0
391	20240405	121900	37749250	22500	22500	22500	22500	3
392	20240405	121800	37681750	22500	22500	22500	22500	10
393	20240405	121700	37456750	22500	22500	22500	22500	0
394	20240405	121600	37456750	22500	22500	22500	22500	0
395	20240405	121500	37456750	22500	22500	22500	22500	0
396	20240405	121400	37456750	22500	22500	22500	22500	0
397	20240405	121300	37456750	22500	22450	22500	22450	100
398	20240405	121200	35208500	22450	22400	22450	22400	3
399	20240405	121100	35141200	22400	22400	22400	22400	0
400	20240405	121000	35141200	22400	22400	22400	22400	40
401	20240405	120900	34245200	22450	22450	22450	22450	0
402	20240405	120800	34245200	22450	22450	22450	22450	0
403	20240405	120700	34245200	22450	22450	22450	22450	0
404	20240405	120600	34245200	22450	22450	22450	22450	0
405	20240405	120500	34245200	22450	22450	22450	22450	0
406	20240405	120400	34245200	22450	22450	22450	22450	3
407	20240405	120300	34177850	22450	22450	22450	22450	0
408	20240405	120200	34177850	22450	22450	22450	22450	1
409	20240405	120100	34155400	22450	22450	22450	22450	1
410	20240405	120000	34132950	22450	22450	22450	22450	0
411	20240405	115900	34132950	22450	22450	22450	22450	0
412	20240405	115800	34132950	22450	22450	22450	22450	23
413	20240405	115700	33616600	22450	22450	22450	22450	0
414	20240405	115600	33616600	22450	22450	22450	22450	2
415	20240405	115500	33571700	22450	22450	22450	22450	1
416	20240405	115400	33549250	22450	22450	22450	22450	0
417	20240405	115300	33549250	22450	22450	22450	22450	1
418	20240405	115200	33526800	22450	22450	22450	22450	7
419	20240405	115100	33369650	22450	22450	22450	22450	0
420	20240405	115000	33369650	22450	22450	22450	22450	0
421	20240405	114900	33369650	22450	22450	22450	22450	0
422	20240405	114800	33369650	22450	22450	22450	22450	0
423	20240405	114700	33369650	22450	22450	22450	22450	0
424	20240405	114600	33369650	22450	22450	22450	22450	0
425	20240405	114500	33369650	22450	22450	22450	22450	0
426	20240405	114400	33369650	22450	22450	22450	22450	2
427	20240405	114300	33324750	22450	22450	22450	22450	7
428	20240405	114200	33167600	22450	22450	22450	22450	0
429	20240405	114100	33167600	22450	22450	22450	22450	0
430	20240405	114000	33167600	22450	22450	22450	22450	0
431	20240405	113900	33167600	22450	22450	22450	22450	2
432	20240405	113800	33122700	22450	22450	22450	22450	0
433	20240405	113700	33122700	22450	22450	22450	22450	0
434	20240405	113600	33122700	22450	22450	22450	22450	3
435	20240405	113500	33055350	22450	22450	22450	22450	0
436	20240405	113400	33055350	22450	22450	22450	22450	2
437	20240405	113300	33010450	22450	22450	22450	22450	1
438	20240405	113200	32988000	22450	22450	22450	22450	0
439	20240405	113100	32988000	22450	22450	22450	22450	0
440	20240405	113000	32988000	22450	22450	22450	22450	29
441	20240405	112900	32336950	22450	22450	22450	22450	1
442	20240405	112800	32314500	22400	22400	22400	22400	0
443	20240405	112700	32314500	22400	22400	22400	22400	10
444	20240405	112600	32090500	22400	22400	22400	22400	0
445	20240405	112500	32090500	22400	22400	22400	22400	0
446	20240405	112400	32090500	22400	22400	22400	22400	0
447	20240405	112300	32090500	22400	22400	22400	22400	0
448	20240405	112200	32090500	22400	22400	22400	22400	0
449	20240405	112100	32090500	22400	22400	22400	22400	0
450	20240405	112000	32090500	22400	22400	22400	22400	0
451	20240405	111900	32090500	22400	22400	22400	22400	0
452	20240405	111800	32090500	22400	22400	22400	22400	112
453	20240405	111700	29581700	22400	22400	22400	22400	5
454	20240405	111600	29469700	22400	22400	22400	22400	1
455	20240405	111500	29447300	22400	22400	22400	22400	7
456	20240405	111400	29290500	22400	22400	22400	22400	1
457	20240405	111300	29268100	22400	22400	22400	22400	5
458	20240405	111200	29156100	22400	22400	22400	22400	20
459	20240405	111100	28708100	22400	22400	22400	22400	2
460	20240405	111000	28663300	22400	22400	22400	22400	1
461	20240405	110900	28640900	22400	22400	22400	22400	1
462	20240405	110800	28618500	22400	22400	22400	22400	1
463	20240405	110700	28596100	22400	22400	22400	22400	0
464	20240405	110600	28596100	22400	22400	22400	22400	0
465	20240405	110500	28596100	22400	22400	22400	22400	0
466	20240405	110400	28596100	22400	22400	22400	22400	1
467	20240405	110300	28573700	22350	22350	22350	22350	0
468	20240405	110200	28573700	22350	22350	22350	22350	0
469	20240405	110100	28573700	22350	22350	22350	22350	0
470	20240405	110000	28573700	22350	22350	22350	22350	6
471	20240405	105900	28439600	22300	22350	22350	22300	50
472	20240405	105800	27324150	22400	22400	22400	22400	0
473	20240405	105700	27324150	22400	22400	22400	22400	1
474	20240405	105600	27301750	22350	22350	22350	22350	4
475	20240405	105500	27212350	22400	22400	22400	22400	10
476	20240405	105400	26988350	22400	22400	22400	22400	0
477	20240405	105300	26988350	22400	22400	22400	22400	0
478	20240405	105200	26988350	22400	22400	22400	22400	2
479	20240405	105100	26943550	22400	22400	22400	22400	3
480	20240405	105000	26876350	22400	22400	22400	22400	10
481	20240405	104900	26652350	22400	22400	22400	22400	1
482	20240405	104800	26629950	22400	22400	22400	22400	0
483	20240405	104700	26629950	22400	22400	22400	22400	1
484	20240405	104600	26607550	22400	22400	22400	22400	50
485	20240405	104500	25487550	22400	22400	22400	22400	10
486	20240405	104400	25263550	22400	22400	22400	22400	20
487	20240405	104300	24815550	22400	22400	22400	22400	0
488	20240405	104200	24815550	22400	22400	22400	22400	0
489	20240405	104100	24815550	22400	22400	22400	22400	8
490	20240405	104000	24636350	22300	22350	22350	22300	150
491	20240405	103900	21287300	22400	22400	22400	22400	0
492	20240405	103800	21287300	22400	22400	22400	22400	0
493	20240405	103700	21287300	22400	22400	22400	22400	0
494	20240405	103600	21287300	22400	22400	22400	22400	0
495	20240405	103500	21287300	22400	22400	22400	22400	0
496	20240405	103400	21287300	22400	22400	22400	22400	0
497	20240405	103300	21287300	22400	22400	22400	22400	0
498	20240405	103200	21287300	22400	22400	22400	22400	0
499	20240405	103100	21287300	22400	22400	22400	22400	55
500	20240405	103000	20055300	22400	22400	22400	22400	5
501	20240405	102900	19943300	22450	22450	22450	22450	3
502	20240405	102800	19875950	22400	22400	22400	22400	2
503	20240405	102700	19831150	22450	22450	22450	22450	1
504	20240405	102600	19808700	22450	22450	22450	22450	2
505	20240405	102500	19763800	22400	22400	22400	22400	1
506	20240405	102400	19741400	22400	22400	22400	22400	5
507	20240405	102300	19629400	22400	22400	22400	22400	0
508	20240405	102200	19629400	22400	22450	22450	22400	19
509	20240405	102100	19203100	22450	22450	22450	22450	0
510	20240405	102000	19203100	22450	22450	22450	22450	0
511	20240405	101900	19203100	22450	22450	22450	22450	0
512	20240405	101800	19203100	22450	22450	22450	22450	0
513	20240405	101700	19203100	22450	22450	22450	22450	4
514	20240405	101600	19113300	22500	22500	22500	22500	0
515	20240405	101500	19113300	22500	22500	22500	22500	1
516	20240405	101400	19090800	22500	22500	22500	22500	0
517	20240405	101300	19090800	22500	22500	22500	22500	0
518	20240405	101200	19090800	22500	22500	22500	22500	0
519	20240405	101100	19090800	22500	22500	22500	22500	2
520	20240405	101000	19045800	22450	22450	22450	22450	0
521	20240405	100900	19045800	22450	22450	22450	22450	0
522	20240405	100800	19045800	22450	22450	22450	22450	1
523	20240405	100700	19023350	22500	22500	22500	22500	0
524	20240405	100600	19023350	22500	22500	22500	22500	0
525	20240405	100500	19023350	22500	22450	22500	22450	3
526	20240405	100400	18955950	22500	22500	22500	22500	1
527	20240405	100300	18933450	22450	22450	22450	22450	56
528	20240405	100200	17676250	22450	22450	22450	22450	1
529	20240405	100100	17653800	22450	22450	22450	22450	0
530	20240405	100000	17653800	22450	22450	22450	22450	9
531	20240405	095900	17451750	22450	22450	22450	22450	1
532	20240405	095800	17429300	22450	22450	22450	22450	0
533	20240405	095700	17429300	22450	22450	22450	22450	0
534	20240405	095600	17429300	22450	22450	22450	22450	1
535	20240405	095500	17406850	22400	22400	22400	22400	19
536	20240405	095400	16981250	22400	22400	22400	22400	1
537	20240405	095300	16958850	22400	22400	22400	22400	6
538	20240405	095200	16824450	22400	22400	22400	22300	66
539	20240405	095100	15352300	22400	22400	22400	22400	3
540	20240405	095000	15285100	22300	22400	22400	22300	70
541	20240405	094900	13722300	22400	22400	22400	22400	0
542	20240405	094800	13722300	22400	22400	22400	22400	2
543	20240405	094700	13677500	22450	22450	22450	22450	0
544	20240405	094600	13677500	22450	22400	22450	22400	3
545	20240405	094500	13610250	22450	22400	22450	22400	79
546	20240405	094400	11840500	22400	22400	22400	22400	10
547	20240405	094300	11616500	22400	22400	22400	22400	1
548	20240405	094200	11594100	22300	22300	22300	22300	0
549	20240405	094100	11594100	22300	22450	22450	22300	12
550	20240405	094000	11325750	22350	22450	22450	22350	13
551	20240405	093900	11034100	22450	22450	22450	22450	0
552	20240405	093800	11034100	22450	22450	22450	22450	0
553	20240405	093700	11034100	22450	22450	22450	22450	2
554	20240405	093600	10989200	22450	22450	22450	22450	2
555	20240405	093500	10944300	22400	22400	22400	22400	0
556	20240405	093400	10944300	22400	22400	22400	22400	1
557	20240405	093300	10921900	22400	22400	22400	22400	0
558	20240405	093200	10921900	22400	22400	22400	22400	28
559	20240405	093100	10294700	22400	22400	22400	22400	0
560	20240405	093000	10294700	22400	22350	22400	22300	102
561	20240405	092900	8015650	22400	22400	22400	22400	0
562	20240405	092800	8015650	22400	22400	22400	22400	46
563	20240405	092700	6985250	22400	22400	22400	22400	9
564	20240405	092600	6783650	22400	22400	22400	22400	0
565	20240405	092500	6783650	22400	22400	22400	22400	2
566	20240405	092400	6738850	22400	22400	22400	22400	2
567	20240405	092300	6694050	22350	22350	22350	22350	0
568	20240405	092200	6694050	22350	22350	22350	22350	0
569	20240405	092100	6694050	22350	22350	22350	22350	0
570	20240405	092000	6694050	22350	22350	22350	22350	79
571	20240405	091900	4928400	22400	22450	22450	22400	10
572	20240405	091800	4704350	22400	22400	22400	22400	0
573	20240405	091700	4704350	22400	22400	22400	22400	0
574	20240405	091600	4704350	22400	22400	22400	22400	0
575	20240405	091500	4704350	22400	22400	22400	22400	10
576	20240405	091400	4480350	22450	22450	22450	22450	0
577	20240405	091300	4480350	22450	22450	22450	22450	1
578	20240405	091200	4457900	22450	22450	22450	22450	0
579	20240405	091100	4457900	22450	22400	22450	22400	101
580	20240405	091000	2195200	22400	22400	22400	22400	4
581	20240405	090900	2105600	22400	22400	22400	22400	1
582	20240405	090800	2083200	22400	22400	22400	22400	0
583	20240405	090700	2083200	22400	22400	22400	22400	0
584	20240405	090600	2083200	22400	22400	22400	22400	2
585	20240405	090500	2038400	22400	22400	22400	22400	3
586	20240405	090400	1971200	22400	22400	22400	22400	1
587	20240405	090300	1948800	22400	22400	22400	22400	8
588	20240405	090200	1769600	22400	22400	22400	22400	0
589	20240405	090100	1769600	22400	22400	22400	22400	0
590	20240405	090000	1769600	22400	22400	22400	22400	79