KissMeData/008490/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	184700	341027600	21800	21800	21800	21800	279
3	20240409	184600	341027600	21800	21800	21800	21800	0
4	20240409	184500	341027600	21800	21800	21800	21800	0
5	20240409	184400	341027600	21800	21800	21800	21800	0
6	20240409	184300	341027600	21800	21800	21800	21800	0
7	20240409	184200	341027600	21800	21800	21800	21800	0
8	20240409	184100	341027600	21800	21800	21800	21800	0
9	20240409	184000	341027600	21800	21800	21800	21800	0
10	20240409	183900	341027600	21800	21800	21800	21800	0
11	20240409	183800	341027600	21800	21800	21800	21800	0
12	20240409	183700	341027600	21800	21800	21800	21800	0
13	20240409	183600	341027600	21800	21800	21800	21800	0
14	20240409	183500	341027600	21800	21800	21800	21800	0
15	20240409	183400	341027600	21800	21800	21800	21800	0
16	20240409	183300	341027600	21800	21800	21800	21800	0
17	20240409	183200	341027600	21800	21800	21800	21800	0
18	20240409	183100	341027600	21800	21800	21800	21800	0
19	20240409	183000	341027600	21800	21800	21800	21800	0
20	20240409	182900	341027600	21800	21800	21800	21800	0
21	20240409	182800	341027600	21800	21800	21800	21800	0
22	20240409	182700	341027600	21800	21800	21800	21800	0
23	20240409	182600	341027600	21800	21800	21800	21800	0
24	20240409	182500	341027600	21800	21800	21800	21800	0
25	20240409	182400	341027600	21800	21800	21800	21800	0
26	20240409	182300	341027600	21800	21800	21800	21800	0
27	20240409	182200	341027600	21800	21800	21800	21800	0
28	20240409	182100	341027600	21800	21800	21800	21800	0
29	20240409	182000	341027600	21800	21800	21800	21800	0
30	20240409	181900	341027600	21800	21800	21800	21800	0
31	20240409	181800	341027600	21800	21800	21800	21800	0
32	20240409	181700	341027600	21800	21800	21800	21800	279
33	20240409	181600	341027600	21800	21800	21800	21800	0
34	20240409	181500	341027600	21800	21800	21800	21800	0
35	20240409	181400	341027600	21800	21800	21800	21800	0
36	20240409	181300	341027600	21800	21800	21800	21800	0
37	20240409	181200	341027600	21800	21800	21800	21800	0
38	20240409	181100	341027600	21800	21800	21800	21800	0
39	20240409	181000	341027600	21800	21800	21800	21800	0
40	20240409	180900	341027600	21800	21800	21800	21800	0
41	20240409	180800	341027600	21800	21800	21800	21800	0
42	20240409	180700	341027600	21800	21800	21800	21800	0
43	20240409	180600	341027600	21800	21800	21800	21800	0
44	20240409	180500	341027600	21800	21800	21800	21800	0
45	20240409	180400	341027600	21800	21800	21800	21800	0
46	20240409	180300	341027600	21800	21800	21800	21800	0
47	20240409	180200	341027600	21800	21800	21800	21800	0
48	20240409	180100	341027600	21800	21800	21800	21800	0
49	20240409	180000	341027600	21800	21800	21800	21800	0
50	20240409	175900	341027600	21800	21800	21800	21800	0
51	20240409	175800	341027600	21800	21800	21800	21800	0
52	20240409	175700	341027600	21800	21800	21800	21800	0
53	20240409	175600	341027600	21800	21800	21800	21800	0
54	20240409	175500	341027600	21800	21800	21800	21800	0
55	20240409	175400	341027600	21800	21800	21800	21800	0
56	20240409	175300	341027600	21800	21800	21800	21800	0
57	20240409	175200	341027600	21800	21800	21800	21800	0
58	20240409	175100	341027600	21800	21800	21800	21800	0
59	20240409	175000	341027600	21800	21800	21800	21800	0
60	20240409	174900	341027600	21800	21800	21800	21800	0
61	20240409	174800	341027600	21800	21800	21800	21800	0
62	20240409	174700	341027600	21800	21800	21800	21800	279
63	20240409	174600	341027600	21800	21800	21800	21800	0
64	20240409	174500	341027600	21800	21800	21800	21800	0
65	20240409	174400	341027600	21800	21800	21800	21800	0
66	20240409	174300	341027600	21800	21800	21800	21800	0
67	20240409	174200	341027600	21800	21800	21800	21800	0
68	20240409	174100	341027600	21800	21800	21800	21800	0
69	20240409	174000	341027600	21800	21800	21800	21800	0
70	20240409	173900	341027600	21800	21800	21800	21800	0
71	20240409	173800	341027600	21800	21800	21800	21800	0
72	20240409	173700	341027600	21800	21800	21800	21800	0
73	20240409	173600	341027600	21800	21800	21800	21800	0
74	20240409	173500	341027600	21800	21800	21800	21800	0
75	20240409	173400	341027600	21800	21800	21800	21800	0
76	20240409	173300	341027600	21800	21800	21800	21800	0
77	20240409	173200	341027600	21800	21800	21800	21800	0
78	20240409	173100	341027600	21800	21800	21800	21800	0
79	20240409	173000	341027600	21800	21800	21800	21800	0
80	20240409	172900	341027600	21800	21800	21800	21800	0
81	20240409	172800	341027600	21800	21800	21800	21800	0
82	20240409	172700	341027600	21800	21800	21800	21800	0
83	20240409	172600	341027600	21800	21800	21800	21800	0
84	20240409	172500	341027600	21800	21800	21800	21800	0
85	20240409	172400	341027600	21800	21800	21800	21800	0
86	20240409	172300	341027600	21800	21800	21800	21800	0
87	20240409	172200	341027600	21800	21800	21800	21800	0
88	20240409	172100	341027600	21800	21800	21800	21800	0
89	20240409	172000	341027600	21800	21800	21800	21800	0
90	20240409	171900	341027600	21800	21800	21800	21800	0
91	20240409	171800	341027600	21800	21800	21800	21800	0
92	20240409	171700	341027600	21800	21800	21800	21800	279
93	20240409	171600	341027600	21800	21800	21800	21800	0
94	20240409	171500	341027600	21800	21800	21800	21800	0
95	20240409	171400	341027600	21800	21800	21800	21800	0
96	20240409	171300	341027600	21800	21800	21800	21800	0
97	20240409	171200	341027600	21800	21800	21800	21800	0
98	20240409	171100	341027600	21800	21800	21800	21800	0
99	20240409	171000	341027600	21800	21800	21800	21800	0
100	20240409	170900	341027600	21800	21800	21800	21800	0
101	20240409	170800	341027600	21800	21800	21800	21800	0
102	20240409	170700	341027600	21800	21800	21800	21800	0
103	20240409	170600	341027600	21800	21800	21800	21800	0
104	20240409	170500	341027600	21800	21800	21800	21800	0
105	20240409	170400	341027600	21800	21800	21800	21800	0
106	20240409	170300	341027600	21800	21800	21800	21800	0
107	20240409	170200	341027600	21800	21800	21800	21800	0
108	20240409	170100	341027600	21800	21800	21800	21800	0
109	20240409	170000	341027600	21800	21800	21800	21800	0
110	20240409	165900	341027600	21800	21800	21800	21800	0
111	20240409	165800	341027600	21800	21800	21800	21800	0
112	20240409	165700	341027600	21800	21800	21800	21800	0
113	20240409	165600	341027600	21800	21800	21800	21800	0
114	20240409	165500	341027600	21800	21800	21800	21800	0
115	20240409	165400	341027600	21800	21800	21800	21800	0
116	20240409	165300	341027600	21800	21800	21800	21800	0
117	20240409	165200	341027600	21800	21800	21800	21800	0
118	20240409	165100	341027600	21800	21800	21800	21800	0
119	20240409	165000	341027600	21800	21800	21800	21800	0
120	20240409	164900	341027600	21800	21800	21800	21800	0
121	20240409	164800	341027600	21800	21800	21800	21800	0
122	20240409	164700	341027600	21800	21800	21800	21800	279
123	20240409	164600	341027600	21800	21800	21800	21800	0
124	20240409	164500	341027600	21800	21800	21800	21800	0
125	20240409	164400	341027600	21800	21800	21800	21800	0
126	20240409	164300	341027600	21800	21800	21800	21800	0
127	20240409	164200	341027600	21800	21800	21800	21800	0
128	20240409	164100	341027600	21800	21800	21800	21800	0
129	20240409	164000	341027600	21800	21800	21800	21800	0
130	20240409	163900	341027600	21800	21800	21800	21800	0
131	20240409	163800	341027600	21800	21800	21800	21800	0
132	20240409	163700	341027600	21800	21800	21800	21800	0
133	20240409	163600	341027600	21800	21800	21800	21800	0
134	20240409	163500	341027600	21800	21800	21800	21800	0
135	20240409	163400	341027600	21800	21800	21800	21800	0
136	20240409	163300	341027600	21800	21800	21800	21800	0
137	20240409	163200	341027600	21800	21800	21800	21800	0
138	20240409	163100	341027600	21800	21800	21800	21800	0
139	20240409	163000	341027600	21800	21800	21800	21800	0
140	20240409	162900	341027600	21800	21800	21800	21800	0
141	20240409	162800	341027600	21800	21800	21800	21800	0
142	20240409	162700	341027600	21800	21800	21800	21800	0
143	20240409	162600	341027600	21800	21800	21800	21800	0
144	20240409	162500	341027600	21800	21800	21800	21800	0
145	20240409	162400	341027600	21800	21800	21800	21800	0
146	20240409	162300	341027600	21800	21800	21800	21800	0
147	20240409	162200	341027600	21800	21800	21800	21800	0
148	20240409	162100	341027600	21800	21800	21800	21800	0
149	20240409	162000	341027600	21800	21800	21800	21800	0
150	20240409	161900	341027600	21800	21800	21800	21800	0
151	20240409	161800	341027600	21800	21800	21800	21800	0
152	20240409	161700	341027600	21800	21800	21800	21800	279
153	20240409	161600	341027600	21800	21800	21800	21800	0
154	20240409	161500	341027600	21800	21800	21800	21800	0
155	20240409	161400	341027600	21800	21800	21800	21800	0
156	20240409	161300	341027600	21800	21800	21800	21800	0
157	20240409	161200	341027600	21800	21800	21800	21800	0
158	20240409	161100	341027600	21800	21800	21800	21800	0
159	20240409	161000	341027600	21800	21800	21800	21800	0
160	20240409	160900	341027600	21800	21800	21800	21800	0
161	20240409	160800	341027600	21800	21800	21800	21800	0
162	20240409	160700	341027600	21800	21800	21800	21800	0
163	20240409	160600	341027600	21800	21800	21800	21800	0
164	20240409	160500	341027600	21800	21800	21800	21800	0
165	20240409	160400	341027600	21800	21800	21800	21800	0
166	20240409	160300	341027600	21800	21800	21800	21800	0
167	20240409	160200	341027600	21800	21800	21800	21800	0
168	20240409	160100	341027600	21800	21800	21800	21800	0
169	20240409	160000	341027600	21800	21800	21800	21800	0
170	20240409	155900	341027600	21800	21800	21800	21800	0
171	20240409	155800	341027600	21800	21800	21800	21800	0
172	20240409	155700	341027600	21800	21800	21800	21800	0
173	20240409	155600	341027600	21800	21800	21800	21800	0
174	20240409	155500	341027600	21800	21800	21800	21800	0
175	20240409	155400	341027600	21800	21800	21800	21800	0
176	20240409	155300	341027600	21800	21800	21800	21800	0
177	20240409	155200	341027600	21800	21800	21800	21800	0
178	20240409	155100	341027600	21800	21800	21800	21800	0
179	20240409	155000	341027600	21800	21800	21800	21800	0
180	20240409	154900	341027600	21800	21800	21800	21800	0
181	20240409	154800	341027600	21800	21800	21800	21800	0
182	20240409	154700	341027600	21800	21800	21800	21800	279
183	20240409	154600	341027600	21800	21800	21800	21800	0
184	20240409	154500	341027600	21800	21800	21800	21800	0
185	20240409	154400	341027600	21800	21800	21800	21800	0
186	20240409	154300	341027600	21800	21800	21800	21800	0
187	20240409	154200	341027600	21800	21800	21800	21800	0
188	20240409	154100	341027600	21800	21800	21800	21800	0
189	20240409	154000	341027600	21800	21800	21800	21800	0
190	20240409	153900	341027600	21800	21800	21800	21800	0
191	20240409	153800	341027600	21800	21800	21800	21800	0
192	20240409	153700	341027600	21800	21800	21800	21800	0
193	20240409	153600	341027600	21800	21800	21800	21800	0
194	20240409	153500	341027600	21800	21800	21800	21800	0
195	20240409	153400	341027600	21800	21800	21800	21800	0
196	20240409	153300	341027600	21800	21800	21800	21800	0
197	20240409	153200	341027600	21800	21800	21800	21800	0
198	20240409	153100	341027600	21800	21800	21800	21800	0
199	20240409	153000	341027600	21800	21800	21800	21800	279
200	20240409	152900	334945400	21850	21850	21850	21850	0
201	20240409	152800	334945400	21850	21850	21850	21850	0
202	20240409	152700	334945400	21850	21850	21850	21850	0
203	20240409	152600	334945400	21850	21850	21850	21850	0
204	20240409	152500	334945400	21850	21850	21850	21850	0
205	20240409	152400	334945400	21850	21850	21850	21850	0
206	20240409	152300	334945400	21850	21850	21850	21850	0
207	20240409	152200	334945400	21850	21850	21850	21850	0
208	20240409	152100	334945400	21850	21850	21850	21850	0
209	20240409	152000	334945400	21850	21850	21850	21850	0
210	20240409	151900	334945400	21850	21900	21900	21850	24
211	20240409	151800	334419950	21850	21850	21850	21850	0
212	20240409	151700	334419950	21850	21850	21850	21850	1
213	20240409	151600	334398100	21800	21800	21800	21800	0
214	20240409	151500	334398100	21800	21800	21800	21800	14
215	20240409	151400	334092900	21800	21800	21800	21800	0
216	20240409	151300	334092900	21800	21850	21850	21800	69
217	20240409	151200	332588600	21800	21900	21900	21800	123
218	20240409	151100	329896400	21800	21800	21800	21800	0
219	20240409	151000	329896400	21800	21800	21800	21800	3
220	20240409	150900	329831000	21800	21900	21900	21800	2
221	20240409	150800	329787300	21900	21900	21900	21900	0
222	20240409	150700	329787300	21900	21900	21900	21900	4
223	20240409	150600	329699700	21800	21800	21800	21800	1
224	20240409	150500	329677900	21800	21900	21900	21800	10
225	20240409	150400	329459000	21800	21800	21800	21800	688
226	20240409	150300	314460600	21800	21800	21800	21800	0
227	20240409	150200	314460600	21800	21800	21800	21800	1
228	20240409	150100	314438800	21850	21850	21850	21850	3
229	20240409	150000	314373250	21800	21800	21800	21800	5
230	20240409	145900	314264250	21850	21850	21850	21850	5
231	20240409	145800	314155000	21800	21850	21850	21800	2
232	20240409	145700	314111350	21850	21850	21850	21850	1
233	20240409	145600	314089500	21850	21800	21850	21800	5
234	20240409	145500	313980450	21800	21800	21800	21800	5
235	20240409	145400	313871450	21800	21850	21850	21800	2
236	20240409	145300	313827800	21850	21850	21850	21850	5
237	20240409	145200	313718550	21800	21850	21850	21800	6
238	20240409	145100	313587550	21800	21800	21800	21800	4
239	20240409	145000	313500350	21850	21850	21850	21800	84
240	20240409	144900	311668650	21800	21800	21800	21800	43
241	20240409	144800	310731250	21850	21850	21850	21850	1366
242	20240409	144700	280884150	21850	21850	21850	21850	10
243	20240409	144600	280665650	21850	21850	21850	21850	6
244	20240409	144500	280534550	21850	21900	21900	21850	998
245	20240409	144400	258728200	21850	21850	21850	21850	0
246	20240409	144300	258728200	21850	21850	21850	21850	50
247	20240409	144200	257635700	21850	21850	21850	21850	5
248	20240409	144100	257526450	21900	21850	21900	21850	52
249	20240409	144000	256390150	21850	21850	21850	21850	0
250	20240409	143900	256390150	21850	21850	21850	21850	0
251	20240409	143800	256390150	21850	21850	21850	21850	78
252	20240409	143700	254685850	21850	21850	21850	21850	9
253	20240409	143600	254489200	21850	21850	21850	21850	0
254	20240409	143500	254489200	21850	21850	21850	21850	0
255	20240409	143400	254489200	21850	21850	21850	21850	1
256	20240409	143300	254467350	21850	21850	21850	21850	4
257	20240409	143200	254379950	21900	21900	21900	21900	31
258	20240409	143100	253701050	21900	21900	21900	21900	0
259	20240409	143000	253701050	21900	21850	21900	21850	2
260	20240409	142900	253657300	21850	21850	21850	21850	0
261	20240409	142800	253657300	21850	21900	21900	21850	10
262	20240409	142700	253438550	21850	21850	21850	21850	0
263	20240409	142600	253438550	21850	21900	21900	21850	2
264	20240409	142500	253394800	21900	21900	21900	21900	1
265	20240409	142400	253372900	21900	21850	21900	21850	5
266	20240409	142300	253263600	21900	21900	21900	21900	4
267	20240409	142200	253176000	21900	21900	21900	21850	11
268	20240409	142100	252935150	21900	21900	21900	21900	1
269	20240409	142000	252913250	21900	21850	21900	21850	55
270	20240409	141900	251709000	21850	21850	21850	21850	0
271	20240409	141800	251709000	21850	21850	21850	21850	1
272	20240409	141700	251687150	21850	21850	21850	21850	0
273	20240409	141600	251687150	21850	21850	21850	21850	0
274	20240409	141500	251687150	21850	21900	21900	21850	6
275	20240409	141400	251555950	21850	21850	21850	21850	1
276	20240409	141300	251534100	21850	21850	21850	21850	16
277	20240409	141200	251184500	21850	21850	21850	21850	0
278	20240409	141100	251184500	21850	21850	21850	21850	4
279	20240409	141000	251097100	21850	21800	21850	21800	165
280	20240409	140900	247491900	21800	21800	21800	21800	0
281	20240409	140800	247491900	21800	21800	21800	21800	0
282	20240409	140700	247491900	21800	21800	21800	21800	0
283	20240409	140600	247491900	21800	21850	21900	21800	11
284	20240409	140500	247251600	21800	21850	21900	21800	28
285	20240409	140400	246640000	21900	21900	21900	21900	3
286	20240409	140300	246574300	21850	21850	21850	21850	13
287	20240409	140200	246290250	21850	21850	21900	21850	215
288	20240409	140100	241582000	21850	21850	21850	21850	53
289	20240409	140000	240423950	21850	21850	21850	21850	50
290	20240409	135900	239331450	21850	21850	21850	21850	2
291	20240409	135800	239287750	21850	21850	21850	21850	1
292	20240409	135700	239265900	21850	21850	21900	21850	16
293	20240409	135600	238916050	21850	21850	21850	21850	0
294	20240409	135500	238916050	21850	21850	21900	21850	23
295	20240409	135400	238413400	21850	21850	21850	21850	1
296	20240409	135300	238391550	21900	21850	21900	21850	9
297	20240409	135200	238194650	21900	21900	21900	21900	1
298	20240409	135100	238172750	21900	21900	21900	21900	4
299	20240409	135000	238085150	21850	21900	21900	21850	42
300	20240409	134900	237167300	21850	21850	21850	21850	6
301	20240409	134800	237036200	21900	21850	21900	21850	6
302	20240409	134700	236904850	21850	21850	21900	21850	461
303	20240409	134600	226829500	21850	21850	21850	21850	21
304	20240409	134500	226370650	21850	21900	21900	21850	2
305	20240409	134400	226326900	21850	21850	21850	21850	4
306	20240409	134300	226239500	21850	21850	21850	21850	0
307	20240409	134200	226239500	21850	21850	21850	21850	0
308	20240409	134100	226239500	21850	21850	21850	21850	1
309	20240409	134000	226217650	21850	21850	21850	21850	5
310	20240409	133900	226108400	21850	21850	21850	21850	0
311	20240409	133800	226108400	21850	21850	21850	21850	0
312	20240409	133700	226108400	21850	21850	21850	21850	1
313	20240409	133600	226086550	21850	21850	21850	21850	0
314	20240409	133500	226086550	21850	21850	21850	21850	4
315	20240409	133400	225999150	21850	21850	21850	21850	0
316	20240409	133300	225999150	21850	21850	21850	21850	11
317	20240409	133200	225758800	21850	21850	21850	21850	24
318	20240409	133100	225234400	21900	21850	21900	21850	51
319	20240409	133000	224117750	21900	21900	21900	21900	100
320	20240409	132900	221927750	21900	21900	21900	21900	1
321	20240409	132800	221905850	21900	21900	21900	21900	0
322	20240409	132700	221905850	21900	21900	21900	21900	0
323	20240409	132600	221905850	21900	21900	21900	21900	4
324	20240409	132500	221818250	21900	21900	21900	21900	1
325	20240409	132400	221796350	21900	21900	21900	21900	0
326	20240409	132300	221796350	21900	21900	21900	21900	0
327	20240409	132200	221796350	21900	21900	21900	21900	5
328	20240409	132100	221686850	21900	21950	21950	21900	14
329	20240409	132000	221379950	21950	21950	21950	21950	13
330	20240409	131900	221094600	21950	21950	21950	21950	0
331	20240409	131800	221094600	21950	21950	21950	21950	51
332	20240409	131700	219975150	21950	21950	21950	21950	113
333	20240409	131600	217494800	21950	21950	21950	21950	0
334	20240409	131500	217494800	21950	21950	21950	21950	6
335	20240409	131400	217363100	21950	21950	21950	21950	0
336	20240409	131300	217363100	21950	21900	21950	21900	7
337	20240409	131200	217209750	21900	21900	21900	21900	0
338	20240409	131100	217209750	21900	21900	21900	21900	0
339	20240409	131000	217209750	21900	21900	21900	21900	10
340	20240409	130900	216990750	21850	21900	21900	21850	3
341	20240409	130800	216925100	21950	21950	21950	21950	0
342	20240409	130700	216925100	21950	21950	21950	21950	0
343	20240409	130600	216925100	21950	21950	21950	21950	0
344	20240409	130500	216925100	21950	21900	21950	21900	6
345	20240409	130400	216793650	21900	21900	21900	21900	5
346	20240409	130300	216684150	21900	21900	21900	21900	0
347	20240409	130200	216684150	21900	21900	21900	21900	10
348	20240409	130100	216465150	21850	21850	21850	21850	1
349	20240409	130000	216443300	21950	21950	21950	21950	1
350	20240409	125900	216421350	21850	21850	21850	21850	0
351	20240409	125800	216421350	21850	21900	21900	21850	79
352	20240409	125700	214694950	21900	21900	21900	21900	1
353	20240409	125600	214673050	21900	21900	21900	21900	6
354	20240409	125500	214541650	21900	21900	21900	21900	5
355	20240409	125400	214432150	21900	21900	21900	21900	0
356	20240409	125300	214432150	21900	21850	21900	21850	2
357	20240409	125200	214388400	21850	21900	21900	21850	3
358	20240409	125100	214322800	21900	21900	21900	21900	3
359	20240409	125000	214257100	21850	21850	21850	21850	0
360	20240409	124900	214257100	21850	21850	21850	21850	1
361	20240409	124800	214235250	21900	21900	21900	21900	0
362	20240409	124700	214235250	21900	21900	21900	21900	1
363	20240409	124600	214213350	21850	21850	21850	21850	4
364	20240409	124500	214125950	21850	21850	21850	21850	1
365	20240409	124400	214104100	21850	21850	21850	21850	0
366	20240409	124300	214104100	21850	21900	21900	21850	18
367	20240409	124200	213710750	21900	21900	21900	21900	2
368	20240409	124100	213666950	21900	21900	21900	21900	1
369	20240409	124000	213645050	21950	21950	21950	21950	1
370	20240409	123900	213623100	21900	21900	21900	21900	0
371	20240409	123800	213623100	21900	21900	21900	21900	5
372	20240409	123700	213513600	21900	21900	21900	21900	6
373	20240409	123600	213382200	21900	21900	21900	21900	1
374	20240409	123500	213360300	21900	21900	21900	21900	2
375	20240409	123400	213316500	21900	21900	21900	21900	3
376	20240409	123300	213250800	21900	21850	21900	21850	2
377	20240409	123200	213207050	21850	21850	21850	21850	21
378	20240409	123100	212748200	21850	21850	21850	21850	0
379	20240409	123000	212748200	21850	21850	21850	21850	0
380	20240409	122900	212748200	21850	21850	21850	21850	4
381	20240409	122800	212660800	21850	21900	21900	21850	6
382	20240409	122700	212529450	21850	21850	21850	21850	0
383	20240409	122600	212529450	21850	21850	21850	21850	0
384	20240409	122500	212529450	21850	21850	21850	21850	0
385	20240409	122400	212529450	21850	21850	21850	21850	1
386	20240409	122300	212507600	21950	21950	21950	21950	5
387	20240409	122200	212397850	21950	21950	21950	21950	40
388	20240409	122100	211519850	21950	21950	21950	21950	17
389	20240409	122000	211146700	21900	21900	21900	21850	7
390	20240409	121900	210993450	21900	21900	21900	21900	0
391	20240409	121800	210993450	21900	21900	21900	21900	0
392	20240409	121700	210993450	21900	21850	21900	21850	52
393	20240409	121600	209857150	21900	21900	21900	21850	5
394	20240409	121500	209747700	21900	21900	21900	21900	6
395	20240409	121400	209616300	21850	21850	21850	21850	0
396	20240409	121300	209616300	21850	21850	21850	21850	0
397	20240409	121200	209616300	21850	21850	21850	21850	1
398	20240409	121100	209594450	21850	21850	21850	21850	4
399	20240409	121000	209507050	21850	21850	21850	21850	0
400	20240409	120900	209507050	21850	21850	21850	21850	0
401	20240409	120800	209507050	21850	21850	21850	21850	1
402	20240409	120700	209485200	21900	21900	21900	21900	3
403	20240409	120600	209419500	21900	21900	21900	21900	0
404	20240409	120500	209419500	21900	21900	21900	21900	3
405	20240409	120400	209353800	21800	21800	21800	21800	1
406	20240409	120300	209332000	21950	21900	21950	21900	10
407	20240409	120200	209112750	21800	21800	21800	21800	0
408	20240409	120100	209112750	21800	21800	21800	21800	0
409	20240409	120000	209112750	21800	21800	21800	21800	1
410	20240409	115900	209090950	21850	21850	21850	21850	0
411	20240409	115800	209090950	21850	21800	21850	21800	56
412	20240409	115700	207867600	21800	21800	21800	21800	0
413	20240409	115600	207867600	21800	21850	21850	21800	4
414	20240409	115500	207780250	21850	21800	21850	21800	2
415	20240409	115400	207736600	21800	21800	21800	21800	0
416	20240409	115300	207736600	21800	21800	21800	21800	4
417	20240409	115200	207649400	21850	21850	21850	21800	60
418	20240409	115100	206338450	21850	21850	21850	21850	0
419	20240409	115000	206338450	21850	21850	21850	21850	1
420	20240409	114900	206316600	21800	21800	21800	21800	5
421	20240409	114800	206207600	21800	21850	21850	21800	2
422	20240409	114700	206163950	21800	21800	21800	21800	0
423	20240409	114600	206163950	21800	21800	21800	21800	0
424	20240409	114500	206163950	21800	21800	21800	21800	0
425	20240409	114400	206163950	21800	21800	21800	21750	260
426	20240409	114300	200496000	21800	21800	21800	21800	24
427	20240409	114200	199972800	21750	21750	21750	21750	0
428	20240409	114100	199972800	21750	21750	21750	21750	0
429	20240409	114000	199972800	21750	21800	21800	21750	198
430	20240409	113900	195660000	21850	21850	21850	21800	28
431	20240409	113800	195048450	21850	21850	21850	21850	136
432	20240409	113700	192076850	21800	21750	21850	21750	72
433	20240409	113600	190507250	21800	21950	21950	21800	2281
434	20240409	113500	140654450	21950	22000	22000	21950	5
435	20240409	113400	140544650	22000	22000	22000	22000	0
436	20240409	113300	140544650	22000	22000	22000	22000	2
437	20240409	113200	140500650	22000	21950	22000	21950	22
438	20240409	113100	140016700	22000	21950	22000	21950	13
439	20240409	113000	139730900	22000	22000	22000	22000	2
440	20240409	112900	139686900	22000	22000	22000	22000	1
441	20240409	112800	139664900	22000	22000	22000	22000	31
442	20240409	112700	138982900	22000	22000	22000	22000	5
443	20240409	112600	138872900	22000	22000	22000	22000	0
444	20240409	112500	138872900	22000	22000	22000	22000	0
445	20240409	112400	138872900	22000	21950	22000	21950	4
446	20240409	112300	138784950	21950	21950	21950	21950	0
447	20240409	112200	138784950	21950	22000	22000	21950	6
448	20240409	112100	138653150	21950	21950	21950	21950	0
449	20240409	112000	138653150	21950	21950	21950	21950	23
450	20240409	111900	138148300	21950	21950	21950	21950	0
451	20240409	111800	138148300	21950	21950	21950	21950	5
452	20240409	111700	138038550	21950	21950	21950	21950	0
453	20240409	111600	138038550	21950	22000	22000	21950	64
454	20240409	111500	136633700	21950	21950	21950	21950	30
455	20240409	111400	135975200	21950	21950	21950	21950	0
456	20240409	111300	135975200	21950	21950	21950	21950	0
457	20240409	111200	135975200	21950	21950	21950	21950	1
458	20240409	111100	135953250	21950	21950	21950	21950	48
459	20240409	111000	134899650	21900	21900	21900	21900	0
460	20240409	110900	134899650	21900	21950	21950	21900	10
461	20240409	110800	134680400	21950	21950	21950	21900	6
462	20240409	110700	134548750	21950	21950	21950	21950	1
463	20240409	110600	134526800	21950	21950	21950	21950	0
464	20240409	110500	134526800	21950	21950	21950	21950	7
465	20240409	110400	134373150	21900	21900	22000	21900	28
466	20240409	110300	133759850	21950	21950	21950	21950	1
467	20240409	110200	133737900	21900	21950	21950	21900	500
468	20240409	110100	122777850	22000	22000	22000	22000	1
469	20240409	110000	122755850	21950	21950	22000	21950	8
470	20240409	105900	122580150	21950	21950	21950	21950	0
471	20240409	105800	122580150	21950	21950	21950	21950	0
472	20240409	105700	122580150	21950	21950	21950	21950	0
473	20240409	105600	122580150	21950	21950	21950	21950	20
474	20240409	105500	122141150	21950	21950	21950	21950	0
475	20240409	105400	122141150	21950	21950	21950	21950	0
476	20240409	105300	122141150	21950	22000	22000	21950	118
477	20240409	105200	119547750	22000	22000	22000	22000	29
478	20240409	105100	118909750	22000	22000	22000	22000	25
479	20240409	105000	118359750	22050	22050	22050	22050	2
480	20240409	104900	118315650	22050	22050	22050	22050	0
481	20240409	104800	118315650	22050	22050	22050	22050	21
482	20240409	104700	117852600	22050	22050	22050	22050	12
483	20240409	104600	117588000	22100	22100	22100	22100	1
484	20240409	104500	117565900	22050	22050	22050	22050	4
485	20240409	104400	117477700	22100	22100	22100	22100	10
486	20240409	104300	117256700	22050	22050	22050	22050	0
487	20240409	104200	117256700	22050	22050	22050	22050	0
488	20240409	104100	117256700	22050	22050	22050	22050	0
489	20240409	104000	117256700	22050	22050	22050	22050	0
490	20240409	103900	117256700	22050	22050	22050	22050	0
491	20240409	103800	117256700	22050	22050	22050	22050	0
492	20240409	103700	117256700	22050	22050	22050	22050	0
493	20240409	103600	117256700	22050	22050	22050	22050	0
494	20240409	103500	117256700	22050	22050	22050	22050	0
495	20240409	103400	117256700	22050	22050	22050	22050	0
496	20240409	103300	117256700	22050	22050	22050	22050	10
497	20240409	103200	117036200	22050	22000	22050	22000	205
498	20240409	103100	112516200	22000	22000	22000	22000	134
499	20240409	103000	109568200	22050	22050	22050	22050	0
500	20240409	102900	109568200	22050	22050	22050	22000	11
501	20240409	102800	109325900	22050	22050	22050	22050	0
502	20240409	102700	109325900	22050	22050	22050	22050	5
503	20240409	102600	109215650	22000	22000	22000	22000	106
504	20240409	102500	106883650	22000	22000	22000	22000	3
505	20240409	102400	106817650	22000	22000	22000	22000	0
506	20240409	102300	106817650	22000	22000	22000	22000	1
507	20240409	102200	106795650	22000	22000	22000	22000	0
508	20240409	102100	106795650	22000	22000	22000	22000	0
509	20240409	102000	106795650	22000	22000	22000	22000	2
510	20240409	101900	106751650	22000	22000	22000	22000	113
511	20240409	101800	104265650	22000	22000	22000	22000	88
512	20240409	101700	102329650	22000	22000	22000	22000	2
513	20240409	101600	102285650	22000	22000	22000	22000	82
514	20240409	101500	100481650	22000	22000	22000	22000	137
515	20240409	101400	97467650	22000	22000	22000	22000	102
516	20240409	101300	95223650	22000	22000	22000	22000	1
517	20240409	101200	95201650	22000	22000	22000	22000	0
518	20240409	101100	95201650	22000	22000	22000	22000	2
519	20240409	101000	95157650	22000	22000	22000	21950	4
520	20240409	100900	95069700	22000	22000	22000	22000	10
521	20240409	100800	94849700	22000	21950	22000	21950	93
522	20240409	100700	92805850	21950	22000	22000	21950	41
523	20240409	100600	91905850	22000	22000	22000	22000	404
524	20240409	100500	83017850	22000	22000	22000	22000	127
525	20240409	100400	80223850	22050	22050	22050	22050	51
526	20240409	100300	79099300	22050	22050	22050	22050	29
527	20240409	100200	78459850	22050	22050	22050	22050	12
528	20240409	100100	78195250	22050	22050	22050	22050	1
529	20240409	100000	78173200	22050	22050	22050	22050	2
530	20240409	095900	78129100	22000	22000	22000	22000	11
531	20240409	095800	77887100	22000	22000	22000	22000	7
532	20240409	095700	77733100	21950	21900	21950	21900	6
533	20240409	095600	77601450	22000	22000	22000	22000	3
534	20240409	095500	77535450	21900	21900	21900	21900	0
535	20240409	095400	77535450	21900	22000	22000	21900	90
536	20240409	095300	75559000	22050	22050	22050	22050	0
537	20240409	095200	75559000	22050	22000	22100	21950	287
538	20240409	095100	69252900	22100	22100	22100	22100	1
539	20240409	095000	69230800	22050	22050	22050	22050	0
540	20240409	094900	69230800	22050	22050	22050	22050	32
541	20240409	094800	68525200	22050	22050	22050	22050	2
542	20240409	094700	68481100	22050	22050	22050	22050	1
543	20240409	094600	68459050	22050	22050	22050	22050	2
544	20240409	094500	68414950	22050	22050	22050	22050	7
545	20240409	094400	68260600	22000	22000	22000	22000	36
546	20240409	094300	67468600	22000	22000	22000	22000	0
547	20240409	094200	67468600	22000	22000	22000	22000	98
548	20240409	094100	65312600	22000	22000	22000	22000	55
549	20240409	094000	64102600	22000	22000	22000	22000	36
550	20240409	093900	63310600	22000	22000	22000	22000	33
551	20240409	093800	62584600	22000	22000	22000	22000	6
552	20240409	093700	62452600	22000	22000	22000	21950	101
553	20240409	093600	60234150	21950	21950	21950	21950	20
554	20240409	093500	59795150	22000	21950	22000	21950	36
555	20240409	093400	59004900	21950	21950	22000	21950	86
556	20240409	093300	57116800	22000	22000	22000	22000	105
557	20240409	093200	54806800	22000	22000	22000	22000	0
558	20240409	093100	54806800	22000	22000	22000	22000	17
559	20240409	093000	54432800	22050	22000	22050	22000	2
560	20240409	092900	54388750	22000	22000	22000	22000	0
561	20240409	092800	54388750	22000	22050	22050	22000	21
562	20240409	092700	53926700	22000	22000	22000	22000	0
563	20240409	092600	53926700	22000	22000	22000	22000	0
564	20240409	092500	53926700	22000	22000	22000	22000	5
565	20240409	092400	53816700	22050	22050	22050	22050	5
566	20240409	092300	53706450	22050	22050	22050	22050	20
567	20240409	092200	53265450	22050	22050	22050	22050	32
568	20240409	092100	52559850	22000	22000	22000	22000	27
569	20240409	092000	51965850	21950	21950	21950	21950	218
570	20240409	091900	47180750	21950	21950	21950	21950	11
571	20240409	091800	46939300	21900	21950	21950	21900	85
572	20240409	091700	45077200	21950	22100	22100	21900	1036
573	20240409	091600	22372450	22100	22100	22100	22100	1
574	20240409	091500	22350350	22150	22150	22150	22100	42
575	20240409	091400	21421850	22150	22150	22150	22150	0
576	20240409	091300	21421850	22150	22200	22200	22150	21
577	20240409	091200	20955700	22200	22200	22200	22200	6
578	20240409	091100	20822500	22200	21900	22200	21900	101
579	20240409	091000	18595400	21900	22050	22050	21900	602
580	20240409	090900	5366750	22050	22050	22050	22050	87
581	20240409	090800	3448400	22050	22050	22050	22050	19
582	20240409	090700	3029450	22050	22050	22050	22050	3
583	20240409	090600	2963300	22050	22050	22050	22050	1
584	20240409	090500	2941250	22050	22050	22050	22050	57
585	20240409	090400	1684400	22050	22050	22050	22050	0
586	20240409	090300	1684400	22050	22050	22050	22050	0
587	20240409	090200	1684400	22050	22050	22050	22050	46
588	20240409	090100	670100	22050	22050	22050	22050	1
589	20240409	090000	648050	22300	22350	22350	22300	29