KissMeData/009140/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184800	137318750	22600	22600	22600	22600	89
3	20240405	184700	137318750	22600	22600	22600	22600	0
4	20240405	184600	137318750	22600	22600	22600	22600	0
5	20240405	184500	137318750	22600	22600	22600	22600	0
6	20240405	184400	137318750	22600	22600	22600	22600	0
7	20240405	184300	137318750	22600	22600	22600	22600	0
8	20240405	184200	137318750	22600	22600	22600	22600	0
9	20240405	184100	137318750	22600	22600	22600	22600	0
10	20240405	184000	137318750	22600	22600	22600	22600	0
11	20240405	183900	137318750	22600	22600	22600	22600	0
12	20240405	183800	137318750	22600	22600	22600	22600	0
13	20240405	183700	137318750	22600	22600	22600	22600	0
14	20240405	183600	137318750	22600	22600	22600	22600	0
15	20240405	183500	137318750	22600	22600	22600	22600	0
16	20240405	183400	137318750	22600	22600	22600	22600	0
17	20240405	183300	137318750	22600	22600	22600	22600	0
18	20240405	183200	137318750	22600	22600	22600	22600	0
19	20240405	183100	137318750	22600	22600	22600	22600	0
20	20240405	183000	137318750	22600	22600	22600	22600	0
21	20240405	182900	137318750	22600	22600	22600	22600	0
22	20240405	182800	137318750	22600	22600	22600	22600	0
23	20240405	182700	137318750	22600	22600	22600	22600	0
24	20240405	182600	137318750	22600	22600	22600	22600	0
25	20240405	182500	137318750	22600	22600	22600	22600	0
26	20240405	182400	137318750	22600	22600	22600	22600	0
27	20240405	182300	137318750	22600	22600	22600	22600	0
28	20240405	182200	137318750	22600	22600	22600	22600	0
29	20240405	182100	137318750	22600	22600	22600	22600	0
30	20240405	182000	137318750	22600	22600	22600	22600	0
31	20240405	181900	137318750	22600	22600	22600	22600	0
32	20240405	181800	137318750	22600	22600	22600	22600	89
33	20240405	181700	137318750	22600	22600	22600	22600	0
34	20240405	181600	137318750	22600	22600	22600	22600	0
35	20240405	181500	137318750	22600	22600	22600	22600	0
36	20240405	181400	137318750	22600	22600	22600	22600	0
37	20240405	181300	137318750	22600	22600	22600	22600	0
38	20240405	181200	137318750	22600	22600	22600	22600	0
39	20240405	181100	137318750	22600	22600	22600	22600	0
40	20240405	181000	137318750	22600	22600	22600	22600	0
41	20240405	180900	137318750	22600	22600	22600	22600	0
42	20240405	180800	137318750	22600	22600	22600	22600	0
43	20240405	180700	137318750	22600	22600	22600	22600	0
44	20240405	180600	137318750	22600	22600	22600	22600	0
45	20240405	180500	137318750	22600	22600	22600	22600	0
46	20240405	180400	137318750	22600	22600	22600	22600	0
47	20240405	180300	137318750	22600	22600	22600	22600	0
48	20240405	180200	137318750	22600	22600	22600	22600	0
49	20240405	180100	137318750	22600	22600	22600	22600	0
50	20240405	180000	137318750	22600	22600	22600	22600	0
51	20240405	175900	137318750	22600	22600	22600	22600	0
52	20240405	175800	137318750	22600	22600	22600	22600	0
53	20240405	175700	137318750	22600	22600	22600	22600	0
54	20240405	175600	137318750	22600	22600	22600	22600	0
55	20240405	175500	137318750	22600	22600	22600	22600	0
56	20240405	175400	137318750	22600	22600	22600	22600	0
57	20240405	175300	137318750	22600	22600	22600	22600	0
58	20240405	175200	137318750	22600	22600	22600	22600	0
59	20240405	175100	137318750	22600	22600	22600	22600	0
60	20240405	175000	137318750	22600	22600	22600	22600	0
61	20240405	174900	137318750	22600	22600	22600	22600	0
62	20240405	174800	137318750	22600	22600	22600	22600	89
63	20240405	174700	137318750	22600	22600	22600	22600	0
64	20240405	174600	137318750	22600	22600	22600	22600	0
65	20240405	174500	137318750	22600	22600	22600	22600	0
66	20240405	174400	137318750	22600	22600	22600	22600	0
67	20240405	174300	137318750	22600	22600	22600	22600	0
68	20240405	174200	137318750	22600	22600	22600	22600	0
69	20240405	174100	137318750	22600	22600	22600	22600	0
70	20240405	174000	137318750	22600	22600	22600	22600	0
71	20240405	173900	137318750	22600	22600	22600	22600	0
72	20240405	173800	137318750	22600	22600	22600	22600	0
73	20240405	173700	137318750	22600	22600	22600	22600	0
74	20240405	173600	137318750	22600	22600	22600	22600	0
75	20240405	173500	137318750	22600	22600	22600	22600	0
76	20240405	173400	137318750	22600	22600	22600	22600	0
77	20240405	173300	137318750	22600	22600	22600	22600	0
78	20240405	173200	137318750	22600	22600	22600	22600	0
79	20240405	173100	137318750	22600	22600	22600	22600	0
80	20240405	173000	137318750	22600	22600	22600	22600	0
81	20240405	172900	137318750	22600	22600	22600	22600	0
82	20240405	172800	137318750	22600	22600	22600	22600	0
83	20240405	172700	137318750	22600	22600	22600	22600	0
84	20240405	172600	137318750	22600	22600	22600	22600	0
85	20240405	172500	137318750	22600	22600	22600	22600	0
86	20240405	172400	137318750	22600	22600	22600	22600	0
87	20240405	172300	137318750	22600	22600	22600	22600	0
88	20240405	172200	137318750	22600	22600	22600	22600	0
89	20240405	172100	137318750	22600	22600	22600	22600	0
90	20240405	172000	137318750	22600	22600	22600	22600	0
91	20240405	171900	137318750	22600	22600	22600	22600	0
92	20240405	171800	137318750	22600	22600	22600	22600	89
93	20240405	171700	137318750	22600	22600	22600	22600	0
94	20240405	171600	137318750	22600	22600	22600	22600	0
95	20240405	171500	137318750	22600	22600	22600	22600	0
96	20240405	171400	137318750	22600	22600	22600	22600	0
97	20240405	171300	137318750	22600	22600	22600	22600	0
98	20240405	171200	137318750	22600	22600	22600	22600	0
99	20240405	171100	137318750	22600	22600	22600	22600	0
100	20240405	171000	137318750	22600	22600	22600	22600	0
101	20240405	170900	137318750	22600	22600	22600	22600	0
102	20240405	170800	137318750	22600	22600	22600	22600	0
103	20240405	170700	137318750	22600	22600	22600	22600	0
104	20240405	170600	137318750	22600	22600	22600	22600	0
105	20240405	170500	137318750	22600	22600	22600	22600	0
106	20240405	170400	137318750	22600	22600	22600	22600	0
107	20240405	170300	137318750	22600	22600	22600	22600	0
108	20240405	170200	137318750	22600	22600	22600	22600	0
109	20240405	170100	137318750	22600	22600	22600	22600	0
110	20240405	170000	137318750	22600	22600	22600	22600	0
111	20240405	165900	137318750	22600	22600	22600	22600	0
112	20240405	165800	137318750	22600	22600	22600	22600	0
113	20240405	165700	137318750	22600	22600	22600	22600	0
114	20240405	165600	137318750	22600	22600	22600	22600	0
115	20240405	165500	137318750	22600	22600	22600	22600	0
116	20240405	165400	137318750	22600	22600	22600	22600	0
117	20240405	165300	137318750	22600	22600	22600	22600	0
118	20240405	165200	137318750	22600	22600	22600	22600	0
119	20240405	165100	137318750	22600	22600	22600	22600	0
120	20240405	165000	137318750	22600	22600	22600	22600	0
121	20240405	164900	137318750	22600	22600	22600	22600	0
122	20240405	164800	137318750	22600	22600	22600	22600	89
123	20240405	164700	137318750	22600	22600	22600	22600	0
124	20240405	164600	137318750	22600	22600	22600	22600	0
125	20240405	164500	137318750	22600	22600	22600	22600	0
126	20240405	164400	137318750	22600	22600	22600	22600	0
127	20240405	164300	137318750	22600	22600	22600	22600	0
128	20240405	164200	137318750	22600	22600	22600	22600	0
129	20240405	164100	137318750	22600	22600	22600	22600	0
130	20240405	164000	137318750	22600	22600	22600	22600	0
131	20240405	163900	137318750	22600	22600	22600	22600	0
132	20240405	163800	137318750	22600	22600	22600	22600	0
133	20240405	163700	137318750	22600	22600	22600	22600	0
134	20240405	163600	137318750	22600	22600	22600	22600	0
135	20240405	163500	137318750	22600	22600	22600	22600	0
136	20240405	163400	137318750	22600	22600	22600	22600	0
137	20240405	163300	137318750	22600	22600	22600	22600	0
138	20240405	163200	137318750	22600	22600	22600	22600	0
139	20240405	163100	137318750	22600	22600	22600	22600	0
140	20240405	163000	137318750	22600	22600	22600	22600	0
141	20240405	162900	137318750	22600	22600	22600	22600	0
142	20240405	162800	137318750	22600	22600	22600	22600	0
143	20240405	162700	137318750	22600	22600	22600	22600	0
144	20240405	162600	137318750	22600	22600	22600	22600	0
145	20240405	162500	137318750	22600	22600	22600	22600	0
146	20240405	162400	137318750	22600	22600	22600	22600	0
147	20240405	162300	137318750	22600	22600	22600	22600	0
148	20240405	162200	137318750	22600	22600	22600	22600	0
149	20240405	162100	137318750	22600	22600	22600	22600	0
150	20240405	162000	137318750	22600	22600	22600	22600	0
151	20240405	161900	137318750	22600	22600	22600	22600	0
152	20240405	161800	137318750	22600	22600	22600	22600	89
153	20240405	161700	137318750	22600	22600	22600	22600	0
154	20240405	161600	137318750	22600	22600	22600	22600	0
155	20240405	161500	137318750	22600	22600	22600	22600	0
156	20240405	161400	137318750	22600	22600	22600	22600	0
157	20240405	161300	137318750	22600	22600	22600	22600	0
158	20240405	161200	137318750	22600	22600	22600	22600	0
159	20240405	161100	137318750	22600	22600	22600	22600	0
160	20240405	161000	137318750	22600	22600	22600	22600	0
161	20240405	160900	137318750	22600	22600	22600	22600	0
162	20240405	160800	137318750	22600	22600	22600	22600	0
163	20240405	160700	137318750	22600	22600	22600	22600	0
164	20240405	160600	137318750	22600	22600	22600	22600	0
165	20240405	160500	137318750	22600	22600	22600	22600	0
166	20240405	160400	137318750	22600	22600	22600	22600	0
167	20240405	160300	137318750	22600	22600	22600	22600	0
168	20240405	160200	137318750	22600	22600	22600	22600	0
169	20240405	160100	137318750	22600	22600	22600	22600	0
170	20240405	160000	137318750	22600	22600	22600	22600	0
171	20240405	155900	137318750	22600	22600	22600	22600	0
172	20240405	155800	137318750	22600	22600	22600	22600	0
173	20240405	155700	137318750	22600	22600	22600	22600	0
174	20240405	155600	137318750	22600	22600	22600	22600	0
175	20240405	155500	137318750	22600	22600	22600	22600	0
176	20240405	155400	137318750	22600	22600	22600	22600	0
177	20240405	155300	137318750	22600	22600	22600	22600	0
178	20240405	155200	137318750	22600	22600	22600	22600	0
179	20240405	155100	137318750	22600	22600	22600	22600	0
180	20240405	155000	137318750	22600	22600	22600	22600	0
181	20240405	154900	137318750	22600	22600	22600	22600	0
182	20240405	154800	137318750	22600	22600	22600	22600	89
183	20240405	154700	137318750	22600	22600	22600	22600	0
184	20240405	154600	137318750	22600	22600	22600	22600	0
185	20240405	154500	137318750	22600	22600	22600	22600	0
186	20240405	154400	137318750	22600	22600	22600	22600	0
187	20240405	154300	137318750	22600	22600	22600	22600	0
188	20240405	154200	137318750	22600	22600	22600	22600	0
189	20240405	154100	137318750	22600	22600	22600	22600	0
190	20240405	154000	137318750	22600	22600	22600	22600	0
191	20240405	153900	137318750	22600	22600	22600	22600	0
192	20240405	153800	137318750	22600	22600	22600	22600	0
193	20240405	153700	137318750	22600	22600	22600	22600	0
194	20240405	153600	137318750	22600	22600	22600	22600	0
195	20240405	153500	137318750	22600	22600	22600	22600	0
196	20240405	153400	137318750	22600	22600	22600	22600	0
197	20240405	153300	137318750	22600	22600	22600	22600	0
198	20240405	153200	137318750	22600	22600	22600	22600	0
199	20240405	153100	137318750	22600	22600	22600	22600	0
200	20240405	153000	137318750	22600	22600	22600	22600	89
201	20240405	152900	135307350	22600	22600	22600	22600	0
202	20240405	152800	135307350	22600	22600	22600	22600	0
203	20240405	152700	135307350	22600	22600	22600	22600	0
204	20240405	152600	135307350	22600	22600	22600	22600	0
205	20240405	152500	135307350	22600	22600	22600	22600	0
206	20240405	152400	135307350	22600	22600	22600	22600	0
207	20240405	152300	135307350	22600	22600	22600	22600	0
208	20240405	152200	135307350	22600	22600	22600	22600	0
209	20240405	152100	135307350	22600	22600	22600	22600	0
210	20240405	152000	135307350	22600	22600	22600	22600	0
211	20240405	151900	135307350	22600	22600	22600	22600	0
212	20240405	151800	135307350	22600	22400	22600	22400	6
213	20240405	151700	135172750	22650	22550	22650	22550	52
214	20240405	151600	134000050	22550	22400	22550	22400	2
215	20240405	151500	133955100	22550	22550	22550	22550	0
216	20240405	151400	133955100	22550	22550	22550	22550	0
217	20240405	151300	133955100	22550	22550	22550	22550	6
218	20240405	151200	133819800	22550	22400	22550	22400	81
219	20240405	151100	132005250	22550	22550	22550	22550	1
220	20240405	151000	131982700	22400	22400	22400	22400	22
221	20240405	150900	131489900	22550	22550	22550	22550	0
222	20240405	150800	131489900	22550	22550	22550	22550	10
223	20240405	150700	131264400	22550	22550	22550	22550	0
224	20240405	150600	131264400	22550	22550	22550	22550	0
225	20240405	150500	131264400	22550	22550	22550	22550	22
226	20240405	150400	130768300	22550	22550	22550	22550	0
227	20240405	150300	130768300	22550	22550	22550	22550	0
228	20240405	150200	130768300	22550	22550	22550	22550	10
229	20240405	150100	130542800	22550	22550	22550	22550	1
230	20240405	150000	130520250	22400	22450	22450	22400	100
231	20240405	145900	128279500	22550	22550	22550	22550	0
232	20240405	145800	128279500	22550	22550	22550	22550	0
233	20240405	145700	128279500	22550	22550	22550	22550	0
234	20240405	145600	128279500	22550	22550	22550	22550	1
235	20240405	145500	128256950	22450	22450	22450	22450	1
236	20240405	145400	128234500	22550	22550	22550	22550	0
237	20240405	145300	128234500	22550	22550	22550	22550	0
238	20240405	145200	128234500	22550	22550	22550	22550	0
239	20240405	145100	128234500	22550	22550	22550	22550	0
240	20240405	145000	128234500	22550	22550	22550	22550	0
241	20240405	144900	128234500	22550	22550	22550	22550	0
242	20240405	144800	128234500	22550	22550	22550	22550	0
243	20240405	144700	128234500	22550	22550	22550	22550	0
244	20240405	144600	128234500	22550	22550	22550	22550	0
245	20240405	144500	128234500	22550	22550	22550	22550	0
246	20240405	144400	128234500	22550	22550	22550	22550	0
247	20240405	144300	128234500	22550	22550	22550	22550	0
248	20240405	144200	128234500	22550	22550	22550	22550	10
249	20240405	144100	128009000	22550	22550	22550	22550	0
250	20240405	144000	128009000	22550	22550	22550	22550	0
251	20240405	143900	128009000	22550	22550	22550	22550	0
252	20240405	143800	128009000	22550	22550	22550	22550	1
253	20240405	143700	127986450	22400	22400	22400	22400	0
254	20240405	143600	127986450	22400	22400	22400	22400	0
255	20240405	143500	127986450	22400	22400	22400	22400	0
256	20240405	143400	127986450	22400	22400	22400	22400	0
257	20240405	143300	127986450	22400	22400	22400	22400	0
258	20240405	143200	127986450	22400	22400	22400	22400	0
259	20240405	143100	127986450	22400	22400	22400	22400	0
260	20240405	143000	127986450	22400	22400	22400	22400	0
261	20240405	142900	127986450	22400	22400	22400	22400	10
262	20240405	142800	127762450	22400	22400	22400	22400	0
263	20240405	142700	127762450	22400	22400	22400	22400	0
264	20240405	142600	127762450	22400	22400	22400	22400	0
265	20240405	142500	127762450	22400	22400	22400	22400	0
266	20240405	142400	127762450	22400	22400	22400	22400	0
267	20240405	142300	127762450	22400	22400	22400	22400	0
268	20240405	142200	127762450	22400	22400	22400	22400	68
269	20240405	142100	126239250	22600	22600	22600	22600	0
270	20240405	142000	126239250	22600	22600	22600	22600	0
271	20240405	141900	126239250	22600	22600	22600	22600	20
272	20240405	141800	125787250	22600	22600	22600	22600	0
273	20240405	141700	125787250	22600	22600	22600	22600	0
274	20240405	141600	125787250	22600	22600	22600	22600	0
275	20240405	141500	125787250	22600	22600	22600	22600	0
276	20240405	141400	125787250	22600	22600	22600	22600	0
277	20240405	141300	125787250	22600	22600	22600	22600	0
278	20240405	141200	125787250	22600	22600	22600	22600	0
279	20240405	141100	125787250	22600	22600	22600	22600	78
280	20240405	141000	124024450	22450	22450	22450	22450	0
281	20240405	140900	124024450	22450	22450	22450	22450	21
282	20240405	140800	123553000	22400	22400	22400	22400	0
283	20240405	140700	123553000	22400	22400	22400	22400	0
284	20240405	140600	123553000	22400	22400	22400	22400	0
285	20240405	140500	123553000	22400	22400	22400	22400	0
286	20240405	140400	123553000	22400	22400	22400	22400	0
287	20240405	140300	123553000	22400	22400	22400	22400	0
288	20240405	140200	123553000	22400	22400	22400	22400	0
289	20240405	140100	123553000	22400	22400	22400	22400	0
290	20240405	140000	123553000	22400	22400	22400	22400	0
291	20240405	135900	123553000	22400	22400	22400	22400	0
292	20240405	135800	123553000	22400	22400	22400	22400	3
293	20240405	135700	123485800	22400	22400	22400	22400	0
294	20240405	135600	123485800	22400	22400	22400	22400	0
295	20240405	135500	123485800	22400	22400	22400	22400	0
296	20240405	135400	123485800	22400	22400	22400	22400	0
297	20240405	135300	123485800	22400	22400	22400	22400	0
298	20240405	135200	123485800	22400	22400	22400	22400	30
299	20240405	135100	122813800	22450	22450	22450	22450	0
300	20240405	135000	122813800	22450	22450	22450	22450	0
301	20240405	134900	122813800	22450	22450	22450	22450	0
302	20240405	134800	122813800	22450	22450	22450	22450	0
303	20240405	134700	122813800	22450	22450	22450	22450	0
304	20240405	134600	122813800	22450	22450	22450	22450	98
305	20240405	134500	120613700	22500	22500	22500	22500	0
306	20240405	134400	120613700	22500	22500	22500	22500	0
307	20240405	134300	120613700	22500	22500	22500	22500	0
308	20240405	134200	120613700	22500	22500	22500	22500	0
309	20240405	134100	120613700	22500	22500	22500	22500	10
310	20240405	134000	120388700	22450	22450	22450	22450	0
311	20240405	133900	120388700	22450	22450	22450	22450	0
312	20240405	133800	120388700	22450	22450	22450	22450	0
313	20240405	133700	120388700	22450	22450	22450	22450	0
314	20240405	133600	120388700	22450	22450	22450	22450	2
315	20240405	133500	120343800	22450	22450	22450	22450	0
316	20240405	133400	120343800	22450	22450	22450	22450	0
317	20240405	133300	120343800	22450	22450	22450	22450	0
318	20240405	133200	120343800	22450	22450	22450	22450	0
319	20240405	133100	120343800	22450	22450	22450	22450	0
320	20240405	133000	120343800	22450	22450	22450	22450	0
321	20240405	132900	120343800	22450	22450	22450	22450	0
322	20240405	132800	120343800	22450	22450	22450	22450	10
323	20240405	132700	120119300	22600	22600	22600	22600	0
324	20240405	132600	120119300	22600	22600	22600	22600	0
325	20240405	132500	120119300	22600	22600	22600	22600	0
326	20240405	132400	120119300	22600	22600	22600	22600	0
327	20240405	132300	120119300	22600	22600	22600	22600	0
328	20240405	132200	120119300	22600	22600	22600	22600	0
329	20240405	132100	120119300	22600	22600	22600	22600	0
330	20240405	132000	120119300	22600	22500	22600	22450	601
331	20240405	131900	106620600	22550	22550	22550	22550	0
332	20240405	131800	106620600	22550	22550	22550	22550	0
333	20240405	131700	106620600	22550	22550	22550	22550	0
334	20240405	131600	106620600	22550	22550	22550	22550	0
335	20240405	131500	106620600	22550	22550	22550	22550	23
336	20240405	131400	106101950	22600	22600	22600	22600	2
337	20240405	131300	106056750	22650	22650	22650	22650	0
338	20240405	131200	106056750	22650	22650	22650	22650	0
339	20240405	131100	106056750	22650	22650	22650	22650	0
340	20240405	131000	106056750	22650	22650	22650	22650	0
341	20240405	130900	106056750	22650	22650	22650	22650	0
342	20240405	130800	106056750	22650	22650	22650	22650	0
343	20240405	130700	106056750	22650	22650	22650	22650	0
344	20240405	130600	106056750	22650	22650	22650	22650	0
345	20240405	130500	106056750	22650	22650	22650	22650	0
346	20240405	130400	106056750	22650	22650	22650	22650	0
347	20240405	130300	106056750	22650	22650	22650	22650	0
348	20240405	130200	106056750	22650	22650	22650	22650	0
349	20240405	130100	106056750	22650	22650	22650	22650	0
350	20240405	130000	106056750	22650	22650	22650	22650	0
351	20240405	125900	106056750	22650	22650	22650	22650	0
352	20240405	125800	106056750	22650	22650	22650	22650	0
353	20240405	125700	106056750	22650	22650	22650	22650	0
354	20240405	125600	106056750	22650	22650	22650	22650	0
355	20240405	125500	106056750	22650	22650	22650	22650	0
356	20240405	125400	106056750	22650	22650	22650	22650	0
357	20240405	125300	106056750	22650	22500	22650	22500	12
358	20240405	125200	105786600	22500	22500	22500	22500	0
359	20240405	125100	105786600	22500	22500	22500	22500	28
360	20240405	125000	105156600	22650	22650	22650	22650	0
361	20240405	124900	105156600	22650	22650	22650	22650	0
362	20240405	124800	105156600	22650	22650	22650	22650	0
363	20240405	124700	105156600	22650	22650	22650	22650	0
364	20240405	124600	105156600	22650	22650	22650	22650	0
365	20240405	124500	105156600	22650	22650	22650	22650	0
366	20240405	124400	105156600	22650	22650	22650	22650	0
367	20240405	124300	105156600	22650	22650	22650	22650	0
368	20240405	124200	105156600	22650	22650	22650	22650	0
369	20240405	124100	105156600	22650	22650	22650	22650	0
370	20240405	124000	105156600	22650	22650	22650	22650	0
371	20240405	123900	105156600	22650	22650	22650	22650	0
372	20240405	123800	105156600	22650	22650	22650	22650	0
373	20240405	123700	105156600	22650	22650	22650	22650	0
374	20240405	123600	105156600	22650	22650	22650	22650	2
375	20240405	123500	105111300	22450	22450	22450	22450	0
376	20240405	123400	105111300	22450	22500	22500	22450	20
377	20240405	123300	104662150	22650	22650	22650	22650	0
378	20240405	123200	104662150	22650	22650	22650	22650	0
379	20240405	123100	104662150	22650	22650	22650	22650	0
380	20240405	123000	104662150	22650	22650	22650	22650	0
381	20240405	122900	104662150	22650	22650	22650	22650	0
382	20240405	122800	104662150	22650	22650	22650	22650	0
383	20240405	122700	104662150	22650	22650	22650	22650	0
384	20240405	122600	104662150	22650	22650	22650	22650	0
385	20240405	122500	104662150	22650	22650	22650	22650	0
386	20240405	122400	104662150	22650	22650	22650	22650	0
387	20240405	122300	104662150	22650	22650	22650	22650	0
388	20240405	122200	104662150	22650	22650	22650	22650	0
389	20240405	122100	104662150	22650	22650	22650	22650	0
390	20240405	122000	104662150	22650	22650	22650	22650	0
391	20240405	121900	104662150	22650	22650	22650	22650	0
392	20240405	121800	104662150	22650	22650	22650	22650	0
393	20240405	121700	104662150	22650	22650	22650	22650	0
394	20240405	121600	104662150	22650	22650	22650	22650	0
395	20240405	121500	104662150	22650	22650	22650	22650	0
396	20240405	121400	104662150	22650	22650	22650	22650	0
397	20240405	121300	104662150	22650	22650	22650	22650	0
398	20240405	121200	104662150	22650	22650	22650	22650	0
399	20240405	121100	104662150	22650	22650	22650	22650	1
400	20240405	121000	104639500	22500	22500	22500	22500	44
401	20240405	120900	103649500	22600	22600	22600	22600	0
402	20240405	120800	103649500	22600	22600	22600	22600	0
403	20240405	120700	103649500	22600	22600	22600	22600	1
404	20240405	120600	103626900	22650	22650	22650	22650	0
405	20240405	120500	103626900	22650	22650	22650	22650	0
406	20240405	120400	103626900	22650	22650	22650	22650	0
407	20240405	120300	103626900	22650	22650	22650	22650	1
408	20240405	120200	103604250	22500	22500	22500	22500	0
409	20240405	120100	103604250	22500	22500	22500	22500	0
410	20240405	120000	103604250	22500	22500	22500	22500	12
411	20240405	115900	103334250	22650	22650	22650	22650	22
412	20240405	115800	102835950	22500	22500	22500	22500	0
413	20240405	115700	102835950	22500	22500	22500	22500	0
414	20240405	115600	102835950	22500	22500	22500	22500	0
415	20240405	115500	102835950	22500	22500	22500	22500	1
416	20240405	115400	102813450	22650	22650	22650	22650	0
417	20240405	115300	102813450	22650	22650	22650	22650	0
418	20240405	115200	102813450	22650	22650	22650	22650	0
419	20240405	115100	102813450	22650	22650	22650	22650	0
420	20240405	115000	102813450	22650	22650	22650	22650	0
421	20240405	114900	102813450	22650	22650	22650	22650	0
422	20240405	114800	102813450	22650	22650	22650	22650	0
423	20240405	114700	102813450	22650	22650	22650	22650	0
424	20240405	114600	102813450	22650	22650	22650	22650	0
425	20240405	114500	102813450	22650	22650	22650	22650	0
426	20240405	114400	102813450	22650	22650	22650	22650	0
427	20240405	114300	102813450	22650	22650	22650	22650	0
428	20240405	114200	102813450	22650	22650	22650	22650	0
429	20240405	114100	102813450	22650	22650	22650	22650	0
430	20240405	114000	102813450	22650	22650	22650	22650	0
431	20240405	113900	102813450	22650	22650	22650	22650	0
432	20240405	113800	102813450	22650	22650	22650	22650	0
433	20240405	113700	102813450	22650	22650	22650	22650	0
434	20240405	113600	102813450	22650	22650	22650	22650	0
435	20240405	113500	102813450	22650	22650	22650	22650	0
436	20240405	113400	102813450	22650	22650	22650	22650	0
437	20240405	113300	102813450	22650	22650	22650	22650	0
438	20240405	113200	102813450	22650	22650	22650	22650	0
439	20240405	113100	102813450	22650	22650	22650	22650	0
440	20240405	113000	102813450	22650	22650	22650	22650	0
441	20240405	112900	102813450	22650	22650	22650	22650	0
442	20240405	112800	102813450	22650	22650	22650	22650	0
443	20240405	112700	102813450	22650	22650	22650	22650	0
444	20240405	112600	102813450	22650	22650	22650	22650	0
445	20240405	112500	102813450	22650	22650	22650	22650	0
446	20240405	112400	102813450	22650	22650	22650	22650	0
447	20240405	112300	102813450	22650	22650	22650	22650	0
448	20240405	112200	102813450	22650	22650	22650	22650	0
449	20240405	112100	102813450	22650	22650	22650	22650	0
450	20240405	112000	102813450	22650	22650	22650	22650	1
451	20240405	111900	102790800	22550	22550	22550	22550	4
452	20240405	111800	102700600	22650	22650	22650	22650	0
453	20240405	111700	102700600	22650	22650	22650	22650	0
454	20240405	111600	102700600	22650	22650	22650	22650	1
455	20240405	111500	102677950	22650	22650	22650	22650	0
456	20240405	111400	102677950	22650	22650	22650	22650	0
457	20240405	111300	102677950	22650	22650	22650	22650	0
458	20240405	111200	102677950	22650	22650	22650	22650	0
459	20240405	111100	102677950	22650	22650	22650	22650	0
460	20240405	111000	102677950	22650	22650	22650	22650	0
461	20240405	110900	102677950	22650	22650	22650	22650	0
462	20240405	110800	102677950	22650	22650	22650	22650	0
463	20240405	110700	102677950	22650	22650	22650	22650	0
464	20240405	110600	102677950	22650	22650	22650	22650	1
465	20240405	110500	102655300	22400	22500	22500	22400	714
466	20240405	110400	86653400	22550	22550	22550	22550	13
467	20240405	110300	86360250	22700	22700	22700	22700	0
468	20240405	110200	86360250	22700	22700	22700	22700	0
469	20240405	110100	86360250	22700	22700	22700	22700	0
470	20240405	110000	86360250	22700	22700	22700	22700	0
471	20240405	105900	86360250	22700	22700	22700	22700	0
472	20240405	105800	86360250	22700	22700	22700	22700	0
473	20240405	105700	86360250	22700	22700	22700	22700	1
474	20240405	105600	86337550	22500	22500	22500	22500	0
475	20240405	105500	86337550	22500	22500	22500	22500	0
476	20240405	105400	86337550	22500	22550	22550	22500	412
477	20240405	105300	77058850	22700	22700	22700	22700	0
478	20240405	105200	77058850	22700	22700	22700	22700	1
479	20240405	105100	77036150	22550	22600	22600	22550	39
480	20240405	105000	76156450	22700	22700	22700	22700	0
481	20240405	104900	76156450	22700	22700	22700	22700	0
482	20240405	104800	76156450	22700	22700	22700	22700	0
483	20240405	104700	76156450	22700	22700	22700	22700	1
484	20240405	104600	76133750	22550	22550	22550	22550	1
485	20240405	104500	76111200	22700	22700	22700	22700	0
486	20240405	104400	76111200	22700	22700	22700	22700	0
487	20240405	104300	76111200	22700	22700	22700	22700	5
488	20240405	104200	75997700	22700	22700	22700	22700	0
489	20240405	104100	75997700	22700	22700	22700	22700	10
490	20240405	104000	75770700	22750	22750	22750	22750	0
491	20240405	103900	75770700	22750	22750	22750	22750	0
492	20240405	103800	75770700	22750	22750	22750	22750	0
493	20240405	103700	75770700	22750	22750	22750	22750	0
494	20240405	103600	75770700	22750	22750	22750	22750	0
495	20240405	103500	75770700	22750	22750	22750	22750	0
496	20240405	103400	75770700	22750	22700	22750	22700	7
497	20240405	103300	75611750	22700	22700	22700	22700	20
498	20240405	103200	75157750	22700	22600	22700	22600	3
499	20240405	103100	75089850	22600	22600	22600	22600	100
500	20240405	103000	72829850	22600	22600	22600	22600	1
501	20240405	102900	72807250	22700	22700	22700	22700	1
502	20240405	102800	72784550	22600	22600	22600	22600	0
503	20240405	102700	72784550	22600	22600	22600	22600	0
504	20240405	102600	72784550	22600	22600	22600	22600	42
505	20240405	102500	71835350	22700	22700	22700	22700	0
506	20240405	102400	71835350	22700	22700	22700	22700	0
507	20240405	102300	71835350	22700	22700	22700	22700	0
508	20240405	102200	71835350	22700	22700	22700	22700	0
509	20240405	102100	71835350	22700	22700	22700	22700	16
510	20240405	102000	71472150	22700	22700	22700	22700	1
511	20240405	101900	71449450	22650	22650	22650	22650	0
512	20240405	101800	71449450	22650	22650	22650	22650	9
513	20240405	101700	71245600	22700	22700	22700	22700	0
514	20240405	101600	71245600	22700	22700	22700	22700	16
515	20240405	101500	70882400	22700	22700	22700	22700	0
516	20240405	101400	70882400	22700	22700	22700	22700	0
517	20240405	101300	70882400	22700	22700	22700	22700	0
518	20240405	101200	70882400	22700	22700	22700	22700	0
519	20240405	101100	70882400	22700	22700	22700	22700	0
520	20240405	101000	70882400	22700	22700	22700	22700	0
521	20240405	100900	70882400	22700	22700	22700	22700	0
522	20240405	100800	70882400	22700	22700	22700	22700	0
523	20240405	100700	70882400	22700	22700	22700	22700	0
524	20240405	100600	70882400	22700	22700	22700	22700	0
525	20240405	100500	70882400	22700	22700	22700	22700	0
526	20240405	100400	70882400	22700	22700	22700	22700	0
527	20240405	100300	70882400	22700	22700	22700	22700	0
528	20240405	100200	70882400	22700	22700	22700	22700	0
529	20240405	100100	70882400	22700	22700	22700	22700	0
530	20240405	100000	70882400	22700	22700	22700	22700	9
531	20240405	095900	70678100	22700	22700	22700	22700	1
532	20240405	095800	70655400	22650	22650	22650	22650	140
533	20240405	095700	67484400	22650	22650	22650	22650	0
534	20240405	095600	67484400	22650	22650	22650	22650	0
535	20240405	095500	67484400	22650	22650	22650	22650	0
536	20240405	095400	67484400	22650	22650	22650	22650	0
537	20240405	095300	67484400	22650	22650	22650	22650	30
538	20240405	095200	66804900	22700	22700	22700	22700	0
539	20240405	095100	66804900	22700	22700	22700	22700	0
540	20240405	095000	66804900	22700	22700	22700	22700	0
541	20240405	094900	66804900	22700	22700	22700	22700	2
542	20240405	094800	66759500	22700	22700	22700	22700	0
543	20240405	094700	66759500	22700	22700	22700	22700	10
544	20240405	094600	66532500	22700	22700	22700	22700	1
545	20240405	094500	66509800	22700	22700	22700	22700	0
546	20240405	094400	66509800	22700	22800	22800	22700	297
547	20240405	094300	59767700	22800	22800	22800	22800	6
548	20240405	094200	59630900	22900	22900	22900	22900	1
549	20240405	094100	59608000	22800	22800	22800	22800	1
550	20240405	094000	59585200	22900	22900	22900	22900	1
551	20240405	093900	59562300	22900	22700	22900	22700	36
552	20240405	093800	58744400	22700	22750	22750	22700	29
553	20240405	093700	58086050	22850	22850	22850	22850	0
554	20240405	093600	58086050	22850	22850	22850	22850	100
555	20240405	093500	55801050	22850	22850	22850	22750	102
556	20240405	093400	53480350	22900	22900	22900	22900	0
557	20240405	093300	53480350	22900	22900	22900	22900	0
558	20240405	093200	53480350	22900	22900	22900	22900	0
559	20240405	093100	53480350	22900	22900	22900	22900	2
560	20240405	093000	53434550	22900	22900	22900	22900	0
561	20240405	092900	53434550	22900	22900	22900	22900	1
562	20240405	092800	53411650	22900	22950	22950	22900	50
563	20240405	092700	52265150	22950	22950	22950	22950	30
564	20240405	092600	51576650	22950	22950	22950	22950	0
565	20240405	092500	51576650	22950	22900	22950	22550	151
566	20240405	092400	48138200	22950	22950	22950	22950	54
567	20240405	092300	46898900	22950	22950	22950	22950	1
568	20240405	092200	46875950	22950	22950	22950	22950	1
569	20240405	092100	46853000	22950	22950	22950	22950	11
570	20240405	092000	46600550	22950	23000	23000	22950	4
571	20240405	091900	46508700	23000	23000	23000	23000	51
572	20240405	091800	45335700	23000	23050	23050	23000	310
573	20240405	091700	38205650	23100	23000	23100	23000	449
574	20240405	091600	27878550	23100	22950	23150	22950	252
575	20240405	091500	22075400	22950	22850	22950	22850	405
576	20240405	091400	12790900	22850	22700	22850	22700	108
577	20240405	091300	10328250	22700	22700	22700	22700	27
578	20240405	091200	9715350	22750	22750	22750	22750	0
579	20240405	091100	9715350	22750	22750	22750	22750	0
580	20240405	091000	9715350	22750	22750	22750	22750	0
581	20240405	090900	9715350	22750	22750	22750	22700	31
582	20240405	090800	9011050	22750	22750	22750	22750	8
583	20240405	090700	8829050	22750	22750	22750	22750	0
584	20240405	090600	8829050	22750	22750	22750	22750	0
585	20240405	090500	8829050	22750	22750	22750	22750	0
586	20240405	090400	8829050	22750	22750	22750	22750	1
587	20240405	090300	8806300	22550	22550	22550	22550	0
588	20240405	090200	8806300	22550	22550	22550	22550	0
589	20240405	090100	8806300	22550	22750	22900	22550	83
590	20240405	090000	6925450	22900	22750	22900	22750	120