KissMeData/102940/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	195300	200535200	21800	21800	21800	21800	147
3	20240416	195200	200535200	21800	21800	21800	21800	0
4	20240416	195100	200535200	21800	21800	21800	21800	0
5	20240416	195000	200535200	21800	21800	21800	21800	0
6	20240416	194900	200535200	21800	21800	21800	21800	0
7	20240416	194800	200535200	21800	21800	21800	21800	0
8	20240416	194700	200535200	21800	21800	21800	21800	0
9	20240416	194600	200535200	21800	21800	21800	21800	0
10	20240416	194500	200535200	21800	21800	21800	21800	0
11	20240416	194400	200535200	21800	21800	21800	21800	0
12	20240416	194300	200535200	21800	21800	21800	21800	0
13	20240416	194200	200535200	21800	21800	21800	21800	0
14	20240416	194100	200535200	21800	21800	21800	21800	0
15	20240416	194000	200535200	21800	21800	21800	21800	0
16	20240416	193900	200535200	21800	21800	21800	21800	0
17	20240416	193800	200535200	21800	21800	21800	21800	0
18	20240416	193700	200535200	21800	21800	21800	21800	0
19	20240416	193600	200535200	21800	21800	21800	21800	0
20	20240416	193500	200535200	21800	21800	21800	21800	0
21	20240416	193400	200535200	21800	21800	21800	21800	0
22	20240416	193300	200535200	21800	21800	21800	21800	0
23	20240416	193200	200535200	21800	21800	21800	21800	0
24	20240416	193100	200535200	21800	21800	21800	21800	0
25	20240416	193000	200535200	21800	21800	21800	21800	0
26	20240416	192900	200535200	21800	21800	21800	21800	0
27	20240416	192800	200535200	21800	21800	21800	21800	0
28	20240416	192700	200535200	21800	21800	21800	21800	0
29	20240416	192600	200535200	21800	21800	21800	21800	0
30	20240416	192500	200535200	21800	21800	21800	21800	0
31	20240416	192400	200535200	21800	21800	21800	21800	0
32	20240416	192300	200535200	21800	21800	21800	21800	147
33	20240416	192200	200535200	21800	21800	21800	21800	0
34	20240416	192100	200535200	21800	21800	21800	21800	0
35	20240416	192000	200535200	21800	21800	21800	21800	0
36	20240416	191900	200535200	21800	21800	21800	21800	0
37	20240416	191800	200535200	21800	21800	21800	21800	0
38	20240416	191700	200535200	21800	21800	21800	21800	0
39	20240416	191600	200535200	21800	21800	21800	21800	0
40	20240416	191500	200535200	21800	21800	21800	21800	0
41	20240416	191400	200535200	21800	21800	21800	21800	0
42	20240416	191300	200535200	21800	21800	21800	21800	0
43	20240416	191200	200535200	21800	21800	21800	21800	0
44	20240416	191100	200535200	21800	21800	21800	21800	0
45	20240416	191000	200535200	21800	21800	21800	21800	0
46	20240416	190900	200535200	21800	21800	21800	21800	0
47	20240416	190800	200535200	21800	21800	21800	21800	0
48	20240416	190700	200535200	21800	21800	21800	21800	0
49	20240416	190600	200535200	21800	21800	21800	21800	0
50	20240416	190500	200535200	21800	21800	21800	21800	0
51	20240416	190400	200535200	21800	21800	21800	21800	0
52	20240416	190300	200535200	21800	21800	21800	21800	0
53	20240416	190200	200535200	21800	21800	21800	21800	0
54	20240416	190100	200535200	21800	21800	21800	21800	0
55	20240416	190000	200535200	21800	21800	21800	21800	0
56	20240416	185900	200535200	21800	21800	21800	21800	0
57	20240416	185800	200535200	21800	21800	21800	21800	0
58	20240416	185700	200535200	21800	21800	21800	21800	0
59	20240416	185600	200535200	21800	21800	21800	21800	0
60	20240416	185500	200535200	21800	21800	21800	21800	0
61	20240416	185400	200535200	21800	21800	21800	21800	0
62	20240416	185300	200535200	21800	21800	21800	21800	147
63	20240416	185200	200535200	21800	21800	21800	21800	0
64	20240416	185100	200535200	21800	21800	21800	21800	0
65	20240416	185000	200535200	21800	21800	21800	21800	0
66	20240416	184900	200535200	21800	21800	21800	21800	0
67	20240416	184800	200535200	21800	21800	21800	21800	0
68	20240416	184700	200535200	21800	21800	21800	21800	0
69	20240416	184600	200535200	21800	21800	21800	21800	0
70	20240416	184500	200535200	21800	21800	21800	21800	0
71	20240416	184400	200535200	21800	21800	21800	21800	0
72	20240416	184300	200535200	21800	21800	21800	21800	0
73	20240416	184200	200535200	21800	21800	21800	21800	0
74	20240416	184100	200535200	21800	21800	21800	21800	0
75	20240416	184000	200535200	21800	21800	21800	21800	0
76	20240416	183900	200535200	21800	21800	21800	21800	0
77	20240416	183800	200535200	21800	21800	21800	21800	0
78	20240416	183700	200535200	21800	21800	21800	21800	0
79	20240416	183600	200535200	21800	21800	21800	21800	0
80	20240416	183500	200535200	21800	21800	21800	21800	0
81	20240416	183400	200535200	21800	21800	21800	21800	0
82	20240416	183300	200535200	21800	21800	21800	21800	0
83	20240416	183200	200535200	21800	21800	21800	21800	0
84	20240416	183100	200535200	21800	21800	21800	21800	0
85	20240416	183000	200535200	21800	21800	21800	21800	0
86	20240416	182900	200535200	21800	21800	21800	21800	0
87	20240416	182800	200535200	21800	21800	21800	21800	0
88	20240416	182700	200535200	21800	21800	21800	21800	0
89	20240416	182600	200535200	21800	21800	21800	21800	0
90	20240416	182500	200535200	21800	21800	21800	21800	0
91	20240416	182400	200535200	21800	21800	21800	21800	0
92	20240416	182300	200535200	21800	21800	21800	21800	147
93	20240416	182200	200535200	21800	21800	21800	21800	0
94	20240416	182100	200535200	21800	21800	21800	21800	0
95	20240416	182000	200535200	21800	21800	21800	21800	0
96	20240416	181900	200535200	21800	21800	21800	21800	0
97	20240416	181800	200535200	21800	21800	21800	21800	0
98	20240416	181700	200535200	21800	21800	21800	21800	0
99	20240416	181600	200535200	21800	21800	21800	21800	0
100	20240416	181500	200535200	21800	21800	21800	21800	0
101	20240416	181400	200535200	21800	21800	21800	21800	0
102	20240416	181300	200535200	21800	21800	21800	21800	0
103	20240416	181200	200535200	21800	21800	21800	21800	0
104	20240416	181100	200535200	21800	21800	21800	21800	0
105	20240416	181000	200535200	21800	21800	21800	21800	0
106	20240416	180900	200535200	21800	21800	21800	21800	0
107	20240416	180800	200535200	21800	21800	21800	21800	0
108	20240416	180700	200535200	21800	21800	21800	21800	0
109	20240416	180600	200535200	21800	21800	21800	21800	0
110	20240416	180500	200535200	21800	21800	21800	21800	0
111	20240416	180400	200535200	21800	21800	21800	21800	0
112	20240416	180300	200535200	21800	21800	21800	21800	0
113	20240416	180200	200535200	21800	21800	21800	21800	0
114	20240416	180100	200535200	21800	21800	21800	21800	0
115	20240416	180000	200535200	21800	21800	21800	21800	0
116	20240416	175900	200535200	21800	21800	21800	21800	0
117	20240416	175800	200535200	21800	21800	21800	21800	0
118	20240416	175700	200535200	21800	21800	21800	21800	0
119	20240416	175600	200535200	21800	21800	21800	21800	0
120	20240416	175500	200535200	21800	21800	21800	21800	0
121	20240416	175400	200535200	21800	21800	21800	21800	0
122	20240416	175300	200535200	21800	21800	21800	21800	147
123	20240416	175200	200535200	21800	21800	21800	21800	0
124	20240416	175100	200535200	21800	21800	21800	21800	0
125	20240416	175000	200535200	21800	21800	21800	21800	0
126	20240416	174900	200535200	21800	21800	21800	21800	0
127	20240416	174800	200535200	21800	21800	21800	21800	0
128	20240416	174700	200535200	21800	21800	21800	21800	0
129	20240416	174600	200535200	21800	21800	21800	21800	0
130	20240416	174500	200535200	21800	21800	21800	21800	0
131	20240416	174400	200535200	21800	21800	21800	21800	0
132	20240416	174300	200535200	21800	21800	21800	21800	0
133	20240416	174200	200535200	21800	21800	21800	21800	0
134	20240416	174100	200535200	21800	21800	21800	21800	0
135	20240416	174000	200535200	21800	21800	21800	21800	0
136	20240416	173900	200535200	21800	21800	21800	21800	0
137	20240416	173800	200535200	21800	21800	21800	21800	0
138	20240416	173700	200535200	21800	21800	21800	21800	0
139	20240416	173600	200535200	21800	21800	21800	21800	0
140	20240416	173500	200535200	21800	21800	21800	21800	0
141	20240416	173400	200535200	21800	21800	21800	21800	0
142	20240416	173300	200535200	21800	21800	21800	21800	0
143	20240416	173200	200535200	21800	21800	21800	21800	0
144	20240416	173100	200535200	21800	21800	21800	21800	0
145	20240416	173000	200535200	21800	21800	21800	21800	0
146	20240416	172900	200535200	21800	21800	21800	21800	0
147	20240416	172800	200535200	21800	21800	21800	21800	0
148	20240416	172700	200535200	21800	21800	21800	21800	0
149	20240416	172600	200535200	21800	21800	21800	21800	0
150	20240416	172500	200535200	21800	21800	21800	21800	0
151	20240416	172400	200535200	21800	21800	21800	21800	0
152	20240416	172300	200535200	21800	21800	21800	21800	147
153	20240416	172200	200535200	21800	21800	21800	21800	0
154	20240416	172100	200535200	21800	21800	21800	21800	0
155	20240416	172000	200535200	21800	21800	21800	21800	0
156	20240416	171900	200535200	21800	21800	21800	21800	0
157	20240416	171800	200535200	21800	21800	21800	21800	0
158	20240416	171700	200535200	21800	21800	21800	21800	0
159	20240416	171600	200535200	21800	21800	21800	21800	0
160	20240416	171500	200535200	21800	21800	21800	21800	0
161	20240416	171400	200535200	21800	21800	21800	21800	0
162	20240416	171300	200535200	21800	21800	21800	21800	0
163	20240416	171200	200535200	21800	21800	21800	21800	0
164	20240416	171100	200535200	21800	21800	21800	21800	0
165	20240416	171000	200535200	21800	21800	21800	21800	0
166	20240416	170900	200535200	21800	21800	21800	21800	0
167	20240416	170800	200535200	21800	21800	21800	21800	0
168	20240416	170700	200535200	21800	21800	21800	21800	0
169	20240416	170600	200535200	21800	21800	21800	21800	0
170	20240416	170500	200535200	21800	21800	21800	21800	0
171	20240416	170400	200535200	21800	21800	21800	21800	0
172	20240416	170300	200535200	21800	21800	21800	21800	0
173	20240416	170200	200535200	21800	21800	21800	21800	0
174	20240416	170100	200535200	21800	21800	21800	21800	0
175	20240416	170000	200535200	21800	21800	21800	21800	0
176	20240416	165900	200535200	21800	21800	21800	21800	0
177	20240416	165800	200535200	21800	21800	21800	21800	0
178	20240416	165700	200535200	21800	21800	21800	21800	0
179	20240416	165600	200535200	21800	21800	21800	21800	0
180	20240416	165500	200535200	21800	21800	21800	21800	0
181	20240416	165400	200535200	21800	21800	21800	21800	0
182	20240416	165300	200535200	21800	21800	21800	21800	147
183	20240416	165200	200535200	21800	21800	21800	21800	0
184	20240416	165100	200535200	21800	21800	21800	21800	0
185	20240416	165000	200535200	21800	21800	21800	21800	0
186	20240416	164900	200535200	21800	21800	21800	21800	0
187	20240416	164800	200535200	21800	21800	21800	21800	0
188	20240416	164700	200535200	21800	21800	21800	21800	0
189	20240416	164600	200535200	21800	21800	21800	21800	0
190	20240416	164500	200535200	21800	21800	21800	21800	0
191	20240416	164400	200535200	21800	21800	21800	21800	0
192	20240416	164300	200535200	21800	21800	21800	21800	0
193	20240416	164200	200535200	21800	21800	21800	21800	0
194	20240416	164100	200535200	21800	21800	21800	21800	0
195	20240416	164000	200535200	21800	21800	21800	21800	0
196	20240416	163900	200535200	21800	21800	21800	21800	0
197	20240416	163800	200535200	21800	21800	21800	21800	0
198	20240416	163700	200535200	21800	21800	21800	21800	0
199	20240416	163600	200535200	21800	21800	21800	21800	0
200	20240416	163500	200535200	21800	21800	21800	21800	0
201	20240416	163400	200535200	21800	21800	21800	21800	0
202	20240416	163300	200535200	21800	21800	21800	21800	0
203	20240416	163200	200535200	21800	21800	21800	21800	0
204	20240416	163100	200535200	21800	21800	21800	21800	0
205	20240416	163000	200535200	21800	21800	21800	21800	0
206	20240416	162900	200535200	21800	21800	21800	21800	0
207	20240416	162800	200535200	21800	21800	21800	21800	0
208	20240416	162700	200535200	21800	21800	21800	21800	0
209	20240416	162600	200535200	21800	21800	21800	21800	0
210	20240416	162500	200535200	21800	21800	21800	21800	0
211	20240416	162400	200535200	21800	21800	21800	21800	0
212	20240416	162300	200535200	21800	21800	21800	21800	147
213	20240416	162200	200535200	21800	21800	21800	21800	0
214	20240416	162100	200535200	21800	21800	21800	21800	0
215	20240416	162000	200535200	21800	21800	21800	21800	0
216	20240416	161900	200535200	21800	21800	21800	21800	0
217	20240416	161800	200535200	21800	21800	21800	21800	0
218	20240416	161700	200535200	21800	21800	21800	21800	0
219	20240416	161600	200535200	21800	21800	21800	21800	0
220	20240416	161500	200535200	21800	21800	21800	21800	0
221	20240416	161400	200535200	21800	21800	21800	21800	0
222	20240416	161300	200535200	21800	21800	21800	21800	0
223	20240416	161200	200535200	21800	21800	21800	21800	0
224	20240416	161100	200535200	21800	21800	21800	21800	0
225	20240416	161000	200535200	21800	21800	21800	21800	0
226	20240416	160900	200535200	21800	21800	21800	21800	0
227	20240416	160800	200535200	21800	21800	21800	21800	0
228	20240416	160700	200535200	21800	21800	21800	21800	0
229	20240416	160600	200535200	21800	21800	21800	21800	0
230	20240416	160500	200535200	21800	21800	21800	21800	0
231	20240416	160400	200535200	21800	21800	21800	21800	0
232	20240416	160300	200535200	21800	21800	21800	21800	0
233	20240416	160200	200535200	21800	21800	21800	21800	0
234	20240416	160100	200535200	21800	21800	21800	21800	0
235	20240416	160000	200535200	21800	21800	21800	21800	0
236	20240416	155900	200535200	21800	21800	21800	21800	0
237	20240416	155800	200535200	21800	21800	21800	21800	0
238	20240416	155700	200535200	21800	21800	21800	21800	0
239	20240416	155600	200535200	21800	21800	21800	21800	0
240	20240416	155500	200535200	21800	21800	21800	21800	0
241	20240416	155400	200535200	21800	21800	21800	21800	0
242	20240416	155300	200535200	21800	21800	21800	21800	147
243	20240416	155200	200535200	21800	21800	21800	21800	0
244	20240416	155100	200535200	21800	21800	21800	21800	0
245	20240416	155000	200535200	21800	21800	21800	21800	0
246	20240416	154900	200535200	21800	21800	21800	21800	0
247	20240416	154800	200535200	21800	21800	21800	21800	0
248	20240416	154700	200535200	21800	21800	21800	21800	0
249	20240416	154600	200535200	21800	21800	21800	21800	0
250	20240416	154500	200535200	21800	21800	21800	21800	0
251	20240416	154400	200535200	21800	21800	21800	21800	0
252	20240416	154300	200535200	21800	21800	21800	21800	0
253	20240416	154200	200535200	21800	21800	21800	21800	0
254	20240416	154100	200535200	21800	21800	21800	21800	0
255	20240416	154000	200535200	21800	21800	21800	21800	0
256	20240416	153900	200535200	21800	21800	21800	21800	0
257	20240416	153800	200535200	21800	21800	21800	21800	0
258	20240416	153700	200535200	21800	21800	21800	21800	0
259	20240416	153600	200535200	21800	21800	21800	21800	0
260	20240416	153500	200535200	21800	21800	21800	21800	0
261	20240416	153400	200535200	21800	21800	21800	21800	0
262	20240416	153300	200535200	21800	21800	21800	21800	0
263	20240416	153200	200535200	21800	21800	21800	21800	0
264	20240416	153100	200535200	21800	21800	21800	21800	0
265	20240416	153000	200535200	21800	21800	21800	21800	147
266	20240416	152900	197330600	21700	21700	21700	21700	0
267	20240416	152800	197330600	21700	21700	21700	21700	0
268	20240416	152700	197330600	21700	21700	21700	21700	0
269	20240416	152600	197330600	21700	21700	21700	21700	0
270	20240416	152500	197330600	21700	21700	21700	21700	0
271	20240416	152400	197330600	21700	21700	21700	21700	0
272	20240416	152300	197330600	21700	21700	21700	21700	0
273	20240416	152200	197330600	21700	21700	21700	21700	0
274	20240416	152100	197330600	21700	21700	21700	21700	0
275	20240416	152000	197330600	21700	21700	21700	21700	0
276	20240416	151900	197330600	21700	21700	21700	21700	0
277	20240416	151800	197330600	21700	21600	21700	21600	10
278	20240416	151700	197113800	21600	21600	21600	21600	3
279	20240416	151600	197049000	21550	21550	21550	21550	0
280	20240416	151500	197049000	21550	21550	21550	21550	2
281	20240416	151400	197005900	21600	21600	21600	21600	50
282	20240416	151300	195925900	21600	21600	21600	21600	1
283	20240416	151200	195904300	21600	21600	21600	21600	0
284	20240416	151100	195904300	21600	21600	21600	21600	39
285	20240416	151000	195061900	21600	21700	21700	21600	51
286	20240416	150900	193955700	21600	21600	21600	21600	0
287	20240416	150800	193955700	21600	21600	21600	21600	5
288	20240416	150700	193847700	21700	21700	21700	21700	0
289	20240416	150600	193847700	21700	21700	21700	21700	0
290	20240416	150500	193847700	21700	21700	21700	21700	0
291	20240416	150400	193847700	21700	21700	21700	21700	1
292	20240416	150300	193826000	21500	21500	21500	21500	0
293	20240416	150200	193826000	21500	21500	21500	21500	0
294	20240416	150100	193826000	21500	21500	21500	21500	0
295	20240416	150000	193826000	21500	21500	21500	21500	0
296	20240416	145900	193826000	21500	21500	21500	21500	40
297	20240416	145800	192966000	21650	21650	21650	21650	10
298	20240416	145700	192749500	21700	21700	21700	21700	0
299	20240416	145600	192749500	21700	21700	21700	21700	1
300	20240416	145500	192727800	21600	21600	21600	21600	213
301	20240416	145400	188127000	21600	21500	21600	21500	60
302	20240416	145300	186836000	21500	21500	21500	21500	0
303	20240416	145200	186836000	21500	21500	21500	21500	0
304	20240416	145100	186836000	21500	21550	21550	21500	100
305	20240416	145000	184684500	21500	21500	21500	21500	0
306	20240416	144900	184684500	21500	21500	21500	21500	0
307	20240416	144800	184684500	21500	21500	21500	21500	0
308	20240416	144700	184684500	21500	21500	21500	21500	0
309	20240416	144600	184684500	21500	21500	21500	21500	20
310	20240416	144500	184254500	21500	21500	21500	21500	0
311	20240416	144400	184254500	21500	21500	21500	21500	1
312	20240416	144300	184233000	21550	21550	21550	21550	0
313	20240416	144200	184233000	21550	21550	21550	21550	2
314	20240416	144100	184189900	21500	21500	21500	21500	30
315	20240416	144000	183544900	21500	21500	21500	21500	8
316	20240416	143900	183372900	21550	21550	21550	21550	15
317	20240416	143800	183049650	21550	21550	21550	21550	0
318	20240416	143700	183049650	21550	21650	21650	21550	373
319	20240416	143600	174993550	21650	21650	21650	21650	0
320	20240416	143500	174993550	21650	21650	21650	21650	0
321	20240416	143400	174993550	21650	21650	21650	21650	0
322	20240416	143300	174993550	21650	21650	21650	21650	10
323	20240416	143200	174777050	21500	21500	21500	21500	0
324	20240416	143100	174777050	21500	21500	21500	21500	1
325	20240416	143000	174755550	21500	21500	21500	21500	0
326	20240416	142900	174755550	21500	21500	21500	21500	4
327	20240416	142800	174669550	21500	21500	21500	21500	100
328	20240416	142700	172519550	21500	21650	21650	21500	838
329	20240416	142600	154445200	21600	21600	21600	21600	0
330	20240416	142500	154445200	21600	21600	21600	21600	0
331	20240416	142400	154445200	21600	21600	21600	21600	0
332	20240416	142300	154445200	21600	21600	21600	21600	250
333	20240416	142200	149045200	21600	21650	21650	21600	66
334	20240416	142100	147616900	21650	21650	21650	21650	0
335	20240416	142000	147616900	21650	21650	21650	21650	0
336	20240416	141900	147616900	21650	21650	21650	21650	6
337	20240416	141800	147487000	21700	21700	21700	21700	11
338	20240416	141700	147248300	21700	21700	21700	21700	0
339	20240416	141600	147248300	21700	21700	21700	21700	0
340	20240416	141500	147248300	21700	21700	21700	21700	0
341	20240416	141400	147248300	21700	21700	21700	21700	0
342	20240416	141300	147248300	21700	21700	21700	21700	0
343	20240416	141200	147248300	21700	21700	21700	21700	0
344	20240416	141100	147248300	21700	21700	21700	21700	0
345	20240416	141000	147248300	21700	21700	21700	21700	97
346	20240416	140900	145143400	21650	21650	21650	21650	0
347	20240416	140800	145143400	21650	21650	21650	21650	0
348	20240416	140700	145143400	21650	21650	21650	21650	0
349	20240416	140600	145143400	21650	21650	21650	21650	50
350	20240416	140500	144060900	21650	21650	21650	21650	0
351	20240416	140400	144060900	21650	21650	21650	21650	0
352	20240416	140300	144060900	21650	21650	21650	21650	0
353	20240416	140200	144060900	21650	21650	21650	21650	0
354	20240416	140100	144060900	21650	21650	21650	21650	0
355	20240416	140000	144060900	21650	21650	21650	21650	0
356	20240416	135900	144060900	21650	21700	21700	21650	838
357	20240416	135800	125909650	21700	21700	21700	21700	0
358	20240416	135700	125909650	21700	21700	21700	21700	100
359	20240416	135600	123739650	21700	21700	21700	21700	0
360	20240416	135500	123739650	21700	21700	21700	21700	0
361	20240416	135400	123739650	21700	21700	21700	21700	0
362	20240416	135300	123739650	21700	21750	21750	21700	103
363	20240416	135200	121504400	21700	21700	21700	21700	0
364	20240416	135100	121504400	21700	21700	21700	21700	0
365	20240416	135000	121504400	21700	21700	21700	21700	0
366	20240416	134900	121504400	21700	21700	21700	21700	0
367	20240416	134800	121504400	21700	21700	21700	21700	1
368	20240416	134700	121482700	21700	21700	21700	21700	0
369	20240416	134600	121482700	21700	21700	21700	21700	96
370	20240416	134500	119399500	21800	21800	21800	21800	0
371	20240416	134400	119399500	21800	21800	21800	21800	0
372	20240416	134300	119399500	21800	21800	21800	21800	0
373	20240416	134200	119399500	21800	21800	21800	21800	0
374	20240416	134100	119399500	21800	21800	21800	21800	0
375	20240416	134000	119399500	21800	21800	21800	21800	1
376	20240416	133900	119377700	21800	21800	21800	21800	0
377	20240416	133800	119377700	21800	21800	21800	21800	0
378	20240416	133700	119377700	21800	21800	21800	21800	0
379	20240416	133600	119377700	21800	21800	21800	21800	0
380	20240416	133500	119377700	21800	21800	21800	21800	0
381	20240416	133400	119377700	21800	21800	21800	21800	0
382	20240416	133300	119377700	21800	21800	21800	21800	0
383	20240416	133200	119377700	21800	21800	21800	21800	0
384	20240416	133100	119377700	21800	21800	21800	21800	0
385	20240416	133000	119377700	21800	21800	21800	21800	0
386	20240416	132900	119377700	21800	21800	21800	21800	0
387	20240416	132800	119377700	21800	21800	21800	21800	0
388	20240416	132700	119377700	21800	21800	21800	21800	0
389	20240416	132600	119377700	21800	21800	21800	21800	0
390	20240416	132500	119377700	21800	21800	21800	21800	0
391	20240416	132400	119377700	21800	21800	21800	21800	0
392	20240416	132300	119377700	21800	21800	21800	21800	0
393	20240416	132200	119377700	21800	21800	21800	21800	0
394	20240416	132100	119377700	21800	21800	21800	21800	0
395	20240416	132000	119377700	21800	21800	21800	21800	0
396	20240416	131900	119377700	21800	21800	21800	21800	0
397	20240416	131800	119377700	21800	21800	21800	21800	0
398	20240416	131700	119377700	21800	21800	21800	21800	0
399	20240416	131600	119377700	21800	21800	21800	21800	0
400	20240416	131500	119377700	21800	21800	21800	21800	0
401	20240416	131400	119377700	21800	21800	21800	21800	0
402	20240416	131300	119377700	21800	21800	21800	21800	1
403	20240416	131200	119355900	21700	21800	21800	21700	10
404	20240416	131100	119138800	21700	21700	21700	21700	0
405	20240416	131000	119138800	21700	21700	21700	21700	0
406	20240416	130900	119138800	21700	21700	21700	21700	0
407	20240416	130800	119138800	21700	21700	21700	21700	0
408	20240416	130700	119138800	21700	21700	21700	21700	15
409	20240416	130600	118813300	21750	21750	21750	21750	4
410	20240416	130500	118726300	21700	21700	21700	21700	0
411	20240416	130400	118726300	21700	21700	21700	21700	0
412	20240416	130300	118726300	21700	21700	21700	21700	0
413	20240416	130200	118726300	21700	21750	21750	21700	134
414	20240416	130100	115815650	21750	21750	21750	21750	8
415	20240416	130000	115641650	21800	21800	21800	21800	0
416	20240416	125900	115641650	21800	21800	21800	21800	1
417	20240416	125800	115619850	21750	21750	21750	21750	0
418	20240416	125700	115619850	21750	21750	21750	21750	65
419	20240416	125600	114206100	21750	21750	21750	21750	0
420	20240416	125500	114206100	21750	21750	21750	21750	0
421	20240416	125400	114206100	21750	21750	21750	21750	13
422	20240416	125300	113923350	21800	21800	21800	21800	0
423	20240416	125200	113923350	21800	21800	21800	21800	0
424	20240416	125100	113923350	21800	21800	21800	21800	0
425	20240416	125000	113923350	21800	21800	21800	21800	0
426	20240416	124900	113923350	21800	21800	21800	21800	0
427	20240416	124800	113923350	21800	21800	21800	21800	0
428	20240416	124700	113923350	21800	21800	21800	21800	0
429	20240416	124600	113923350	21800	21800	21800	21800	0
430	20240416	124500	113923350	21800	21800	21800	21800	0
431	20240416	124400	113923350	21800	21800	21800	21800	0
432	20240416	124300	113923350	21800	21800	21800	21800	0
433	20240416	124200	113923350	21800	21800	21800	21800	0
434	20240416	124100	113923350	21800	21800	21800	21800	0
435	20240416	124000	113923350	21800	21800	21800	21800	0
436	20240416	123900	113923350	21800	21800	21800	21800	0
437	20240416	123800	113923350	21800	21800	21800	21800	0
438	20240416	123700	113923350	21800	21800	21800	21800	0
439	20240416	123600	113923350	21800	21800	21800	21800	0
440	20240416	123500	113923350	21800	21800	21800	21800	0
441	20240416	123400	113923350	21800	21800	21800	21800	200
442	20240416	123300	109563350	21800	21800	21800	21800	0
443	20240416	123200	109563350	21800	21800	21800	21800	0
444	20240416	123100	109563350	21800	21800	21800	21800	0
445	20240416	123000	109563350	21800	21650	21800	21650	306
446	20240416	122900	102938300	21800	21800	21800	21800	0
447	20240416	122800	102938300	21800	21800	21800	21800	0
448	20240416	122700	102938300	21800	21800	21800	21800	2
449	20240416	122600	102894700	21650	21650	21650	21650	0
450	20240416	122500	102894700	21650	21650	21650	21650	0
451	20240416	122400	102894700	21650	21700	21700	21650	600
452	20240416	122300	89875300	21800	21800	21800	21800	0
453	20240416	122200	89875300	21800	21800	21800	21800	0
454	20240416	122100	89875300	21800	21800	21800	21800	0
455	20240416	122000	89875300	21800	21800	21800	21800	0
456	20240416	121900	89875300	21800	21800	21800	21800	0
457	20240416	121800	89875300	21800	21800	21800	21800	7
458	20240416	121700	89722700	21800	21800	21800	21800	0
459	20240416	121600	89722700	21800	21800	21800	21800	1
460	20240416	121500	89700900	21700	21700	21700	21700	0
461	20240416	121400	89700900	21700	21700	21700	21700	0
462	20240416	121300	89700900	21700	21700	21700	21700	124
463	20240416	121200	87010100	21700	21700	21700	21700	0
464	20240416	121100	87010100	21700	21700	21700	21700	0
465	20240416	121000	87010100	21700	21700	21700	21700	0
466	20240416	120900	87010100	21700	21700	21700	21700	55
467	20240416	120800	85816600	21800	21800	21800	21800	0
468	20240416	120700	85816600	21800	21800	21800	21800	0
469	20240416	120600	85816600	21800	21800	21800	21800	0
470	20240416	120500	85816600	21800	21800	21800	21800	0
471	20240416	120400	85816600	21800	21800	21800	21800	0
472	20240416	120300	85816600	21800	21800	21800	21800	10
473	20240416	120200	85598600	21800	21800	21800	21800	0
474	20240416	120100	85598600	21800	21800	21800	21800	0
475	20240416	120000	85598600	21800	21800	21800	21800	0
476	20240416	115900	85598600	21800	21800	21800	21800	0
477	20240416	115800	85598600	21800	21800	21800	21800	0
478	20240416	115700	85598600	21800	21800	21800	21800	0
479	20240416	115600	85598600	21800	21800	21800	21800	0
480	20240416	115500	85598600	21800	21800	21800	21800	0
481	20240416	115400	85598600	21800	21800	21800	21800	0
482	20240416	115300	85598600	21800	21800	21800	21800	0
483	20240416	115200	85598600	21800	21750	21800	21750	249
484	20240416	115100	80182800	21750	21750	21750	21750	0
485	20240416	115000	80182800	21750	21750	21750	21750	1
486	20240416	114900	80161050	21700	21700	21700	21700	5
487	20240416	114800	80052550	21750	21750	21750	21750	13
488	20240416	114700	79769800	21750	21750	21750	21750	2
489	20240416	114600	79726300	21750	21750	21750	21750	0
490	20240416	114500	79726300	21750	21750	21750	21750	0
491	20240416	114400	79726300	21750	21750	21750	21750	0
492	20240416	114300	79726300	21750	21750	21750	21750	0
493	20240416	114200	79726300	21750	21750	21750	21750	0
494	20240416	114100	79726300	21750	21750	21750	21750	0
495	20240416	114000	79726300	21750	21750	21750	21750	0
496	20240416	113900	79726300	21750	21750	21750	21750	1
497	20240416	113800	79704550	21750	21750	21750	21750	0
498	20240416	113700	79704550	21750	21750	21750	21750	2
499	20240416	113600	79661050	21750	21700	21750	21700	16
500	20240416	113500	79313800	21750	21750	21750	21750	1
501	20240416	113400	79292050	21700	21700	21700	21700	0
502	20240416	113300	79292050	21700	21700	21700	21700	3
503	20240416	113200	79226950	21700	21700	21700	21700	0
504	20240416	113100	79226950	21700	21700	21700	21700	2
505	20240416	113000	79183550	21700	21700	21700	21650	585
506	20240416	112900	66489350	21700	21700	21700	21700	0
507	20240416	112800	66489350	21700	21700	21700	21700	132
508	20240416	112700	63624950	21750	21750	21750	21750	0
509	20240416	112600	63624950	21750	21750	21750	21750	1
510	20240416	112500	63603200	21700	21700	21700	21700	50
511	20240416	112400	62518200	21750	21750	21750	21750	1
512	20240416	112300	62496450	21700	21700	21700	21700	0
513	20240416	112200	62496450	21700	21700	21700	21700	12
514	20240416	112100	62236050	21750	21750	21750	21700	34
515	20240416	112000	61498050	21750	21750	21750	21750	0
516	20240416	111900	61498050	21750	21750	21750	21750	0
517	20240416	111800	61498050	21750	21750	21750	21750	0
518	20240416	111700	61498050	21750	21750	21750	21750	0
519	20240416	111600	61498050	21750	21750	21750	21750	28
520	20240416	111500	60889050	21700	21750	21750	21700	87
521	20240416	111400	58996900	21800	21800	21800	21800	0
522	20240416	111300	58996900	21800	21800	21800	21800	0
523	20240416	111200	58996900	21800	21800	21800	21800	0
524	20240416	111100	58996900	21800	21800	21800	21800	0
525	20240416	111000	58996900	21800	21800	21800	21800	0
526	20240416	110900	58996900	21800	21800	21800	21800	10
527	20240416	110800	58778900	21800	21800	21800	21800	0
528	20240416	110700	58778900	21800	21800	21800	21800	0
529	20240416	110600	58778900	21800	21800	21800	21800	0
530	20240416	110500	58778900	21800	21800	21800	21800	0
531	20240416	110400	58778900	21800	21800	21800	21800	0
532	20240416	110300	58778900	21800	21800	21800	21800	0
533	20240416	110200	58778900	21800	21800	21800	21800	0
534	20240416	110100	58778900	21800	21800	21800	21800	0
535	20240416	110000	58778900	21800	21800	21800	21800	1
536	20240416	105900	58757100	21800	21800	21800	21800	0
537	20240416	105800	58757100	21800	21800	21800	21800	1
538	20240416	105700	58735300	21800	21800	21800	21800	0
539	20240416	105600	58735300	21800	21800	21800	21800	10
540	20240416	105500	58517300	21800	21800	21800	21800	0
541	20240416	105400	58517300	21800	21800	21800	21800	0
542	20240416	105300	58517300	21800	21800	21800	21800	0
543	20240416	105200	58517300	21800	21800	21800	21800	0
544	20240416	105100	58517300	21800	21800	21800	21800	0
545	20240416	105000	58517300	21800	21800	21800	21800	1
546	20240416	104900	58495500	21700	21700	21700	21700	230
547	20240416	104800	53504500	21700	21750	21750	21700	139
548	20240416	104700	50483550	21700	21700	21700	21700	0
549	20240416	104600	50483550	21700	21700	21700	21700	209
550	20240416	104500	45948250	21800	21800	21800	21800	0
551	20240416	104400	45948250	21800	21800	21800	21800	50
552	20240416	104300	44858250	21800	21800	21800	21800	10
553	20240416	104200	44640250	21800	21800	21800	21800	10
554	20240416	104100	44422250	21800	21800	21800	21800	2
555	20240416	104000	44378650	21800	21800	21800	21800	0
556	20240416	103900	44378650	21800	21800	21800	21800	0
557	20240416	103800	44378650	21800	21800	21800	21800	0
558	20240416	103700	44378650	21800	21800	21800	21800	0
559	20240416	103600	44378650	21800	21800	21800	21800	0
560	20240416	103500	44378650	21800	21800	21800	21800	0
561	20240416	103400	44378650	21800	21800	21800	21800	0
562	20240416	103300	44378650	21800	21800	21800	21800	1
563	20240416	103200	44356850	21750	21750	21750	21750	50
564	20240416	103100	43269350	21800	21800	21800	21800	0
565	20240416	103000	43269350	21800	21700	21800	21700	21
566	20240416	102900	42813550	21800	21800	21800	21800	0
567	20240416	102800	42813550	21800	21800	21800	21800	2
568	20240416	102700	42769950	21700	21700	21700	21700	0
569	20240416	102600	42769950	21700	21700	21700	21700	163
570	20240416	102500	39232850	21750	21800	21800	21750	405
571	20240416	102400	30416250	21900	21900	21900	21900	0
572	20240416	102300	30416250	21900	21900	21900	21900	0
573	20240416	102200	30416250	21900	21900	21900	21900	0
574	20240416	102100	30416250	21900	21800	21900	21800	157
575	20240416	102000	26993550	21800	21900	21900	21800	49
576	20240416	101900	25925050	21950	21950	21950	21950	0
577	20240416	101800	25925050	21950	21950	21950	21950	7
578	20240416	101700	25771400	21950	22000	22000	21950	15
579	20240416	101600	25442050	22000	22000	22000	22000	0
580	20240416	101500	25442050	22000	22000	22000	22000	1
581	20240416	101400	25420050	22000	22000	22000	22000	0
582	20240416	101300	25420050	22000	22000	22000	22000	0
583	20240416	101200	25420050	22000	22000	22000	22000	0
584	20240416	101100	25420050	22000	22000	22000	22000	6
585	20240416	101000	25288050	22050	22050	22050	22050	0
586	20240416	100900	25288050	22050	22050	22050	22050	0
587	20240416	100800	25288050	22050	22050	22050	22050	4
588	20240416	100700	25199850	22100	22100	22100	22100	3
589	20240416	100600	25133550	22150	22150	22150	22150	0
590	20240416	100500	25133550	22150	22150	22150	22150	0
591	20240416	100400	25133550	22150	22150	22150	22150	2
592	20240416	100300	25089250	22150	22150	22150	22150	0
593	20240416	100200	25089250	22150	22150	22150	22150	1
594	20240416	100100	25067100	22150	22150	22150	22150	0
595	20240416	100000	25067100	22150	22150	22150	22150	0
596	20240416	095900	25067100	22150	21950	22150	21950	184
597	20240416	095800	21025100	21800	21950	21950	21800	224
598	20240416	095700	16141600	21950	21950	21950	21950	0
599	20240416	095600	16141600	21950	21950	21950	21950	2
600	20240416	095500	16097700	21950	21950	21950	21950	0
601	20240416	095400	16097700	21950	21950	21950	21950	0
602	20240416	095300	16097700	21950	21950	21950	21950	5
603	20240416	095200	15987950	21850	21850	21850	21850	41
604	20240416	095100	15092100	21850	21850	21850	21850	0
605	20240416	095000	15092100	21850	21850	21850	21850	82
606	20240416	094900	13300400	21950	21950	21950	21950	8
607	20240416	094800	13124800	21950	21950	21950	21950	0
608	20240416	094700	13124800	21950	21950	21950	21950	45
609	20240416	094600	12137050	21950	21950	21950	21950	0
610	20240416	094500	12137050	21950	21950	21950	21950	2
611	20240416	094400	12093150	21850	21850	21850	21850	1
612	20240416	094300	12071300	21950	21950	21950	21950	0
613	20240416	094200	12071300	21950	21950	21950	21950	0
614	20240416	094100	12071300	21950	21950	21950	21950	0
615	20240416	094000	12071300	21950	21950	21950	21950	6
616	20240416	093900	11939600	22000	21850	22000	21850	3
617	20240416	093800	11873800	21800	21800	21800	21800	0
618	20240416	093700	11873800	21800	21800	21800	21800	0
619	20240416	093600	11873800	21800	21800	21800	21800	0
620	20240416	093500	11873800	21800	21800	21800	21800	0
621	20240416	093400	11873800	21800	21850	21850	21800	87
622	20240416	093300	9977100	21850	22000	22000	21850	25
623	20240416	093200	9429500	22000	22000	22000	22000	0
624	20240416	093100	9429500	22000	22000	22000	22000	0
625	20240416	093000	9429500	22000	22000	22000	22000	0
626	20240416	092900	9429500	22000	22000	22000	22000	0
627	20240416	092800	9429500	22000	22000	22000	22000	0
628	20240416	092700	9429500	22000	22000	22000	22000	0
629	20240416	092600	9429500	22000	22000	22000	22000	2
630	20240416	092500	9385500	22000	22000	22000	22000	0
631	20240416	092400	9385500	22000	22000	22000	22000	0
632	20240416	092300	9385500	22000	22000	22000	22000	0
633	20240416	092200	9385500	22000	21950	22000	21850	26
634	20240416	092100	8816700	22000	22000	22000	22000	2
635	20240416	092000	8772700	22000	22000	22000	22000	0
636	20240416	091900	8772700	22000	22000	22000	22000	0
637	20240416	091800	8772700	22000	22000	22000	22000	0
638	20240416	091700	8772700	22000	22000	22000	22000	0
639	20240416	091600	8772700	22000	22000	22000	22000	1
640	20240416	091500	8750700	22000	22000	22000	22000	5
641	20240416	091400	8640700	22000	22000	22000	22000	0
642	20240416	091300	8640700	22000	22000	22000	22000	0
643	20240416	091200	8640700	22000	22000	22000	22000	10
644	20240416	091100	8420700	22000	21950	22000	21950	3
645	20240416	091000	8354800	21950	21950	21950	21950	0
646	20240416	090900	8354800	21950	21950	21950	21950	1
647	20240416	090800	8332850	21950	21950	21950	21950	45
648	20240416	090700	7345100	21950	21950	21950	21950	4
649	20240416	090600	7257300	21950	21900	21950	21900	201
650	20240416	090500	2855350	21900	21900	21900	21900	3
651	20240416	090400	2789650	21900	21900	21900	21900	1
652	20240416	090300	2767750	21800	21800	21800	21800	38
653	20240416	090200	1939350	21800	21800	21800	21800	6
654	20240416	090100	1808550	21900	21900	21900	21850	7
655	20240416	090000	1655350	21900	21800	21900	21750	76