KissMeData/009140/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184800	236169100	21800	21800	21800	21800	248
3	20240315	184700	236169100	21800	21800	21800	21800	0
4	20240315	184600	236169100	21800	21800	21800	21800	0
5	20240315	184500	236169100	21800	21800	21800	21800	0
6	20240315	184400	236169100	21800	21800	21800	21800	0
7	20240315	184300	236169100	21800	21800	21800	21800	0
8	20240315	184200	236169100	21800	21800	21800	21800	0
9	20240315	184100	236169100	21800	21800	21800	21800	0
10	20240315	184000	236169100	21800	21800	21800	21800	0
11	20240315	183900	236169100	21800	21800	21800	21800	0
12	20240315	183800	236169100	21800	21800	21800	21800	0
13	20240315	183700	236169100	21800	21800	21800	21800	0
14	20240315	183600	236169100	21800	21800	21800	21800	0
15	20240315	183500	236169100	21800	21800	21800	21800	0
16	20240315	183400	236169100	21800	21800	21800	21800	0
17	20240315	183300	236169100	21800	21800	21800	21800	0
18	20240315	183200	236169100	21800	21800	21800	21800	0
19	20240315	183100	236169100	21800	21800	21800	21800	0
20	20240315	183000	236169100	21800	21800	21800	21800	0
21	20240315	182900	236169100	21800	21800	21800	21800	0
22	20240315	182800	236169100	21800	21800	21800	21800	0
23	20240315	182700	236169100	21800	21800	21800	21800	0
24	20240315	182600	236169100	21800	21800	21800	21800	0
25	20240315	182500	236169100	21800	21800	21800	21800	0
26	20240315	182400	236169100	21800	21800	21800	21800	0
27	20240315	182300	236169100	21800	21800	21800	21800	0
28	20240315	182200	236169100	21800	21800	21800	21800	0
29	20240315	182100	236169100	21800	21800	21800	21800	0
30	20240315	182000	236169100	21800	21800	21800	21800	0
31	20240315	181900	236169100	21800	21800	21800	21800	0
32	20240315	181800	236169100	21800	21800	21800	21800	248
33	20240315	181700	236169100	21800	21800	21800	21800	0
34	20240315	181600	236169100	21800	21800	21800	21800	0
35	20240315	181500	236169100	21800	21800	21800	21800	0
36	20240315	181400	236169100	21800	21800	21800	21800	0
37	20240315	181300	236169100	21800	21800	21800	21800	0
38	20240315	181200	236169100	21800	21800	21800	21800	0
39	20240315	181100	236169100	21800	21800	21800	21800	0
40	20240315	181000	236169100	21800	21800	21800	21800	0
41	20240315	180900	236169100	21800	21800	21800	21800	0
42	20240315	180800	236169100	21800	21800	21800	21800	0
43	20240315	180700	236169100	21800	21800	21800	21800	0
44	20240315	180600	236169100	21800	21800	21800	21800	0
45	20240315	180500	236169100	21800	21800	21800	21800	0
46	20240315	180400	236169100	21800	21800	21800	21800	0
47	20240315	180300	236169100	21800	21800	21800	21800	0
48	20240315	180200	236169100	21800	21800	21800	21800	0
49	20240315	180100	236169100	21800	21800	21800	21800	0
50	20240315	180000	236169100	21800	21800	21800	21800	0
51	20240315	175900	236169100	21800	21800	21800	21800	0
52	20240315	175800	236169100	21800	21800	21800	21800	0
53	20240315	175700	236169100	21800	21800	21800	21800	0
54	20240315	175600	236169100	21800	21800	21800	21800	0
55	20240315	175500	236169100	21800	21800	21800	21800	0
56	20240315	175400	236169100	21800	21800	21800	21800	0
57	20240315	175300	236169100	21800	21800	21800	21800	0
58	20240315	175200	236169100	21800	21800	21800	21800	0
59	20240315	175100	236169100	21800	21800	21800	21800	0
60	20240315	175000	236169100	21800	21800	21800	21800	0
61	20240315	174900	236169100	21800	21800	21800	21800	0
62	20240315	174800	236169100	21800	21800	21800	21800	248
63	20240315	174700	236169100	21800	21800	21800	21800	0
64	20240315	174600	236169100	21800	21800	21800	21800	0
65	20240315	174500	236169100	21800	21800	21800	21800	0
66	20240315	174400	236169100	21800	21800	21800	21800	0
67	20240315	174300	236169100	21800	21800	21800	21800	0
68	20240315	174200	236169100	21800	21800	21800	21800	0
69	20240315	174100	236169100	21800	21800	21800	21800	0
70	20240315	174000	236169100	21800	21800	21800	21800	0
71	20240315	173900	236169100	21800	21800	21800	21800	0
72	20240315	173800	236169100	21800	21800	21800	21800	0
73	20240315	173700	236169100	21800	21800	21800	21800	0
74	20240315	173600	236169100	21800	21800	21800	21800	0
75	20240315	173500	236169100	21800	21800	21800	21800	0
76	20240315	173400	236169100	21800	21800	21800	21800	0
77	20240315	173300	236169100	21800	21800	21800	21800	0
78	20240315	173200	236169100	21800	21800	21800	21800	0
79	20240315	173100	236169100	21800	21800	21800	21800	0
80	20240315	173000	236169100	21800	21800	21800	21800	0
81	20240315	172900	236169100	21800	21800	21800	21800	0
82	20240315	172800	236169100	21800	21800	21800	21800	0
83	20240315	172700	236169100	21800	21800	21800	21800	0
84	20240315	172600	236169100	21800	21800	21800	21800	0
85	20240315	172500	236169100	21800	21800	21800	21800	0
86	20240315	172400	236169100	21800	21800	21800	21800	0
87	20240315	172300	236169100	21800	21800	21800	21800	0
88	20240315	172200	236169100	21800	21800	21800	21800	0
89	20240315	172100	236169100	21800	21800	21800	21800	0
90	20240315	172000	236169100	21800	21800	21800	21800	0
91	20240315	171900	236169100	21800	21800	21800	21800	0
92	20240315	171800	236169100	21800	21800	21800	21800	248
93	20240315	171700	236169100	21800	21800	21800	21800	0
94	20240315	171600	236169100	21800	21800	21800	21800	0
95	20240315	171500	236169100	21800	21800	21800	21800	0
96	20240315	171400	236169100	21800	21800	21800	21800	0
97	20240315	171300	236169100	21800	21800	21800	21800	0
98	20240315	171200	236169100	21800	21800	21800	21800	0
99	20240315	171100	236169100	21800	21800	21800	21800	0
100	20240315	171000	236169100	21800	21800	21800	21800	0
101	20240315	170900	236169100	21800	21800	21800	21800	0
102	20240315	170800	236169100	21800	21800	21800	21800	0
103	20240315	170700	236169100	21800	21800	21800	21800	0
104	20240315	170600	236169100	21800	21800	21800	21800	0
105	20240315	170500	236169100	21800	21800	21800	21800	0
106	20240315	170400	236169100	21800	21800	21800	21800	0
107	20240315	170300	236169100	21800	21800	21800	21800	0
108	20240315	170200	236169100	21800	21800	21800	21800	0
109	20240315	170100	236169100	21800	21800	21800	21800	0
110	20240315	170000	236169100	21800	21800	21800	21800	0
111	20240315	165900	236169100	21800	21800	21800	21800	0
112	20240315	165800	236169100	21800	21800	21800	21800	0
113	20240315	165700	236169100	21800	21800	21800	21800	0
114	20240315	165600	236169100	21800	21800	21800	21800	0
115	20240315	165500	236169100	21800	21800	21800	21800	0
116	20240315	165400	236169100	21800	21800	21800	21800	0
117	20240315	165300	236169100	21800	21800	21800	21800	0
118	20240315	165200	236169100	21800	21800	21800	21800	0
119	20240315	165100	236169100	21800	21800	21800	21800	0
120	20240315	165000	236169100	21800	21800	21800	21800	0
121	20240315	164900	236169100	21800	21800	21800	21800	0
122	20240315	164800	236169100	21800	21800	21800	21800	248
123	20240315	164700	236169100	21800	21800	21800	21800	0
124	20240315	164600	236169100	21800	21800	21800	21800	0
125	20240315	164500	236169100	21800	21800	21800	21800	0
126	20240315	164400	236169100	21800	21800	21800	21800	0
127	20240315	164300	236169100	21800	21800	21800	21800	0
128	20240315	164200	236169100	21800	21800	21800	21800	0
129	20240315	164100	236169100	21800	21800	21800	21800	0
130	20240315	164000	236169100	21800	21800	21800	21800	0
131	20240315	163900	236169100	21800	21800	21800	21800	0
132	20240315	163800	236169100	21800	21800	21800	21800	0
133	20240315	163700	236169100	21800	21800	21800	21800	0
134	20240315	163600	236169100	21800	21800	21800	21800	0
135	20240315	163500	236169100	21800	21800	21800	21800	0
136	20240315	163400	236169100	21800	21800	21800	21800	0
137	20240315	163300	236169100	21800	21800	21800	21800	0
138	20240315	163200	236169100	21800	21800	21800	21800	0
139	20240315	163100	236169100	21800	21800	21800	21800	0
140	20240315	163000	236169100	21800	21800	21800	21800	0
141	20240315	162900	236169100	21800	21800	21800	21800	0
142	20240315	162800	236169100	21800	21800	21800	21800	0
143	20240315	162700	236169100	21800	21800	21800	21800	0
144	20240315	162600	236169100	21800	21800	21800	21800	0
145	20240315	162500	236169100	21800	21800	21800	21800	0
146	20240315	162400	236169100	21800	21800	21800	21800	0
147	20240315	162300	236169100	21800	21800	21800	21800	0
148	20240315	162200	236169100	21800	21800	21800	21800	0
149	20240315	162100	236169100	21800	21800	21800	21800	0
150	20240315	162000	236169100	21800	21800	21800	21800	0
151	20240315	161900	236169100	21800	21800	21800	21800	0
152	20240315	161800	236169100	21800	21800	21800	21800	248
153	20240315	161700	236169100	21800	21800	21800	21800	0
154	20240315	161600	236169100	21800	21800	21800	21800	0
155	20240315	161500	236169100	21800	21800	21800	21800	0
156	20240315	161400	236169100	21800	21800	21800	21800	0
157	20240315	161300	236169100	21800	21800	21800	21800	0
158	20240315	161200	236169100	21800	21800	21800	21800	0
159	20240315	161100	236169100	21800	21800	21800	21800	0
160	20240315	161000	236169100	21800	21800	21800	21800	0
161	20240315	160900	236169100	21800	21800	21800	21800	0
162	20240315	160800	236169100	21800	21800	21800	21800	0
163	20240315	160700	236169100	21800	21800	21800	21800	0
164	20240315	160600	236169100	21800	21800	21800	21800	0
165	20240315	160500	236169100	21800	21800	21800	21800	0
166	20240315	160400	236169100	21800	21800	21800	21800	0
167	20240315	160300	236169100	21800	21800	21800	21800	0
168	20240315	160200	236169100	21800	21800	21800	21800	0
169	20240315	160100	236169100	21800	21800	21800	21800	0
170	20240315	160000	236169100	21800	21800	21800	21800	0
171	20240315	155900	236169100	21800	21800	21800	21800	0
172	20240315	155800	236169100	21800	21800	21800	21800	0
173	20240315	155700	236169100	21800	21800	21800	21800	0
174	20240315	155600	236169100	21800	21800	21800	21800	0
175	20240315	155500	236169100	21800	21800	21800	21800	0
176	20240315	155400	236169100	21800	21800	21800	21800	0
177	20240315	155300	236169100	21800	21800	21800	21800	0
178	20240315	155200	236169100	21800	21800	21800	21800	0
179	20240315	155100	236169100	21800	21800	21800	21800	0
180	20240315	155000	236169100	21800	21800	21800	21800	0
181	20240315	154900	236169100	21800	21800	21800	21800	0
182	20240315	154800	236169100	21800	21800	21800	21800	248
183	20240315	154700	236169100	21800	21800	21800	21800	0
184	20240315	154600	236169100	21800	21800	21800	21800	0
185	20240315	154500	236169100	21800	21800	21800	21800	0
186	20240315	154400	236169100	21800	21800	21800	21800	0
187	20240315	154300	236169100	21800	21800	21800	21800	0
188	20240315	154200	236169100	21800	21800	21800	21800	0
189	20240315	154100	236169100	21800	21800	21800	21800	0
190	20240315	154000	236169100	21800	21800	21800	21800	0
191	20240315	153900	236169100	21800	21800	21800	21800	0
192	20240315	153800	236169100	21800	21800	21800	21800	0
193	20240315	153700	236169100	21800	21800	21800	21800	0
194	20240315	153600	236169100	21800	21800	21800	21800	0
195	20240315	153500	236169100	21800	21800	21800	21800	0
196	20240315	153400	236169100	21800	21800	21800	21800	0
197	20240315	153300	236169100	21800	21800	21800	21800	0
198	20240315	153200	236169100	21800	21800	21800	21800	0
199	20240315	153100	236169100	21800	21800	21800	21800	0
200	20240315	153000	236169100	21800	21800	21800	21800	248
201	20240315	152900	230762700	21800	21800	21800	21800	0
202	20240315	152800	230762700	21800	21800	21800	21800	0
203	20240315	152700	230762700	21800	21800	21800	21800	0
204	20240315	152600	230762700	21800	21800	21800	21800	0
205	20240315	152500	230762700	21800	21800	21800	21800	0
206	20240315	152400	230762700	21800	21800	21800	21800	0
207	20240315	152300	230762700	21800	21800	21800	21800	0
208	20240315	152200	230762700	21800	21800	21800	21800	0
209	20240315	152100	230762700	21800	21800	21800	21800	0
210	20240315	152000	230762700	21800	21800	21800	21800	0
211	20240315	151900	230762700	21800	21800	21800	21800	6
212	20240315	151800	230631900	21800	21800	21800	21800	0
213	20240315	151700	230631900	21800	21800	21800	21800	0
214	20240315	151600	230631900	21800	21800	21800	21800	21
215	20240315	151500	230174100	21800	21800	21800	21800	0
216	20240315	151400	230174100	21800	21750	21800	21750	2
217	20240315	151300	230130550	21800	21700	21800	21700	188
218	20240315	151200	226050750	21700	21700	21700	21700	112
219	20240315	151100	223620350	21700	21700	21700	21700	3
220	20240315	151000	223555250	21700	21700	21800	21700	716
221	20240315	150900	208017800	21800	21750	21800	21750	23
222	20240315	150800	207517500	21800	21750	21800	21750	2
223	20240315	150700	207473950	21800	21800	21800	21800	0
224	20240315	150600	207473950	21800	21800	21800	21800	7
225	20240315	150500	207321350	21800	21800	21800	21800	0
226	20240315	150400	207321350	21800	21800	21800	21800	0
227	20240315	150300	207321350	21800	21800	21800	21800	0
228	20240315	150200	207321350	21800	21800	21800	21800	6
229	20240315	150100	207190550	21800	21800	21800	21750	37
230	20240315	150000	206385700	21750	21800	21800	21750	8
231	20240315	145900	206211650	21750	21750	21750	21750	0
232	20240315	145800	206211650	21750	21800	21800	21750	35
233	20240315	145700	205450150	21800	21800	21800	21800	0
234	20240315	145600	205450150	21800	21800	21800	21800	0
235	20240315	145500	205450150	21800	21800	21800	21800	4
236	20240315	145400	205362950	21800	21750	21800	21750	3
237	20240315	145300	205297650	21800	21800	21800	21800	0
238	20240315	145200	205297650	21800	21800	21800	21800	0
239	20240315	145100	205297650	21800	21800	21800	21800	0
240	20240315	145000	205297650	21800	21800	21800	21800	0
241	20240315	144900	205297650	21800	21800	21800	21800	6
242	20240315	144800	205166850	21800	21800	21800	21800	0
243	20240315	144700	205166850	21800	21800	21800	21800	53
244	20240315	144600	204011450	21800	21800	21800	21800	0
245	20240315	144500	204011450	21800	21800	21800	21800	0
246	20240315	144400	204011450	21800	21800	21800	21800	1
247	20240315	144300	203989650	21750	21750	21750	21750	50
248	20240315	144200	202902150	21750	21750	21750	21750	0
249	20240315	144100	202902150	21750	21750	21750	21750	50
250	20240315	144000	201814650	21750	21750	21750	21750	4
251	20240315	143900	201727650	21750	21750	21750	21750	0
252	20240315	143800	201727650	21750	21750	21750	21750	0
253	20240315	143700	201727650	21750	21750	21750	21750	5
254	20240315	143600	201618900	21750	21750	21750	21750	0
255	20240315	143500	201618900	21750	21750	21750	21750	0
256	20240315	143400	201618900	21750	21750	21750	21750	5
257	20240315	143300	201510150	21750	21750	21750	21750	6
258	20240315	143200	201379650	21800	21800	21800	21800	0
259	20240315	143100	201379650	21800	21800	21800	21800	6
260	20240315	143000	201248850	21800	21800	21800	21800	0
261	20240315	142900	201248850	21800	21800	21800	21800	0
262	20240315	142800	201248850	21800	21800	21800	21800	0
263	20240315	142700	201248850	21800	21800	21800	21800	0
264	20240315	142600	201248850	21800	21800	21800	21800	0
265	20240315	142500	201248850	21800	21800	21800	21800	0
266	20240315	142400	201248850	21800	21800	21800	21800	0
267	20240315	142300	201248850	21800	21800	21800	21800	0
268	20240315	142200	201248850	21800	21800	21800	21800	0
269	20240315	142100	201248850	21800	21800	21800	21800	1
270	20240315	142000	201227050	21750	21750	21750	21750	1
271	20240315	141900	201205300	21800	21800	21800	21800	0
272	20240315	141800	201205300	21800	21800	21800	21800	0
273	20240315	141700	201205300	21800	21800	21800	21800	0
274	20240315	141600	201205300	21800	21800	21800	21800	5
275	20240315	141500	201096300	21800	21750	21800	21750	300
276	20240315	141400	194561300	21700	21700	21700	21700	4
277	20240315	141300	194474500	21800	21800	21800	21800	0
278	20240315	141200	194474500	21800	21800	21800	21800	0
279	20240315	141100	194474500	21800	21800	21800	21800	0
280	20240315	141000	194474500	21800	21800	21800	21800	0
281	20240315	140900	194474500	21800	21800	21800	21800	0
282	20240315	140800	194474500	21800	21800	21800	21800	0
283	20240315	140700	194474500	21800	21800	21800	21800	0
284	20240315	140600	194474500	21800	21800	21800	21800	0
285	20240315	140500	194474500	21800	21800	21800	21800	0
286	20240315	140400	194474500	21800	21750	21800	21650	308
287	20240315	140300	187798250	21700	21700	21700	21700	390
288	20240315	140200	179335250	21700	21700	21700	21700	0
289	20240315	140100	179335250	21700	21700	21700	21700	0
290	20240315	140000	179335250	21700	21700	21700	21700	36
291	20240315	135900	178554050	21800	21800	21800	21800	5
292	20240315	135800	178445050	21800	21800	21800	21800	2
293	20240315	135700	178401450	21800	21800	21800	21800	0
294	20240315	135600	178401450	21800	21800	21800	21800	0
295	20240315	135500	178401450	21800	21800	21800	21800	5
296	20240315	135400	178292450	21800	21750	21800	21750	6
297	20240315	135300	178161700	21800	21800	21800	21800	0
298	20240315	135200	178161700	21800	21800	21800	21800	0
299	20240315	135100	178161700	21800	21800	21800	21800	0
300	20240315	135000	178161700	21800	21800	21800	21800	0
301	20240315	134900	178161700	21800	21800	21800	21800	0
302	20240315	134800	178161700	21800	21800	21800	21800	0
303	20240315	134700	178161700	21800	21800	21800	21800	4
304	20240315	134600	178074500	21700	21700	21700	21700	12
305	20240315	134500	177814100	21700	21700	21700	21700	1
306	20240315	134400	177792400	21800	21800	21800	21800	0
307	20240315	134300	177792400	21800	21800	21800	21800	0
308	20240315	134200	177792400	21800	21750	21800	21750	27
309	20240315	134100	177205000	21800	21800	21800	21800	0
310	20240315	134000	177205000	21800	21800	21800	21800	7
311	20240315	133900	177052400	21850	21850	21850	21850	0
312	20240315	133800	177052400	21850	21850	21850	21850	1
313	20240315	133700	177030550	21850	21850	21850	21850	0
314	20240315	133600	177030550	21850	21850	21850	21850	0
315	20240315	133500	177030550	21850	21850	21850	21850	0
316	20240315	133400	177030550	21850	21850	21850	21850	0
317	20240315	133300	177030550	21850	21850	21850	21850	0
318	20240315	133200	177030550	21850	21850	21850	21850	0
319	20240315	133100	177030550	21850	21800	21850	21800	2
320	20240315	133000	176986900	21750	21850	21850	21750	27
321	20240315	132900	176398950	21800	21800	21800	21800	0
322	20240315	132800	176398950	21800	21800	21800	21800	305
323	20240315	132700	169749950	21850	21850	21850	21850	0
324	20240315	132600	169749950	21850	21850	21850	21850	0
325	20240315	132500	169749950	21850	21850	21850	21850	0
326	20240315	132400	169749950	21850	21850	21850	21850	1
327	20240315	132300	169728100	21750	21750	21750	21750	0
328	20240315	132200	169728100	21750	21750	21750	21750	1
329	20240315	132100	169706350	21850	21850	21850	21850	0
330	20240315	132000	169706350	21850	21750	21850	21750	4
331	20240315	131900	169619150	21800	21800	21800	21800	22
332	20240315	131800	169139550	21800	21800	21800	21800	0
333	20240315	131700	169139550	21800	21800	21800	21800	0
334	20240315	131600	169139550	21800	21800	21800	21800	0
335	20240315	131500	169139550	21800	21800	21800	21800	0
336	20240315	131400	169139550	21800	21800	21800	21800	0
337	20240315	131300	169139550	21800	21800	21800	21800	0
338	20240315	131200	169139550	21800	21800	21800	21800	0
339	20240315	131100	169139550	21800	21800	21800	21800	0
340	20240315	131000	169139550	21800	21800	21800	21800	0
341	20240315	130900	169139550	21800	21800	21800	21800	0
342	20240315	130800	169139550	21800	21800	21800	21800	1
343	20240315	130700	169117750	21800	21800	21800	21800	0
344	20240315	130600	169117750	21800	21800	21800	21800	0
345	20240315	130500	169117750	21800	21800	21800	21800	0
346	20240315	130400	169117750	21800	21800	21800	21800	0
347	20240315	130300	169117750	21800	21800	21800	21800	0
348	20240315	130200	169117750	21800	21800	21800	21800	0
349	20240315	130100	169117750	21800	21800	21800	21800	0
350	20240315	130000	169117750	21800	21800	21800	21800	0
351	20240315	125900	169117750	21800	21800	21800	21800	1
352	20240315	125800	169095950	21800	21800	21800	21800	0
353	20240315	125700	169095950	21800	21800	21800	21800	0
354	20240315	125600	169095950	21800	21800	21800	21800	0
355	20240315	125500	169095950	21800	21800	21800	21800	0
356	20240315	125400	169095950	21800	21800	21800	21800	0
357	20240315	125300	169095950	21800	21800	21800	21800	0
358	20240315	125200	169095950	21800	21800	21800	21800	12
359	20240315	125100	168834350	21850	21850	21850	21850	0
360	20240315	125000	168834350	21850	21850	21850	21850	0
361	20240315	124900	168834350	21850	21850	21850	21850	0
362	20240315	124800	168834350	21850	21850	21850	21850	0
363	20240315	124700	168834350	21850	21850	21850	21850	0
364	20240315	124600	168834350	21850	21850	21850	21850	0
365	20240315	124500	168834350	21850	21850	21850	21850	0
366	20240315	124400	168834350	21850	21850	21850	21850	0
367	20240315	124300	168834350	21850	21850	21850	21850	0
368	20240315	124200	168834350	21850	21850	21850	21850	0
369	20240315	124100	168834350	21850	21850	21850	21850	0
370	20240315	124000	168834350	21850	21850	21850	21850	0
371	20240315	123900	168834350	21850	21850	21850	21850	0
372	20240315	123800	168834350	21850	21850	21850	21850	0
373	20240315	123700	168834350	21850	21850	21850	21850	0
374	20240315	123600	168834350	21850	21850	21850	21850	0
375	20240315	123500	168834350	21850	21850	21850	21850	0
376	20240315	123400	168834350	21850	21850	21850	21850	0
377	20240315	123300	168834350	21850	21850	21850	21850	0
378	20240315	123200	168834350	21850	21850	21850	21850	0
379	20240315	123100	168834350	21850	21850	21850	21850	0
380	20240315	123000	168834350	21850	21850	21850	21850	0
381	20240315	122900	168834350	21850	21850	21850	21850	0
382	20240315	122800	168834350	21850	21850	21850	21850	0
383	20240315	122700	168834350	21850	21850	21850	21850	0
384	20240315	122600	168834350	21850	21850	21850	21850	0
385	20240315	122500	168834350	21850	21850	21850	21850	1
386	20240315	122400	168812500	21750	21750	21750	21750	0
387	20240315	122300	168812500	21750	21750	21750	21750	3
388	20240315	122200	168747250	21900	21900	21900	21900	0
389	20240315	122100	168747250	21900	21900	21900	21900	0
390	20240315	122000	168747250	21900	21900	21900	21900	0
391	20240315	121900	168747250	21900	21900	21900	21900	0
392	20240315	121800	168747250	21900	21900	21900	21900	0
393	20240315	121700	168747250	21900	21900	21900	21900	0
394	20240315	121600	168747250	21900	21900	21900	21900	0
395	20240315	121500	168747250	21900	21900	21900	21900	1
396	20240315	121400	168725350	21750	21750	21750	21750	0
397	20240315	121300	168725350	21750	21750	21750	21750	1
398	20240315	121200	168703600	21700	21700	21700	21700	158
399	20240315	121100	165275000	21800	21800	21800	21800	0
400	20240315	121000	165275000	21800	21800	21800	21800	0
401	20240315	120900	165275000	21800	21800	21800	21800	0
402	20240315	120800	165275000	21800	21800	21800	21800	1
403	20240315	120700	165253200	21750	21750	21750	21750	0
404	20240315	120600	165253200	21750	21750	21750	21750	0
405	20240315	120500	165253200	21750	21750	21750	21750	0
406	20240315	120400	165253200	21750	21750	21750	21750	0
407	20240315	120300	165253200	21750	21750	21750	21750	3
408	20240315	120200	165187950	21750	21750	21750	21750	1
409	20240315	120100	165166200	21750	21800	21950	21750	41
410	20240315	120000	164274200	21750	21750	21750	21750	0
411	20240315	115900	164274200	21750	21750	21750	21750	0
412	20240315	115800	164274200	21750	21750	21750	21750	0
413	20240315	115700	164274200	21750	21750	21750	21750	0
414	20240315	115600	164274200	21750	21750	21750	21750	0
415	20240315	115500	164274200	21750	21750	21750	21750	1
416	20240315	115400	164252450	22000	22000	22000	22000	0
417	20240315	115300	164252450	22000	22000	22000	22000	0
418	20240315	115200	164252450	22000	21700	22000	21700	600
419	20240315	115100	151163900	21700	21700	21700	21700	0
420	20240315	115000	151163900	21700	21700	21700	21700	0
421	20240315	114900	151163900	21700	21700	21700	21700	1
422	20240315	114800	151142200	21750	21750	21750	21750	0
423	20240315	114700	151142200	21750	21750	21750	21750	0
424	20240315	114600	151142200	21750	21750	21750	21750	2
425	20240315	114500	151098700	21750	21750	21750	21750	0
426	20240315	114400	151098700	21750	21750	21750	21750	50
427	20240315	114300	150011200	21750	21750	21750	21750	50
428	20240315	114200	148923700	21750	21750	21750	21750	1
429	20240315	114100	148901950	21850	21850	21850	21850	0
430	20240315	114000	148901950	21850	21850	21850	21850	0
431	20240315	113900	148901950	21850	21850	21850	21850	0
432	20240315	113800	148901950	21850	21850	21850	21850	0
433	20240315	113700	148901950	21850	21850	21850	21850	0
434	20240315	113600	148901950	21850	21850	21850	21850	0
435	20240315	113500	148901950	21850	21850	21850	21850	0
436	20240315	113400	148901950	21850	21850	21850	21850	0
437	20240315	113300	148901950	21850	21850	21850	21850	0
438	20240315	113200	148901950	21850	21850	21850	21850	0
439	20240315	113100	148901950	21850	21800	21850	21800	2
440	20240315	113000	148858300	21750	21750	21750	21750	4
441	20240315	112900	148771300	21850	21850	21850	21850	0
442	20240315	112800	148771300	21850	21850	21850	21850	0
443	20240315	112700	148771300	21850	21850	21850	21850	0
444	20240315	112600	148771300	21850	21850	21850	21850	0
445	20240315	112500	148771300	21850	21850	21850	21850	0
446	20240315	112400	148771300	21850	21850	21850	21850	0
447	20240315	112300	148771300	21850	21850	21850	21850	0
448	20240315	112200	148771300	21850	21750	21850	21750	16
449	20240315	112100	148423200	21900	21900	21900	21900	0
450	20240315	112000	148423200	21900	21900	21900	21900	0
451	20240315	111900	148423200	21900	21900	21900	21900	0
452	20240315	111800	148423200	21900	21900	21900	21900	0
453	20240315	111700	148423200	21900	21900	21900	21900	0
454	20240315	111600	148423200	21900	21850	21900	21850	10
455	20240315	111500	148204650	21900	21900	21900	21900	0
456	20240315	111400	148204650	21900	21800	21900	21800	2
457	20240315	111300	148160950	21750	21750	21750	21750	36
458	20240315	111200	147377950	21750	21750	21750	21750	56
459	20240315	111100	146159950	21750	21850	21850	21750	31
460	20240315	111000	145485600	21750	21750	21750	21750	5
461	20240315	110900	145376850	21950	21950	21950	21950	0
462	20240315	110800	145376850	21950	21850	21950	21850	14
463	20240315	110700	145070250	21750	21750	21750	21750	8
464	20240315	110600	144896250	21800	21800	21800	21800	1043
465	20240315	110500	122158850	21800	21700	21800	21700	68
466	20240315	110400	120683150	21750	21750	21750	21750	0
467	20240315	110300	120683150	21750	21750	21750	21750	1
468	20240315	110200	120661400	21700	21750	21750	21700	138
469	20240315	110100	117666750	21800	21800	21800	21800	5
470	20240315	110000	117557750	21800	21800	21800	21800	0
471	20240315	105900	117557750	21800	21800	21800	21800	0
472	20240315	105800	117557750	21800	21800	21800	21800	1
473	20240315	105700	117535950	21700	21700	21700	21700	2
474	20240315	105600	117492550	21800	21800	21800	21800	1
475	20240315	105500	117470750	21750	21750	21750	21750	0
476	20240315	105400	117470750	21750	21750	21750	21750	1
477	20240315	105300	117449000	21750	21800	21800	21750	969
478	20240315	105200	96325800	21900	21900	21900	21900	0
479	20240315	105100	96325800	21900	21900	21900	21900	0
480	20240315	105000	96325800	21900	21900	21900	21900	1
481	20240315	104900	96303900	21850	21850	21850	21850	0
482	20240315	104800	96303900	21850	21850	21850	21850	0
483	20240315	104700	96303900	21850	21850	21850	21850	50
484	20240315	104600	95211400	21900	21900	21900	21900	0
485	20240315	104500	95211400	21900	21850	21900	21850	18
486	20240315	104400	94818050	21850	21850	21850	21850	0
487	20240315	104300	94818050	21850	21850	21850	21850	6
488	20240315	104200	94686950	21750	21750	21750	21750	51
489	20240315	104100	93577700	21750	21750	21750	21750	22
490	20240315	104000	93099200	21750	21750	21750	21750	0
491	20240315	103900	93099200	21750	21750	21750	21750	3
492	20240315	103800	93033950	21750	21750	21750	21750	555
493	20240315	103700	80962700	21750	21750	21750	21750	0
494	20240315	103600	80962700	21750	21750	21750	21750	370
495	20240315	103500	72915200	21800	21800	21800	21800	0
496	20240315	103400	72915200	21800	21800	21800	21800	0
497	20240315	103300	72915200	21800	21800	21800	21800	0
498	20240315	103200	72915200	21800	21800	21800	21800	0
499	20240315	103100	72915200	21800	21800	21800	21800	0
500	20240315	103000	72915200	21800	21800	21800	21800	10
501	20240315	102900	72697200	21900	21850	21900	21850	101
502	20240315	102800	70486150	21800	21800	21800	21800	10
503	20240315	102700	70268150	21800	21800	21800	21800	0
504	20240315	102600	70268150	21800	21800	21800	21800	100
505	20240315	102500	68088150	21800	21850	21850	21800	137
506	20240315	102400	65098550	21850	21850	21850	21850	1
507	20240315	102300	65076700	21800	21800	21800	21800	0
508	20240315	102200	65076700	21800	21800	21800	21800	1
509	20240315	102100	65054900	21800	21800	21800	21800	0
510	20240315	102000	65054900	21800	21800	21800	21800	0
511	20240315	101900	65054900	21800	21800	21800	21800	0
512	20240315	101800	65054900	21800	21800	21800	21800	0
513	20240315	101700	65054900	21800	21800	21800	21800	0
514	20240315	101600	65054900	21800	21800	21800	21800	0
515	20240315	101500	65054900	21800	21800	21800	21800	0
516	20240315	101400	65054900	21800	21800	21800	21800	0
517	20240315	101300	65054900	21800	21800	21800	21800	1
518	20240315	101200	65033100	21750	21750	21750	21750	0
519	20240315	101100	65033100	21750	21750	21750	21750	0
520	20240315	101000	65033100	21750	21750	21750	21750	0
521	20240315	100900	65033100	21750	21750	21750	21750	0
522	20240315	100800	65033100	21750	21750	21750	21750	0
523	20240315	100700	65033100	21750	21750	21750	21750	2
524	20240315	100600	64989600	21850	21850	21850	21850	0
525	20240315	100500	64989600	21850	21850	21850	21850	0
526	20240315	100400	64989600	21850	21850	21850	21850	0
527	20240315	100300	64989600	21850	21800	21850	21800	2
528	20240315	100200	64945950	21750	21750	21750	21750	0
529	20240315	100100	64945950	21750	21750	21750	21750	0
530	20240315	100000	64945950	21750	21750	21750	21750	0
531	20240315	095900	64945950	21750	21750	21750	21750	0
532	20240315	095800	64945950	21750	21750	21750	21750	0
533	20240315	095700	64945950	21750	21750	21750	21750	52
534	20240315	095600	63814950	21750	21750	21750	21750	10
535	20240315	095500	63597450	21850	21750	21850	21750	3
536	20240315	095400	63532100	21850	21850	21850	21850	0
537	20240315	095300	63532100	21850	21850	21850	21850	0
538	20240315	095200	63532100	21850	21800	21850	21800	5
539	20240315	095100	63423050	21750	21750	21750	21750	10
540	20240315	095000	63205550	21850	21850	21850	21850	0
541	20240315	094900	63205550	21850	21850	21850	21850	2
542	20240315	094800	63161850	21800	21800	21800	21800	50
543	20240315	094700	62071850	21800	21800	21800	21800	0
544	20240315	094600	62071850	21800	21700	21800	21700	52
545	20240315	094500	60943350	21800	21800	21800	21800	0
546	20240315	094400	60943350	21800	21800	21800	21800	0
547	20240315	094300	60943350	21800	21800	21800	21800	0
548	20240315	094200	60943350	21800	21700	21800	21700	32
549	20240315	094100	60248800	21800	21750	21800	21750	5
550	20240315	094000	60139850	21800	21800	21800	21800	0
551	20240315	093900	60139850	21800	21700	21800	21700	28
552	20240315	093800	59531750	21800	21800	21800	21800	0
553	20240315	093700	59531750	21800	21800	21800	21800	1
554	20240315	093600	59509950	21650	21750	21800	21650	100
555	20240315	093500	57341100	21650	21650	21650	21650	706
556	20240315	093400	42056200	21650	21600	21650	21600	56
557	20240315	093300	40846350	21600	21600	21600	21600	0
558	20240315	093200	40846350	21600	21600	21600	21600	58
559	20240315	093100	39593550	21550	21600	21600	21550	196
560	20240315	093000	35362100	21650	21650	21650	21650	30
561	20240315	092900	34712600	21650	21600	21650	21600	141
562	20240315	092800	31666950	21650	21750	21750	21600	300
563	20240315	092700	25168300	21750	21750	21750	21750	0
564	20240315	092600	25168300	21750	21750	21750	21750	0
565	20240315	092500	25168300	21750	21750	21750	21750	7
566	20240315	092400	25016050	21750	21750	21750	21750	4
567	20240315	092300	24929050	21700	21700	21700	21700	0
568	20240315	092200	24929050	21700	21700	21700	21700	2
569	20240315	092100	24885650	21700	21700	21700	21700	32
570	20240315	092000	24191250	21700	21800	21800	21700	502
571	20240315	091900	13282750	21850	21850	21850	21850	2
572	20240315	091800	13239050	21850	21850	21850	21850	2
573	20240315	091700	13195350	21850	21850	21850	21850	0
574	20240315	091600	13195350	21850	21850	21850	21850	0
575	20240315	091500	13195350	21850	21850	21850	21850	1
576	20240315	091400	13173500	21850	21850	21850	21850	0
577	20240315	091300	13173500	21850	21850	21850	21850	0
578	20240315	091200	13173500	21850	21850	21850	21850	3
579	20240315	091100	13107950	21850	21900	21900	21850	135
580	20240315	091000	10153200	21950	21950	21950	21950	268
581	20240315	090900	4270600	21950	21950	21950	21950	0
582	20240315	090800	4270600	21950	21950	21950	21950	7
583	20240315	090700	4116950	21950	21950	21950	21950	21
584	20240315	090600	3656000	22000	22000	22000	21850	129
585	20240315	090500	824850	22150	22150	22150	22150	0
586	20240315	090400	824850	22150	22150	22150	22150	1
587	20240315	090300	802700	22300	22300	22300	22300	0
588	20240315	090200	802700	22300	22300	22300	22300	0
589	20240315	090100	802700	22300	22200	22300	22200	2
590	20240315	090000	758200	22300	22300	22300	22300	34