KissMeData/009140/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185200	53811500	21800	21800	21800	21800	12
3	20240424	185100	53811500	21800	21800	21800	21800	0
4	20240424	185000	53811500	21800	21800	21800	21800	0
5	20240424	184900	53811500	21800	21800	21800	21800	0
6	20240424	184800	53811500	21800	21800	21800	21800	0
7	20240424	184700	53811500	21800	21800	21800	21800	0
8	20240424	184600	53811500	21800	21800	21800	21800	0
9	20240424	184500	53811500	21800	21800	21800	21800	0
10	20240424	184400	53811500	21800	21800	21800	21800	0
11	20240424	184300	53811500	21800	21800	21800	21800	0
12	20240424	184200	53811500	21800	21800	21800	21800	0
13	20240424	184100	53811500	21800	21800	21800	21800	0
14	20240424	184000	53811500	21800	21800	21800	21800	0
15	20240424	183900	53811500	21800	21800	21800	21800	0
16	20240424	183800	53811500	21800	21800	21800	21800	0
17	20240424	183700	53811500	21800	21800	21800	21800	0
18	20240424	183600	53811500	21800	21800	21800	21800	0
19	20240424	183500	53811500	21800	21800	21800	21800	0
20	20240424	183400	53811500	21800	21800	21800	21800	0
21	20240424	183300	53811500	21800	21800	21800	21800	0
22	20240424	183200	53811500	21800	21800	21800	21800	0
23	20240424	183100	53811500	21800	21800	21800	21800	0
24	20240424	183000	53811500	21800	21800	21800	21800	0
25	20240424	182900	53811500	21800	21800	21800	21800	0
26	20240424	182800	53811500	21800	21800	21800	21800	0
27	20240424	182700	53811500	21800	21800	21800	21800	0
28	20240424	182600	53811500	21800	21800	21800	21800	0
29	20240424	182500	53811500	21800	21800	21800	21800	0
30	20240424	182400	53811500	21800	21800	21800	21800	0
31	20240424	182300	53811500	21800	21800	21800	21800	0
32	20240424	182200	53811500	21800	21800	21800	21800	12
33	20240424	182100	53811500	21800	21800	21800	21800	0
34	20240424	182000	53811500	21800	21800	21800	21800	0
35	20240424	181900	53811500	21800	21800	21800	21800	0
36	20240424	181800	53811500	21800	21800	21800	21800	0
37	20240424	181700	53811500	21800	21800	21800	21800	0
38	20240424	181600	53811500	21800	21800	21800	21800	0
39	20240424	181500	53811500	21800	21800	21800	21800	0
40	20240424	181400	53811500	21800	21800	21800	21800	0
41	20240424	181300	53811500	21800	21800	21800	21800	0
42	20240424	181200	53811500	21800	21800	21800	21800	0
43	20240424	181100	53811500	21800	21800	21800	21800	0
44	20240424	181000	53811500	21800	21800	21800	21800	0
45	20240424	180900	53811500	21800	21800	21800	21800	0
46	20240424	180800	53811500	21800	21800	21800	21800	0
47	20240424	180700	53811500	21800	21800	21800	21800	0
48	20240424	180600	53811500	21800	21800	21800	21800	0
49	20240424	180500	53811500	21800	21800	21800	21800	0
50	20240424	180400	53811500	21800	21800	21800	21800	0
51	20240424	180300	53811500	21800	21800	21800	21800	0
52	20240424	180200	53811500	21800	21800	21800	21800	0
53	20240424	180100	53811500	21800	21800	21800	21800	0
54	20240424	180000	53811500	21800	21800	21800	21800	0
55	20240424	175900	53811500	21800	21800	21800	21800	0
56	20240424	175800	53811500	21800	21800	21800	21800	0
57	20240424	175700	53811500	21800	21800	21800	21800	0
58	20240424	175600	53811500	21800	21800	21800	21800	0
59	20240424	175500	53811500	21800	21800	21800	21800	0
60	20240424	175400	53811500	21800	21800	21800	21800	0
61	20240424	175300	53811500	21800	21800	21800	21800	0
62	20240424	175200	53811500	21800	21800	21800	21800	12
63	20240424	175100	53811500	21800	21800	21800	21800	0
64	20240424	175000	53811500	21800	21800	21800	21800	0
65	20240424	174900	53811500	21800	21800	21800	21800	0
66	20240424	174800	53811500	21800	21800	21800	21800	0
67	20240424	174700	53811500	21800	21800	21800	21800	0
68	20240424	174600	53811500	21800	21800	21800	21800	0
69	20240424	174500	53811500	21800	21800	21800	21800	0
70	20240424	174400	53811500	21800	21800	21800	21800	0
71	20240424	174300	53811500	21800	21800	21800	21800	0
72	20240424	174200	53811500	21800	21800	21800	21800	0
73	20240424	174100	53811500	21800	21800	21800	21800	0
74	20240424	174000	53811500	21800	21800	21800	21800	0
75	20240424	173900	53811500	21800	21800	21800	21800	0
76	20240424	173800	53811500	21800	21800	21800	21800	0
77	20240424	173700	53811500	21800	21800	21800	21800	0
78	20240424	173600	53811500	21800	21800	21800	21800	0
79	20240424	173500	53811500	21800	21800	21800	21800	0
80	20240424	173400	53811500	21800	21800	21800	21800	0
81	20240424	173300	53811500	21800	21800	21800	21800	0
82	20240424	173200	53811500	21800	21800	21800	21800	0
83	20240424	173100	53811500	21800	21800	21800	21800	0
84	20240424	173000	53811500	21800	21800	21800	21800	0
85	20240424	172900	53811500	21800	21800	21800	21800	0
86	20240424	172800	53811500	21800	21800	21800	21800	0
87	20240424	172700	53811500	21800	21800	21800	21800	0
88	20240424	172600	53811500	21800	21800	21800	21800	0
89	20240424	172500	53811500	21800	21800	21800	21800	0
90	20240424	172400	53811500	21800	21800	21800	21800	0
91	20240424	172300	53811500	21800	21800	21800	21800	0
92	20240424	172200	53811500	21800	21800	21800	21800	12
93	20240424	172100	53811500	21800	21800	21800	21800	0
94	20240424	172000	53811500	21800	21800	21800	21800	0
95	20240424	171900	53811500	21800	21800	21800	21800	0
96	20240424	171800	53811500	21800	21800	21800	21800	0
97	20240424	171700	53811500	21800	21800	21800	21800	0
98	20240424	171600	53811500	21800	21800	21800	21800	0
99	20240424	171500	53811500	21800	21800	21800	21800	0
100	20240424	171400	53811500	21800	21800	21800	21800	0
101	20240424	171300	53811500	21800	21800	21800	21800	0
102	20240424	171200	53811500	21800	21800	21800	21800	0
103	20240424	171100	53811500	21800	21800	21800	21800	0
104	20240424	171000	53811500	21800	21800	21800	21800	0
105	20240424	170900	53811500	21800	21800	21800	21800	0
106	20240424	170800	53811500	21800	21800	21800	21800	0
107	20240424	170700	53811500	21800	21800	21800	21800	0
108	20240424	170600	53811500	21800	21800	21800	21800	0
109	20240424	170500	53811500	21800	21800	21800	21800	0
110	20240424	170400	53811500	21800	21800	21800	21800	0
111	20240424	170300	53811500	21800	21800	21800	21800	0
112	20240424	170200	53811500	21800	21800	21800	21800	0
113	20240424	170100	53811500	21800	21800	21800	21800	0
114	20240424	170000	53811500	21800	21800	21800	21800	0
115	20240424	165900	53811500	21800	21800	21800	21800	0
116	20240424	165800	53811500	21800	21800	21800	21800	0
117	20240424	165700	53811500	21800	21800	21800	21800	0
118	20240424	165600	53811500	21800	21800	21800	21800	0
119	20240424	165500	53811500	21800	21800	21800	21800	0
120	20240424	165400	53811500	21800	21800	21800	21800	0
121	20240424	165300	53811500	21800	21800	21800	21800	0
122	20240424	165200	53811500	21800	21800	21800	21800	12
123	20240424	165100	53811500	21800	21800	21800	21800	0
124	20240424	165000	53811500	21800	21800	21800	21800	0
125	20240424	164900	53811500	21800	21800	21800	21800	0
126	20240424	164800	53811500	21800	21800	21800	21800	0
127	20240424	164700	53811500	21800	21800	21800	21800	0
128	20240424	164600	53811500	21800	21800	21800	21800	0
129	20240424	164500	53811500	21800	21800	21800	21800	0
130	20240424	164400	53811500	21800	21800	21800	21800	0
131	20240424	164300	53811500	21800	21800	21800	21800	0
132	20240424	164200	53811500	21800	21800	21800	21800	0
133	20240424	164100	53811500	21800	21800	21800	21800	0
134	20240424	164000	53811500	21800	21800	21800	21800	0
135	20240424	163900	53811500	21800	21800	21800	21800	0
136	20240424	163800	53811500	21800	21800	21800	21800	0
137	20240424	163700	53811500	21800	21800	21800	21800	0
138	20240424	163600	53811500	21800	21800	21800	21800	0
139	20240424	163500	53811500	21800	21800	21800	21800	0
140	20240424	163400	53811500	21800	21800	21800	21800	0
141	20240424	163300	53811500	21800	21800	21800	21800	0
142	20240424	163200	53811500	21800	21800	21800	21800	0
143	20240424	163100	53811500	21800	21800	21800	21800	0
144	20240424	163000	53811500	21800	21800	21800	21800	0
145	20240424	162900	53811500	21800	21800	21800	21800	0
146	20240424	162800	53811500	21800	21800	21800	21800	0
147	20240424	162700	53811500	21800	21800	21800	21800	0
148	20240424	162600	53811500	21800	21800	21800	21800	0
149	20240424	162500	53811500	21800	21800	21800	21800	0
150	20240424	162400	53811500	21800	21800	21800	21800	0
151	20240424	162300	53811500	21800	21800	21800	21800	0
152	20240424	162200	53811500	21800	21800	21800	21800	12
153	20240424	162100	53811500	21800	21800	21800	21800	0
154	20240424	162000	53811500	21800	21800	21800	21800	0
155	20240424	161900	53811500	21800	21800	21800	21800	0
156	20240424	161800	53811500	21800	21800	21800	21800	0
157	20240424	161700	53811500	21800	21800	21800	21800	0
158	20240424	161600	53811500	21800	21800	21800	21800	0
159	20240424	161500	53811500	21800	21800	21800	21800	0
160	20240424	161400	53811500	21800	21800	21800	21800	0
161	20240424	161300	53811500	21800	21800	21800	21800	0
162	20240424	161200	53811500	21800	21800	21800	21800	0
163	20240424	161100	53811500	21800	21800	21800	21800	0
164	20240424	161000	53811500	21800	21800	21800	21800	0
165	20240424	160900	53811500	21800	21800	21800	21800	0
166	20240424	160800	53811500	21800	21800	21800	21800	0
167	20240424	160700	53811500	21800	21800	21800	21800	0
168	20240424	160600	53811500	21800	21800	21800	21800	0
169	20240424	160500	53811500	21800	21800	21800	21800	0
170	20240424	160400	53811500	21800	21800	21800	21800	0
171	20240424	160300	53811500	21800	21800	21800	21800	0
172	20240424	160200	53811500	21800	21800	21800	21800	0
173	20240424	160100	53811500	21800	21800	21800	21800	0
174	20240424	160000	53811500	21800	21800	21800	21800	0
175	20240424	155900	53811500	21800	21800	21800	21800	0
176	20240424	155800	53811500	21800	21800	21800	21800	0
177	20240424	155700	53811500	21800	21800	21800	21800	0
178	20240424	155600	53811500	21800	21800	21800	21800	0
179	20240424	155500	53811500	21800	21800	21800	21800	0
180	20240424	155400	53811500	21800	21800	21800	21800	0
181	20240424	155300	53811500	21800	21800	21800	21800	0
182	20240424	155200	53811500	21800	21800	21800	21800	12
183	20240424	155100	53811500	21800	21800	21800	21800	0
184	20240424	155000	53811500	21800	21800	21800	21800	0
185	20240424	154900	53811500	21800	21800	21800	21800	0
186	20240424	154800	53811500	21800	21800	21800	21800	0
187	20240424	154700	53811500	21800	21800	21800	21800	0
188	20240424	154600	53811500	21800	21800	21800	21800	0
189	20240424	154500	53811500	21800	21800	21800	21800	0
190	20240424	154400	53811500	21800	21800	21800	21800	0
191	20240424	154300	53811500	21800	21800	21800	21800	0
192	20240424	154200	53811500	21800	21800	21800	21800	0
193	20240424	154100	53811500	21800	21800	21800	21800	0
194	20240424	154000	53811500	21800	21800	21800	21800	0
195	20240424	153900	53811500	21800	21800	21800	21800	0
196	20240424	153800	53811500	21800	21800	21800	21800	0
197	20240424	153700	53811500	21800	21800	21800	21800	0
198	20240424	153600	53811500	21800	21800	21800	21800	0
199	20240424	153500	53811500	21800	21800	21800	21800	0
200	20240424	153400	53811500	21800	21800	21800	21800	0
201	20240424	153300	53811500	21800	21800	21800	21800	0
202	20240424	153200	53811500	21800	21800	21800	21800	0
203	20240424	153100	53811500	21800	21800	21800	21800	0
204	20240424	153000	53811500	21800	21800	21800	21800	12
205	20240424	152900	53549900	21800	21800	21800	21800	0
206	20240424	152800	53549900	21800	21800	21800	21800	0
207	20240424	152700	53549900	21800	21800	21800	21800	0
208	20240424	152600	53549900	21800	21800	21800	21800	0
209	20240424	152500	53549900	21800	21800	21800	21800	0
210	20240424	152400	53549900	21800	21800	21800	21800	0
211	20240424	152300	53549900	21800	21800	21800	21800	0
212	20240424	152200	53549900	21800	21800	21800	21800	0
213	20240424	152100	53549900	21800	21800	21800	21800	0
214	20240424	152000	53549900	21800	21800	21800	21800	0
215	20240424	151900	53549900	21800	21800	21800	21800	0
216	20240424	151800	53549900	21800	21800	21800	21800	0
217	20240424	151700	53549900	21800	21800	21800	21800	0
218	20240424	151600	53549900	21800	21800	21800	21800	0
219	20240424	151500	53549900	21800	21750	21800	21700	32
220	20240424	151400	52854750	21800	21800	21800	21800	0
221	20240424	151300	52854750	21800	21800	21800	21800	0
222	20240424	151200	52854750	21800	21800	21800	21800	2
223	20240424	151100	52811150	21800	21800	21800	21800	1
224	20240424	151000	52789350	21750	21750	21750	21750	0
225	20240424	150900	52789350	21750	21750	21750	21750	0
226	20240424	150800	52789350	21750	21750	21750	21750	2
227	20240424	150700	52745850	21800	21800	21800	21800	0
228	20240424	150600	52745850	21800	21800	21800	21800	0
229	20240424	150500	52745850	21800	21800	21800	21800	2
230	20240424	150400	52702250	21800	21800	21800	21800	0
231	20240424	150300	52702250	21800	21800	21800	21800	0
232	20240424	150200	52702250	21800	21800	21800	21800	0
233	20240424	150100	52702250	21800	21800	21800	21800	6
234	20240424	150000	52571450	21850	21850	21850	21850	22
235	20240424	145900	52090750	21850	21850	21850	21850	2
236	20240424	145800	52047050	21850	21850	21850	21850	0
237	20240424	145700	52047050	21850	21850	21850	21850	19
238	20240424	145600	51631900	21850	21850	21850	21850	0
239	20240424	145500	51631900	21850	21850	21850	21850	0
240	20240424	145400	51631900	21850	21850	21850	21850	0
241	20240424	145300	51631900	21850	21850	21850	21850	0
242	20240424	145200	51631900	21850	21850	21850	21850	0
243	20240424	145100	51631900	21850	21850	21850	21850	0
244	20240424	145000	51631900	21850	21850	21850	21850	0
245	20240424	144900	51631900	21850	21850	21850	21850	0
246	20240424	144800	51631900	21850	21850	21850	21850	0
247	20240424	144700	51631900	21850	21850	21850	21850	0
248	20240424	144600	51631900	21850	21850	21850	21850	0
249	20240424	144500	51631900	21850	21850	21850	21850	0
250	20240424	144400	51631900	21850	21850	21850	21850	0
251	20240424	144300	51631900	21850	21850	21850	21850	0
252	20240424	144200	51631900	21850	21850	21850	21850	0
253	20240424	144100	51631900	21850	21850	21850	21850	0
254	20240424	144000	51631900	21850	21850	21850	21850	0
255	20240424	143900	51631900	21850	21850	21850	21850	0
256	20240424	143800	51631900	21850	21850	21850	21850	0
257	20240424	143700	51631900	21850	21850	21850	21850	0
258	20240424	143600	51631900	21850	21850	21850	21850	19
259	20240424	143500	51216750	21850	21850	21850	21850	0
260	20240424	143400	51216750	21850	21850	21850	21850	0
261	20240424	143300	51216750	21850	21850	21850	21850	0
262	20240424	143200	51216750	21850	21850	21850	21850	0
263	20240424	143100	51216750	21850	21850	21850	21850	0
264	20240424	143000	51216750	21850	21850	21850	21850	0
265	20240424	142900	51216750	21850	21850	21850	21850	0
266	20240424	142800	51216750	21850	21850	21850	21850	0
267	20240424	142700	51216750	21850	21850	21850	21850	0
268	20240424	142600	51216750	21850	21850	21850	21850	0
269	20240424	142500	51216750	21850	21850	21850	21850	0
270	20240424	142400	51216750	21850	21850	21850	21850	0
271	20240424	142300	51216750	21850	21850	21850	21850	0
272	20240424	142200	51216750	21850	21850	21850	21850	0
273	20240424	142100	51216750	21850	21850	21850	21850	0
274	20240424	142000	51216750	21850	21850	21850	21850	0
275	20240424	141900	51216750	21850	21850	21850	21850	0
276	20240424	141800	51216750	21850	21850	21850	21850	0
277	20240424	141700	51216750	21850	21850	21850	21850	0
278	20240424	141600	51216750	21850	21850	21850	21850	0
279	20240424	141500	51216750	21850	21850	21850	21850	0
280	20240424	141400	51216750	21850	21850	21850	21850	0
281	20240424	141300	51216750	21850	21850	21850	21850	0
282	20240424	141200	51216750	21850	21850	21850	21850	0
283	20240424	141100	51216750	21850	21850	21850	21850	0
284	20240424	141000	51216750	21850	21850	21850	21850	0
285	20240424	140900	51216750	21850	21850	21850	21850	0
286	20240424	140800	51216750	21850	21850	21850	21850	0
287	20240424	140700	51216750	21850	21850	21850	21850	0
288	20240424	140600	51216750	21850	21850	21850	21850	0
289	20240424	140500	51216750	21850	21850	21850	21850	0
290	20240424	140400	51216750	21850	21850	21850	21850	0
291	20240424	140300	51216750	21850	21850	21850	21850	0
292	20240424	140200	51216750	21850	21850	21850	21850	0
293	20240424	140100	51216750	21850	21850	21850	21850	0
294	20240424	140000	51216750	21850	21850	21850	21850	0
295	20240424	135900	51216750	21850	21850	21850	21850	0
296	20240424	135800	51216750	21850	21850	21850	21850	1
297	20240424	135700	51194900	21800	21800	21800	21800	0
298	20240424	135600	51194900	21800	21800	21800	21800	2
299	20240424	135500	51151300	21800	21800	21800	21800	4
300	20240424	135400	51064100	21900	21900	21900	21900	0
301	20240424	135300	51064100	21900	21900	21900	21900	0
302	20240424	135200	51064100	21900	21900	21900	21900	0
303	20240424	135100	51064100	21900	21900	21900	21900	0
304	20240424	135000	51064100	21900	21900	21900	21900	5
305	20240424	134900	50954600	21900	21900	21900	21900	0
306	20240424	134800	50954600	21900	21900	21900	21900	0
307	20240424	134700	50954600	21900	21850	21900	21850	4
308	20240424	134600	50867150	21800	21800	21800	21800	0
309	20240424	134500	50867150	21800	21800	21800	21800	0
310	20240424	134400	50867150	21800	21800	21800	21800	0
311	20240424	134300	50867150	21800	21800	21800	21800	10
312	20240424	134200	50649150	21950	21950	21950	21950	0
313	20240424	134100	50649150	21950	21950	21950	21950	0
314	20240424	134000	50649150	21950	21950	21950	21950	0
315	20240424	133900	50649150	21950	21950	21950	21950	0
316	20240424	133800	50649150	21950	21900	21950	21900	4
317	20240424	133700	50561500	21950	21950	21950	21950	0
318	20240424	133600	50561500	21950	21950	21950	21950	0
319	20240424	133500	50561500	21950	21950	21950	21950	1
320	20240424	133400	50539550	21900	21900	21900	21900	10
321	20240424	133300	50320550	21950	21900	21950	21750	52
322	20240424	133200	49181800	21900	21900	21900	21900	0
323	20240424	133100	49181800	21900	21900	21900	21900	0
324	20240424	133000	49181800	21900	21850	21900	21850	130
325	20240424	132900	46341250	21850	21850	21850	21850	0
326	20240424	132800	46341250	21850	21850	21850	21850	0
327	20240424	132700	46341250	21850	21850	21850	21850	0
328	20240424	132600	46341250	21850	21850	21850	21850	0
329	20240424	132500	46341250	21850	21850	21850	21850	0
330	20240424	132400	46341250	21850	21850	21850	21850	0
331	20240424	132300	46341250	21850	21850	21850	21850	0
332	20240424	132200	46341250	21850	21850	21850	21850	0
333	20240424	132100	46341250	21850	21850	21850	21850	0
334	20240424	132000	46341250	21850	21850	21850	21850	0
335	20240424	131900	46341250	21850	21850	21850	21850	0
336	20240424	131800	46341250	21850	21850	21850	21850	0
337	20240424	131700	46341250	21850	21850	21850	21850	0
338	20240424	131600	46341250	21850	21850	21850	21850	0
339	20240424	131500	46341250	21850	21850	21850	21850	0
340	20240424	131400	46341250	21850	21850	21850	21850	0
341	20240424	131300	46341250	21850	21850	21850	21850	0
342	20240424	131200	46341250	21850	21850	21850	21850	0
343	20240424	131100	46341250	21850	21850	21850	21850	0
344	20240424	131000	46341250	21850	21850	21850	21850	0
345	20240424	130900	46341250	21850	21850	21850	21850	0
346	20240424	130800	46341250	21850	21850	21850	21850	0
347	20240424	130700	46341250	21850	21850	21850	21850	0
348	20240424	130600	46341250	21850	21850	21850	21850	0
349	20240424	130500	46341250	21850	21850	21850	21850	0
350	20240424	130400	46341250	21850	21850	21850	21850	0
351	20240424	130300	46341250	21850	21850	21850	21850	0
352	20240424	130200	46341250	21850	21850	21850	21850	0
353	20240424	130100	46341250	21850	21850	21850	21850	0
354	20240424	130000	46341250	21850	21850	21850	21850	0
355	20240424	125900	46341250	21850	21850	21850	21850	0
356	20240424	125800	46341250	21850	21850	21850	21850	0
357	20240424	125700	46341250	21850	21850	21850	21850	0
358	20240424	125600	46341250	21850	21850	21850	21850	0
359	20240424	125500	46341250	21850	21850	21850	21850	0
360	20240424	125400	46341250	21850	21850	21850	21850	0
361	20240424	125300	46341250	21850	21850	21850	21850	0
362	20240424	125200	46341250	21850	21850	21850	21850	0
363	20240424	125100	46341250	21850	21850	21850	21850	0
364	20240424	125000	46341250	21850	21850	21850	21850	0
365	20240424	124900	46341250	21850	21850	21850	21850	0
366	20240424	124800	46341250	21850	21850	21850	21850	0
367	20240424	124700	46341250	21850	21850	21850	21850	0
368	20240424	124600	46341250	21850	21850	21850	21850	0
369	20240424	124500	46341250	21850	21850	21850	21850	0
370	20240424	124400	46341250	21850	21850	21850	21850	0
371	20240424	124300	46341250	21850	21850	21850	21850	0
372	20240424	124200	46341250	21850	21850	21850	21850	0
373	20240424	124100	46341250	21850	21850	21850	21850	0
374	20240424	124000	46341250	21850	21850	21850	21850	0
375	20240424	123900	46341250	21850	21850	21850	21850	0
376	20240424	123800	46341250	21850	21850	21850	21850	0
377	20240424	123700	46341250	21850	21850	21850	21850	0
378	20240424	123600	46341250	21850	21850	21850	21850	0
379	20240424	123500	46341250	21850	21850	21850	21850	0
380	20240424	123400	46341250	21850	21850	21850	21850	0
381	20240424	123300	46341250	21850	21850	21850	21850	0
382	20240424	123200	46341250	21850	21850	21850	21850	0
383	20240424	123100	46341250	21850	21800	21850	21800	4
384	20240424	123000	46254000	21700	21700	21700	21700	0
385	20240424	122900	46254000	21700	21700	21700	21700	4
386	20240424	122800	46167200	21900	21900	21900	21900	0
387	20240424	122700	46167200	21900	21900	21900	21900	0
388	20240424	122600	46167200	21900	21900	21900	21900	0
389	20240424	122500	46167200	21900	21900	21900	21900	0
390	20240424	122400	46167200	21900	21900	21900	21900	0
391	20240424	122300	46167200	21900	21900	21900	21900	0
392	20240424	122200	46167200	21900	21900	21900	21900	0
393	20240424	122100	46167200	21900	21900	21900	21900	0
394	20240424	122000	46167200	21900	21900	21900	21900	0
395	20240424	121900	46167200	21900	21900	21900	21900	0
396	20240424	121800	46167200	21900	21900	21900	21900	0
397	20240424	121700	46167200	21900	21900	21900	21900	0
398	20240424	121600	46167200	21900	21900	21900	21900	0
399	20240424	121500	46167200	21900	21900	21900	21900	0
400	20240424	121400	46167200	21900	21800	21900	21800	500
401	20240424	121300	35244750	21800	21750	21800	21750	11
402	20240424	121200	35005450	21800	21800	21800	21800	0
403	20240424	121100	35005450	21800	21800	21800	21800	0
404	20240424	121000	35005450	21800	21800	21800	21800	0
405	20240424	120900	35005450	21800	21800	21800	21800	0
406	20240424	120800	35005450	21800	21800	21800	21800	0
407	20240424	120700	35005450	21800	21750	21800	21750	48
408	20240424	120600	33961400	21700	21700	21700	21700	15
409	20240424	120500	33635900	21700	21700	21700	21700	9
410	20240424	120400	33440600	21600	21600	21600	21600	0
411	20240424	120300	33440600	21600	21600	21600	21600	0
412	20240424	120200	33440600	21600	21600	21600	21600	0
413	20240424	120100	33440600	21600	21600	21600	21600	0
414	20240424	120000	33440600	21600	21600	21600	21600	7
415	20240424	115900	33289400	21750	21650	21750	21650	11
416	20240424	115800	33050900	21600	21600	21600	21600	0
417	20240424	115700	33050900	21600	21600	21600	21600	0
418	20240424	115600	33050900	21600	21600	21600	21600	0
419	20240424	115500	33050900	21600	21600	21600	21600	1
420	20240424	115400	33029300	21600	21600	21600	21600	0
421	20240424	115300	33029300	21600	21600	21600	21600	10
422	20240424	115200	32813300	21600	21600	21600	21600	29
423	20240424	115100	32186900	21650	21650	21650	21650	5
424	20240424	115000	32078650	21650	21650	21650	21650	0
425	20240424	114900	32078650	21650	21650	21650	21650	5
426	20240424	114800	31970400	21750	21750	21750	21750	0
427	20240424	114700	31970400	21750	21750	21750	21750	0
428	20240424	114600	31970400	21750	21750	21750	21750	0
429	20240424	114500	31970400	21750	21750	21750	21750	0
430	20240424	114400	31970400	21750	21750	21750	21750	0
431	20240424	114300	31970400	21750	21750	21750	21750	0
432	20240424	114200	31970400	21750	21750	21750	21750	0
433	20240424	114100	31970400	21750	21750	21750	21750	0
434	20240424	114000	31970400	21750	21750	21750	21750	0
435	20240424	113900	31970400	21750	21750	21750	21750	0
436	20240424	113800	31970400	21750	21750	21750	21750	0
437	20240424	113700	31970400	21750	21750	21750	21750	0
438	20240424	113600	31970400	21750	21750	21750	21750	0
439	20240424	113500	31970400	21750	21750	21750	21750	0
440	20240424	113400	31970400	21750	21750	21750	21750	0
441	20240424	113300	31970400	21750	21700	21750	21700	2
442	20240424	113200	31926950	21700	21700	21700	21700	1
443	20240424	113100	31905250	21700	21700	21700	21700	0
444	20240424	113000	31905250	21700	21700	21700	21700	0
445	20240424	112900	31905250	21700	21700	21700	21700	0
446	20240424	112800	31905250	21700	21700	21700	21700	1
447	20240424	112700	31883550	21800	21800	21800	21800	0
448	20240424	112600	31883550	21800	21800	21800	21800	0
449	20240424	112500	31883550	21800	21800	21800	21800	0
450	20240424	112400	31883550	21800	21800	21800	21800	0
451	20240424	112300	31883550	21800	21800	21800	21800	0
452	20240424	112200	31883550	21800	21800	21800	21800	0
453	20240424	112100	31883550	21800	21800	21800	21800	0
454	20240424	112000	31883550	21800	21800	21800	21800	0
455	20240424	111900	31883550	21800	21800	21800	21800	0
456	20240424	111800	31883550	21800	21800	21800	21800	0
457	20240424	111700	31883550	21800	21800	21800	21800	0
458	20240424	111600	31883550	21800	21800	21800	21800	0
459	20240424	111500	31883550	21800	21800	21800	21800	0
460	20240424	111400	31883550	21800	21800	21800	21800	0
461	20240424	111300	31883550	21800	21800	21800	21800	0
462	20240424	111200	31883550	21800	21800	21800	21800	0
463	20240424	111100	31883550	21800	21800	21800	21800	1
464	20240424	111000	31861750	21650	21650	21650	21650	27
465	20240424	110900	31277200	21600	21600	21600	21600	140
466	20240424	110800	28253200	21800	21800	21800	21800	0
467	20240424	110700	28253200	21800	21800	21800	21800	0
468	20240424	110600	28253200	21800	21750	21800	21750	32
469	20240424	110500	27557150	21750	21750	21750	21750	1
470	20240424	110400	27535400	21700	21700	21700	21700	0
471	20240424	110300	27535400	21700	21700	21700	21700	0
472	20240424	110200	27535400	21700	21700	21700	21700	0
473	20240424	110100	27535400	21700	21700	21700	21700	3
474	20240424	110000	27470300	21600	21650	21650	21600	104
475	20240424	105900	25223850	21750	21750	21750	21750	0
476	20240424	105800	25223850	21750	21750	21750	21750	0
477	20240424	105700	25223850	21750	21750	21750	21750	0
478	20240424	105600	25223850	21750	21750	21750	21750	0
479	20240424	105500	25223850	21750	21750	21750	21750	0
480	20240424	105400	25223850	21750	21750	21750	21750	0
481	20240424	105300	25223850	21750	21750	21750	21750	1
482	20240424	105200	25202100	21650	21650	21750	21650	10
483	20240424	105100	24985500	21750	21750	21750	21750	0
484	20240424	105000	24985500	21750	21750	21750	21750	0
485	20240424	104900	24985500	21750	21750	21750	21750	0
486	20240424	104800	24985500	21750	21750	21750	21750	0
487	20240424	104700	24985500	21750	21750	21750	21750	0
488	20240424	104600	24985500	21750	21750	21750	21750	0
489	20240424	104500	24985500	21750	21750	21750	21750	0
490	20240424	104400	24985500	21750	21750	21750	21750	0
491	20240424	104300	24985500	21750	21750	21750	21750	0
492	20240424	104200	24985500	21750	21750	21750	21750	0
493	20240424	104100	24985500	21750	21600	21750	21600	54
494	20240424	104000	23818950	21750	21750	21750	21750	0
495	20240424	103900	23818950	21750	21750	21750	21750	0
496	20240424	103800	23818950	21750	21750	21750	21750	0
497	20240424	103700	23818950	21750	21750	21750	21750	0
498	20240424	103600	23818950	21750	21750	21750	21750	0
499	20240424	103500	23818950	21750	21750	21750	21750	0
500	20240424	103400	23818950	21750	21750	21750	21750	0
501	20240424	103300	23818950	21750	21750	21750	21750	0
502	20240424	103200	23818950	21750	21750	21750	21750	0
503	20240424	103100	23818950	21750	21750	21750	21750	0
504	20240424	103000	23818950	21750	21700	21750	21700	34
505	20240424	102900	23081100	21700	21700	21700	21700	0
506	20240424	102800	23081100	21700	21700	21700	21700	0
507	20240424	102700	23081100	21700	21700	21700	21700	0
508	20240424	102600	23081100	21700	21700	21700	21700	0
509	20240424	102500	23081100	21700	21700	21700	21700	0
510	20240424	102400	23081100	21700	21700	21700	21700	0
511	20240424	102300	23081100	21700	21700	21700	21700	0
512	20240424	102200	23081100	21700	21700	21700	21700	0
513	20240424	102100	23081100	21700	21700	21700	21700	0
514	20240424	102000	23081100	21700	21700	21700	21700	0
515	20240424	101900	23081100	21700	21700	21700	21700	0
516	20240424	101800	23081100	21700	21700	21700	21700	0
517	20240424	101700	23081100	21700	21700	21700	21700	0
518	20240424	101600	23081100	21700	21700	21700	21700	0
519	20240424	101500	23081100	21700	21700	21700	21700	0
520	20240424	101400	23081100	21700	21700	21700	21700	1
521	20240424	101300	23059400	21600	21600	21600	21600	0
522	20240424	101200	23059400	21600	21600	21600	21600	0
523	20240424	101100	23059400	21600	21600	21600	21600	0
524	20240424	101000	23059400	21600	21600	21600	21600	30
525	20240424	100900	22411400	21600	21600	21600	21600	0
526	20240424	100800	22411400	21600	21600	21600	21600	0
527	20240424	100700	22411400	21600	21600	21600	21600	0
528	20240424	100600	22411400	21600	21600	21600	21600	0
529	20240424	100500	22411400	21600	21600	21600	21600	0
530	20240424	100400	22411400	21600	21600	21600	21600	0
531	20240424	100300	22411400	21600	21600	21600	21600	0
532	20240424	100200	22411400	21600	21600	21600	21600	0
533	20240424	100100	22411400	21600	21600	21600	21600	0
534	20240424	100000	22411400	21600	21600	21600	21600	0
535	20240424	095900	22411400	21600	21600	21600	21600	0
536	20240424	095800	22411400	21600	21600	21600	21600	0
537	20240424	095700	22411400	21600	21600	21600	21600	0
538	20240424	095600	22411400	21600	21600	21600	21600	0
539	20240424	095500	22411400	21600	21600	21600	21600	0
540	20240424	095400	22411400	21600	21600	21600	21600	0
541	20240424	095300	22411400	21600	21600	21600	21600	0
542	20240424	095200	22411400	21600	21600	21600	21600	221
543	20240424	095100	17637800	21600	21600	21600	21600	0
544	20240424	095000	17637800	21600	21600	21600	21600	0
545	20240424	094900	17637800	21600	21600	21600	21600	0
546	20240424	094800	17637800	21600	21600	21600	21600	0
547	20240424	094700	17637800	21600	21600	21600	21600	0
548	20240424	094600	17637800	21600	21600	21600	21600	0
549	20240424	094500	17637800	21600	21600	21600	21600	0
550	20240424	094400	17637800	21600	21600	21600	21600	8
551	20240424	094300	17465000	21600	21600	21600	21600	43
552	20240424	094200	16536200	21700	21700	21700	21700	0
553	20240424	094100	16536200	21700	21700	21700	21700	0
554	20240424	094000	16536200	21700	21700	21700	21700	1
555	20240424	093900	16514500	21650	21650	21650	21650	0
556	20240424	093800	16514500	21650	21650	21650	21650	0
557	20240424	093700	16514500	21650	21650	21650	21650	0
558	20240424	093600	16514500	21650	21650	21650	21650	5
559	20240424	093500	16406250	21600	21600	21600	21600	36
560	20240424	093400	15628650	21600	21600	21600	21600	0
561	20240424	093300	15628650	21600	21600	21600	21600	0
562	20240424	093200	15628650	21600	21600	21600	21600	3
563	20240424	093100	15563850	21600	21600	21600	21600	1
564	20240424	093000	15542250	21600	21600	21600	21600	0
565	20240424	092900	15542250	21600	21600	21600	21600	0
566	20240424	092800	15542250	21600	21600	21600	21600	0
567	20240424	092700	15542250	21600	21600	21600	21600	0
568	20240424	092600	15542250	21600	21600	21600	21600	58
569	20240424	092500	14289450	21600	21600	21600	21600	0
570	20240424	092400	14289450	21600	21600	21600	21600	0
571	20240424	092300	14289450	21600	21600	21600	21600	0
572	20240424	092200	14289450	21600	21600	21600	21600	0
573	20240424	092100	14289450	21600	21600	21600	21600	1
574	20240424	092000	14267850	21600	21600	21600	21600	0
575	20240424	091900	14267850	21600	21600	21600	21600	21
576	20240424	091800	13814250	21600	21600	21600	21600	0
577	20240424	091700	13814250	21600	21600	21600	21600	0
578	20240424	091600	13814250	21600	21600	21600	21600	0
579	20240424	091500	13814250	21600	21600	21600	21600	0
580	20240424	091400	13814250	21600	21600	21600	21600	29
581	20240424	091300	13187850	21600	21600	21600	21600	0
582	20240424	091200	13187850	21600	21600	21600	21600	24
583	20240424	091100	12669450	21600	21600	21600	21600	3
584	20240424	091000	12604650	21650	21650	21650	21650	0
585	20240424	090900	12604650	21650	21650	21650	21650	0
586	20240424	090800	12604650	21650	21650	21650	21650	0
587	20240424	090700	12604650	21650	21650	21650	21650	0
588	20240424	090600	12604650	21650	21650	21650	21650	0
589	20240424	090500	12604650	21650	21650	21650	21650	0
590	20240424	090400	12604650	21650	21650	21650	21650	0
591	20240424	090300	12604650	21650	21650	21650	21650	2
592	20240424	090200	12561350	21800	21800	21800	21800	0
593	20240424	090100	12561350	21800	21800	21800	21800	1
594	20240424	090000	12539550	21900	21450	21900	21450	583