KissMeData/009140/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	185200	25228250	21800	21800	21800	21800	120
3	20240426	185100	25228250	21800	21800	21800	21800	0
4	20240426	185000	25228250	21800	21800	21800	21800	0
5	20240426	184900	25228250	21800	21800	21800	21800	0
6	20240426	184800	25228250	21800	21800	21800	21800	0
7	20240426	184700	25228250	21800	21800	21800	21800	0
8	20240426	184600	25228250	21800	21800	21800	21800	0
9	20240426	184500	25228250	21800	21800	21800	21800	0
10	20240426	184400	25228250	21800	21800	21800	21800	0
11	20240426	184300	25228250	21800	21800	21800	21800	0
12	20240426	184200	25228250	21800	21800	21800	21800	0
13	20240426	184100	25228250	21800	21800	21800	21800	0
14	20240426	184000	25228250	21800	21800	21800	21800	0
15	20240426	183900	25228250	21800	21800	21800	21800	0
16	20240426	183800	25228250	21800	21800	21800	21800	0
17	20240426	183700	25228250	21800	21800	21800	21800	0
18	20240426	183600	25228250	21800	21800	21800	21800	0
19	20240426	183500	25228250	21800	21800	21800	21800	0
20	20240426	183400	25228250	21800	21800	21800	21800	0
21	20240426	183300	25228250	21800	21800	21800	21800	0
22	20240426	183200	25228250	21800	21800	21800	21800	0
23	20240426	183100	25228250	21800	21800	21800	21800	0
24	20240426	183000	25228250	21800	21800	21800	21800	0
25	20240426	182900	25228250	21800	21800	21800	21800	0
26	20240426	182800	25228250	21800	21800	21800	21800	0
27	20240426	182700	25228250	21800	21800	21800	21800	0
28	20240426	182600	25228250	21800	21800	21800	21800	0
29	20240426	182500	25228250	21800	21800	21800	21800	0
30	20240426	182400	25228250	21800	21800	21800	21800	0
31	20240426	182300	25228250	21800	21800	21800	21800	0
32	20240426	182200	25228250	21800	21800	21800	21800	120
33	20240426	182100	25228250	21800	21800	21800	21800	0
34	20240426	182000	25228250	21800	21800	21800	21800	0
35	20240426	181900	25228250	21800	21800	21800	21800	0
36	20240426	181800	25228250	21800	21800	21800	21800	0
37	20240426	181700	25228250	21800	21800	21800	21800	0
38	20240426	181600	25228250	21800	21800	21800	21800	0
39	20240426	181500	25228250	21800	21800	21800	21800	0
40	20240426	181400	25228250	21800	21800	21800	21800	0
41	20240426	181300	25228250	21800	21800	21800	21800	0
42	20240426	181200	25228250	21800	21800	21800	21800	0
43	20240426	181100	25228250	21800	21800	21800	21800	0
44	20240426	181000	25228250	21800	21800	21800	21800	0
45	20240426	180900	25228250	21800	21800	21800	21800	0
46	20240426	180800	25228250	21800	21800	21800	21800	0
47	20240426	180700	25228250	21800	21800	21800	21800	0
48	20240426	180600	25228250	21800	21800	21800	21800	0
49	20240426	180500	25228250	21800	21800	21800	21800	0
50	20240426	180400	25228250	21800	21800	21800	21800	0
51	20240426	180300	25228250	21800	21800	21800	21800	0
52	20240426	180200	25228250	21800	21800	21800	21800	0
53	20240426	180100	25228250	21800	21800	21800	21800	0
54	20240426	180000	25228250	21800	21800	21800	21800	0
55	20240426	175900	25228250	21800	21800	21800	21800	0
56	20240426	175800	25228250	21800	21800	21800	21800	0
57	20240426	175700	25228250	21800	21800	21800	21800	0
58	20240426	175600	25228250	21800	21800	21800	21800	0
59	20240426	175500	25228250	21800	21800	21800	21800	0
60	20240426	175400	25228250	21800	21800	21800	21800	0
61	20240426	175300	25228250	21800	21800	21800	21800	0
62	20240426	175200	25228250	21800	21800	21800	21800	120
63	20240426	175100	25228250	21800	21800	21800	21800	0
64	20240426	175000	25228250	21800	21800	21800	21800	0
65	20240426	174900	25228250	21800	21800	21800	21800	0
66	20240426	174800	25228250	21800	21800	21800	21800	0
67	20240426	174700	25228250	21800	21800	21800	21800	0
68	20240426	174600	25228250	21800	21800	21800	21800	0
69	20240426	174500	25228250	21800	21800	21800	21800	0
70	20240426	174400	25228250	21800	21800	21800	21800	0
71	20240426	174300	25228250	21800	21800	21800	21800	0
72	20240426	174200	25228250	21800	21800	21800	21800	0
73	20240426	174100	25228250	21800	21800	21800	21800	0
74	20240426	174000	25228250	21800	21800	21800	21800	0
75	20240426	173900	25228250	21800	21800	21800	21800	0
76	20240426	173800	25228250	21800	21800	21800	21800	0
77	20240426	173700	25228250	21800	21800	21800	21800	0
78	20240426	173600	25228250	21800	21800	21800	21800	0
79	20240426	173500	25228250	21800	21800	21800	21800	0
80	20240426	173400	25228250	21800	21800	21800	21800	0
81	20240426	173300	25228250	21800	21800	21800	21800	0
82	20240426	173200	25228250	21800	21800	21800	21800	0
83	20240426	173100	25228250	21800	21800	21800	21800	0
84	20240426	173000	25228250	21800	21800	21800	21800	0
85	20240426	172900	25228250	21800	21800	21800	21800	0
86	20240426	172800	25228250	21800	21800	21800	21800	0
87	20240426	172700	25228250	21800	21800	21800	21800	0
88	20240426	172600	25228250	21800	21800	21800	21800	0
89	20240426	172500	25228250	21800	21800	21800	21800	0
90	20240426	172400	25228250	21800	21800	21800	21800	0
91	20240426	172300	25228250	21800	21800	21800	21800	0
92	20240426	172200	25228250	21800	21800	21800	21800	120
93	20240426	172100	25228250	21800	21800	21800	21800	0
94	20240426	172000	25228250	21800	21800	21800	21800	0
95	20240426	171900	25228250	21800	21800	21800	21800	0
96	20240426	171800	25228250	21800	21800	21800	21800	0
97	20240426	171700	25228250	21800	21800	21800	21800	0
98	20240426	171600	25228250	21800	21800	21800	21800	0
99	20240426	171500	25228250	21800	21800	21800	21800	0
100	20240426	171400	25228250	21800	21800	21800	21800	0
101	20240426	171300	25228250	21800	21800	21800	21800	0
102	20240426	171200	25228250	21800	21800	21800	21800	0
103	20240426	171100	25228250	21800	21800	21800	21800	0
104	20240426	171000	25228250	21800	21800	21800	21800	0
105	20240426	170900	25228250	21800	21800	21800	21800	0
106	20240426	170800	25228250	21800	21800	21800	21800	0
107	20240426	170700	25228250	21800	21800	21800	21800	0
108	20240426	170600	25228250	21800	21800	21800	21800	0
109	20240426	170500	25228250	21800	21800	21800	21800	0
110	20240426	170400	25228250	21800	21800	21800	21800	0
111	20240426	170300	25228250	21800	21800	21800	21800	0
112	20240426	170200	25228250	21800	21800	21800	21800	0
113	20240426	170100	25228250	21800	21800	21800	21800	0
114	20240426	170000	25228250	21800	21800	21800	21800	0
115	20240426	165900	25228250	21800	21800	21800	21800	0
116	20240426	165800	25228250	21800	21800	21800	21800	0
117	20240426	165700	25228250	21800	21800	21800	21800	0
118	20240426	165600	25228250	21800	21800	21800	21800	0
119	20240426	165500	25228250	21800	21800	21800	21800	0
120	20240426	165400	25228250	21800	21800	21800	21800	0
121	20240426	165300	25228250	21800	21800	21800	21800	0
122	20240426	165200	25228250	21800	21800	21800	21800	120
123	20240426	165100	25228250	21800	21800	21800	21800	0
124	20240426	165000	25228250	21800	21800	21800	21800	0
125	20240426	164900	25228250	21800	21800	21800	21800	0
126	20240426	164800	25228250	21800	21800	21800	21800	0
127	20240426	164700	25228250	21800	21800	21800	21800	0
128	20240426	164600	25228250	21800	21800	21800	21800	0
129	20240426	164500	25228250	21800	21800	21800	21800	0
130	20240426	164400	25228250	21800	21800	21800	21800	0
131	20240426	164300	25228250	21800	21800	21800	21800	0
132	20240426	164200	25228250	21800	21800	21800	21800	0
133	20240426	164100	25228250	21800	21800	21800	21800	0
134	20240426	164000	25228250	21800	21800	21800	21800	0
135	20240426	163900	25228250	21800	21800	21800	21800	0
136	20240426	163800	25228250	21800	21800	21800	21800	0
137	20240426	163700	25228250	21800	21800	21800	21800	0
138	20240426	163600	25228250	21800	21800	21800	21800	0
139	20240426	163500	25228250	21800	21800	21800	21800	0
140	20240426	163400	25228250	21800	21800	21800	21800	0
141	20240426	163300	25228250	21800	21800	21800	21800	0
142	20240426	163200	25228250	21800	21800	21800	21800	0
143	20240426	163100	25228250	21800	21800	21800	21800	0
144	20240426	163000	25228250	21800	21800	21800	21800	0
145	20240426	162900	25228250	21800	21800	21800	21800	0
146	20240426	162800	25228250	21800	21800	21800	21800	0
147	20240426	162700	25228250	21800	21800	21800	21800	0
148	20240426	162600	25228250	21800	21800	21800	21800	0
149	20240426	162500	25228250	21800	21800	21800	21800	0
150	20240426	162400	25228250	21800	21800	21800	21800	0
151	20240426	162300	25228250	21800	21800	21800	21800	0
152	20240426	162200	25228250	21800	21800	21800	21800	120
153	20240426	162100	25228250	21800	21800	21800	21800	0
154	20240426	162000	25228250	21800	21800	21800	21800	0
155	20240426	161900	25228250	21800	21800	21800	21800	0
156	20240426	161800	25228250	21800	21800	21800	21800	0
157	20240426	161700	25228250	21800	21800	21800	21800	0
158	20240426	161600	25228250	21800	21800	21800	21800	0
159	20240426	161500	25228250	21800	21800	21800	21800	0
160	20240426	161400	25228250	21800	21800	21800	21800	0
161	20240426	161300	25228250	21800	21800	21800	21800	0
162	20240426	161200	25228250	21800	21800	21800	21800	0
163	20240426	161100	25228250	21800	21800	21800	21800	0
164	20240426	161000	25228250	21800	21800	21800	21800	0
165	20240426	160900	25228250	21800	21800	21800	21800	0
166	20240426	160800	25228250	21800	21800	21800	21800	0
167	20240426	160700	25228250	21800	21800	21800	21800	0
168	20240426	160600	25228250	21800	21800	21800	21800	0
169	20240426	160500	25228250	21800	21800	21800	21800	0
170	20240426	160400	25228250	21800	21800	21800	21800	0
171	20240426	160300	25228250	21800	21800	21800	21800	0
172	20240426	160200	25228250	21800	21800	21800	21800	0
173	20240426	160100	25228250	21800	21800	21800	21800	0
174	20240426	160000	25228250	21800	21800	21800	21800	0
175	20240426	155900	25228250	21800	21800	21800	21800	0
176	20240426	155800	25228250	21800	21800	21800	21800	0
177	20240426	155700	25228250	21800	21800	21800	21800	0
178	20240426	155600	25228250	21800	21800	21800	21800	0
179	20240426	155500	25228250	21800	21800	21800	21800	0
180	20240426	155400	25228250	21800	21800	21800	21800	0
181	20240426	155300	25228250	21800	21800	21800	21800	0
182	20240426	155200	25228250	21800	21800	21800	21800	120
183	20240426	155100	25228250	21800	21800	21800	21800	0
184	20240426	155000	25228250	21800	21800	21800	21800	0
185	20240426	154900	25228250	21800	21800	21800	21800	0
186	20240426	154800	25228250	21800	21800	21800	21800	0
187	20240426	154700	25228250	21800	21800	21800	21800	0
188	20240426	154600	25228250	21800	21800	21800	21800	0
189	20240426	154500	25228250	21800	21800	21800	21800	0
190	20240426	154400	25228250	21800	21800	21800	21800	0
191	20240426	154300	25228250	21800	21800	21800	21800	0
192	20240426	154200	25228250	21800	21800	21800	21800	0
193	20240426	154100	25228250	21800	21800	21800	21800	0
194	20240426	154000	25228250	21800	21800	21800	21800	0
195	20240426	153900	25228250	21800	21800	21800	21800	0
196	20240426	153800	25228250	21800	21800	21800	21800	0
197	20240426	153700	25228250	21800	21800	21800	21800	0
198	20240426	153600	25228250	21800	21800	21800	21800	0
199	20240426	153500	25228250	21800	21800	21800	21800	0
200	20240426	153400	25228250	21800	21800	21800	21800	0
201	20240426	153300	25228250	21800	21800	21800	21800	0
202	20240426	153200	25228250	21800	21800	21800	21800	0
203	20240426	153100	25228250	21800	21800	21800	21800	0
204	20240426	153000	25228250	21800	21800	21800	21800	120
205	20240426	152900	22612250	21800	21800	21800	21800	0
206	20240426	152800	22612250	21800	21800	21800	21800	0
207	20240426	152700	22612250	21800	21800	21800	21800	0
208	20240426	152600	22612250	21800	21800	21800	21800	0
209	20240426	152500	22612250	21800	21800	21800	21800	0
210	20240426	152400	22612250	21800	21800	21800	21800	0
211	20240426	152300	22612250	21800	21800	21800	21800	0
212	20240426	152200	22612250	21800	21800	21800	21800	0
213	20240426	152100	22612250	21800	21800	21800	21800	0
214	20240426	152000	22612250	21800	21800	21800	21800	0
215	20240426	151900	22612250	21800	21800	21800	21800	0
216	20240426	151800	22612250	21800	21800	21800	21800	0
217	20240426	151700	22612250	21800	21800	21800	21800	0
218	20240426	151600	22612250	21800	21800	21800	21800	0
219	20240426	151500	22612250	21800	21700	21800	21600	24
220	20240426	151400	22092400	21850	21850	21850	21850	0
221	20240426	151300	22092400	21850	21850	21850	21850	0
222	20240426	151200	22092400	21850	21850	21850	21850	0
223	20240426	151100	22092400	21850	21850	21850	21850	0
224	20240426	151000	22092400	21850	21850	21850	21850	0
225	20240426	150900	22092400	21850	21850	21850	21850	0
226	20240426	150800	22092400	21850	21850	21850	21850	0
227	20240426	150700	22092400	21850	21850	21850	21850	0
228	20240426	150600	22092400	21850	21850	21850	21850	0
229	20240426	150500	22092400	21850	21850	21850	21850	0
230	20240426	150400	22092400	21850	21850	21850	21850	0
231	20240426	150300	22092400	21850	21850	21850	21850	0
232	20240426	150200	22092400	21850	21850	21850	21850	0
233	20240426	150100	22092400	21850	21850	21850	21850	0
234	20240426	150000	22092400	21850	21850	21850	21850	0
235	20240426	145900	22092400	21850	21850	21850	21850	0
236	20240426	145800	22092400	21850	21850	21850	21850	0
237	20240426	145700	22092400	21850	21850	21850	21850	0
238	20240426	145600	22092400	21850	21850	21850	21850	0
239	20240426	145500	22092400	21850	21850	21850	21850	0
240	20240426	145400	22092400	21850	21850	21850	21850	4
241	20240426	145300	22005000	21850	21850	21850	21850	0
242	20240426	145200	22005000	21850	21850	21850	21850	0
243	20240426	145100	22005000	21850	21850	21850	21850	1
244	20240426	145000	21983150	21850	21850	21850	21850	0
245	20240426	144900	21983150	21850	21850	21850	21850	0
246	20240426	144800	21983150	21850	21850	21850	21850	0
247	20240426	144700	21983150	21850	21850	21850	21850	0
248	20240426	144600	21983150	21850	21850	21850	21850	0
249	20240426	144500	21983150	21850	21850	21850	21850	0
250	20240426	144400	21983150	21850	21850	21850	21850	0
251	20240426	144300	21983150	21850	21850	21850	21850	0
252	20240426	144200	21983150	21850	21700	21850	21600	101
253	20240426	144100	19796700	21850	21800	21850	21800	2
254	20240426	144000	19753050	21850	21850	21850	21850	0
255	20240426	143900	19753050	21850	21850	21850	21850	0
256	20240426	143800	19753050	21850	21850	21850	21850	0
257	20240426	143700	19753050	21850	21850	21850	21850	0
258	20240426	143600	19753050	21850	21850	21850	21850	0
259	20240426	143500	19753050	21850	21850	21850	21850	0
260	20240426	143400	19753050	21850	21850	21850	21850	0
261	20240426	143300	19753050	21850	21850	21850	21850	0
262	20240426	143200	19753050	21850	21800	21850	21800	65
263	20240426	143100	18336000	21800	21800	21800	21800	0
264	20240426	143000	18336000	21800	21800	21800	21800	5
265	20240426	142900	18227000	21800	21800	21800	21800	0
266	20240426	142800	18227000	21800	21800	21800	21800	0
267	20240426	142700	18227000	21800	21800	21800	21800	0
268	20240426	142600	18227000	21800	21800	21800	21800	0
269	20240426	142500	18227000	21800	21800	21800	21800	0
270	20240426	142400	18227000	21800	21800	21800	21800	0
271	20240426	142300	18227000	21800	21800	21800	21800	0
272	20240426	142200	18227000	21800	21800	21800	21800	0
273	20240426	142100	18227000	21800	21800	21800	21800	0
274	20240426	142000	18227000	21800	21800	21800	21800	0
275	20240426	141900	18227000	21800	21800	21800	21800	0
276	20240426	141800	18227000	21800	21800	21800	21800	0
277	20240426	141700	18227000	21800	21800	21800	21800	0
278	20240426	141600	18227000	21800	21800	21800	21800	0
279	20240426	141500	18227000	21800	21800	21800	21800	0
280	20240426	141400	18227000	21800	21800	21800	21800	0
281	20240426	141300	18227000	21800	21800	21800	21800	0
282	20240426	141200	18227000	21800	21800	21800	21800	0
283	20240426	141100	18227000	21800	21800	21800	21800	0
284	20240426	141000	18227000	21800	21800	21800	21800	0
285	20240426	140900	18227000	21800	21800	21800	21800	0
286	20240426	140800	18227000	21800	21800	21800	21800	0
287	20240426	140700	18227000	21800	21800	21800	21800	0
288	20240426	140600	18227000	21800	21800	21800	21800	0
289	20240426	140500	18227000	21800	21800	21800	21800	0
290	20240426	140400	18227000	21800	21750	21800	21750	3
291	20240426	140300	18161700	21800	21800	21800	21800	0
292	20240426	140200	18161700	21800	21800	21800	21800	0
293	20240426	140100	18161700	21800	21800	21800	21800	0
294	20240426	140000	18161700	21800	21800	21800	21800	0
295	20240426	135900	18161700	21800	21800	21800	21800	1
296	20240426	135800	18139900	21600	21600	21600	21600	14
297	20240426	135700	17837500	21800	21800	21800	21800	0
298	20240426	135600	17837500	21800	21800	21800	21800	0
299	20240426	135500	17837500	21800	21800	21800	21800	1
300	20240426	135400	17815700	21800	21800	21800	21800	0
301	20240426	135300	17815700	21800	21800	21800	21800	0
302	20240426	135200	17815700	21800	21800	21800	21800	0
303	20240426	135100	17815700	21800	21800	21800	21800	0
304	20240426	135000	17815700	21800	21800	21800	21800	0
305	20240426	134900	17815700	21800	21800	21800	21800	0
306	20240426	134800	17815700	21800	21800	21800	21800	0
307	20240426	134700	17815700	21800	21800	21800	21800	0
308	20240426	134600	17815700	21800	21800	21800	21800	0
309	20240426	134500	17815700	21800	21800	21800	21800	0
310	20240426	134400	17815700	21800	21700	21800	21700	9
311	20240426	134300	17620300	21800	21800	21800	21800	0
312	20240426	134200	17620300	21800	21800	21800	21800	0
313	20240426	134100	17620300	21800	21800	21800	21800	0
314	20240426	134000	17620300	21800	21800	21800	21800	0
315	20240426	133900	17620300	21800	21800	21800	21800	0
316	20240426	133800	17620300	21800	21800	21800	21800	0
317	20240426	133700	17620300	21800	21800	21800	21800	0
318	20240426	133600	17620300	21800	21800	21800	21800	0
319	20240426	133500	17620300	21800	21800	21800	21800	0
320	20240426	133400	17620300	21800	21800	21800	21800	0
321	20240426	133300	17620300	21800	21800	21800	21800	0
322	20240426	133200	17620300	21800	21800	21800	21800	0
323	20240426	133100	17620300	21800	21800	21800	21800	0
324	20240426	133000	17620300	21800	21800	21800	21800	0
325	20240426	132900	17620300	21800	21800	21800	21800	11
326	20240426	132800	17380500	21800	21800	21800	21800	0
327	20240426	132700	17380500	21800	21800	21800	21800	0
328	20240426	132600	17380500	21800	21800	21800	21800	0
329	20240426	132500	17380500	21800	21800	21800	21800	0
330	20240426	132400	17380500	21800	21800	21800	21800	0
331	20240426	132300	17380500	21800	21800	21800	21800	0
332	20240426	132200	17380500	21800	21800	21800	21800	0
333	20240426	132100	17380500	21800	21800	21800	21800	1
334	20240426	132000	17358700	21800	21750	21800	21750	20
335	20240426	131900	16923600	21750	21750	21750	21750	0
336	20240426	131800	16923600	21750	21750	21750	21750	0
337	20240426	131700	16923600	21750	21750	21750	21750	1
338	20240426	131600	16901850	21750	21600	21750	21600	2
339	20240426	131500	16858500	21750	21750	21750	21750	0
340	20240426	131400	16858500	21750	21750	21750	21750	0
341	20240426	131300	16858500	21750	21750	21750	21750	0
342	20240426	131200	16858500	21750	21750	21750	21750	0
343	20240426	131100	16858500	21750	21750	21750	21750	0
344	20240426	131000	16858500	21750	21750	21750	21750	0
345	20240426	130900	16858500	21750	21750	21750	21750	0
346	20240426	130800	16858500	21750	21750	21750	21750	0
347	20240426	130700	16858500	21750	21750	21750	21750	0
348	20240426	130600	16858500	21750	21750	21750	21750	0
349	20240426	130500	16858500	21750	21750	21750	21750	1
350	20240426	130400	16836750	21600	21600	21600	21600	0
351	20240426	130300	16836750	21600	21700	21700	21600	282
352	20240426	130200	10737750	21800	21800	21800	21800	0
353	20240426	130100	10737750	21800	21800	21800	21800	0
354	20240426	130000	10737750	21800	21800	21800	21800	0
355	20240426	125900	10737750	21800	21800	21800	21800	0
356	20240426	125800	10737750	21800	21800	21800	21800	0
357	20240426	125700	10737750	21800	21800	21800	21800	0
358	20240426	125600	10737750	21800	21800	21800	21800	0
359	20240426	125500	10737750	21800	21800	21800	21800	0
360	20240426	125400	10737750	21800	21800	21800	21800	0
361	20240426	125300	10737750	21800	21800	21800	21800	0
362	20240426	125200	10737750	21800	21800	21800	21800	0
363	20240426	125100	10737750	21800	21800	21800	21800	0
364	20240426	125000	10737750	21800	21800	21800	21800	0
365	20240426	124900	10737750	21800	21800	21800	21800	0
366	20240426	124800	10737750	21800	21800	21800	21800	0
367	20240426	124700	10737750	21800	21800	21800	21800	0
368	20240426	124600	10737750	21800	21800	21800	21800	0
369	20240426	124500	10737750	21800	21800	21800	21800	0
370	20240426	124400	10737750	21800	21800	21800	21800	0
371	20240426	124300	10737750	21800	21800	21800	21800	0
372	20240426	124200	10737750	21800	21800	21800	21800	0
373	20240426	124100	10737750	21800	21800	21800	21800	0
374	20240426	124000	10737750	21800	21800	21800	21800	0
375	20240426	123900	10737750	21800	21800	21800	21800	0
376	20240426	123800	10737750	21800	21800	21800	21800	0
377	20240426	123700	10737750	21800	21800	21800	21800	0
378	20240426	123600	10737750	21800	21800	21800	21800	0
379	20240426	123500	10737750	21800	21800	21800	21800	0
380	20240426	123400	10737750	21800	21800	21800	21800	0
381	20240426	123300	10737750	21800	21800	21800	21800	0
382	20240426	123200	10737750	21800	21800	21800	21800	0
383	20240426	123100	10737750	21800	21800	21800	21800	0
384	20240426	123000	10737750	21800	21800	21800	21800	0
385	20240426	122900	10737750	21800	21800	21800	21800	0
386	20240426	122800	10737750	21800	21800	21800	21800	0
387	20240426	122700	10737750	21800	21800	21800	21800	0
388	20240426	122600	10737750	21800	21800	21800	21800	0
389	20240426	122500	10737750	21800	21800	21800	21800	0
390	20240426	122400	10737750	21800	21800	21800	21800	0
391	20240426	122300	10737750	21800	21800	21800	21800	0
392	20240426	122200	10737750	21800	21800	21800	21800	0
393	20240426	122100	10737750	21800	21800	21800	21800	0
394	20240426	122000	10737750	21800	21800	21800	21800	0
395	20240426	121900	10737750	21800	21800	21800	21800	0
396	20240426	121800	10737750	21800	21800	21800	21800	0
397	20240426	121700	10737750	21800	21800	21800	21800	0
398	20240426	121600	10737750	21800	21800	21800	21800	0
399	20240426	121500	10737750	21800	21800	21800	21800	0
400	20240426	121400	10737750	21800	21800	21800	21800	0
401	20240426	121300	10737750	21800	21800	21800	21800	0
402	20240426	121200	10737750	21800	21800	21800	21800	0
403	20240426	121100	10737750	21800	21800	21800	21800	0
404	20240426	121000	10737750	21800	21800	21800	21800	0
405	20240426	120900	10737750	21800	21800	21800	21800	0
406	20240426	120800	10737750	21800	21800	21800	21800	0
407	20240426	120700	10737750	21800	21800	21800	21800	0
408	20240426	120600	10737750	21800	21750	21800	21750	16
409	20240426	120500	10389700	21650	21650	21650	21650	0
410	20240426	120400	10389700	21650	21650	21650	21650	0
411	20240426	120300	10389700	21650	21650	21650	21650	0
412	20240426	120200	10389700	21650	21650	21650	21650	0
413	20240426	120100	10389700	21650	21650	21650	21650	0
414	20240426	120000	10389700	21650	21650	21650	21650	0
415	20240426	115900	10389700	21650	21650	21650	21650	0
416	20240426	115800	10389700	21650	21650	21650	21650	0
417	20240426	115700	10389700	21650	21650	21650	21650	0
418	20240426	115600	10389700	21650	21650	21650	21650	0
419	20240426	115500	10389700	21650	21650	21650	21650	0
420	20240426	115400	10389700	21650	21650	21650	21650	0
421	20240426	115300	10389700	21650	21650	21650	21650	0
422	20240426	115200	10389700	21650	21650	21650	21650	0
423	20240426	115100	10389700	21650	21650	21650	21650	0
424	20240426	115000	10389700	21650	21650	21650	21650	0
425	20240426	114900	10389700	21650	21650	21650	21650	0
426	20240426	114800	10389700	21650	21650	21650	21650	0
427	20240426	114700	10389700	21650	21650	21650	21650	0
428	20240426	114600	10389700	21650	21650	21650	21650	0
429	20240426	114500	10389700	21650	21650	21650	21650	17
430	20240426	114400	10021650	21650	21650	21650	21650	0
431	20240426	114300	10021650	21650	21650	21650	21650	0
432	20240426	114200	10021650	21650	21650	21650	21650	0
433	20240426	114100	10021650	21650	21650	21650	21650	0
434	20240426	114000	10021650	21650	21650	21650	21650	0
435	20240426	113900	10021650	21650	21650	21650	21650	1
436	20240426	113800	10000000	21800	21800	21800	21800	0
437	20240426	113700	10000000	21800	21800	21800	21800	0
438	20240426	113600	10000000	21800	21800	21800	21800	0
439	20240426	113500	10000000	21800	21800	21800	21800	0
440	20240426	113400	10000000	21800	21800	21800	21800	0
441	20240426	113300	10000000	21800	21800	21800	21800	0
442	20240426	113200	10000000	21800	21800	21800	21800	0
443	20240426	113100	10000000	21800	21800	21800	21800	0
444	20240426	113000	10000000	21800	21800	21800	21800	0
445	20240426	112900	10000000	21800	21800	21800	21800	0
446	20240426	112800	10000000	21800	21800	21800	21800	0
447	20240426	112700	10000000	21800	21800	21800	21800	0
448	20240426	112600	10000000	21800	21800	21800	21800	0
449	20240426	112500	10000000	21800	21800	21800	21800	0
450	20240426	112400	10000000	21800	21800	21800	21800	0
451	20240426	112300	10000000	21800	21800	21800	21800	0
452	20240426	112200	10000000	21800	21800	21800	21800	0
453	20240426	112100	10000000	21800	21800	21800	21800	0
454	20240426	112000	10000000	21800	21800	21800	21800	0
455	20240426	111900	10000000	21800	21800	21800	21800	0
456	20240426	111800	10000000	21800	21800	21800	21800	0
457	20240426	111700	10000000	21800	21800	21800	21800	0
458	20240426	111600	10000000	21800	21800	21800	21800	0
459	20240426	111500	10000000	21800	21800	21800	21800	0
460	20240426	111400	10000000	21800	21800	21800	21800	0
461	20240426	111300	10000000	21800	21800	21800	21800	0
462	20240426	111200	10000000	21800	21800	21800	21800	0
463	20240426	111100	10000000	21800	21800	21800	21800	0
464	20240426	111000	10000000	21800	21800	21800	21800	0
465	20240426	110900	10000000	21800	21800	21800	21800	0
466	20240426	110800	10000000	21800	21800	21800	21800	0
467	20240426	110700	10000000	21800	21800	21800	21800	0
468	20240426	110600	10000000	21800	21800	21800	21800	0
469	20240426	110500	10000000	21800	21800	21800	21800	0
470	20240426	110400	10000000	21800	21800	21800	21800	0
471	20240426	110300	10000000	21800	21800	21800	21800	0
472	20240426	110200	10000000	21800	21800	21800	21800	50
473	20240426	110100	8910000	21800	21800	21800	21800	0
474	20240426	110000	8910000	21800	21800	21800	21800	0
475	20240426	105900	8910000	21800	21800	21800	21800	0
476	20240426	105800	8910000	21800	21800	21800	21800	0
477	20240426	105700	8910000	21800	21800	21800	21800	0
478	20240426	105600	8910000	21800	21800	21800	21800	0
479	20240426	105500	8910000	21800	21800	21800	21800	1
480	20240426	105400	8888200	21800	21800	21800	21800	0
481	20240426	105300	8888200	21800	21800	21800	21800	0
482	20240426	105200	8888200	21800	21800	21800	21800	0
483	20240426	105100	8888200	21800	21800	21800	21800	0
484	20240426	105000	8888200	21800	21800	21800	21800	0
485	20240426	104900	8888200	21800	21800	21800	21800	0
486	20240426	104800	8888200	21800	21800	21800	21800	0
487	20240426	104700	8888200	21800	21800	21800	21800	12
488	20240426	104600	8626600	21800	21800	21800	21800	0
489	20240426	104500	8626600	21800	21800	21800	21800	0
490	20240426	104400	8626600	21800	21800	21800	21800	0
491	20240426	104300	8626600	21800	21800	21800	21800	0
492	20240426	104200	8626600	21800	21800	21800	21800	0
493	20240426	104100	8626600	21800	21800	21800	21800	0
494	20240426	104000	8626600	21800	21800	21800	21800	0
495	20240426	103900	8626600	21800	21800	21800	21800	0
496	20240426	103800	8626600	21800	21800	21800	21800	0
497	20240426	103700	8626600	21800	21800	21800	21800	0
498	20240426	103600	8626600	21800	21800	21800	21800	0
499	20240426	103500	8626600	21800	21800	21800	21800	0
500	20240426	103400	8626600	21800	21800	21800	21800	0
501	20240426	103300	8626600	21800	21800	21800	21800	0
502	20240426	103200	8626600	21800	21800	21800	21800	0
503	20240426	103100	8626600	21800	21800	21800	21800	0
504	20240426	103000	8626600	21800	21800	21800	21800	0
505	20240426	102900	8626600	21800	21800	21800	21800	0
506	20240426	102800	8626600	21800	21800	21800	21800	0
507	20240426	102700	8626600	21800	21800	21800	21800	0
508	20240426	102600	8626600	21800	21800	21800	21800	0
509	20240426	102500	8626600	21800	21800	21800	21800	0
510	20240426	102400	8626600	21800	21800	21800	21800	0
511	20240426	102300	8626600	21800	21800	21800	21800	0
512	20240426	102200	8626600	21800	21800	21800	21800	0
513	20240426	102100	8626600	21800	21800	21800	21800	0
514	20240426	102000	8626600	21800	21800	21800	21800	0
515	20240426	101900	8626600	21800	21800	21800	21800	0
516	20240426	101800	8626600	21800	21800	21800	21800	0
517	20240426	101700	8626600	21800	21800	21800	21800	0
518	20240426	101600	8626600	21800	21700	21800	21700	71
519	20240426	101500	7085800	21750	21750	21750	21750	0
520	20240426	101400	7085800	21750	21750	21750	21750	0
521	20240426	101300	7085800	21750	21750	21750	21750	0
522	20240426	101200	7085800	21750	21750	21750	21750	0
523	20240426	101100	7085800	21750	21750	21750	21750	0
524	20240426	101000	7085800	21750	21750	21750	21750	0
525	20240426	100900	7085800	21750	21750	21750	21750	0
526	20240426	100800	7085800	21750	21750	21750	21750	0
527	20240426	100700	7085800	21750	21750	21750	21750	0
528	20240426	100600	7085800	21750	21750	21750	21750	0
529	20240426	100500	7085800	21750	21750	21750	21750	0
530	20240426	100400	7085800	21750	21750	21750	21750	4
531	20240426	100300	6998800	21750	21750	21750	21750	0
532	20240426	100200	6998800	21750	21750	21750	21750	5
533	20240426	100100	6890050	21800	21800	21800	21800	0
534	20240426	100000	6890050	21800	21800	21800	21800	0
535	20240426	095900	6890050	21800	21800	21800	21800	0
536	20240426	095800	6890050	21800	21800	21800	21800	0
537	20240426	095700	6890050	21800	21800	21800	21800	0
538	20240426	095600	6890050	21800	21800	21800	21800	0
539	20240426	095500	6890050	21800	21800	21800	21800	0
540	20240426	095400	6890050	21800	21800	21800	21800	0
541	20240426	095300	6890050	21800	21800	21800	21800	0
542	20240426	095200	6890050	21800	21800	21800	21800	0
543	20240426	095100	6890050	21800	21800	21800	21800	0
544	20240426	095000	6890050	21800	21800	21800	21800	0
545	20240426	094900	6890050	21800	21800	21800	21800	0
546	20240426	094800	6890050	21800	21800	21800	21800	0
547	20240426	094700	6890050	21800	21800	21800	21800	0
548	20240426	094600	6890050	21800	21750	21800	21750	2
549	20240426	094500	6846500	21750	21750	21750	21750	0
550	20240426	094400	6846500	21750	21750	21750	21750	0
551	20240426	094300	6846500	21750	21750	21750	21750	0
552	20240426	094200	6846500	21750	21750	21750	21750	0
553	20240426	094100	6846500	21750	21750	21750	21750	1
554	20240426	094000	6824750	21900	21900	21900	21900	0
555	20240426	093900	6824750	21900	21900	21900	21900	0
556	20240426	093800	6824750	21900	21900	21900	21900	0
557	20240426	093700	6824750	21900	21900	21900	21900	0
558	20240426	093600	6824750	21900	21900	21900	21900	0
559	20240426	093500	6824750	21900	21850	21900	21850	3
560	20240426	093400	6759150	21750	21900	21900	21750	101
561	20240426	093300	4562250	21850	21850	21850	21850	1
562	20240426	093200	4540400	21900	21900	21900	21900	0
563	20240426	093100	4540400	21900	21900	21900	21900	0
564	20240426	093000	4540400	21900	21900	21900	21900	0
565	20240426	092900	4540400	21900	21900	21900	21900	0
566	20240426	092800	4540400	21900	21900	21900	21900	0
567	20240426	092700	4540400	21900	21900	21900	21900	0
568	20240426	092600	4540400	21900	21900	21900	21900	1
569	20240426	092500	4518500	21800	21850	21850	21800	70
570	20240426	092400	2991900	22000	22000	22000	22000	0
571	20240426	092300	2991900	22000	22000	22000	22000	0
572	20240426	092200	2991900	22000	22000	22000	22000	0
573	20240426	092100	2991900	22000	22000	22000	22000	0
574	20240426	092000	2991900	22000	22000	22000	22000	0
575	20240426	091900	2991900	22000	22000	22000	22000	0
576	20240426	091800	2991900	22000	22000	22000	22000	0
577	20240426	091700	2991900	22000	22000	22000	22000	0
578	20240426	091600	2991900	22000	22000	22000	22000	0
579	20240426	091500	2991900	22000	22000	22000	22000	0
580	20240426	091400	2991900	22000	22000	22000	22000	0
581	20240426	091300	2991900	22000	22000	22000	22000	0
582	20240426	091200	2991900	22000	22000	22000	22000	0
583	20240426	091100	2991900	22000	21950	22000	21950	5
584	20240426	091000	2881950	21900	21900	21900	21900	1
585	20240426	090900	2860050	22050	22050	22050	22050	0
586	20240426	090800	2860050	22050	22050	22050	22050	0
587	20240426	090700	2860050	22050	22050	22050	22050	0
588	20240426	090600	2860050	22050	22050	22050	22050	0
589	20240426	090500	2860050	22050	22050	22050	22050	0
590	20240426	090400	2860050	22050	22050	22050	22050	0
591	20240426	090300	2860050	22050	22050	22050	22050	0
592	20240426	090200	2860050	22050	22050	22050	22050	1
593	20240426	090100	2838000	22000	22000	22000	22000	0
594	20240426	090000	2838000	22000	22000	22000	22000	129