KissMeData/115310/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	195600	154600050	21800	21800	21800	21800	707
3	20240409	195500	154600050	21800	21800	21800	21800	0
4	20240409	195400	154600050	21800	21800	21800	21800	0
5	20240409	195300	154600050	21800	21800	21800	21800	0
6	20240409	195200	154600050	21800	21800	21800	21800	0
7	20240409	195100	154600050	21800	21800	21800	21800	0
8	20240409	195000	154600050	21800	21800	21800	21800	0
9	20240409	194900	154600050	21800	21800	21800	21800	0
10	20240409	194800	154600050	21800	21800	21800	21800	0
11	20240409	194700	154600050	21800	21800	21800	21800	0
12	20240409	194600	154600050	21800	21800	21800	21800	0
13	20240409	194500	154600050	21800	21800	21800	21800	0
14	20240409	194400	154600050	21800	21800	21800	21800	0
15	20240409	194300	154600050	21800	21800	21800	21800	0
16	20240409	194200	154600050	21800	21800	21800	21800	0
17	20240409	194100	154600050	21800	21800	21800	21800	0
18	20240409	194000	154600050	21800	21800	21800	21800	0
19	20240409	193900	154600050	21800	21800	21800	21800	0
20	20240409	193800	154600050	21800	21800	21800	21800	0
21	20240409	193700	154600050	21800	21800	21800	21800	0
22	20240409	193600	154600050	21800	21800	21800	21800	0
23	20240409	193500	154600050	21800	21800	21800	21800	0
24	20240409	193400	154600050	21800	21800	21800	21800	0
25	20240409	193300	154600050	21800	21800	21800	21800	0
26	20240409	193200	154600050	21800	21800	21800	21800	0
27	20240409	193100	154600050	21800	21800	21800	21800	0
28	20240409	193000	154600050	21800	21800	21800	21800	0
29	20240409	192900	154600050	21800	21800	21800	21800	0
30	20240409	192800	154600050	21800	21800	21800	21800	0
31	20240409	192700	154600050	21800	21800	21800	21800	0
32	20240409	192600	154600050	21800	21800	21800	21800	707
33	20240409	192500	154600050	21800	21800	21800	21800	0
34	20240409	192400	154600050	21800	21800	21800	21800	0
35	20240409	192300	154600050	21800	21800	21800	21800	0
36	20240409	192200	154600050	21800	21800	21800	21800	0
37	20240409	192100	154600050	21800	21800	21800	21800	0
38	20240409	192000	154600050	21800	21800	21800	21800	0
39	20240409	191900	154600050	21800	21800	21800	21800	0
40	20240409	191800	154600050	21800	21800	21800	21800	0
41	20240409	191700	154600050	21800	21800	21800	21800	0
42	20240409	191600	154600050	21800	21800	21800	21800	0
43	20240409	191500	154600050	21800	21800	21800	21800	0
44	20240409	191400	154600050	21800	21800	21800	21800	0
45	20240409	191300	154600050	21800	21800	21800	21800	0
46	20240409	191200	154600050	21800	21800	21800	21800	0
47	20240409	191100	154600050	21800	21800	21800	21800	0
48	20240409	191000	154600050	21800	21800	21800	21800	0
49	20240409	190900	154600050	21800	21800	21800	21800	0
50	20240409	190800	154600050	21800	21800	21800	21800	0
51	20240409	190700	154600050	21800	21800	21800	21800	0
52	20240409	190600	154600050	21800	21800	21800	21800	0
53	20240409	190500	154600050	21800	21800	21800	21800	0
54	20240409	190400	154600050	21800	21800	21800	21800	0
55	20240409	190300	154600050	21800	21800	21800	21800	0
56	20240409	190200	154600050	21800	21800	21800	21800	0
57	20240409	190100	154600050	21800	21800	21800	21800	0
58	20240409	190000	154600050	21800	21800	21800	21800	0
59	20240409	185900	154600050	21800	21800	21800	21800	0
60	20240409	185800	154600050	21800	21800	21800	21800	0
61	20240409	185700	154600050	21800	21800	21800	21800	0
62	20240409	185600	154600050	21800	21800	21800	21800	707
63	20240409	185500	154600050	21800	21800	21800	21800	0
64	20240409	185400	154600050	21800	21800	21800	21800	0
65	20240409	185300	154600050	21800	21800	21800	21800	0
66	20240409	185200	154600050	21800	21800	21800	21800	0
67	20240409	185100	154600050	21800	21800	21800	21800	0
68	20240409	185000	154600050	21800	21800	21800	21800	0
69	20240409	184900	154600050	21800	21800	21800	21800	0
70	20240409	184800	154600050	21800	21800	21800	21800	0
71	20240409	184700	154600050	21800	21800	21800	21800	0
72	20240409	184600	154600050	21800	21800	21800	21800	0
73	20240409	184500	154600050	21800	21800	21800	21800	0
74	20240409	184400	154600050	21800	21800	21800	21800	0
75	20240409	184300	154600050	21800	21800	21800	21800	0
76	20240409	184200	154600050	21800	21800	21800	21800	0
77	20240409	184100	154600050	21800	21800	21800	21800	0
78	20240409	184000	154600050	21800	21800	21800	21800	0
79	20240409	183900	154600050	21800	21800	21800	21800	0
80	20240409	183800	154600050	21800	21800	21800	21800	0
81	20240409	183700	154600050	21800	21800	21800	21800	0
82	20240409	183600	154600050	21800	21800	21800	21800	0
83	20240409	183500	154600050	21800	21800	21800	21800	0
84	20240409	183400	154600050	21800	21800	21800	21800	0
85	20240409	183300	154600050	21800	21800	21800	21800	0
86	20240409	183200	154600050	21800	21800	21800	21800	0
87	20240409	183100	154600050	21800	21800	21800	21800	0
88	20240409	183000	154600050	21800	21800	21800	21800	0
89	20240409	182900	154600050	21800	21800	21800	21800	0
90	20240409	182800	154600050	21800	21800	21800	21800	0
91	20240409	182700	154600050	21800	21800	21800	21800	0
92	20240409	182600	154600050	21800	21800	21800	21800	707
93	20240409	182500	154600050	21800	21800	21800	21800	0
94	20240409	182400	154600050	21800	21800	21800	21800	0
95	20240409	182300	154600050	21800	21800	21800	21800	0
96	20240409	182200	154600050	21800	21800	21800	21800	0
97	20240409	182100	154600050	21800	21800	21800	21800	0
98	20240409	182000	154600050	21800	21800	21800	21800	0
99	20240409	181900	154600050	21800	21800	21800	21800	0
100	20240409	181800	154600050	21800	21800	21800	21800	0
101	20240409	181700	154600050	21800	21800	21800	21800	0
102	20240409	181600	154600050	21800	21800	21800	21800	0
103	20240409	181500	154600050	21800	21800	21800	21800	0
104	20240409	181400	154600050	21800	21800	21800	21800	0
105	20240409	181300	154600050	21800	21800	21800	21800	0
106	20240409	181200	154600050	21800	21800	21800	21800	0
107	20240409	181100	154600050	21800	21800	21800	21800	0
108	20240409	181000	154600050	21800	21800	21800	21800	0
109	20240409	180900	154600050	21800	21800	21800	21800	0
110	20240409	180800	154600050	21800	21800	21800	21800	0
111	20240409	180700	154600050	21800	21800	21800	21800	0
112	20240409	180600	154600050	21800	21800	21800	21800	0
113	20240409	180500	154600050	21800	21800	21800	21800	0
114	20240409	180400	154600050	21800	21800	21800	21800	0
115	20240409	180300	154600050	21800	21800	21800	21800	0
116	20240409	180200	154600050	21800	21800	21800	21800	0
117	20240409	180100	154600050	21800	21800	21800	21800	0
118	20240409	180000	154600050	21800	21800	21800	21800	0
119	20240409	175900	154600050	21800	21800	21800	21800	0
120	20240409	175800	154600050	21800	21800	21800	21800	0
121	20240409	175700	154600050	21800	21800	21800	21800	0
122	20240409	175600	154600050	21800	21800	21800	21800	707
123	20240409	175500	154600050	21800	21800	21800	21800	0
124	20240409	175400	154600050	21800	21800	21800	21800	0
125	20240409	175300	154600050	21800	21800	21800	21800	0
126	20240409	175200	154600050	21800	21800	21800	21800	0
127	20240409	175100	154600050	21800	21800	21800	21800	0
128	20240409	175000	154600050	21800	21800	21800	21800	0
129	20240409	174900	154600050	21800	21800	21800	21800	0
130	20240409	174800	154600050	21800	21800	21800	21800	0
131	20240409	174700	154600050	21800	21800	21800	21800	0
132	20240409	174600	154600050	21800	21800	21800	21800	0
133	20240409	174500	154600050	21800	21800	21800	21800	0
134	20240409	174400	154600050	21800	21800	21800	21800	0
135	20240409	174300	154600050	21800	21800	21800	21800	0
136	20240409	174200	154600050	21800	21800	21800	21800	0
137	20240409	174100	154600050	21800	21800	21800	21800	0
138	20240409	174000	154600050	21800	21800	21800	21800	0
139	20240409	173900	154600050	21800	21800	21800	21800	0
140	20240409	173800	154600050	21800	21800	21800	21800	0
141	20240409	173700	154600050	21800	21800	21800	21800	0
142	20240409	173600	154600050	21800	21800	21800	21800	0
143	20240409	173500	154600050	21800	21800	21800	21800	0
144	20240409	173400	154600050	21800	21800	21800	21800	0
145	20240409	173300	154600050	21800	21800	21800	21800	0
146	20240409	173200	154600050	21800	21800	21800	21800	0
147	20240409	173100	154600050	21800	21800	21800	21800	0
148	20240409	173000	154600050	21800	21800	21800	21800	0
149	20240409	172900	154600050	21800	21800	21800	21800	0
150	20240409	172800	154600050	21800	21800	21800	21800	0
151	20240409	172700	154600050	21800	21800	21800	21800	0
152	20240409	172600	154600050	21800	21800	21800	21800	707
153	20240409	172500	154600050	21800	21800	21800	21800	0
154	20240409	172400	154600050	21800	21800	21800	21800	0
155	20240409	172300	154600050	21800	21800	21800	21800	0
156	20240409	172200	154600050	21800	21800	21800	21800	0
157	20240409	172100	154600050	21800	21800	21800	21800	0
158	20240409	172000	154600050	21800	21800	21800	21800	0
159	20240409	171900	154600050	21800	21800	21800	21800	0
160	20240409	171800	154600050	21800	21800	21800	21800	0
161	20240409	171700	154600050	21800	21800	21800	21800	0
162	20240409	171600	154600050	21800	21800	21800	21800	0
163	20240409	171500	154600050	21800	21800	21800	21800	0
164	20240409	171400	154600050	21800	21800	21800	21800	0
165	20240409	171300	154600050	21800	21800	21800	21800	0
166	20240409	171200	154600050	21800	21800	21800	21800	0
167	20240409	171100	154600050	21800	21800	21800	21800	0
168	20240409	171000	154600050	21800	21800	21800	21800	0
169	20240409	170900	154600050	21800	21800	21800	21800	0
170	20240409	170800	154600050	21800	21800	21800	21800	0
171	20240409	170700	154600050	21800	21800	21800	21800	0
172	20240409	170600	154600050	21800	21800	21800	21800	0
173	20240409	170500	154600050	21800	21800	21800	21800	0
174	20240409	170400	154600050	21800	21800	21800	21800	0
175	20240409	170300	154600050	21800	21800	21800	21800	0
176	20240409	170200	154600050	21800	21800	21800	21800	0
177	20240409	170100	154600050	21800	21800	21800	21800	0
178	20240409	170000	154600050	21800	21800	21800	21800	0
179	20240409	165900	154600050	21800	21800	21800	21800	0
180	20240409	165800	154600050	21800	21800	21800	21800	0
181	20240409	165700	154600050	21800	21800	21800	21800	0
182	20240409	165600	154600050	21800	21800	21800	21800	707
183	20240409	165500	154600050	21800	21800	21800	21800	0
184	20240409	165400	154600050	21800	21800	21800	21800	0
185	20240409	165300	154600050	21800	21800	21800	21800	0
186	20240409	165200	154600050	21800	21800	21800	21800	0
187	20240409	165100	154600050	21800	21800	21800	21800	0
188	20240409	165000	154600050	21800	21800	21800	21800	0
189	20240409	164900	154600050	21800	21800	21800	21800	0
190	20240409	164800	154600050	21800	21800	21800	21800	0
191	20240409	164700	154600050	21800	21800	21800	21800	0
192	20240409	164600	154600050	21800	21800	21800	21800	0
193	20240409	164500	154600050	21800	21800	21800	21800	0
194	20240409	164400	154600050	21800	21800	21800	21800	0
195	20240409	164300	154600050	21800	21800	21800	21800	0
196	20240409	164200	154600050	21800	21800	21800	21800	0
197	20240409	164100	154600050	21800	21800	21800	21800	0
198	20240409	164000	154600050	21800	21800	21800	21800	0
199	20240409	163900	154600050	21800	21800	21800	21800	0
200	20240409	163800	154600050	21800	21800	21800	21800	0
201	20240409	163700	154600050	21800	21800	21800	21800	0
202	20240409	163600	154600050	21800	21800	21800	21800	0
203	20240409	163500	154600050	21800	21800	21800	21800	0
204	20240409	163400	154600050	21800	21800	21800	21800	0
205	20240409	163300	154600050	21800	21800	21800	21800	0
206	20240409	163200	154600050	21800	21800	21800	21800	0
207	20240409	163100	154600050	21800	21800	21800	21800	0
208	20240409	163000	154600050	21800	21800	21800	21800	0
209	20240409	162900	154600050	21800	21800	21800	21800	0
210	20240409	162800	154600050	21800	21800	21800	21800	0
211	20240409	162700	154600050	21800	21800	21800	21800	0
212	20240409	162600	154600050	21800	21800	21800	21800	707
213	20240409	162500	154600050	21800	21800	21800	21800	0
214	20240409	162400	154600050	21800	21800	21800	21800	0
215	20240409	162300	154600050	21800	21800	21800	21800	0
216	20240409	162200	154600050	21800	21800	21800	21800	0
217	20240409	162100	154600050	21800	21800	21800	21800	0
218	20240409	162000	154600050	21800	21800	21800	21800	0
219	20240409	161900	154600050	21800	21800	21800	21800	0
220	20240409	161800	154600050	21800	21800	21800	21800	0
221	20240409	161700	154600050	21800	21800	21800	21800	0
222	20240409	161600	154600050	21800	21800	21800	21800	0
223	20240409	161500	154600050	21800	21800	21800	21800	0
224	20240409	161400	154600050	21800	21800	21800	21800	0
225	20240409	161300	154600050	21800	21800	21800	21800	0
226	20240409	161200	154600050	21800	21800	21800	21800	0
227	20240409	161100	154600050	21800	21800	21800	21800	0
228	20240409	161000	154600050	21800	21800	21800	21800	0
229	20240409	160900	154600050	21800	21800	21800	21800	0
230	20240409	160800	154600050	21800	21800	21800	21800	0
231	20240409	160700	154600050	21800	21800	21800	21800	0
232	20240409	160600	154600050	21800	21800	21800	21800	0
233	20240409	160500	154600050	21800	21800	21800	21800	0
234	20240409	160400	154600050	21800	21800	21800	21800	0
235	20240409	160300	154600050	21800	21800	21800	21800	0
236	20240409	160200	154600050	21800	21800	21800	21800	0
237	20240409	160100	154600050	21800	21800	21800	21800	0
238	20240409	160000	154600050	21800	21800	21800	21800	0
239	20240409	155900	154600050	21800	21800	21800	21800	0
240	20240409	155800	154600050	21800	21800	21800	21800	0
241	20240409	155700	154600050	21800	21800	21800	21800	0
242	20240409	155600	154600050	21800	21800	21800	21800	707
243	20240409	155500	154600050	21800	21800	21800	21800	0
244	20240409	155400	154600050	21800	21800	21800	21800	0
245	20240409	155300	154600050	21800	21800	21800	21800	0
246	20240409	155200	154600050	21800	21800	21800	21800	0
247	20240409	155100	154600050	21800	21800	21800	21800	0
248	20240409	155000	154600050	21800	21800	21800	21800	0
249	20240409	154900	154600050	21800	21800	21800	21800	0
250	20240409	154800	154600050	21800	21800	21800	21800	0
251	20240409	154700	154600050	21800	21800	21800	21800	0
252	20240409	154600	154600050	21800	21800	21800	21800	0
253	20240409	154500	154600050	21800	21800	21800	21800	0
254	20240409	154400	154600050	21800	21800	21800	21800	0
255	20240409	154300	154600050	21800	21800	21800	21800	0
256	20240409	154200	154600050	21800	21800	21800	21800	0
257	20240409	154100	154600050	21800	21800	21800	21800	0
258	20240409	154000	154600050	21800	21800	21800	21800	0
259	20240409	153900	154600050	21800	21800	21800	21800	0
260	20240409	153800	154600050	21800	21800	21800	21800	0
261	20240409	153700	154600050	21800	21800	21800	21800	0
262	20240409	153600	154600050	21800	21800	21800	21800	0
263	20240409	153500	154600050	21800	21800	21800	21800	0
264	20240409	153400	154600050	21800	21800	21800	21800	0
265	20240409	153300	154600050	21800	21800	21800	21800	0
266	20240409	153200	154600050	21800	21800	21800	21800	0
267	20240409	153100	154600050	21800	21800	21800	21800	0
268	20240409	153000	154600050	21800	21800	21800	21800	707
269	20240409	152900	139187450	21950	21950	21950	21950	0
270	20240409	152800	139187450	21950	21950	21950	21950	0
271	20240409	152700	139187450	21950	21950	21950	21950	0
272	20240409	152600	139187450	21950	21950	21950	21950	0
273	20240409	152500	139187450	21950	21950	21950	21950	0
274	20240409	152400	139187450	21950	21950	21950	21950	0
275	20240409	152300	139187450	21950	21950	21950	21950	0
276	20240409	152200	139187450	21950	21950	21950	21950	0
277	20240409	152100	139187450	21950	21950	21950	21950	0
278	20240409	152000	139187450	21950	21950	21950	21950	0
279	20240409	151900	139187450	21950	21950	21950	21950	1
280	20240409	151800	139165500	21900	21900	21900	21900	0
281	20240409	151700	139165500	21900	21900	21900	21900	0
282	20240409	151600	139165500	21900	21900	21900	21900	54
283	20240409	151500	137982900	21900	21900	21900	21900	0
284	20240409	151400	137982900	21900	21900	21900	21900	0
285	20240409	151300	137982900	21900	21900	21900	21900	0
286	20240409	151200	137982900	21900	21900	21900	21900	13
287	20240409	151100	137698200	21900	21900	21900	21900	0
288	20240409	151000	137698200	21900	21900	21900	21900	0
289	20240409	150900	137698200	21900	21900	21900	21900	33
290	20240409	150800	136975500	21900	21900	21900	21900	0
291	20240409	150700	136975500	21900	21900	21900	21900	18
292	20240409	150600	136581300	21950	21950	21950	21950	0
293	20240409	150500	136581300	21950	21950	21950	21950	0
294	20240409	150400	136581300	21950	21950	21950	21950	0
295	20240409	150300	136581300	21950	21950	21950	21950	0
296	20240409	150200	136581300	21950	21950	21950	21950	0
297	20240409	150100	136581300	21950	21950	21950	21950	1
298	20240409	150000	136559350	21850	21850	21850	21850	0
299	20240409	145900	136559350	21850	21850	21850	21850	0
300	20240409	145800	136559350	21850	21850	21850	21850	203
301	20240409	145700	132123800	21850	21850	21850	21850	138
302	20240409	145600	129108500	21850	21850	21850	21850	0
303	20240409	145500	129108500	21850	21850	21850	21850	0
304	20240409	145400	129108500	21850	21850	21850	21850	0
305	20240409	145300	129108500	21850	21850	21850	21850	0
306	20240409	145200	129108500	21850	21850	21850	21850	0
307	20240409	145100	129108500	21850	21850	21850	21850	0
308	20240409	145000	129108500	21850	21850	21850	21850	0
309	20240409	144900	129108500	21850	21850	21850	21850	0
310	20240409	144800	129108500	21850	21850	21850	21850	0
311	20240409	144700	129108500	21850	21850	21850	21850	0
312	20240409	144600	129108500	21850	21850	21850	21850	0
313	20240409	144500	129108500	21850	21850	21850	21850	0
314	20240409	144400	129108500	21850	21850	21850	21850	0
315	20240409	144300	129108500	21850	21850	21850	21850	0
316	20240409	144200	129108500	21850	21850	21850	21850	0
317	20240409	144100	129108500	21850	21850	21850	21850	0
318	20240409	144000	129108500	21850	21850	21850	21850	0
319	20240409	143900	129108500	21850	21850	21850	21850	0
320	20240409	143800	129108500	21850	21850	21850	21850	0
321	20240409	143700	129108500	21850	21850	21850	21850	0
322	20240409	143600	129108500	21850	21850	21850	21850	0
323	20240409	143500	129108500	21850	21850	21850	21850	21
324	20240409	143400	128649650	21850	21850	21850	21850	0
325	20240409	143300	128649650	21850	21850	21850	21850	0
326	20240409	143200	128649650	21850	21850	21850	21850	0
327	20240409	143100	128649650	21850	21850	21850	21850	10
328	20240409	143000	128431150	21850	21850	21850	21850	0
329	20240409	142900	128431150	21850	21850	21850	21850	0
330	20240409	142800	128431150	21850	21850	21850	21850	0
331	20240409	142700	128431150	21850	21850	21850	21850	0
332	20240409	142600	128431150	21850	21850	21850	21850	0
333	20240409	142500	128431150	21850	21850	21850	21850	0
334	20240409	142400	128431150	21850	21850	21850	21850	0
335	20240409	142300	128431150	21850	21850	21850	21850	0
336	20240409	142200	128431150	21850	21850	21850	21850	0
337	20240409	142100	128431150	21850	21850	21850	21850	0
338	20240409	142000	128431150	21850	21850	21850	21850	0
339	20240409	141900	128431150	21850	21850	21850	21850	0
340	20240409	141800	128431150	21850	21850	21850	21850	0
341	20240409	141700	128431150	21850	21850	21850	21850	0
342	20240409	141600	128431150	21850	21850	21850	21850	0
343	20240409	141500	128431150	21850	21850	21850	21850	0
344	20240409	141400	128431150	21850	21850	21850	21850	0
345	20240409	141300	128431150	21850	21850	21850	21850	0
346	20240409	141200	128431150	21850	21850	21850	21850	0
347	20240409	141100	128431150	21850	21850	21850	21850	11
348	20240409	141000	128190800	21950	21950	21950	21950	0
349	20240409	140900	128190800	21950	21950	21950	21950	0
350	20240409	140800	128190800	21950	21950	21950	21950	0
351	20240409	140700	128190800	21950	21950	21950	21950	0
352	20240409	140600	128190800	21950	21900	21950	21900	4
353	20240409	140500	128103150	21850	21850	21850	21850	127
354	20240409	140400	125328200	21900	21900	21900	21900	390
355	20240409	140300	116787200	21900	21900	21900	21900	0
356	20240409	140200	116787200	21900	21900	21900	21900	0
357	20240409	140100	116787200	21900	21900	21900	21900	0
358	20240409	140000	116787200	21900	21900	21900	21900	0
359	20240409	135900	116787200	21900	21900	21900	21900	0
360	20240409	135800	116787200	21900	21900	21900	21900	0
361	20240409	135700	116787200	21900	21900	21900	21900	0
362	20240409	135600	116787200	21900	21900	21900	21900	0
363	20240409	135500	116787200	21900	21900	21900	21900	0
364	20240409	135400	116787200	21900	21900	21900	21900	2
365	20240409	135300	116743400	21800	21800	21800	21800	0
366	20240409	135200	116743400	21800	21800	21800	21800	0
367	20240409	135100	116743400	21800	21800	21800	21800	0
368	20240409	135000	116743400	21800	21800	21800	21800	0
369	20240409	134900	116743400	21800	21800	21800	21800	0
370	20240409	134800	116743400	21800	21800	21800	21800	0
371	20240409	134700	116743400	21800	21800	21800	21800	0
372	20240409	134600	116743400	21800	21800	21800	21800	0
373	20240409	134500	116743400	21800	21800	21800	21800	0
374	20240409	134400	116743400	21800	21800	21800	21800	0
375	20240409	134300	116743400	21800	21800	21800	21800	0
376	20240409	134200	116743400	21800	21800	21800	21800	0
377	20240409	134100	116743400	21800	21800	21800	21800	0
378	20240409	134000	116743400	21800	21800	21800	21800	0
379	20240409	133900	116743400	21800	21800	21800	21800	0
380	20240409	133800	116743400	21800	21800	21800	21800	0
381	20240409	133700	116743400	21800	21800	21800	21800	0
382	20240409	133600	116743400	21800	21800	21800	21800	0
383	20240409	133500	116743400	21800	21800	21800	21800	0
384	20240409	133400	116743400	21800	21800	21800	21800	0
385	20240409	133300	116743400	21800	21800	21800	21800	0
386	20240409	133200	116743400	21800	21800	21800	21800	25
387	20240409	133100	116198400	21800	21800	21800	21800	0
388	20240409	133000	116198400	21800	21800	21800	21800	0
389	20240409	132900	116198400	21800	21800	21800	21800	0
390	20240409	132800	116198400	21800	21800	21800	21800	5
391	20240409	132700	116089400	21800	21800	21800	21800	0
392	20240409	132600	116089400	21800	21800	21800	21800	0
393	20240409	132500	116089400	21800	21800	21800	21800	0
394	20240409	132400	116089400	21800	21800	21800	21800	0
395	20240409	132300	116089400	21800	21800	21800	21800	5
396	20240409	132200	115980400	21800	21800	21800	21800	0
397	20240409	132100	115980400	21800	21800	21800	21800	0
398	20240409	132000	115980400	21800	21800	21800	21800	0
399	20240409	131900	115980400	21800	21800	21800	21800	5
400	20240409	131800	115871400	21800	21800	21800	21800	0
401	20240409	131700	115871400	21800	21800	21800	21800	0
402	20240409	131600	115871400	21800	21800	21800	21800	0
403	20240409	131500	115871400	21800	21800	21800	21800	0
404	20240409	131400	115871400	21800	21800	21800	21800	5
405	20240409	131300	115762400	21800	21800	21800	21800	0
406	20240409	131200	115762400	21800	21800	21800	21800	0
407	20240409	131100	115762400	21800	21800	21800	21800	0
408	20240409	131000	115762400	21800	21800	21800	21800	5
409	20240409	130900	115653400	21800	21800	21800	21800	0
410	20240409	130800	115653400	21800	21800	21800	21800	0
411	20240409	130700	115653400	21800	21800	21800	21800	0
412	20240409	130600	115653400	21800	21800	21800	21800	0
413	20240409	130500	115653400	21800	21800	21800	21800	5
414	20240409	130400	115544400	21800	21800	21800	21800	0
415	20240409	130300	115544400	21800	21800	21800	21800	0
416	20240409	130200	115544400	21800	21800	21800	21800	0
417	20240409	130100	115544400	21800	21800	21800	21800	5
418	20240409	130000	115435400	21800	21850	21850	21800	18
419	20240409	125900	115042500	21850	21850	21850	21850	0
420	20240409	125800	115042500	21850	21850	21850	21850	0
421	20240409	125700	115042500	21850	21850	21850	21850	5
422	20240409	125600	114933250	21850	21850	21850	21850	12
423	20240409	125500	114671050	21850	21850	21850	21850	0
424	20240409	125400	114671050	21850	21850	21850	21850	0
425	20240409	125300	114671050	21850	21850	21850	21850	0
426	20240409	125200	114671050	21850	21850	21850	21850	5
427	20240409	125100	114561800	21850	21850	21850	21850	0
428	20240409	125000	114561800	21850	21850	21850	21850	18
429	20240409	124900	114168500	21800	21800	21800	21800	0
430	20240409	124800	114168500	21800	21800	21800	21800	86
431	20240409	124700	112293700	21800	21800	21800	21800	0
432	20240409	124600	112293700	21800	21800	21800	21800	0
433	20240409	124500	112293700	21800	21800	21800	21800	0
434	20240409	124400	112293700	21800	21800	21800	21800	0
435	20240409	124300	112293700	21800	21800	21800	21800	5
436	20240409	124200	112184700	21800	21800	21800	21800	0
437	20240409	124100	112184700	21800	21800	21800	21800	0
438	20240409	124000	112184700	21800	21800	21800	21800	18
439	20240409	123900	111792300	21800	21800	21800	21800	5
440	20240409	123800	111683300	21800	21800	21800	21800	0
441	20240409	123700	111683300	21800	21800	21800	21800	0
442	20240409	123600	111683300	21800	21800	21800	21800	60
443	20240409	123500	110375300	21850	21850	21850	21850	11
444	20240409	123400	110134950	21850	21850	21850	21850	5
445	20240409	123300	110025700	21900	21900	21900	21900	1
446	20240409	123200	110003800	21850	21850	21850	21850	0
447	20240409	123100	110003800	21850	21850	21850	21850	0
448	20240409	123000	110003800	21850	21850	21850	21850	23
449	20240409	122900	109501250	21800	21800	21800	21800	0
450	20240409	122800	109501250	21800	21800	21800	21800	0
451	20240409	122700	109501250	21800	21800	21800	21800	0
452	20240409	122600	109501250	21800	21800	21800	21800	5
453	20240409	122500	109392250	21900	21900	21900	21900	0
454	20240409	122400	109392250	21900	21900	21900	21900	0
455	20240409	122300	109392250	21900	21900	21900	21900	50
456	20240409	122200	108297250	21800	21800	21800	21800	0
457	20240409	122100	108297250	21800	21900	21900	21800	6
458	20240409	122000	108166350	21800	21850	21850	21800	19
459	20240409	121900	107752100	21900	21900	21900	21900	0
460	20240409	121800	107752100	21900	21850	21900	21850	3
461	20240409	121700	107686500	21850	21850	21850	21850	3
462	20240409	121600	107620950	21850	21850	21850	21850	0
463	20240409	121500	107620950	21850	21850	21850	21850	0
464	20240409	121400	107620950	21850	21850	21850	21850	0
465	20240409	121300	107620950	21850	21850	21850	21850	0
466	20240409	121200	107620950	21850	21850	21850	21850	5
467	20240409	121100	107511700	21900	21900	21900	21900	0
468	20240409	121000	107511700	21900	21900	21900	21900	0
469	20240409	120900	107511700	21900	21900	21900	21900	0
470	20240409	120800	107511700	21900	21850	21900	21850	51
471	20240409	120700	106397300	21850	21850	21850	21850	0
472	20240409	120600	106397300	21850	21850	21850	21850	0
473	20240409	120500	106397300	21850	21850	21850	21850	0
474	20240409	120400	106397300	21850	21850	21850	21850	0
475	20240409	120300	106397300	21850	21850	21850	21850	5
476	20240409	120200	106288050	21900	21900	21900	21900	0
477	20240409	120100	106288050	21900	21900	21900	21900	0
478	20240409	120000	106288050	21900	21850	21900	21850	8
479	20240409	115900	106113200	21850	21900	21900	21850	80
480	20240409	115800	104365100	21900	21900	21900	21900	0
481	20240409	115700	104365100	21900	21900	21900	21900	0
482	20240409	115600	104365100	21900	21900	21900	21900	0
483	20240409	115500	104365100	21900	21850	21900	21850	7
484	20240409	115400	104212100	21900	21900	21900	21900	0
485	20240409	115300	104212100	21900	21900	21900	21900	0
486	20240409	115200	104212100	21900	21900	21900	21900	0
487	20240409	115100	104212100	21900	21900	21900	21900	0
488	20240409	115000	104212100	21900	21850	21900	21850	7
489	20240409	114900	104059100	21900	21900	21900	21900	10
490	20240409	114800	103840100	21900	21900	21900	21900	0
491	20240409	114700	103840100	21900	21900	21900	21900	0
492	20240409	114600	103840100	21900	21850	21900	21850	7
493	20240409	114500	103687100	21900	21900	21900	21900	0
494	20240409	114400	103687100	21900	21900	21900	21900	0
495	20240409	114300	103687100	21900	21900	21900	21900	0
496	20240409	114200	103687100	21900	21900	21900	21900	0
497	20240409	114100	103687100	21900	21900	21900	21900	1
498	20240409	114000	103665200	22000	22000	22000	22000	0
499	20240409	113900	103665200	22000	22000	22000	22000	0
500	20240409	113800	103665200	22000	21900	22000	21900	5
501	20240409	113700	103555600	21800	21900	21900	21800	1173
502	20240409	113600	77958050	22000	22000	22000	22000	0
503	20240409	113500	77958050	22000	22000	22000	22000	0
504	20240409	113400	77958050	22000	22000	22000	22000	0
505	20240409	113300	77958050	22000	21900	22000	21900	83
506	20240409	113200	76132250	21900	21900	21900	21900	4
507	20240409	113100	76044650	22000	22000	22000	22000	0
508	20240409	113000	76044650	22000	22000	22000	22000	1172
509	20240409	112900	50260650	22000	22000	22000	22000	0
510	20240409	112800	50260650	22000	21900	22000	21900	7
511	20240409	112700	50107250	22000	22000	22000	22000	0
512	20240409	112600	50107250	22000	22000	22000	22000	0
513	20240409	112500	50107250	22000	22000	22000	22000	0
514	20240409	112400	50107250	22000	21900	22000	21900	7
515	20240409	112300	49953850	22000	22000	22000	22000	0
516	20240409	112200	49953850	22000	22000	22000	22000	0
517	20240409	112100	49953850	22000	22000	22000	22000	0
518	20240409	112000	49953850	22000	22000	22000	22000	0
519	20240409	111900	49953850	22000	21950	22000	21950	24
520	20240409	111800	49427000	22000	22000	22000	22000	0
521	20240409	111700	49427000	22000	21950	22000	21950	498
522	20240409	111600	38495850	21900	21900	21900	21900	0
523	20240409	111500	38495850	21900	21900	21900	21900	6
524	20240409	111400	38364450	21950	21950	21950	21950	0
525	20240409	111300	38364450	21950	21950	21950	21950	0
526	20240409	111200	38364450	21950	21950	21950	21950	93
527	20240409	111100	36323100	22000	22000	22000	22000	1
528	20240409	111000	36301100	21950	21950	21950	21950	6
529	20240409	110900	36169400	22000	22000	22000	22000	0
530	20240409	110800	36169400	22000	22000	22000	22000	0
531	20240409	110700	36169400	22000	22000	22000	22000	1
532	20240409	110600	36147400	21950	21950	21950	21950	6
533	20240409	110500	36015700	22000	22000	22000	22000	0
534	20240409	110400	36015700	22000	22000	22000	22000	0
535	20240409	110300	36015700	22000	22000	22000	22000	0
536	20240409	110200	36015700	22000	22000	22000	22000	1
537	20240409	110100	35993700	21950	21950	21950	21950	6
538	20240409	110000	35862000	22000	22000	22000	22000	0
539	20240409	105900	35862000	22000	22000	22000	22000	0
540	20240409	105800	35862000	22000	22000	22000	22000	0
541	20240409	105700	35862000	22000	21950	22000	21950	7
542	20240409	105600	35708300	22000	22000	22000	22000	120
543	20240409	105500	33068300	22000	22000	22000	22000	0
544	20240409	105400	33068300	22000	22000	22000	22000	0
545	20240409	105300	33068300	22000	21950	22000	21950	7
546	20240409	105200	32914600	22000	22000	22000	22000	0
547	20240409	105100	32914600	22000	22000	22000	22000	0
548	20240409	105000	32914600	22000	22000	22000	22000	0
549	20240409	104900	32914600	22000	22000	22000	22000	0
550	20240409	104800	32914600	22000	21950	22000	21950	7
551	20240409	104700	32760900	22000	22000	22000	22000	0
552	20240409	104600	32760900	22000	22000	22000	22000	0
553	20240409	104500	32760900	22000	22000	22000	22000	0
554	20240409	104400	32760900	22000	21950	22000	21950	380
555	20240409	104300	24401200	22000	21900	22000	21900	171
556	20240409	104200	20648950	21900	21900	21900	21900	0
557	20240409	104100	20648950	21900	21900	21900	21900	0
558	20240409	104000	20648950	21900	21950	21950	21900	17
559	20240409	103900	20276600	21900	21950	21950	21900	46
560	20240409	103800	19267200	21950	21950	21950	21950	0
561	20240409	103700	19267200	21950	21900	21950	21900	95
562	20240409	103600	17186650	21900	21900	21900	21900	0
563	20240409	103500	17186650	21900	21900	21900	21900	6
564	20240409	103400	17055250	22000	22000	22000	22000	0
565	20240409	103300	17055250	22000	22000	22000	22000	0
566	20240409	103200	17055250	22000	22000	22000	22000	0
567	20240409	103100	17055250	22000	22000	22000	22000	0
568	20240409	103000	17055250	22000	21900	22000	21900	7
569	20240409	102900	16901850	22000	22000	22000	22000	0
570	20240409	102800	16901850	22000	21900	22000	21900	11
571	20240409	102700	16660850	22000	22000	22000	22000	0
572	20240409	102600	16660850	22000	21900	22000	21900	7
573	20240409	102500	16507450	22000	22000	22000	22000	0
574	20240409	102400	16507450	22000	22000	22000	22000	0
575	20240409	102300	16507450	22000	21950	22000	21950	11
576	20240409	102200	16265950	21950	21900	21950	21900	17
577	20240409	102100	15893100	21950	21950	21950	21950	0
578	20240409	102000	15893100	21950	21950	21950	21950	0
579	20240409	101900	15893100	21950	21950	21950	21950	0
580	20240409	101800	15893100	21950	21950	21950	21950	0
581	20240409	101700	15893100	21950	21900	21950	21900	7
582	20240409	101600	15739750	21950	21950	21950	21950	0
583	20240409	101500	15739750	21950	21950	21950	21950	5
584	20240409	101400	15630000	21950	21950	21950	21950	0
585	20240409	101300	15630000	21950	21950	21950	21950	0
586	20240409	101200	15630000	21950	21950	21950	21950	0
587	20240409	101100	15630000	21950	21850	21950	21850	101
588	20240409	101000	13423050	21950	21950	21950	21950	0
589	20240409	100900	13423050	21950	21950	21950	21950	0
590	20240409	100800	13423050	21950	21850	21950	21850	78
591	20240409	100700	11718650	21950	21900	21950	21900	103
592	20240409	100600	9462900	22000	22000	22000	22000	0
593	20240409	100500	9462900	22000	22000	22000	22000	0
594	20240409	100400	9462900	22000	22000	22000	22000	0
595	20240409	100300	9462900	22000	22000	22000	22000	0
596	20240409	100200	9462900	22000	22000	22000	22000	0
597	20240409	100100	9462900	22000	22000	22000	22000	0
598	20240409	100000	9462900	22000	22000	22000	22000	0
599	20240409	095900	9462900	22000	21950	22000	21950	4
600	20240409	095800	9375050	22000	21950	22000	21950	18
601	20240409	095700	8979900	21950	21950	21950	21950	54
602	20240409	095600	7794600	21950	21950	21950	21950	0
603	20240409	095500	7794600	21950	21950	21950	21950	0
604	20240409	095400	7794600	21950	21950	21950	21950	0
605	20240409	095300	7794600	21950	21950	21950	21950	0
606	20240409	095200	7794600	21950	21950	21950	21950	0
607	20240409	095100	7794600	21950	21950	21950	21950	0
608	20240409	095000	7794600	21950	21950	21950	21950	0
609	20240409	094900	7794600	21950	21950	21950	21950	0
610	20240409	094800	7794600	21950	21950	21950	21950	0
611	20240409	094700	7794600	21950	21950	21950	21950	0
612	20240409	094600	7794600	21950	21950	21950	21950	0
613	20240409	094500	7794600	21950	21950	21950	21950	0
614	20240409	094400	7794600	21950	21950	21950	21950	1
615	20240409	094300	7772650	21950	21950	21950	21950	0
616	20240409	094200	7772650	21950	21950	21950	21950	0
617	20240409	094100	7772650	21950	21950	21950	21950	0
618	20240409	094000	7772650	21950	21950	21950	21950	0
619	20240409	093900	7772650	21950	21950	21950	21950	3
620	20240409	093800	7706800	21950	21950	21950	21950	10
621	20240409	093700	7487300	21950	21950	21950	21950	0
622	20240409	093600	7487300	21950	21950	21950	21950	75
623	20240409	093500	5841050	21950	21950	21950	21950	5
624	20240409	093400	5731300	21950	21950	21950	21950	0
625	20240409	093300	5731300	21950	21950	21950	21950	0
626	20240409	093200	5731300	21950	21950	21950	21950	0
627	20240409	093100	5731300	21950	21950	21950	21950	0
628	20240409	093000	5731300	21950	21950	21950	21950	1
629	20240409	092900	5709350	21900	21900	21900	21900	2
630	20240409	092800	5665550	21950	21950	21950	21950	0
631	20240409	092700	5665550	21950	21950	21950	21950	0
632	20240409	092600	5665550	21950	21950	21950	21950	10
633	20240409	092500	5446050	21950	21950	21950	21950	0
634	20240409	092400	5446050	21950	21950	21950	21950	0
635	20240409	092300	5446050	21950	21950	21950	21950	0
636	20240409	092200	5446050	21950	21950	21950	21950	0
637	20240409	092100	5446050	21950	21950	21950	21950	1
638	20240409	092000	5424100	21850	21850	21850	21850	4
639	20240409	091900	5336700	22000	22000	22000	22000	0
640	20240409	091800	5336700	22000	22000	22000	22000	0
641	20240409	091700	5336700	22000	22000	22000	22000	0
642	20240409	091600	5336700	22000	22000	22000	22000	0
643	20240409	091500	5336700	22000	22000	22000	22000	17
644	20240409	091400	4962700	22000	22000	22000	22000	0
645	20240409	091300	4962700	22000	22000	22000	22000	0
646	20240409	091200	4962700	22000	22000	22000	22000	1
647	20240409	091100	4940700	22000	22000	22000	22000	0
648	20240409	091000	4940700	22000	21900	22000	21900	62
649	20240409	090900	3580550	21850	21850	21850	21850	0
650	20240409	090800	3580550	21850	21850	21850	21850	30
651	20240409	090700	2925050	21850	21850	21850	21850	0
652	20240409	090600	2925050	21850	21850	21850	21850	0
653	20240409	090500	2925050	21850	21850	21850	21850	20
654	20240409	090400	2488050	21750	21800	21800	21750	93
655	20240409	090300	464000	22000	22000	22000	22000	0
656	20240409	090200	464000	22000	22000	22000	22000	0
657	20240409	090100	464000	22000	22000	22000	22000	0
658	20240409	090000	464000	22000	22100	22100	22000	21