KissMeData/236200/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202200	555493600	23000	23000	23000	23000	291
3	20240408	202100	555493600	23000	23000	23000	23000	0
4	20240408	202000	555493600	23000	23000	23000	23000	0
5	20240408	201900	555493600	23000	23000	23000	23000	0
6	20240408	201800	555493600	23000	23000	23000	23000	0
7	20240408	201700	555493600	23000	23000	23000	23000	0
8	20240408	201600	555493600	23000	23000	23000	23000	0
9	20240408	201500	555493600	23000	23000	23000	23000	0
10	20240408	201400	555493600	23000	23000	23000	23000	0
11	20240408	201300	555493600	23000	23000	23000	23000	0
12	20240408	201200	555493600	23000	23000	23000	23000	0
13	20240408	201100	555493600	23000	23000	23000	23000	0
14	20240408	201000	555493600	23000	23000	23000	23000	0
15	20240408	200900	555493600	23000	23000	23000	23000	0
16	20240408	200800	555493600	23000	23000	23000	23000	0
17	20240408	200700	555493600	23000	23000	23000	23000	0
18	20240408	200600	555493600	23000	23000	23000	23000	0
19	20240408	200500	555493600	23000	23000	23000	23000	0
20	20240408	200400	555493600	23000	23000	23000	23000	0
21	20240408	200300	555493600	23000	23000	23000	23000	0
22	20240408	200200	555493600	23000	23000	23000	23000	0
23	20240408	200100	555493600	23000	23000	23000	23000	0
24	20240408	200000	555493600	23000	23000	23000	23000	0
25	20240408	195900	555493600	23000	23000	23000	23000	0
26	20240408	195800	555493600	23000	23000	23000	23000	0
27	20240408	195700	555493600	23000	23000	23000	23000	0
28	20240408	195600	555493600	23000	23000	23000	23000	0
29	20240408	195500	555493600	23000	23000	23000	23000	0
30	20240408	195400	555493600	23000	23000	23000	23000	0
31	20240408	195300	555493600	23000	23000	23000	23000	0
32	20240408	195200	555493600	23000	23000	23000	23000	291
33	20240408	195100	555493600	23000	23000	23000	23000	0
34	20240408	195000	555493600	23000	23000	23000	23000	0
35	20240408	194900	555493600	23000	23000	23000	23000	0
36	20240408	194800	555493600	23000	23000	23000	23000	0
37	20240408	194700	555493600	23000	23000	23000	23000	0
38	20240408	194600	555493600	23000	23000	23000	23000	0
39	20240408	194500	555493600	23000	23000	23000	23000	0
40	20240408	194400	555493600	23000	23000	23000	23000	0
41	20240408	194300	555493600	23000	23000	23000	23000	0
42	20240408	194200	555493600	23000	23000	23000	23000	0
43	20240408	194100	555493600	23000	23000	23000	23000	0
44	20240408	194000	555493600	23000	23000	23000	23000	0
45	20240408	193900	555493600	23000	23000	23000	23000	0
46	20240408	193800	555493600	23000	23000	23000	23000	0
47	20240408	193700	555493600	23000	23000	23000	23000	0
48	20240408	193600	555493600	23000	23000	23000	23000	0
49	20240408	193500	555493600	23000	23000	23000	23000	0
50	20240408	193400	555493600	23000	23000	23000	23000	0
51	20240408	193300	555493600	23000	23000	23000	23000	0
52	20240408	193200	555493600	23000	23000	23000	23000	0
53	20240408	193100	555493600	23000	23000	23000	23000	0
54	20240408	193000	555493600	23000	23000	23000	23000	0
55	20240408	192900	555493600	23000	23000	23000	23000	0
56	20240408	192800	555493600	23000	23000	23000	23000	0
57	20240408	192700	555493600	23000	23000	23000	23000	0
58	20240408	192600	555493600	23000	23000	23000	23000	0
59	20240408	192500	555493600	23000	23000	23000	23000	0
60	20240408	192400	555493600	23000	23000	23000	23000	0
61	20240408	192300	555493600	23000	23000	23000	23000	0
62	20240408	192200	555493600	23000	23000	23000	23000	291
63	20240408	192100	555493600	23000	23000	23000	23000	0
64	20240408	192000	555493600	23000	23000	23000	23000	0
65	20240408	191900	555493600	23000	23000	23000	23000	0
66	20240408	191800	555493600	23000	23000	23000	23000	0
67	20240408	191700	555493600	23000	23000	23000	23000	0
68	20240408	191600	555493600	23000	23000	23000	23000	0
69	20240408	191500	555493600	23000	23000	23000	23000	0
70	20240408	191400	555493600	23000	23000	23000	23000	0
71	20240408	191300	555493600	23000	23000	23000	23000	0
72	20240408	191200	555493600	23000	23000	23000	23000	0
73	20240408	191100	555493600	23000	23000	23000	23000	0
74	20240408	191000	555493600	23000	23000	23000	23000	0
75	20240408	190900	555493600	23000	23000	23000	23000	0
76	20240408	190800	555493600	23000	23000	23000	23000	0
77	20240408	190700	555493600	23000	23000	23000	23000	0
78	20240408	190600	555493600	23000	23000	23000	23000	0
79	20240408	190500	555493600	23000	23000	23000	23000	0
80	20240408	190400	555493600	23000	23000	23000	23000	0
81	20240408	190300	555493600	23000	23000	23000	23000	0
82	20240408	190200	555493600	23000	23000	23000	23000	0
83	20240408	190100	555493600	23000	23000	23000	23000	0
84	20240408	190000	555493600	23000	23000	23000	23000	0
85	20240408	185900	555493600	23000	23000	23000	23000	0
86	20240408	185800	555493600	23000	23000	23000	23000	0
87	20240408	185700	555493600	23000	23000	23000	23000	0
88	20240408	185600	555493600	23000	23000	23000	23000	0
89	20240408	185500	555493600	23000	23000	23000	23000	0
90	20240408	185400	555493600	23000	23000	23000	23000	0
91	20240408	185300	555493600	23000	23000	23000	23000	0
92	20240408	185200	555493600	23000	23000	23000	23000	291
93	20240408	185100	555493600	23000	23000	23000	23000	0
94	20240408	185000	555493600	23000	23000	23000	23000	0
95	20240408	184900	555493600	23000	23000	23000	23000	0
96	20240408	184800	555493600	23000	23000	23000	23000	0
97	20240408	184700	555493600	23000	23000	23000	23000	0
98	20240408	184600	555493600	23000	23000	23000	23000	0
99	20240408	184500	555493600	23000	23000	23000	23000	0
100	20240408	184400	555493600	23000	23000	23000	23000	0
101	20240408	184300	555493600	23000	23000	23000	23000	0
102	20240408	184200	555493600	23000	23000	23000	23000	0
103	20240408	184100	555493600	23000	23000	23000	23000	0
104	20240408	184000	555493600	23000	23000	23000	23000	0
105	20240408	183900	555493600	23000	23000	23000	23000	0
106	20240408	183800	555493600	23000	23000	23000	23000	0
107	20240408	183700	555493600	23000	23000	23000	23000	0
108	20240408	183600	555493600	23000	23000	23000	23000	0
109	20240408	183500	555493600	23000	23000	23000	23000	0
110	20240408	183400	555493600	23000	23000	23000	23000	0
111	20240408	183300	555493600	23000	23000	23000	23000	0
112	20240408	183200	555493600	23000	23000	23000	23000	0
113	20240408	183100	555493600	23000	23000	23000	23000	0
114	20240408	183000	555493600	23000	23000	23000	23000	0
115	20240408	182900	555493600	23000	23000	23000	23000	0
116	20240408	182800	555493600	23000	23000	23000	23000	0
117	20240408	182700	555493600	23000	23000	23000	23000	0
118	20240408	182600	555493600	23000	23000	23000	23000	0
119	20240408	182500	555493600	23000	23000	23000	23000	0
120	20240408	182400	555493600	23000	23000	23000	23000	0
121	20240408	182300	555493600	23000	23000	23000	23000	0
122	20240408	182200	555493600	23000	23000	23000	23000	291
123	20240408	182100	555493600	23000	23000	23000	23000	0
124	20240408	182000	555493600	23000	23000	23000	23000	0
125	20240408	181900	555493600	23000	23000	23000	23000	0
126	20240408	181800	555493600	23000	23000	23000	23000	0
127	20240408	181700	555493600	23000	23000	23000	23000	0
128	20240408	181600	555493600	23000	23000	23000	23000	0
129	20240408	181500	555493600	23000	23000	23000	23000	0
130	20240408	181400	555493600	23000	23000	23000	23000	0
131	20240408	181300	555493600	23000	23000	23000	23000	0
132	20240408	181200	555493600	23000	23000	23000	23000	0
133	20240408	181100	555493600	23000	23000	23000	23000	0
134	20240408	181000	555493600	23000	23000	23000	23000	0
135	20240408	180900	555493600	23000	23000	23000	23000	0
136	20240408	180800	555493600	23000	23000	23000	23000	0
137	20240408	180700	555493600	23000	23000	23000	23000	0
138	20240408	180600	555493600	23000	23000	23000	23000	0
139	20240408	180500	555493600	23000	23000	23000	23000	0
140	20240408	180400	555493600	23000	23000	23000	23000	0
141	20240408	180300	555493600	23000	23000	23000	23000	0
142	20240408	180200	555493600	23000	23000	23000	23000	0
143	20240408	180100	555493600	23000	23000	23000	23000	0
144	20240408	180000	555493600	23000	23000	23000	23000	0
145	20240408	175900	555493600	23000	23000	23000	23000	0
146	20240408	175800	555493600	23000	23000	23000	23000	0
147	20240408	175700	555493600	23000	23000	23000	23000	0
148	20240408	175600	555493600	23000	23000	23000	23000	0
149	20240408	175500	555493600	23000	23000	23000	23000	0
150	20240408	175400	555493600	23000	23000	23000	23000	0
151	20240408	175300	555493600	23000	23000	23000	23000	0
152	20240408	175200	555493600	23000	23000	23000	23000	291
153	20240408	175100	555493600	23000	23000	23000	23000	0
154	20240408	175000	555493600	23000	23000	23000	23000	0
155	20240408	174900	555493600	23000	23000	23000	23000	0
156	20240408	174800	555493600	23000	23000	23000	23000	0
157	20240408	174700	555493600	23000	23000	23000	23000	0
158	20240408	174600	555493600	23000	23000	23000	23000	0
159	20240408	174500	555493600	23000	23000	23000	23000	0
160	20240408	174400	555493600	23000	23000	23000	23000	0
161	20240408	174300	555493600	23000	23000	23000	23000	0
162	20240408	174200	555493600	23000	23000	23000	23000	0
163	20240408	174100	555493600	23000	23000	23000	23000	0
164	20240408	174000	555493600	23000	23000	23000	23000	0
165	20240408	173900	555493600	23000	23000	23000	23000	0
166	20240408	173800	555493600	23000	23000	23000	23000	0
167	20240408	173700	555493600	23000	23000	23000	23000	0
168	20240408	173600	555493600	23000	23000	23000	23000	0
169	20240408	173500	555493600	23000	23000	23000	23000	0
170	20240408	173400	555493600	23000	23000	23000	23000	0
171	20240408	173300	555493600	23000	23000	23000	23000	0
172	20240408	173200	555493600	23000	23000	23000	23000	0
173	20240408	173100	555493600	23000	23000	23000	23000	0
174	20240408	173000	555493600	23000	23000	23000	23000	0
175	20240408	172900	555493600	23000	23000	23000	23000	0
176	20240408	172800	555493600	23000	23000	23000	23000	0
177	20240408	172700	555493600	23000	23000	23000	23000	0
178	20240408	172600	555493600	23000	23000	23000	23000	0
179	20240408	172500	555493600	23000	23000	23000	23000	0
180	20240408	172400	555493600	23000	23000	23000	23000	0
181	20240408	172300	555493600	23000	23000	23000	23000	0
182	20240408	172200	555493600	23000	23000	23000	23000	291
183	20240408	172100	555493600	23000	23000	23000	23000	0
184	20240408	172000	555493600	23000	23000	23000	23000	0
185	20240408	171900	555493600	23000	23000	23000	23000	0
186	20240408	171800	555493600	23000	23000	23000	23000	0
187	20240408	171700	555493600	23000	23000	23000	23000	0
188	20240408	171600	555493600	23000	23000	23000	23000	0
189	20240408	171500	555493600	23000	23000	23000	23000	0
190	20240408	171400	555493600	23000	23000	23000	23000	0
191	20240408	171300	555493600	23000	23000	23000	23000	0
192	20240408	171200	555493600	23000	23000	23000	23000	0
193	20240408	171100	555493600	23000	23000	23000	23000	0
194	20240408	171000	555493600	23000	23000	23000	23000	0
195	20240408	170900	555493600	23000	23000	23000	23000	0
196	20240408	170800	555493600	23000	23000	23000	23000	0
197	20240408	170700	555493600	23000	23000	23000	23000	0
198	20240408	170600	555493600	23000	23000	23000	23000	0
199	20240408	170500	555493600	23000	23000	23000	23000	0
200	20240408	170400	555493600	23000	23000	23000	23000	0
201	20240408	170300	555493600	23000	23000	23000	23000	0
202	20240408	170200	555493600	23000	23000	23000	23000	0
203	20240408	170100	555493600	23000	23000	23000	23000	0
204	20240408	170000	555493600	23000	23000	23000	23000	0
205	20240408	165900	555493600	23000	23000	23000	23000	0
206	20240408	165800	555493600	23000	23000	23000	23000	0
207	20240408	165700	555493600	23000	23000	23000	23000	0
208	20240408	165600	555493600	23000	23000	23000	23000	0
209	20240408	165500	555493600	23000	23000	23000	23000	0
210	20240408	165400	555493600	23000	23000	23000	23000	0
211	20240408	165300	555493600	23000	23000	23000	23000	0
212	20240408	165200	555493600	23000	23000	23000	23000	291
213	20240408	165100	555493600	23000	23000	23000	23000	0
214	20240408	165000	555493600	23000	23000	23000	23000	0
215	20240408	164900	555493600	23000	23000	23000	23000	0
216	20240408	164800	555493600	23000	23000	23000	23000	0
217	20240408	164700	555493600	23000	23000	23000	23000	0
218	20240408	164600	555493600	23000	23000	23000	23000	0
219	20240408	164500	555493600	23000	23000	23000	23000	0
220	20240408	164400	555493600	23000	23000	23000	23000	0
221	20240408	164300	555493600	23000	23000	23000	23000	0
222	20240408	164200	555493600	23000	23000	23000	23000	0
223	20240408	164100	555493600	23000	23000	23000	23000	0
224	20240408	164000	555493600	23000	23000	23000	23000	0
225	20240408	163900	555493600	23000	23000	23000	23000	0
226	20240408	163800	555493600	23000	23000	23000	23000	0
227	20240408	163700	555493600	23000	23000	23000	23000	0
228	20240408	163600	555493600	23000	23000	23000	23000	0
229	20240408	163500	555493600	23000	23000	23000	23000	0
230	20240408	163400	555493600	23000	23000	23000	23000	0
231	20240408	163300	555493600	23000	23000	23000	23000	0
232	20240408	163200	555493600	23000	23000	23000	23000	0
233	20240408	163100	555493600	23000	23000	23000	23000	0
234	20240408	163000	555493600	23000	23000	23000	23000	0
235	20240408	162900	555493600	23000	23000	23000	23000	0
236	20240408	162800	555493600	23000	23000	23000	23000	0
237	20240408	162700	555493600	23000	23000	23000	23000	0
238	20240408	162600	555493600	23000	23000	23000	23000	0
239	20240408	162500	555493600	23000	23000	23000	23000	0
240	20240408	162400	555493600	23000	23000	23000	23000	0
241	20240408	162300	555493600	23000	23000	23000	23000	0
242	20240408	162200	555493600	23000	23000	23000	23000	291
243	20240408	162100	555493600	23000	23000	23000	23000	0
244	20240408	162000	555493600	23000	23000	23000	23000	0
245	20240408	161900	555493600	23000	23000	23000	23000	0
246	20240408	161800	555493600	23000	23000	23000	23000	0
247	20240408	161700	555493600	23000	23000	23000	23000	0
248	20240408	161600	555493600	23000	23000	23000	23000	0
249	20240408	161500	555493600	23000	23000	23000	23000	0
250	20240408	161400	555493600	23000	23000	23000	23000	0
251	20240408	161300	555493600	23000	23000	23000	23000	0
252	20240408	161200	555493600	23000	23000	23000	23000	0
253	20240408	161100	555493600	23000	23000	23000	23000	0
254	20240408	161000	555493600	23000	23000	23000	23000	0
255	20240408	160900	555493600	23000	23000	23000	23000	0
256	20240408	160800	555493600	23000	23000	23000	23000	0
257	20240408	160700	555493600	23000	23000	23000	23000	0
258	20240408	160600	555493600	23000	23000	23000	23000	0
259	20240408	160500	555493600	23000	23000	23000	23000	0
260	20240408	160400	555493600	23000	23000	23000	23000	0
261	20240408	160300	555493600	23000	23000	23000	23000	0
262	20240408	160200	555493600	23000	23000	23000	23000	0
263	20240408	160100	555493600	23000	23000	23000	23000	0
264	20240408	160000	555493600	23000	23000	23000	23000	0
265	20240408	155900	555493600	23000	23000	23000	23000	0
266	20240408	155800	555493600	23000	23000	23000	23000	0
267	20240408	155700	555493600	23000	23000	23000	23000	0
268	20240408	155600	555493600	23000	23000	23000	23000	0
269	20240408	155500	555493600	23000	23000	23000	23000	0
270	20240408	155400	555493600	23000	23000	23000	23000	0
271	20240408	155300	555493600	23000	23000	23000	23000	0
272	20240408	155200	555493600	23000	23000	23000	23000	291
273	20240408	155100	555493600	23000	23000	23000	23000	0
274	20240408	155000	555493600	23000	23000	23000	23000	0
275	20240408	154900	555493600	23000	23000	23000	23000	0
276	20240408	154800	555493600	23000	23000	23000	23000	0
277	20240408	154700	555493600	23000	23000	23000	23000	0
278	20240408	154600	555493600	23000	23000	23000	23000	0
279	20240408	154500	555493600	23000	23000	23000	23000	0
280	20240408	154400	555493600	23000	23000	23000	23000	0
281	20240408	154300	555493600	23000	23000	23000	23000	0
282	20240408	154200	555493600	23000	23000	23000	23000	0
283	20240408	154100	555493600	23000	23000	23000	23000	0
284	20240408	154000	555493600	23000	23000	23000	23000	0
285	20240408	153900	555493600	23000	23000	23000	23000	0
286	20240408	153800	555493600	23000	23000	23000	23000	0
287	20240408	153700	555493600	23000	23000	23000	23000	0
288	20240408	153600	555493600	23000	23000	23000	23000	0
289	20240408	153500	555493600	23000	23000	23000	23000	0
290	20240408	153400	555493600	23000	23000	23000	23000	0
291	20240408	153300	555493600	23000	23000	23000	23000	0
292	20240408	153200	555493600	23000	23000	23000	23000	0
293	20240408	153100	555493600	23000	23000	23000	23000	0
294	20240408	153000	555493600	23000	23000	23000	23000	291
295	20240408	152900	548800600	22900	22900	22900	22900	0
296	20240408	152800	548800600	22900	22900	22900	22900	0
297	20240408	152700	548800600	22900	22900	22900	22900	0
298	20240408	152600	548800600	22900	22900	22900	22900	0
299	20240408	152500	548800600	22900	22900	22900	22900	0
300	20240408	152400	548800600	22900	22900	22900	22900	0
301	20240408	152300	548800600	22900	22900	22900	22900	0
302	20240408	152200	548800600	22900	22900	22900	22900	0
303	20240408	152100	548800600	22900	22900	22900	22900	0
304	20240408	152000	548800600	22900	22900	22900	22900	0
305	20240408	151900	548800600	22900	22950	23000	22900	91
306	20240408	151800	546711850	22900	22900	23000	22900	159
307	20240408	151700	543069750	23000	22950	23000	22950	28
308	20240408	151600	542426900	22950	23000	23000	22900	40
309	20240408	151500	541508550	23000	22950	23000	22900	55
310	20240408	151400	540244800	23000	23000	23000	23000	0
311	20240408	151300	540244800	23000	22950	23000	22950	24
312	20240408	151200	539693200	23000	23000	23000	23000	0
313	20240408	151100	539693200	23000	22950	23000	22950	10
314	20240408	151000	539463450	23000	23000	23000	23000	0
315	20240408	150900	539463450	23000	22900	23000	22900	186
316	20240408	150800	535200250	22950	22950	22950	22950	17
317	20240408	150700	534810100	22900	22900	22900	22900	5
318	20240408	150600	534695600	22950	22950	22950	22950	16
319	20240408	150500	534328400	22900	22900	22900	22900	5
320	20240408	150400	534213900	22950	22950	22950	22950	16
321	20240408	150300	533846700	23000	23000	23000	23000	16
322	20240408	150200	533478700	22950	22950	22950	22950	5
323	20240408	150100	533363950	23000	23000	23000	23000	16
324	20240408	150000	532995950	22950	22950	22950	22950	5
325	20240408	145900	532881200	23000	22950	23000	22950	160
326	20240408	145800	529208350	22900	22900	22900	22900	5
327	20240408	145700	529093850	22950	22950	22950	22950	16
328	20240408	145600	528726650	22950	22900	22950	22900	22
329	20240408	145500	528222000	22950	22950	22950	22950	1
330	20240408	145400	528199050	22950	22950	22950	22900	22
331	20240408	145300	527694400	22950	22950	22950	22950	18
332	20240408	145200	527281300	22900	22900	22900	22900	5
333	20240408	145100	527166800	22950	22950	22950	22950	16
334	20240408	145000	526799600	22900	22950	22950	22900	21
335	20240408	144900	526317900	22900	22900	22900	22900	0
336	20240408	144800	526317900	22900	22900	22900	22900	5
337	20240408	144700	526203400	22900	22900	22900	22900	46
338	20240408	144600	525150000	22900	22900	22900	22900	0
339	20240408	144500	525150000	22900	22900	22900	22900	10
340	20240408	144400	524921000	22900	22900	22900	22900	0
341	20240408	144300	524921000	22900	22900	22900	22900	5
342	20240408	144200	524806500	22900	22900	22900	22900	0
343	20240408	144100	524806500	22900	22900	22900	22900	5
344	20240408	144000	524692000	22900	22900	22900	22900	0
345	20240408	143900	524692000	22900	22900	22900	22900	7
346	20240408	143800	524531700	22900	22900	22900	22900	148
347	20240408	143700	521142500	22900	22900	22900	22900	5
348	20240408	143600	521028000	22900	22900	22900	22900	0
349	20240408	143500	521028000	22900	22900	22900	22900	5
350	20240408	143400	520913500	22900	22900	22900	22900	117
351	20240408	143300	518234200	22850	22900	22900	22850	212
352	20240408	143200	513379650	22900	22900	22900	22900	5
353	20240408	143100	513265150	22950	22950	22950	22950	2
354	20240408	143000	513219250	22900	22900	22900	22900	113
355	20240408	142900	510631550	22900	22900	22900	22900	0
356	20240408	142800	510631550	22900	22900	22900	22900	5
357	20240408	142700	510517050	22900	22900	22900	22900	2
358	20240408	142600	510471250	22900	22900	22900	22900	497
359	20240408	142500	499089950	22950	22950	22950	22950	15
360	20240408	142400	498745700	22900	22900	22900	22900	5
361	20240408	142300	498631200	22950	22950	22950	22950	25
362	20240408	142200	498057450	22900	22900	22900	22900	5
363	20240408	142100	497942950	22950	22950	22950	22950	17
364	20240408	142000	497552800	22900	22950	22950	22900	10
365	20240408	141900	497323550	22900	22900	22900	22900	5
366	20240408	141800	497209050	22950	22950	22950	22950	16
367	20240408	141700	496841850	23000	22950	23000	22950	10
368	20240408	141600	496612100	22900	22900	22900	22900	71
369	20240408	141500	494986200	23000	22900	23000	22900	26
370	20240408	141400	494388950	23000	23000	23000	23000	0
371	20240408	141300	494388950	23000	23000	23000	23000	0
372	20240408	141200	494388950	23000	22950	23000	22950	10
373	20240408	141100	494159200	22900	22900	22900	22900	4
374	20240408	141000	494067600	23000	23000	23000	23000	0
375	20240408	140900	494067600	23000	22900	23000	22900	61
376	20240408	140800	492669950	22900	22900	22900	22900	0
377	20240408	140700	492669950	22900	22900	22900	22900	680
378	20240408	140600	477097950	23000	22900	23000	22900	15
379	20240408	140500	476753900	22950	22950	22950	22950	1
380	20240408	140400	476730950	22900	22900	22900	22900	5
381	20240408	140300	476616450	22950	22950	22950	22950	0
382	20240408	140200	476616450	22950	22950	22950	22950	0
383	20240408	140100	476616450	22950	22950	22950	22950	0
384	20240408	140000	476616450	22950	22950	22950	22950	475
385	20240408	135900	465715200	22950	22950	22950	22950	0
386	20240408	135800	465715200	22950	22900	22950	22900	47
387	20240408	135700	464636800	22950	22950	22950	22950	176
388	20240408	135600	460597600	22950	22950	22950	22950	5
389	20240408	135500	460482850	23000	23000	23000	23000	15
390	20240408	135400	460137850	22950	23000	23000	22950	10
391	20240408	135300	459908100	22950	22950	22950	22950	0
392	20240408	135200	459908100	22950	23000	23000	22950	22
393	20240408	135100	459402350	22950	22950	22950	22950	5
394	20240408	135000	459287600	23000	23000	23000	23000	0
395	20240408	134900	459287600	23000	23000	23000	22950	170
396	20240408	134800	455377850	22950	22950	22950	22950	0
397	20240408	134700	455377850	22950	22950	22950	22950	5
398	20240408	134600	455263100	23000	23000	23000	23000	17
399	20240408	134500	454872100	22950	22950	22950	22950	5
400	20240408	134400	454757350	23000	23000	23000	23000	15
401	20240408	134300	454412350	22950	22950	22950	22950	5
402	20240408	134200	454297600	23000	23000	23000	23000	18
403	20240408	134100	453883600	22950	22950	22950	22950	5
404	20240408	134000	453768850	23000	22950	23000	22950	32
405	20240408	133900	453033100	22950	22950	22950	22950	5
406	20240408	133800	452918350	23000	23000	23000	23000	0
407	20240408	133700	452918350	23000	22950	23000	22950	26
408	20240408	133600	452320600	23000	23000	23000	23000	0
409	20240408	133500	452320600	23000	23000	23000	23000	17
410	20240408	133400	451929600	22950	22950	22950	22950	5
411	20240408	133300	451814850	23000	22950	23000	22950	5
412	20240408	133200	451699950	22900	22950	22950	22900	23
413	20240408	133100	451172350	22900	22900	22900	22900	10
414	20240408	133000	450943350	22900	22900	22900	22900	10
415	20240408	132900	450714350	22900	22900	22900	22900	0
416	20240408	132800	450714350	22900	22900	22900	22900	5
417	20240408	132700	450599850	22900	22900	22900	22900	0
418	20240408	132600	450599850	22900	22900	22900	22900	5
419	20240408	132500	450485350	22950	22950	22950	22950	0
420	20240408	132400	450485350	22950	22950	22950	22950	225
421	20240408	132300	445321600	22950	22950	22950	22950	0
422	20240408	132200	445321600	22950	22950	22950	22950	154
423	20240408	132100	441787300	23000	22950	23000	22950	73
424	20240408	132000	440111900	22950	22950	22950	22950	0
425	20240408	131900	440111900	22950	22900	22950	22900	205
426	20240408	131800	435407400	22900	22900	22900	22900	138
427	20240408	131700	432247200	22900	22900	22900	22900	5
428	20240408	131600	432132700	22900	22900	22900	22900	0
429	20240408	131500	432132700	22900	22900	22900	22900	0
430	20240408	131400	432132700	22900	22900	22900	22900	0
431	20240408	131300	432132700	22900	22900	22900	22900	10
432	20240408	131200	431903700	22900	22900	22900	22900	0
433	20240408	131100	431903700	22900	22900	22900	22900	5
434	20240408	131000	431789200	22900	22900	22900	22900	5
435	20240408	130900	431674700	22900	22900	22900	22900	0
436	20240408	130800	431674700	22900	22900	22900	22900	130
437	20240408	130700	428697700	22900	22900	22900	22900	0
438	20240408	130600	428697700	22900	22900	22900	22900	5
439	20240408	130500	428583200	22900	22900	22900	22900	0
440	20240408	130400	428583200	22900	22950	22950	22900	8
441	20240408	130300	428399850	22900	22900	22900	22900	5
442	20240408	130200	428285350	22900	22950	22950	22900	1084
443	20240408	130100	403407800	23000	22950	23000	22950	35
444	20240408	130000	402604500	22900	22900	22900	22900	0
445	20240408	125900	402604500	22900	22900	22900	22900	10
446	20240408	125800	402375500	22900	22900	22900	22900	10
447	20240408	125700	402146500	22850	22850	22850	22850	5
448	20240408	125600	402032250	22900	22900	22900	22900	51
449	20240408	125500	400864350	22850	22850	22850	22850	0
450	20240408	125400	400864350	22850	22850	22850	22850	1
451	20240408	125300	400841500	22850	22850	22850	22850	1000
452	20240408	125200	377991500	22850	23000	23000	22850	501
453	20240408	125100	366528950	22950	22900	22950	22900	13
454	20240408	125000	366230850	22950	22950	22950	22950	0
455	20240408	124900	366230850	22950	23000	23000	22950	20
456	20240408	124800	365770950	22950	22950	22950	22950	0
457	20240408	124700	365770950	22950	23000	23000	22950	18
458	20240408	124600	365357200	23000	23000	23000	23000	16
459	20240408	124500	364989200	22950	22950	22950	22950	131
460	20240408	124400	361982750	23000	23000	23000	23000	0
461	20240408	124300	361982750	23000	23000	23000	23000	17
462	20240408	124200	361591750	22950	22900	22950	22900	10
463	20240408	124100	361362500	23000	23000	23000	23000	0
464	20240408	124000	361362500	23000	23000	23000	23000	0
465	20240408	123900	361362500	23000	22950	23000	22950	18
466	20240408	123800	360948600	22900	22900	22900	22900	5
467	20240408	123700	360834100	22900	22900	22900	22900	0
468	20240408	123600	360834100	22900	22950	22950	22900	22
469	20240408	123500	360329450	22900	22900	22900	22900	0
470	20240408	123400	360329450	22900	22900	22900	22900	5
471	20240408	123300	360214950	22900	22900	22900	22900	0
472	20240408	123200	360214950	22900	22950	22950	22900	22
473	20240408	123100	359710350	22900	22900	22900	22900	3
474	20240408	123000	359641650	22900	22900	22900	22900	5
475	20240408	122900	359527150	22950	22950	22950	22950	48
476	20240408	122800	358425550	22950	22950	22950	22950	5
477	20240408	122700	358310800	22900	22900	22900	22900	91
478	20240408	122600	356226900	23000	22950	23000	22950	20
479	20240408	122500	355767650	22900	22900	22900	22900	5
480	20240408	122400	355653150	22950	22950	22950	22950	2
481	20240408	122300	355607250	22900	22900	22900	22900	505
482	20240408	122200	344042750	22950	22950	22950	22950	5
483	20240408	122100	343928000	22950	22950	22950	22900	27
484	20240408	122000	343308600	22900	22900	22900	22900	1
485	20240408	121900	343285700	22900	22950	22950	22900	21
486	20240408	121800	342804000	22950	22950	22950	22950	7
487	20240408	121700	342643350	22900	22900	22900	22900	34
488	20240408	121600	341864750	22950	22900	22950	22900	22
489	20240408	121500	341360100	22900	22900	22900	22900	0
490	20240408	121400	341360100	22900	22900	22900	22900	8
491	20240408	121300	341176900	22950	22950	22950	22950	1
492	20240408	121200	341153950	22900	22900	22900	22900	5
493	20240408	121100	341039450	22900	22900	22900	22900	0
494	20240408	121000	341039450	22900	22900	22900	22900	5
495	20240408	120900	340924950	22950	22950	22950	22950	0
496	20240408	120800	340924950	22950	22950	22950	22950	0
497	20240408	120700	340924950	22950	22950	22950	22950	5
498	20240408	120600	340810200	22850	22950	23000	22850	301
499	20240408	120500	333918400	22950	22900	22950	22900	21
500	20240408	120400	333437450	22900	22900	22900	22900	5
501	20240408	120300	333322950	22900	22900	22900	22900	0
502	20240408	120200	333322950	22900	22900	22900	22900	5
503	20240408	120100	333208450	22900	22900	22900	22900	5
504	20240408	120000	333093950	22900	22900	22900	22900	204
505	20240408	115900	328422350	22900	22900	22900	22850	56
506	20240408	115800	327140200	22900	22850	22900	22800	51
507	20240408	115700	325975050	22850	22850	22850	22850	5
508	20240408	115600	325860800	22900	22900	22900	22900	3
509	20240408	115500	325792100	22850	22850	22850	22850	1
510	20240408	115400	325769250	22900	22900	22900	22900	68
511	20240408	115300	324212050	22950	22950	22950	22950	15
512	20240408	115200	323867800	22950	22900	22950	22900	6
513	20240408	115100	323730350	22900	22900	22900	22900	5
514	20240408	115000	323615850	22950	22950	22950	22950	0
515	20240408	114900	323615850	22950	22950	22950	22950	17
516	20240408	114800	323225700	22950	22850	22950	22850	10
517	20240408	114700	322996700	22900	22900	22900	22900	0
518	20240408	114600	322996700	22900	22850	22900	22850	22
519	20240408	114500	322493150	22900	22900	22900	22900	0
520	20240408	114400	322493150	22900	22900	22900	22900	0
521	20240408	114300	322493150	22900	22850	22900	22850	20
522	20240408	114200	322035900	22800	22850	22850	22800	10
523	20240408	114100	321807650	22850	22800	22850	22800	85
524	20240408	114000	319868650	22800	22800	22800	22800	415
525	20240408	113900	310406650	22800	22850	22850	22800	584
526	20240408	113800	297084600	22950	22900	22950	22900	100
527	20240408	113700	294789800	22850	22850	22850	22850	14
528	20240408	113600	294469900	22850	22850	22850	22800	30
529	20240408	113500	293784650	22850	22850	22850	22800	210
530	20240408	113400	288992300	22850	22850	22900	22850	16
531	20240408	113300	288626650	22850	22900	22900	22850	574
532	20240408	113200	275510700	22950	22950	22950	22950	10
533	20240408	113100	275281200	22900	22900	22900	22900	84
534	20240408	113000	273357600	22900	22900	22900	22900	59
535	20240408	112900	272006500	22850	22900	22900	22850	15
536	20240408	112800	271663250	22900	22900	22900	22900	21
537	20240408	112700	271182350	22850	22850	22850	22850	5
538	20240408	112600	271068100	22900	22950	22950	22900	272
539	20240408	112500	264837800	22950	22900	22950	22900	22
540	20240408	112400	264333150	22950	22950	22950	22950	5
541	20240408	112300	264218400	22900	22950	22950	22900	22
542	20240408	112200	263713750	22950	22950	22950	22950	5
543	20240408	112100	263599000	22900	22950	22950	22900	20
544	20240408	112000	263140250	22950	22900	22950	22900	6
545	20240408	111900	263002800	22900	22950	22950	22900	65
546	20240408	111800	261513450	22900	22900	22900	22900	6
547	20240408	111700	261376050	22900	22900	22900	22900	0
548	20240408	111600	261376050	22900	22900	22900	22900	5
549	20240408	111500	261261550	22950	22950	22950	22950	1
550	20240408	111400	261238600	22900	22900	22900	22900	5
551	20240408	111300	261124100	22950	22950	22950	22950	1
552	20240408	111200	261101150	22900	22900	22900	22900	5
553	20240408	111100	260986650	22950	22950	22950	22950	1
554	20240408	111000	260963700	22900	22900	22950	22900	62
555	20240408	110900	259543850	22900	22900	22900	22900	1
556	20240408	110800	259520950	22900	22900	22950	22900	42
557	20240408	110700	258559100	22900	22900	22950	22850	596
558	20240408	110600	244930350	22900	22950	22950	22900	503
559	20240408	110500	233411500	22900	22950	22950	22900	8
560	20240408	110400	233228150	22900	22900	22950	22900	436
561	20240408	110300	223241950	22900	22900	22900	22900	5
562	20240408	110200	223127450	22900	22900	22900	22900	0
563	20240408	110100	223127450	22900	22900	22900	22900	5
564	20240408	110000	223012950	22950	22950	22950	22950	16
565	20240408	105900	222645750	22900	22900	22900	22900	5
566	20240408	105800	222531250	22950	22950	22950	22950	14
567	20240408	105700	222209950	22900	22900	22900	22900	5
568	20240408	105600	222095450	22950	22950	22950	22950	16
569	20240408	105500	221728250	22900	22900	22900	22900	5
570	20240408	105400	221613750	22950	22900	22950	22900	69
571	20240408	105300	220032800	22900	22900	22950	22900	473
572	20240408	105200	209198600	22900	22900	22900	22900	5
573	20240408	105100	209084100	22950	22900	22950	22900	57
574	20240408	105000	207776750	22900	22900	22900	22900	5
575	20240408	104900	207662250	22900	22900	22900	22900	0
576	20240408	104800	207662250	22900	22900	22900	22900	45
577	20240408	104700	206631750	22950	22950	22950	22950	10
578	20240408	104600	206402250	22900	22900	22900	22900	5
579	20240408	104500	206287750	23000	23000	23000	23000	1
580	20240408	104400	206264750	22950	22950	22950	22950	50
581	20240408	104300	205117250	22950	22950	22950	22950	0
582	20240408	104200	205117250	22950	22950	22950	22950	140
583	20240408	104100	201904250	23000	23000	23000	23000	163
584	20240408	104000	198155250	23000	23000	23050	23000	192
585	20240408	103900	193738400	23000	23000	23000	23000	5
586	20240408	103800	193623400	23050	23050	23050	23050	0
587	20240408	103700	193623400	23050	23000	23050	23000	20
588	20240408	103600	193162650	23050	23050	23050	23050	2
589	20240408	103500	193116550	23050	23000	23050	23000	106
590	20240408	103400	190677700	23050	23050	23050	23050	16
591	20240408	103300	190308900	23000	23000	23000	23000	5
592	20240408	103200	190193900	23050	23050	23050	23050	16
593	20240408	103100	189825100	23000	23000	23000	23000	5
594	20240408	103000	189710100	23050	23050	23050	23050	16
595	20240408	102900	189341300	23000	23000	23000	23000	5
596	20240408	102800	189226300	23050	23050	23050	23050	20
597	20240408	102700	188765300	23000	23050	23050	23000	23
598	20240408	102600	188235400	23050	23000	23050	23000	8
599	20240408	102500	188051250	23050	23050	23050	23050	21
600	20240408	102400	187567200	23000	23000	23000	23000	5
601	20240408	102300	187452200	23050	23050	23050	23050	16
602	20240408	102200	187083400	23000	23050	23050	23000	15
603	20240408	102100	186737900	23000	23050	23050	23000	22
604	20240408	102000	186231850	23000	23000	23000	23000	151
605	20240408	101900	182758850	23050	23050	23050	23050	0
606	20240408	101800	182758850	23050	23050	23050	23000	104
607	20240408	101700	180361900	23050	23050	23050	23050	0
608	20240408	101600	180361900	23050	23050	23050	23050	5
609	20240408	101500	180246650	23050	23050	23050	23050	5
610	20240408	101400	180131400	23050	23050	23050	23050	2
611	20240408	101300	180085300	23050	23050	23050	23050	115
612	20240408	101200	177434550	23000	23100	23100	23000	81
613	20240408	101100	175566900	23100	23100	23100	23050	218
614	20240408	101000	170531350	23100	23050	23100	23050	21
615	20240408	100900	170046500	23000	23000	23100	23000	1972
616	20240408	100800	124640400	22950	22950	22950	22950	16
617	20240408	100700	124273200	23000	23000	23000	22950	30
618	20240408	100600	123583450	22950	22950	22950	22950	0
619	20240408	100500	123583450	22950	23000	23000	22950	18
620	20240408	100400	123169850	23000	23000	23000	23000	8
621	20240408	100300	122985850	22950	22950	23000	22950	23
622	20240408	100200	122457400	22950	22950	22950	22950	0
623	20240408	100100	122457400	22950	22950	22950	22950	508
624	20240408	100000	110798800	23000	23000	23000	23000	2
625	20240408	095900	110752800	22950	23000	23000	22950	6
626	20240408	095800	110615050	22950	22950	22950	22950	5
627	20240408	095700	110500300	22950	22950	22950	22950	45
628	20240408	095600	109467550	22950	22950	22950	22950	0
629	20240408	095500	109467550	22950	22950	22950	22950	0
630	20240408	095400	109467550	22950	22950	23000	22950	402
631	20240408	095300	100236900	23000	22950	23000	22950	209
632	20240408	095200	95439500	22950	22950	22950	22950	52
633	20240408	095100	94246100	23000	23000	23000	23000	1
634	20240408	095000	94223100	22950	22950	22950	22950	5
635	20240408	094900	94108350	23000	23000	23000	23000	1
636	20240408	094800	94085350	22950	23000	23000	22950	16
637	20240408	094700	93717900	23000	23000	23000	23000	1
638	20240408	094600	93694900	23000	23000	23050	23000	11
639	20240408	094500	93441850	23000	23000	23000	23000	4
640	20240408	094400	93349850	22950	22950	23000	22950	9
641	20240408	094300	93143250	22950	22950	23000	22950	8
642	20240408	094200	92959600	22900	22900	22900	22900	54
643	20240408	094100	91723000	23000	23000	23000	23000	1
644	20240408	094000	91700000	22950	22950	22950	22950	10
645	20240408	093900	91470500	22950	22950	22950	22950	5
646	20240408	093800	91355750	23000	23000	23000	23000	1
647	20240408	093700	91332750	22950	22950	22950	22950	7
648	20240408	093600	91172100	23000	23000	23000	23000	5
649	20240408	093500	91057100	23000	23000	23000	23000	0
650	20240408	093400	91057100	23000	23000	23000	23000	5
651	20240408	093300	90942100	23050	23050	23050	23050	0
652	20240408	093200	90942100	23050	23050	23050	23050	3
653	20240408	093100	90872950	23100	22900	23100	22900	286
654	20240408	093000	84321050	22900	22900	22900	22900	5
655	20240408	092900	84206550	22950	22950	22950	22900	291
656	20240408	092800	77528150	23050	23050	23050	23050	4
657	20240408	092700	77435950	23000	23000	23000	23000	8
658	20240408	092600	77251950	23000	23050	23050	23000	79
659	20240408	092500	75434850	23050	23050	23050	23050	25
660	20240408	092400	74858600	23000	23000	23000	23000	5
661	20240408	092300	74743600	23000	23000	23000	23000	7
662	20240408	092200	74582600	23000	22950	23000	22900	339
663	20240408	092100	66802300	22900	22900	22900	22900	1
664	20240408	092000	66779400	22900	22900	22900	22900	5
665	20240408	091900	66664900	22900	22950	22950	22900	43
666	20240408	091800	65680150	22900	22950	22950	22900	160
667	20240408	091700	62016100	22900	22900	22900	22900	55
668	20240408	091600	60756600	22900	22900	22900	22900	0
669	20240408	091500	60756600	22900	22950	22950	22900	6
670	20240408	091400	60619150	22950	22950	22950	22950	1
671	20240408	091300	60596200	22950	22900	22950	22900	15
672	20240408	091200	60252200	22950	22950	22950	22950	0
673	20240408	091100	60252200	22950	22950	22950	22950	274
674	20240408	091000	53963900	22950	22950	22950	22950	30
675	20240408	090900	53275400	22950	22900	22950	22900	58
676	20240408	090800	51946700	22950	22950	22950	22950	50
677	20240408	090700	50799200	22950	22950	22950	22900	35
678	20240408	090600	49996200	23100	23050	23100	22900	646
679	20240408	090500	35168350	23000	23000	23000	23000	30
680	20240408	090400	34478350	23000	23050	23050	23000	31
681	20240408	090300	33764350	23150	23150	23150	23150	20
682	20240408	090200	33301350	23100	23100	23100	23100	46
683	20240408	090100	32238750	23100	23100	23100	23100	154
684	20240408	090000	28681350	23150	23000	23300	23000	1244