KissMeData/260870/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202700	417807760	21000	21000	21000	21000	61
3	20240408	202600	417807760	21000	21000	21000	21000	0
4	20240408	202500	417807760	21000	21000	21000	21000	0
5	20240408	202400	417807760	21000	21000	21000	21000	0
6	20240408	202300	417807760	21000	21000	21000	21000	0
7	20240408	202200	417807760	21000	21000	21000	21000	0
8	20240408	202100	417807760	21000	21000	21000	21000	0
9	20240408	202000	417807760	21000	21000	21000	21000	0
10	20240408	201900	417807760	21000	21000	21000	21000	0
11	20240408	201800	417807760	21000	21000	21000	21000	0
12	20240408	201700	417807760	21000	21000	21000	21000	0
13	20240408	201600	417807760	21000	21000	21000	21000	0
14	20240408	201500	417807760	21000	21000	21000	21000	0
15	20240408	201400	417807760	21000	21000	21000	21000	0
16	20240408	201300	417807760	21000	21000	21000	21000	0
17	20240408	201200	417807760	21000	21000	21000	21000	0
18	20240408	201100	417807760	21000	21000	21000	21000	0
19	20240408	201000	417807760	21000	21000	21000	21000	0
20	20240408	200900	417807760	21000	21000	21000	21000	0
21	20240408	200800	417807760	21000	21000	21000	21000	0
22	20240408	200700	417807760	21000	21000	21000	21000	0
23	20240408	200600	417807760	21000	21000	21000	21000	0
24	20240408	200500	417807760	21000	21000	21000	21000	0
25	20240408	200400	417807760	21000	21000	21000	21000	0
26	20240408	200300	417807760	21000	21000	21000	21000	0
27	20240408	200200	417807760	21000	21000	21000	21000	0
28	20240408	200100	417807760	21000	21000	21000	21000	0
29	20240408	200000	417807760	21000	21000	21000	21000	0
30	20240408	195900	417807760	21000	21000	21000	21000	0
31	20240408	195800	417807760	21000	21000	21000	21000	0
32	20240408	195700	417807760	21000	21000	21000	21000	61
33	20240408	195600	417807760	21000	21000	21000	21000	0
34	20240408	195500	417807760	21000	21000	21000	21000	0
35	20240408	195400	417807760	21000	21000	21000	21000	0
36	20240408	195300	417807760	21000	21000	21000	21000	0
37	20240408	195200	417807760	21000	21000	21000	21000	0
38	20240408	195100	417807760	21000	21000	21000	21000	0
39	20240408	195000	417807760	21000	21000	21000	21000	0
40	20240408	194900	417807760	21000	21000	21000	21000	0
41	20240408	194800	417807760	21000	21000	21000	21000	0
42	20240408	194700	417807760	21000	21000	21000	21000	0
43	20240408	194600	417807760	21000	21000	21000	21000	0
44	20240408	194500	417807760	21000	21000	21000	21000	0
45	20240408	194400	417807760	21000	21000	21000	21000	0
46	20240408	194300	417807760	21000	21000	21000	21000	0
47	20240408	194200	417807760	21000	21000	21000	21000	0
48	20240408	194100	417807760	21000	21000	21000	21000	0
49	20240408	194000	417807760	21000	21000	21000	21000	0
50	20240408	193900	417807760	21000	21000	21000	21000	0
51	20240408	193800	417807760	21000	21000	21000	21000	0
52	20240408	193700	417807760	21000	21000	21000	21000	0
53	20240408	193600	417807760	21000	21000	21000	21000	0
54	20240408	193500	417807760	21000	21000	21000	21000	0
55	20240408	193400	417807760	21000	21000	21000	21000	0
56	20240408	193300	417807760	21000	21000	21000	21000	0
57	20240408	193200	417807760	21000	21000	21000	21000	0
58	20240408	193100	417807760	21000	21000	21000	21000	0
59	20240408	193000	417807760	21000	21000	21000	21000	0
60	20240408	192900	417807760	21000	21000	21000	21000	0
61	20240408	192800	417807760	21000	21000	21000	21000	0
62	20240408	192700	417807760	21000	21000	21000	21000	61
63	20240408	192600	417807760	21000	21000	21000	21000	0
64	20240408	192500	417807760	21000	21000	21000	21000	0
65	20240408	192400	417807760	21000	21000	21000	21000	0
66	20240408	192300	417807760	21000	21000	21000	21000	0
67	20240408	192200	417807760	21000	21000	21000	21000	0
68	20240408	192100	417807760	21000	21000	21000	21000	0
69	20240408	192000	417807760	21000	21000	21000	21000	0
70	20240408	191900	417807760	21000	21000	21000	21000	0
71	20240408	191800	417807760	21000	21000	21000	21000	0
72	20240408	191700	417807760	21000	21000	21000	21000	0
73	20240408	191600	417807760	21000	21000	21000	21000	0
74	20240408	191500	417807760	21000	21000	21000	21000	0
75	20240408	191400	417807760	21000	21000	21000	21000	0
76	20240408	191300	417807760	21000	21000	21000	21000	0
77	20240408	191200	417807760	21000	21000	21000	21000	0
78	20240408	191100	417807760	21000	21000	21000	21000	0
79	20240408	191000	417807760	21000	21000	21000	21000	0
80	20240408	190900	417807760	21000	21000	21000	21000	0
81	20240408	190800	417807760	21000	21000	21000	21000	0
82	20240408	190700	417807760	21000	21000	21000	21000	0
83	20240408	190600	417807760	21000	21000	21000	21000	0
84	20240408	190500	417807760	21000	21000	21000	21000	0
85	20240408	190400	417807760	21000	21000	21000	21000	0
86	20240408	190300	417807760	21000	21000	21000	21000	0
87	20240408	190200	417807760	21000	21000	21000	21000	0
88	20240408	190100	417807760	21000	21000	21000	21000	0
89	20240408	190000	417807760	21000	21000	21000	21000	0
90	20240408	185900	417807760	21000	21000	21000	21000	0
91	20240408	185800	417807760	21000	21000	21000	21000	0
92	20240408	185700	417807760	21000	21000	21000	21000	61
93	20240408	185600	417807760	21000	21000	21000	21000	0
94	20240408	185500	417807760	21000	21000	21000	21000	0
95	20240408	185400	417807760	21000	21000	21000	21000	0
96	20240408	185300	417807760	21000	21000	21000	21000	0
97	20240408	185200	417807760	21000	21000	21000	21000	0
98	20240408	185100	417807760	21000	21000	21000	21000	0
99	20240408	185000	417807760	21000	21000	21000	21000	0
100	20240408	184900	417807760	21000	21000	21000	21000	0
101	20240408	184800	417807760	21000	21000	21000	21000	0
102	20240408	184700	417807760	21000	21000	21000	21000	0
103	20240408	184600	417807760	21000	21000	21000	21000	0
104	20240408	184500	417807760	21000	21000	21000	21000	0
105	20240408	184400	417807760	21000	21000	21000	21000	0
106	20240408	184300	417807760	21000	21000	21000	21000	0
107	20240408	184200	417807760	21000	21000	21000	21000	0
108	20240408	184100	417807760	21000	21000	21000	21000	0
109	20240408	184000	417807760	21000	21000	21000	21000	0
110	20240408	183900	417807760	21000	21000	21000	21000	0
111	20240408	183800	417807760	21000	21000	21000	21000	0
112	20240408	183700	417807760	21000	21000	21000	21000	0
113	20240408	183600	417807760	21000	21000	21000	21000	0
114	20240408	183500	417807760	21000	21000	21000	21000	0
115	20240408	183400	417807760	21000	21000	21000	21000	0
116	20240408	183300	417807760	21000	21000	21000	21000	0
117	20240408	183200	417807760	21000	21000	21000	21000	0
118	20240408	183100	417807760	21000	21000	21000	21000	0
119	20240408	183000	417807760	21000	21000	21000	21000	0
120	20240408	182900	417807760	21000	21000	21000	21000	0
121	20240408	182800	417807760	21000	21000	21000	21000	0
122	20240408	182700	417807760	21000	21000	21000	21000	61
123	20240408	182600	417807760	21000	21000	21000	21000	0
124	20240408	182500	417807760	21000	21000	21000	21000	0
125	20240408	182400	417807760	21000	21000	21000	21000	0
126	20240408	182300	417807760	21000	21000	21000	21000	0
127	20240408	182200	417807760	21000	21000	21000	21000	0
128	20240408	182100	417807760	21000	21000	21000	21000	0
129	20240408	182000	417807760	21000	21000	21000	21000	0
130	20240408	181900	417807760	21000	21000	21000	21000	0
131	20240408	181800	417807760	21000	21000	21000	21000	0
132	20240408	181700	417807760	21000	21000	21000	21000	0
133	20240408	181600	417807760	21000	21000	21000	21000	0
134	20240408	181500	417807760	21000	21000	21000	21000	0
135	20240408	181400	417807760	21000	21000	21000	21000	0
136	20240408	181300	417807760	21000	21000	21000	21000	0
137	20240408	181200	417807760	21000	21000	21000	21000	0
138	20240408	181100	417807760	21000	21000	21000	21000	0
139	20240408	181000	417807760	21000	21000	21000	21000	0
140	20240408	180900	417807760	21000	21000	21000	21000	0
141	20240408	180800	417807760	21000	21000	21000	21000	0
142	20240408	180700	417807760	21000	21000	21000	21000	0
143	20240408	180600	417807760	21000	21000	21000	21000	0
144	20240408	180500	417807760	21000	21000	21000	21000	0
145	20240408	180400	417807760	21000	21000	21000	21000	0
146	20240408	180300	417807760	21000	21000	21000	21000	0
147	20240408	180200	417807760	21000	21000	21000	21000	0
148	20240408	180100	417807760	21000	21000	21000	21000	0
149	20240408	180000	417807760	21000	21000	21000	21000	0
150	20240408	175900	417807760	21000	21000	21000	21000	0
151	20240408	175800	417807760	21000	21000	21000	21000	0
152	20240408	175700	417807760	21000	21000	21000	21000	61
153	20240408	175600	417807760	21000	21000	21000	21000	0
154	20240408	175500	417807760	21000	21000	21000	21000	0
155	20240408	175400	417807760	21000	21000	21000	21000	0
156	20240408	175300	417807760	21000	21000	21000	21000	0
157	20240408	175200	417807760	21000	21000	21000	21000	0
158	20240408	175100	417807760	21000	21000	21000	21000	0
159	20240408	175000	417807760	21000	21000	21000	21000	0
160	20240408	174900	417807760	21000	21000	21000	21000	0
161	20240408	174800	417807760	21000	21000	21000	21000	0
162	20240408	174700	417807760	21000	21000	21000	21000	0
163	20240408	174600	417807760	21000	21000	21000	21000	0
164	20240408	174500	417807760	21000	21000	21000	21000	0
165	20240408	174400	417807760	21000	21000	21000	21000	0
166	20240408	174300	417807760	21000	21000	21000	21000	0
167	20240408	174200	417807760	21000	21000	21000	21000	0
168	20240408	174100	417807760	21000	21000	21000	21000	0
169	20240408	174000	417807760	21000	21000	21000	21000	0
170	20240408	173900	417807760	21000	21000	21000	21000	0
171	20240408	173800	417807760	21000	21000	21000	21000	0
172	20240408	173700	417807760	21000	21000	21000	21000	0
173	20240408	173600	417807760	21000	21000	21000	21000	0
174	20240408	173500	417807760	21000	21000	21000	21000	0
175	20240408	173400	417807760	21000	21000	21000	21000	0
176	20240408	173300	417807760	21000	21000	21000	21000	0
177	20240408	173200	417807760	21000	21000	21000	21000	0
178	20240408	173100	417807760	21000	21000	21000	21000	0
179	20240408	173000	417807760	21000	21000	21000	21000	0
180	20240408	172900	417807760	21000	21000	21000	21000	0
181	20240408	172800	417807760	21000	21000	21000	21000	0
182	20240408	172700	417807760	21000	21000	21000	21000	61
183	20240408	172600	417807760	21000	21000	21000	21000	0
184	20240408	172500	417807760	21000	21000	21000	21000	0
185	20240408	172400	417807760	21000	21000	21000	21000	0
186	20240408	172300	417807760	21000	21000	21000	21000	0
187	20240408	172200	417807760	21000	21000	21000	21000	0
188	20240408	172100	417807760	21000	21000	21000	21000	0
189	20240408	172000	417807760	21000	21000	21000	21000	0
190	20240408	171900	417807760	21000	21000	21000	21000	0
191	20240408	171800	417807760	21000	21000	21000	21000	0
192	20240408	171700	417807760	21000	21000	21000	21000	0
193	20240408	171600	417807760	21000	21000	21000	21000	0
194	20240408	171500	417807760	21000	21000	21000	21000	0
195	20240408	171400	417807760	21000	21000	21000	21000	0
196	20240408	171300	417807760	21000	21000	21000	21000	0
197	20240408	171200	417807760	21000	21000	21000	21000	0
198	20240408	171100	417807760	21000	21000	21000	21000	0
199	20240408	171000	417807760	21000	21000	21000	21000	0
200	20240408	170900	417807760	21000	21000	21000	21000	0
201	20240408	170800	417807760	21000	21000	21000	21000	0
202	20240408	170700	417807760	21000	21000	21000	21000	0
203	20240408	170600	417807760	21000	21000	21000	21000	0
204	20240408	170500	417807760	21000	21000	21000	21000	0
205	20240408	170400	417807760	21000	21000	21000	21000	0
206	20240408	170300	417807760	21000	21000	21000	21000	0
207	20240408	170200	417807760	21000	21000	21000	21000	0
208	20240408	170100	417807760	21000	21000	21000	21000	0
209	20240408	170000	417807760	21000	21000	21000	21000	0
210	20240408	165900	417807760	21000	21000	21000	21000	0
211	20240408	165800	417807760	21000	21000	21000	21000	0
212	20240408	165700	417807760	21000	21000	21000	21000	61
213	20240408	165600	417807760	21000	21000	21000	21000	0
214	20240408	165500	417807760	21000	21000	21000	21000	0
215	20240408	165400	417807760	21000	21000	21000	21000	0
216	20240408	165300	417807760	21000	21000	21000	21000	0
217	20240408	165200	417807760	21000	21000	21000	21000	0
218	20240408	165100	417807760	21000	21000	21000	21000	0
219	20240408	165000	417807760	21000	21000	21000	21000	0
220	20240408	164900	417807760	21000	21000	21000	21000	0
221	20240408	164800	417807760	21000	21000	21000	21000	0
222	20240408	164700	417807760	21000	21000	21000	21000	0
223	20240408	164600	417807760	21000	21000	21000	21000	0
224	20240408	164500	417807760	21000	21000	21000	21000	0
225	20240408	164400	417807760	21000	21000	21000	21000	0
226	20240408	164300	417807760	21000	21000	21000	21000	0
227	20240408	164200	417807760	21000	21000	21000	21000	0
228	20240408	164100	417807760	21000	21000	21000	21000	0
229	20240408	164000	417807760	21000	21000	21000	21000	0
230	20240408	163900	417807760	21000	21000	21000	21000	0
231	20240408	163800	417807760	21000	21000	21000	21000	0
232	20240408	163700	417807760	21000	21000	21000	21000	0
233	20240408	163600	417807760	21000	21000	21000	21000	0
234	20240408	163500	417807760	21000	21000	21000	21000	0
235	20240408	163400	417807760	21000	21000	21000	21000	0
236	20240408	163300	417807760	21000	21000	21000	21000	0
237	20240408	163200	417807760	21000	21000	21000	21000	0
238	20240408	163100	417807760	21000	21000	21000	21000	0
239	20240408	163000	417807760	21000	21000	21000	21000	0
240	20240408	162900	417807760	21000	21000	21000	21000	0
241	20240408	162800	417807760	21000	21000	21000	21000	0
242	20240408	162700	417807760	21000	21000	21000	21000	61
243	20240408	162600	417807760	21000	21000	21000	21000	0
244	20240408	162500	417807760	21000	21000	21000	21000	0
245	20240408	162400	417807760	21000	21000	21000	21000	0
246	20240408	162300	417807760	21000	21000	21000	21000	0
247	20240408	162200	417807760	21000	21000	21000	21000	0
248	20240408	162100	417807760	21000	21000	21000	21000	0
249	20240408	162000	417807760	21000	21000	21000	21000	0
250	20240408	161900	417807760	21000	21000	21000	21000	0
251	20240408	161800	417807760	21000	21000	21000	21000	0
252	20240408	161700	417807760	21000	21000	21000	21000	0
253	20240408	161600	417807760	21000	21000	21000	21000	0
254	20240408	161500	417807760	21000	21000	21000	21000	0
255	20240408	161400	417807760	21000	21000	21000	21000	0
256	20240408	161300	417807760	21000	21000	21000	21000	0
257	20240408	161200	417807760	21000	21000	21000	21000	0
258	20240408	161100	417807760	21000	21000	21000	21000	0
259	20240408	161000	417807760	21000	21000	21000	21000	0
260	20240408	160900	417807760	21000	21000	21000	21000	0
261	20240408	160800	417807760	21000	21000	21000	21000	0
262	20240408	160700	417807760	21000	21000	21000	21000	0
263	20240408	160600	417807760	21000	21000	21000	21000	0
264	20240408	160500	417807760	21000	21000	21000	21000	0
265	20240408	160400	417807760	21000	21000	21000	21000	0
266	20240408	160300	417807760	21000	21000	21000	21000	0
267	20240408	160200	417807760	21000	21000	21000	21000	0
268	20240408	160100	417807760	21000	21000	21000	21000	0
269	20240408	160000	417807760	21000	21000	21000	21000	0
270	20240408	155900	417807760	21000	21000	21000	21000	0
271	20240408	155800	417807760	21000	21000	21000	21000	0
272	20240408	155700	417807760	21000	21000	21000	21000	61
273	20240408	155600	417807760	21000	21000	21000	21000	0
274	20240408	155500	417807760	21000	21000	21000	21000	0
275	20240408	155400	417807760	21000	21000	21000	21000	0
276	20240408	155300	417807760	21000	21000	21000	21000	0
277	20240408	155200	417807760	21000	21000	21000	21000	0
278	20240408	155100	417807760	21000	21000	21000	21000	0
279	20240408	155000	417807760	21000	21000	21000	21000	0
280	20240408	154900	417807760	21000	21000	21000	21000	0
281	20240408	154800	417807760	21000	21000	21000	21000	0
282	20240408	154700	417807760	21000	21000	21000	21000	0
283	20240408	154600	417807760	21000	21000	21000	21000	0
284	20240408	154500	417807760	21000	21000	21000	21000	0
285	20240408	154400	417807760	21000	21000	21000	21000	0
286	20240408	154300	417807760	21000	21000	21000	21000	0
287	20240408	154200	417807760	21000	21000	21000	21000	0
288	20240408	154100	417807760	21000	21000	21000	21000	0
289	20240408	154000	417807760	21000	21000	21000	21000	0
290	20240408	153900	417807760	21000	21000	21000	21000	0
291	20240408	153800	417807760	21000	21000	21000	21000	0
292	20240408	153700	417807760	21000	21000	21000	21000	0
293	20240408	153600	417807760	21000	21000	21000	21000	0
294	20240408	153500	417807760	21000	21000	21000	21000	0
295	20240408	153400	417807760	21000	21000	21000	21000	0
296	20240408	153300	417807760	21000	21000	21000	21000	0
297	20240408	153200	417807760	21000	21000	21000	21000	0
298	20240408	153100	417807760	21000	21000	21000	21000	0
299	20240408	153000	417807760	21000	21000	21000	21000	61
300	20240408	152900	416526760	21000	21000	21000	21000	0
301	20240408	152800	416526760	21000	21000	21000	21000	0
302	20240408	152700	416526760	21000	21000	21000	21000	0
303	20240408	152600	416526760	21000	21000	21000	21000	0
304	20240408	152500	416526760	21000	21000	21000	21000	0
305	20240408	152400	416526760	21000	21000	21000	21000	0
306	20240408	152300	416526760	21000	21000	21000	21000	0
307	20240408	152200	416526760	21000	21000	21000	21000	0
308	20240408	152100	416526760	21000	21000	21000	21000	0
309	20240408	152000	416526760	21000	21000	21000	21000	0
310	20240408	151900	416526760	21000	21000	21000	21000	1
311	20240408	151800	416505760	20850	20850	20850	20800	182
312	20240408	151700	412713810	20800	20800	20800	20800	1
313	20240408	151600	412693010	20850	20850	20850	20850	1
314	20240408	151500	412672160	20800	20800	20800	20800	4
315	20240408	151400	412588960	20850	20850	20850	20850	1
316	20240408	151300	412568110	20800	20800	20800	20800	195
317	20240408	151200	408512110	20800	20800	20800	20800	0
318	20240408	151100	408512110	20800	20700	20800	20700	41
319	20240408	151000	407662810	20750	20750	20750	20750	70
320	20240408	150900	406210310	20750	20750	20750	20750	0
321	20240408	150800	406210310	20750	20750	20750	20750	0
322	20240408	150700	406210310	20750	20750	20750	20750	0
323	20240408	150600	406210310	20750	20750	20750	20750	0
324	20240408	150500	406210310	20750	20750	20750	20750	0
325	20240408	150400	406210310	20750	20750	20750	20750	0
326	20240408	150300	406210310	20750	20750	20750	20750	4
327	20240408	150200	406127310	20750	20750	20750	20750	0
328	20240408	150100	406127310	20750	20750	20750	20750	0
329	20240408	150000	406127310	20750	20750	20750	20750	0
330	20240408	145900	406127310	20750	20750	20750	20750	0
331	20240408	145800	406127310	20750	20750	20750	20750	35
332	20240408	145700	405401060	20750	20750	20750	20750	10
333	20240408	145600	405193560	20750	20750	20750	20750	5
334	20240408	145500	405089810	20700	20700	20700	20700	9
335	20240408	145400	404903510	20800	20800	20800	20800	3
336	20240408	145300	404841110	20800	20800	20800	20800	1
337	20240408	145200	404820310	20800	20800	20800	20800	1
338	20240408	145100	404799510	20700	20700	20700	20700	100
339	20240408	145000	402729510	20800	20700	20800	20700	75
340	20240408	144900	401176910	20400	20400	20400	20400	0
341	20240408	144800	401176910	20400	20500	20500	20400	90
342	20240408	144700	399339210	20700	20700	20700	20700	0
343	20240408	144600	399339210	20700	20700	20700	20700	0
344	20240408	144500	399339210	20700	20700	20700	20700	0
345	20240408	144400	399339210	20700	20700	20700	20700	0
346	20240408	144300	399339210	20700	20700	20700	20700	0
347	20240408	144200	399339210	20700	20700	20700	20700	0
348	20240408	144100	399339210	20700	20700	20700	20700	0
349	20240408	144000	399339210	20700	20700	20700	20400	114
350	20240408	143900	397009010	20700	20700	20700	20700	0
351	20240408	143800	397009010	20700	20700	20700	20700	1
352	20240408	143700	396988310	20700	20700	20700	20400	332
353	20240408	143600	390167460	20650	20650	20650	20650	7
354	20240408	143500	390022910	20700	20700	20700	20700	0
355	20240408	143400	390022910	20700	20650	20700	20650	2
356	20240408	143300	389981560	20700	20700	20700	20700	0
357	20240408	143200	389981560	20700	20700	20700	20700	2
358	20240408	143100	389940160	20800	20800	20800	20800	0
359	20240408	143000	389940160	20800	20800	20800	20800	0
360	20240408	142900	389940160	20800	20700	20800	20700	20
361	20240408	142800	389524460	20800	20800	20800	20800	20
362	20240408	142700	389108460	20800	20800	20800	20800	0
363	20240408	142600	389108460	20800	20700	20800	20700	20
364	20240408	142500	388694260	20800	20800	20800	20800	0
365	20240408	142400	388694260	20800	20800	20800	20800	0
366	20240408	142300	388694260	20800	20800	20800	20800	0
367	20240408	142200	388694260	20800	20800	20800	20800	2
368	20240408	142100	388652660	20800	20800	20800	20800	0
369	20240408	142000	388652660	20800	20800	20800	20800	2
370	20240408	141900	388611060	20850	20850	20850	20850	0
371	20240408	141800	388611060	20850	20800	20850	20700	131
372	20240408	141700	385893010	20850	20850	20850	20850	0
373	20240408	141600	385893010	20850	20800	20850	20800	14
374	20240408	141500	385601760	20850	20850	20850	20850	0
375	20240408	141400	385601760	20850	20850	20850	20850	1
376	20240408	141300	385580910	20850	20850	20850	20850	0
377	20240408	141200	385580910	20850	20850	20850	20850	150
378	20240408	141100	382453410	20850	20850	20850	20850	0
379	20240408	141000	382453410	20850	20850	20850	20850	1
380	20240408	140900	382432560	20850	20850	20850	20850	0
381	20240408	140800	382432560	20850	20850	20850	20850	0
382	20240408	140700	382432560	20850	20850	20850	20850	10
383	20240408	140600	382224060	20850	20850	20850	20850	0
384	20240408	140500	382224060	20850	20600	20850	20600	7
385	20240408	140400	382079610	20600	20850	20850	20600	145
386	20240408	140300	379079860	20850	20850	20850	20850	0
387	20240408	140200	379079860	20850	20850	20850	20850	0
388	20240408	140100	379079860	20850	20850	20850	20850	0
389	20240408	140000	379079860	20850	20850	20850	20850	10
390	20240408	135900	378871360	20850	20850	20850	20850	0
391	20240408	135800	378871360	20850	20850	20850	20850	0
392	20240408	135700	378871360	20850	20850	20850	20850	0
393	20240408	135600	378871360	20850	20850	20850	20850	1
394	20240408	135500	378850510	20850	20850	20850	20850	0
395	20240408	135400	378850510	20850	20650	20850	20650	119
396	20240408	135300	376392960	20850	20850	20850	20850	200
397	20240408	135200	372222960	20850	20850	20850	20850	0
398	20240408	135100	372222960	20850	20850	20850	20850	0
399	20240408	135000	372222960	20850	20850	20850	20850	0
400	20240408	134900	372222960	20850	20700	20850	20700	3
401	20240408	134800	372160710	20850	20850	20850	20850	1
402	20240408	134700	372139860	20650	20700	20700	20650	100
403	20240408	134600	370074260	20950	20950	20950	20950	0
404	20240408	134500	370074260	20950	20950	20950	20950	0
405	20240408	134400	370074260	20950	20950	20950	20950	0
406	20240408	134300	370074260	20950	20950	20950	20950	0
407	20240408	134200	370074260	20950	20950	20950	20950	1
408	20240408	134100	370053310	20650	20650	20650	20650	0
409	20240408	134000	370053310	20650	20650	20650	20650	0
410	20240408	133900	370053310	20650	20650	20650	20650	76
411	20240408	133800	368483910	20650	20650	20650	20650	0
412	20240408	133700	368483910	20650	20650	20650	20650	0
413	20240408	133600	368483910	20650	20650	20650	20650	3
414	20240408	133500	368421960	20650	20650	20650	20650	2
415	20240408	133400	368380660	20650	20650	20650	20650	1
416	20240408	133300	368360010	20650	20650	20650	20650	0
417	20240408	133200	368360010	20650	20650	20650	20600	15
418	20240408	133100	368050910	20600	20600	20600	20600	0
419	20240408	133000	368050910	20600	20600	20600	20600	0
420	20240408	132900	368050910	20600	20600	20600	20600	0
421	20240408	132800	368050910	20600	20600	20600	20600	94
422	20240408	132700	366114510	20650	20650	20650	20650	0
423	20240408	132600	366114510	20650	20650	20650	20650	5
424	20240408	132500	366011260	20650	20650	20650	20650	0
425	20240408	132400	366011260	20650	20650	20650	20650	0
426	20240408	132300	366011260	20650	20650	20650	20650	4
427	20240408	132200	365928660	20650	20650	20650	20650	1
428	20240408	132100	365908010	20650	20650	20650	20650	0
429	20240408	132000	365908010	20650	20650	20650	20650	0
430	20240408	131900	365908010	20650	20650	20650	20650	0
431	20240408	131800	365908010	20650	20650	20650	20650	1
432	20240408	131700	365887360	20650	20650	20650	20650	0
433	20240408	131600	365887360	20650	20650	20650	20650	1
434	20240408	131500	365866710	20650	20650	20650	20650	0
435	20240408	131400	365866710	20650	20650	20650	20650	0
436	20240408	131300	365866710	20650	20650	20650	20650	4
437	20240408	131200	365784110	20500	20500	20500	20500	0
438	20240408	131100	365784110	20500	20600	20600	20500	100
439	20240408	131000	363732710	20600	20600	20600	20600	10
440	20240408	130900	363526710	20600	20600	20650	20600	42
441	20240408	130800	362661410	20650	20650	20650	20650	12
442	20240408	130700	362413610	20650	20650	20650	20650	0
443	20240408	130600	362413610	20650	20650	20650	20650	70
444	20240408	130500	360968110	20650	20650	20650	20650	15
445	20240408	130400	360658360	20650	20650	20650	20650	0
446	20240408	130300	360658360	20650	20650	20650	20650	0
447	20240408	130200	360658360	20650	20650	20650	20650	1
448	20240408	130100	360637710	20500	20500	20500	20500	30
449	20240408	130000	360022710	20650	20650	20650	20650	0
450	20240408	125900	360022710	20650	20650	20650	20650	5
451	20240408	125800	359919460	20550	20550	20550	20550	0
452	20240408	125700	359919460	20550	20550	20550	20550	169
453	20240408	125600	356446510	20550	20550	20550	20550	0
454	20240408	125500	356446510	20550	20550	20550	20550	0
455	20240408	125400	356446510	20550	20550	20550	20550	7
456	20240408	125300	356302660	20400	20450	20450	20400	670
457	20240408	125200	342633010	20550	20550	20550	20550	44
458	20240408	125100	341728810	20550	20550	20550	20550	0
459	20240408	125000	341728810	20550	20550	20550	20550	0
460	20240408	124900	341728810	20550	20550	20550	20550	10
461	20240408	124800	341523310	20550	20550	20550	20550	11
462	20240408	124700	341297260	20550	20550	20550	20550	2
463	20240408	124600	341256160	20550	20550	20550	20550	3
464	20240408	124500	341194510	20550	20550	20550	20550	15
465	20240408	124400	340886260	20550	20550	20550	20550	34
466	20240408	124300	340187560	20400	20400	20400	20400	0
467	20240408	124200	340187560	20400	20500	20500	20400	300
468	20240408	124100	334059410	20500	20500	20500	20500	0
469	20240408	124000	334059410	20500	20500	20500	20500	0
470	20240408	123900	334059410	20500	20500	20500	20500	100
471	20240408	123800	332009410	20550	20550	20550	20550	25
472	20240408	123700	331495660	20550	20550	20550	20550	0
473	20240408	123600	331495660	20550	20550	20550	20550	100
474	20240408	123500	329440660	20550	20550	20550	20550	0
475	20240408	123400	329440660	20550	20550	20550	20550	3
476	20240408	123300	329379010	20500	20500	20500	20500	126
477	20240408	123200	326796010	20500	20550	20550	20500	237
478	20240408	123100	321932460	20550	20550	20550	20500	65
479	20240408	123000	320598910	20500	20500	20500	20500	78
480	20240408	122900	318999910	20500	20500	20500	20500	0
481	20240408	122800	318999910	20500	20600	20600	20500	53
482	20240408	122700	317908460	20650	20600	20650	20600	14
483	20240408	122600	317619810	20600	20600	20600	20600	0
484	20240408	122500	317619810	20600	20400	20600	20400	199
485	20240408	122400	313559110	20400	20400	20400	20400	0
486	20240408	122300	313559110	20400	20400	20400	20400	0
487	20240408	122200	313559110	20400	20400	20400	20400	3
488	20240408	122100	313497910	20400	20350	20400	20350	108
489	20240408	122000	311296510	20450	20150	20450	20150	11
490	20240408	121900	311074560	20400	20400	20400	20400	0
491	20240408	121800	311074560	20400	20400	20400	20400	1
492	20240408	121700	311054160	20450	19980	20450	19980	110
493	20240408	121600	308852880	19970	20000	20000	19970	527
494	20240408	121500	298322350	20000	20050	20050	20000	600
495	20240408	121400	286322050	20050	20050	20050	20050	191
496	20240408	121300	282492500	20050	20300	20300	20050	3096
497	20240408	121200	220242100	20300	20300	20300	20200	354
498	20240408	121100	213086150	20300	20300	20300	20300	121
499	20240408	121000	210629850	20300	20650	20650	20300	1600
500	20240408	120900	177895600	20650	20650	20650	20650	88
501	20240408	120800	176078400	20650	20750	20750	20650	242
502	20240408	120700	171070700	20900	20900	20900	20900	1
503	20240408	120600	171049800	20750	20750	20750	20750	55
504	20240408	120500	169908550	20900	20900	20900	20900	5
505	20240408	120400	169804050	20900	20900	20900	20900	1
506	20240408	120300	169783150	20900	20900	20950	20900	10
507	20240408	120200	169573750	20950	20950	20950	20950	100
508	20240408	120100	167478750	21000	21000	21000	21000	0
509	20240408	120000	167478750	21000	21000	21000	21000	0
510	20240408	115900	167478750	21000	21000	21000	21000	0
511	20240408	115800	167478750	21000	21000	21000	21000	0
512	20240408	115700	167478750	21000	21000	21000	21000	20
513	20240408	115600	167058750	21100	21050	21100	21050	6
514	20240408	115500	166932400	21100	21100	21100	21100	0
515	20240408	115400	166932400	21100	21100	21100	21100	0
516	20240408	115300	166932400	21100	21100	21100	21100	0
517	20240408	115200	166932400	21100	21100	21100	21100	0
518	20240408	115100	166932400	21100	21100	21100	21100	1
519	20240408	115000	166911300	20650	20950	20950	20650	308
520	20240408	114900	160516650	21000	21100	21100	21000	1796
521	20240408	114800	122775050	21150	21150	21150	21150	5
522	20240408	114700	122669300	21150	21150	21150	21150	0
523	20240408	114600	122669300	21150	21100	21150	21100	11
524	20240408	114500	122436900	21150	21150	21150	21150	0
525	20240408	114400	122436900	21150	21150	21150	21150	0
526	20240408	114300	122436900	21150	21150	21150	21150	0
527	20240408	114200	122436900	21150	21100	21150	21100	3
528	20240408	114100	122373550	21150	21150	21150	21150	0
529	20240408	114000	122373550	21150	21100	21150	21100	16
530	20240408	113900	122035900	21150	21150	21150	21150	0
531	20240408	113800	122035900	21150	21150	21150	21150	0
532	20240408	113700	122035900	21150	21150	21150	21150	1
533	20240408	113600	122014750	21050	21050	21050	21050	10
534	20240408	113500	121804250	21150	21150	21150	21150	0
535	20240408	113400	121804250	21150	21150	21150	21150	0
536	20240408	113300	121804250	21150	21150	21150	21150	1
537	20240408	113200	121783100	21050	21050	21050	21050	70
538	20240408	113100	120309600	21150	21150	21150	21150	0
539	20240408	113000	120309600	21150	21150	21150	21150	0
540	20240408	112900	120309600	21150	21150	21150	21150	0
541	20240408	112800	120309600	21150	21150	21150	21150	4
542	20240408	112700	120225000	21150	21150	21150	21150	2
543	20240408	112600	120182700	21150	21150	21150	21150	6
544	20240408	112500	120055800	21050	21100	21150	21050	797
545	20240408	112400	103253150	21150	21150	21150	21150	0
546	20240408	112300	103253150	21150	21150	21150	21150	0
547	20240408	112200	103253150	21150	21150	21150	21150	0
548	20240408	112100	103253150	21150	21150	21150	21150	25
549	20240408	112000	102724400	21150	21150	21150	21150	1
550	20240408	111900	102703250	21150	21150	21150	21150	0
551	20240408	111800	102703250	21150	21150	21150	21150	3
552	20240408	111700	102639800	21150	21150	21150	21150	0
553	20240408	111600	102639800	21150	21150	21150	21150	2
554	20240408	111500	102597500	21150	21150	21150	21150	0
555	20240408	111400	102597500	21150	21150	21150	21150	4
556	20240408	111300	102512900	21150	21150	21150	21150	0
557	20240408	111200	102512900	21150	21150	21150	21150	74
558	20240408	111100	100947800	21200	21200	21200	21200	0
559	20240408	111000	100947800	21200	21200	21200	21200	0
560	20240408	110900	100947800	21200	21200	21200	21200	0
561	20240408	110800	100947800	21200	21200	21200	21200	0
562	20240408	110700	100947800	21200	21200	21200	21200	1
563	20240408	110600	100926600	21200	21200	21200	21200	0
564	20240408	110500	100926600	21200	21200	21200	21200	0
565	20240408	110400	100926600	21200	21200	21200	21200	0
566	20240408	110300	100926600	21200	21200	21200	21200	0
567	20240408	110200	100926600	21200	21150	21200	21150	3
568	20240408	110100	100863050	21200	21200	21200	21200	0
569	20240408	110000	100863050	21200	21200	21200	21200	0
570	20240408	105900	100863050	21200	21200	21200	21200	0
571	20240408	105800	100863050	21200	21200	21200	21200	20
572	20240408	105700	100439050	21200	21200	21200	21200	4
573	20240408	105600	100354250	21200	21200	21200	21200	0
574	20240408	105500	100354250	21200	21150	21200	21150	2
575	20240408	105400	100311900	21200	21200	21200	21200	5
576	20240408	105300	100205900	21200	21200	21200	21200	57
577	20240408	105200	98997500	21200	21200	21200	21200	0
578	20240408	105100	98997500	21200	21200	21200	21200	10
579	20240408	105000	98785500	21200	21200	21200	21200	0
580	20240408	104900	98785500	21200	21200	21200	21200	0
581	20240408	104800	98785500	21200	21200	21200	21200	10
582	20240408	104700	98573500	21200	21200	21200	21200	0
583	20240408	104600	98573500	21200	21200	21200	21200	20
584	20240408	104500	98149500	21200	21200	21200	21200	0
585	20240408	104400	98149500	21200	21200	21200	21200	0
586	20240408	104300	98149500	21200	21200	21200	21200	0
587	20240408	104200	98149500	21200	21150	21200	21150	451
588	20240408	104100	88610800	21200	21200	21200	21200	0
589	20240408	104000	88610800	21200	21200	21200	21200	0
590	20240408	103900	88610800	21200	21200	21200	21200	0
591	20240408	103800	88610800	21200	21200	21200	21200	0
592	20240408	103700	88610800	21200	21200	21200	21200	0
593	20240408	103600	88610800	21200	21200	21200	21200	0
594	20240408	103500	88610800	21200	21200	21200	21200	0
595	20240408	103400	88610800	21200	21100	21200	21100	2
596	20240408	103300	88568500	21200	21200	21200	21050	61
597	20240408	103200	87282950	21200	21200	21200	21200	201
598	20240408	103100	83021750	21200	21200	21200	21200	1
599	20240408	103000	83000550	21050	21100	21100	21050	321
600	20240408	102900	76243450	21100	21100	21100	21100	31
601	20240408	102800	75589350	21100	21150	21150	21100	9
602	20240408	102700	75399150	21200	21200	21200	21200	1
603	20240408	102600	75377950	21150	21100	21150	21100	37
604	20240408	102500	74596750	21100	21100	21100	21100	0
605	20240408	102400	74596750	21100	21100	21100	21100	10
606	20240408	102300	74385750	21050	21100	21100	21050	66
607	20240408	102200	72996400	21050	21150	21150	21050	360
608	20240408	102100	65412900	21100	21100	21100	21100	0
609	20240408	102000	65412900	21100	21100	21100	21100	0
610	20240408	101900	65412900	21100	21200	21200	21100	49
611	20240408	101800	64377050	21200	21150	21200	21150	42
612	20240408	101700	63487650	21150	21200	21200	21150	190
613	20240408	101600	59461450	21250	21250	21250	21250	50
614	20240408	101500	58398950	21250	21200	21250	21200	21
615	20240408	101400	57953050	21250	21250	21250	21250	0
616	20240408	101300	57953050	21250	21250	21250	21250	19
617	20240408	101200	57549300	21250	21250	21250	21200	41
618	20240408	101100	56679050	21250	21250	21250	21250	144
619	20240408	101000	53619050	21250	21350	21350	21250	200
620	20240408	100900	49365250	21400	21400	21400	21400	0
621	20240408	100800	49365250	21400	21400	21400	21400	0
622	20240408	100700	49365250	21400	21400	21400	21400	1
623	20240408	100600	49343850	21350	21300	21400	21300	97
624	20240408	100500	47276000	21300	21300	21300	21300	3
625	20240408	100400	47212100	21300	21300	21300	21300	0
626	20240408	100300	47212100	21300	21300	21300	21300	0
627	20240408	100200	47212100	21300	21400	21400	21300	139
628	20240408	100100	44250800	21450	21450	21450	21450	16
629	20240408	100000	43907600	21450	21450	21450	21450	3
630	20240408	095900	43843250	21450	21450	21450	21450	1
631	20240408	095800	43821800	21300	21450	21450	21300	731
632	20240408	095700	28226550	21500	21500	21500	21500	0
633	20240408	095600	28226550	21500	21500	21500	21500	50
634	20240408	095500	27151550	21450	21450	21450	21450	0
635	20240408	095400	27151550	21450	21500	21500	21450	70
636	20240408	095300	25646650	21500	21500	21500	21500	0
637	20240408	095200	25646650	21500	21500	21500	21500	0
638	20240408	095100	25646650	21500	21500	21500	21500	39
639	20240408	095000	24808150	21500	21500	21500	21500	0
640	20240408	094900	24808150	21500	21500	21500	21500	0
641	20240408	094800	24808150	21500	21500	21500	21500	0
642	20240408	094700	24808150	21500	21500	21500	21500	0
643	20240408	094600	24808150	21500	21500	21500	21500	0
644	20240408	094500	24808150	21500	21500	21500	21500	1
645	20240408	094400	24786650	21650	21650	21650	21650	0
646	20240408	094300	24786650	21650	21650	21650	21650	0
647	20240408	094200	24786650	21650	21650	21650	21650	2
648	20240408	094100	24743350	21650	21650	21650	21650	0
649	20240408	094000	24743350	21650	21500	21650	21500	54
650	20240408	093900	23582200	21500	21500	21500	21500	0
651	20240408	093800	23582200	21500	21500	21500	21500	0
652	20240408	093700	23582200	21500	21500	21500	21500	0
653	20240408	093600	23582200	21500	21500	21500	21500	6
654	20240408	093500	23453200	21500	21500	21500	21500	11
655	20240408	093400	23216700	21500	21500	21500	21500	9
656	20240408	093300	23023200	21400	21400	21400	21400	0
657	20240408	093200	23023200	21400	21500	21500	21400	215
658	20240408	093100	18417850	21500	21500	21500	21500	40
659	20240408	093000	17557850	21500	21500	21500	21500	0
660	20240408	092900	17557850	21500	21700	21700	21500	488
661	20240408	092800	7037850	21800	21800	21800	21800	7
662	20240408	092700	6885250	21800	21800	21800	21800	0
663	20240408	092600	6885250	21800	21800	21800	21800	0
664	20240408	092500	6885250	21800	21800	21800	21800	9
665	20240408	092400	6689050	21800	21800	21800	21800	0
666	20240408	092300	6689050	21800	21800	21800	21800	0
667	20240408	092200	6689050	21800	21800	21800	21800	5
668	20240408	092100	6580050	21850	21800	21850	21800	29
669	20240408	092000	5947700	21800	21800	21800	21800	3
670	20240408	091900	5882300	21900	21900	21900	21900	0
671	20240408	091800	5882300	21900	21900	21900	21900	1
672	20240408	091700	5860400	21850	21850	21850	21850	0
673	20240408	091600	5860400	21850	21850	21850	21850	0
674	20240408	091500	5860400	21850	21900	21900	21850	27
675	20240408	091400	5270300	21900	21900	21900	21900	7
676	20240408	091300	5117000	21900	21900	21900	21900	25
677	20240408	091200	4569500	21950	21950	21950	21950	0
678	20240408	091100	4569500	21950	21950	21950	21950	65
679	20240408	091000	3142750	21950	22000	22000	21950	15
680	20240408	090900	2813450	21950	21950	21950	21950	50
681	20240408	090800	1715950	21950	22000	22000	21950	12
682	20240408	090700	1452000	22000	22000	22000	22000	1
683	20240408	090600	1430000	22000	22000	22000	22000	62
684	20240408	090500	66000	22000	22000	22000	22000	2
685	20240408	090400	22000	22000	22000	22000	22000	0
686	20240408	090300	22000	22000	22000	22000	22000	0
687	20240408	090200	22000	22000	22000	22000	22000	0
688	20240408	090100	22000	22000	22000	22000	22000	0
689	20240408	090000	22000	22000	22000	22000	22000	1