KissMeData/214320/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	201800	1336566950	21800	21800	21800	21800	400
3	20240417	201700	1336566950	21800	21800	21800	21800	0
4	20240417	201600	1336566950	21800	21800	21800	21800	0
5	20240417	201500	1336566950	21800	21800	21800	21800	0
6	20240417	201400	1336566950	21800	21800	21800	21800	0
7	20240417	201300	1336566950	21800	21800	21800	21800	0
8	20240417	201200	1336566950	21800	21800	21800	21800	0
9	20240417	201100	1336566950	21800	21800	21800	21800	0
10	20240417	201000	1336566950	21800	21800	21800	21800	0
11	20240417	200900	1336566950	21800	21800	21800	21800	0
12	20240417	200800	1336566950	21800	21800	21800	21800	0
13	20240417	200700	1336566950	21800	21800	21800	21800	0
14	20240417	200600	1336566950	21800	21800	21800	21800	0
15	20240417	200500	1336566950	21800	21800	21800	21800	0
16	20240417	200400	1336566950	21800	21800	21800	21800	0
17	20240417	200300	1336566950	21800	21800	21800	21800	0
18	20240417	200200	1336566950	21800	21800	21800	21800	0
19	20240417	200100	1336566950	21800	21800	21800	21800	0
20	20240417	200000	1336566950	21800	21800	21800	21800	0
21	20240417	195900	1336566950	21800	21800	21800	21800	0
22	20240417	195800	1336566950	21800	21800	21800	21800	0
23	20240417	195700	1336566950	21800	21800	21800	21800	0
24	20240417	195600	1336566950	21800	21800	21800	21800	0
25	20240417	195500	1336566950	21800	21800	21800	21800	0
26	20240417	195400	1336566950	21800	21800	21800	21800	0
27	20240417	195300	1336566950	21800	21800	21800	21800	0
28	20240417	195200	1336566950	21800	21800	21800	21800	0
29	20240417	195100	1336566950	21800	21800	21800	21800	0
30	20240417	195000	1336566950	21800	21800	21800	21800	0
31	20240417	194900	1336566950	21800	21800	21800	21800	0
32	20240417	194800	1336566950	21800	21800	21800	21800	400
33	20240417	194700	1336566950	21800	21800	21800	21800	0
34	20240417	194600	1336566950	21800	21800	21800	21800	0
35	20240417	194500	1336566950	21800	21800	21800	21800	0
36	20240417	194400	1336566950	21800	21800	21800	21800	0
37	20240417	194300	1336566950	21800	21800	21800	21800	0
38	20240417	194200	1336566950	21800	21800	21800	21800	0
39	20240417	194100	1336566950	21800	21800	21800	21800	0
40	20240417	194000	1336566950	21800	21800	21800	21800	0
41	20240417	193900	1336566950	21800	21800	21800	21800	0
42	20240417	193800	1336566950	21800	21800	21800	21800	0
43	20240417	193700	1336566950	21800	21800	21800	21800	0
44	20240417	193600	1336566950	21800	21800	21800	21800	0
45	20240417	193500	1336566950	21800	21800	21800	21800	0
46	20240417	193400	1336566950	21800	21800	21800	21800	0
47	20240417	193300	1336566950	21800	21800	21800	21800	0
48	20240417	193200	1336566950	21800	21800	21800	21800	0
49	20240417	193100	1336566950	21800	21800	21800	21800	0
50	20240417	193000	1336566950	21800	21800	21800	21800	0
51	20240417	192900	1336566950	21800	21800	21800	21800	0
52	20240417	192800	1336566950	21800	21800	21800	21800	0
53	20240417	192700	1336566950	21800	21800	21800	21800	0
54	20240417	192600	1336566950	21800	21800	21800	21800	0
55	20240417	192500	1336566950	21800	21800	21800	21800	0
56	20240417	192400	1336566950	21800	21800	21800	21800	0
57	20240417	192300	1336566950	21800	21800	21800	21800	0
58	20240417	192200	1336566950	21800	21800	21800	21800	0
59	20240417	192100	1336566950	21800	21800	21800	21800	0
60	20240417	192000	1336566950	21800	21800	21800	21800	0
61	20240417	191900	1336566950	21800	21800	21800	21800	0
62	20240417	191800	1336566950	21800	21800	21800	21800	400
63	20240417	191700	1336566950	21800	21800	21800	21800	0
64	20240417	191600	1336566950	21800	21800	21800	21800	0
65	20240417	191500	1336566950	21800	21800	21800	21800	0
66	20240417	191400	1336566950	21800	21800	21800	21800	0
67	20240417	191300	1336566950	21800	21800	21800	21800	0
68	20240417	191200	1336566950	21800	21800	21800	21800	0
69	20240417	191100	1336566950	21800	21800	21800	21800	0
70	20240417	191000	1336566950	21800	21800	21800	21800	0
71	20240417	190900	1336566950	21800	21800	21800	21800	0
72	20240417	190800	1336566950	21800	21800	21800	21800	0
73	20240417	190700	1336566950	21800	21800	21800	21800	0
74	20240417	190600	1336566950	21800	21800	21800	21800	0
75	20240417	190500	1336566950	21800	21800	21800	21800	0
76	20240417	190400	1336566950	21800	21800	21800	21800	0
77	20240417	190300	1336566950	21800	21800	21800	21800	0
78	20240417	190200	1336566950	21800	21800	21800	21800	0
79	20240417	190100	1336566950	21800	21800	21800	21800	0
80	20240417	190000	1336566950	21800	21800	21800	21800	0
81	20240417	185900	1336566950	21800	21800	21800	21800	0
82	20240417	185800	1336566950	21800	21800	21800	21800	0
83	20240417	185700	1336566950	21800	21800	21800	21800	0
84	20240417	185600	1336566950	21800	21800	21800	21800	0
85	20240417	185500	1336566950	21800	21800	21800	21800	0
86	20240417	185400	1336566950	21800	21800	21800	21800	0
87	20240417	185300	1336566950	21800	21800	21800	21800	0
88	20240417	185200	1336566950	21800	21800	21800	21800	0
89	20240417	185100	1336566950	21800	21800	21800	21800	0
90	20240417	185000	1336566950	21800	21800	21800	21800	0
91	20240417	184900	1336566950	21800	21800	21800	21800	0
92	20240417	184800	1336566950	21800	21800	21800	21800	400
93	20240417	184700	1336566950	21800	21800	21800	21800	0
94	20240417	184600	1336566950	21800	21800	21800	21800	0
95	20240417	184500	1336566950	21800	21800	21800	21800	0
96	20240417	184400	1336566950	21800	21800	21800	21800	0
97	20240417	184300	1336566950	21800	21800	21800	21800	0
98	20240417	184200	1336566950	21800	21800	21800	21800	0
99	20240417	184100	1336566950	21800	21800	21800	21800	0
100	20240417	184000	1336566950	21800	21800	21800	21800	0
101	20240417	183900	1336566950	21800	21800	21800	21800	0
102	20240417	183800	1336566950	21800	21800	21800	21800	0
103	20240417	183700	1336566950	21800	21800	21800	21800	0
104	20240417	183600	1336566950	21800	21800	21800	21800	0
105	20240417	183500	1336566950	21800	21800	21800	21800	0
106	20240417	183400	1336566950	21800	21800	21800	21800	0
107	20240417	183300	1336566950	21800	21800	21800	21800	0
108	20240417	183200	1336566950	21800	21800	21800	21800	0
109	20240417	183100	1336566950	21800	21800	21800	21800	0
110	20240417	183000	1336566950	21800	21800	21800	21800	0
111	20240417	182900	1336566950	21800	21800	21800	21800	0
112	20240417	182800	1336566950	21800	21800	21800	21800	0
113	20240417	182700	1336566950	21800	21800	21800	21800	0
114	20240417	182600	1336566950	21800	21800	21800	21800	0
115	20240417	182500	1336566950	21800	21800	21800	21800	0
116	20240417	182400	1336566950	21800	21800	21800	21800	0
117	20240417	182300	1336566950	21800	21800	21800	21800	0
118	20240417	182200	1336566950	21800	21800	21800	21800	0
119	20240417	182100	1336566950	21800	21800	21800	21800	0
120	20240417	182000	1336566950	21800	21800	21800	21800	0
121	20240417	181900	1336566950	21800	21800	21800	21800	0
122	20240417	181800	1336566950	21800	21800	21800	21800	400
123	20240417	181700	1336566950	21800	21800	21800	21800	0
124	20240417	181600	1336566950	21800	21800	21800	21800	0
125	20240417	181500	1336566950	21800	21800	21800	21800	0
126	20240417	181400	1336566950	21800	21800	21800	21800	0
127	20240417	181300	1336566950	21800	21800	21800	21800	0
128	20240417	181200	1336566950	21800	21800	21800	21800	0
129	20240417	181100	1336566950	21800	21800	21800	21800	0
130	20240417	181000	1336566950	21800	21800	21800	21800	0
131	20240417	180900	1336566950	21800	21800	21800	21800	0
132	20240417	180800	1336566950	21800	21800	21800	21800	0
133	20240417	180700	1336566950	21800	21800	21800	21800	0
134	20240417	180600	1336566950	21800	21800	21800	21800	0
135	20240417	180500	1336566950	21800	21800	21800	21800	0
136	20240417	180400	1336566950	21800	21800	21800	21800	0
137	20240417	180300	1336566950	21800	21800	21800	21800	0
138	20240417	180200	1336566950	21800	21800	21800	21800	0
139	20240417	180100	1336566950	21800	21800	21800	21800	0
140	20240417	180000	1336566950	21800	21800	21800	21800	0
141	20240417	175900	1336566950	21800	21800	21800	21800	0
142	20240417	175800	1336566950	21800	21800	21800	21800	0
143	20240417	175700	1336566950	21800	21800	21800	21800	0
144	20240417	175600	1336566950	21800	21800	21800	21800	0
145	20240417	175500	1336566950	21800	21800	21800	21800	0
146	20240417	175400	1336566950	21800	21800	21800	21800	0
147	20240417	175300	1336566950	21800	21800	21800	21800	0
148	20240417	175200	1336566950	21800	21800	21800	21800	0
149	20240417	175100	1336566950	21800	21800	21800	21800	0
150	20240417	175000	1336566950	21800	21800	21800	21800	0
151	20240417	174900	1336566950	21800	21800	21800	21800	0
152	20240417	174800	1336566950	21800	21800	21800	21800	400
153	20240417	174700	1336566950	21800	21800	21800	21800	0
154	20240417	174600	1336566950	21800	21800	21800	21800	0
155	20240417	174500	1336566950	21800	21800	21800	21800	0
156	20240417	174400	1336566950	21800	21800	21800	21800	0
157	20240417	174300	1336566950	21800	21800	21800	21800	0
158	20240417	174200	1336566950	21800	21800	21800	21800	0
159	20240417	174100	1336566950	21800	21800	21800	21800	0
160	20240417	174000	1336566950	21800	21800	21800	21800	0
161	20240417	173900	1336566950	21800	21800	21800	21800	0
162	20240417	173800	1336566950	21800	21800	21800	21800	0
163	20240417	173700	1336566950	21800	21800	21800	21800	0
164	20240417	173600	1336566950	21800	21800	21800	21800	0
165	20240417	173500	1336566950	21800	21800	21800	21800	0
166	20240417	173400	1336566950	21800	21800	21800	21800	0
167	20240417	173300	1336566950	21800	21800	21800	21800	0
168	20240417	173200	1336566950	21800	21800	21800	21800	0
169	20240417	173100	1336566950	21800	21800	21800	21800	0
170	20240417	173000	1336566950	21800	21800	21800	21800	0
171	20240417	172900	1336566950	21800	21800	21800	21800	0
172	20240417	172800	1336566950	21800	21800	21800	21800	0
173	20240417	172700	1336566950	21800	21800	21800	21800	0
174	20240417	172600	1336566950	21800	21800	21800	21800	0
175	20240417	172500	1336566950	21800	21800	21800	21800	0
176	20240417	172400	1336566950	21800	21800	21800	21800	0
177	20240417	172300	1336566950	21800	21800	21800	21800	0
178	20240417	172200	1336566950	21800	21800	21800	21800	0
179	20240417	172100	1336566950	21800	21800	21800	21800	0
180	20240417	172000	1336566950	21800	21800	21800	21800	0
181	20240417	171900	1336566950	21800	21800	21800	21800	0
182	20240417	171800	1336566950	21800	21800	21800	21800	400
183	20240417	171700	1336566950	21800	21800	21800	21800	0
184	20240417	171600	1336566950	21800	21800	21800	21800	0
185	20240417	171500	1336566950	21800	21800	21800	21800	0
186	20240417	171400	1336566950	21800	21800	21800	21800	0
187	20240417	171300	1336566950	21800	21800	21800	21800	0
188	20240417	171200	1336566950	21800	21800	21800	21800	0
189	20240417	171100	1336566950	21800	21800	21800	21800	0
190	20240417	171000	1336566950	21800	21800	21800	21800	0
191	20240417	170900	1336566950	21800	21800	21800	21800	0
192	20240417	170800	1336566950	21800	21800	21800	21800	0
193	20240417	170700	1336566950	21800	21800	21800	21800	0
194	20240417	170600	1336566950	21800	21800	21800	21800	0
195	20240417	170500	1336566950	21800	21800	21800	21800	0
196	20240417	170400	1336566950	21800	21800	21800	21800	0
197	20240417	170300	1336566950	21800	21800	21800	21800	0
198	20240417	170200	1336566950	21800	21800	21800	21800	0
199	20240417	170100	1336566950	21800	21800	21800	21800	0
200	20240417	170000	1336566950	21800	21800	21800	21800	0
201	20240417	165900	1336566950	21800	21800	21800	21800	0
202	20240417	165800	1336566950	21800	21800	21800	21800	0
203	20240417	165700	1336566950	21800	21800	21800	21800	0
204	20240417	165600	1336566950	21800	21800	21800	21800	0
205	20240417	165500	1336566950	21800	21800	21800	21800	0
206	20240417	165400	1336566950	21800	21800	21800	21800	0
207	20240417	165300	1336566950	21800	21800	21800	21800	0
208	20240417	165200	1336566950	21800	21800	21800	21800	0
209	20240417	165100	1336566950	21800	21800	21800	21800	0
210	20240417	165000	1336566950	21800	21800	21800	21800	0
211	20240417	164900	1336566950	21800	21800	21800	21800	0
212	20240417	164800	1336566950	21800	21800	21800	21800	400
213	20240417	164700	1336566950	21800	21800	21800	21800	0
214	20240417	164600	1336566950	21800	21800	21800	21800	0
215	20240417	164500	1336566950	21800	21800	21800	21800	0
216	20240417	164400	1336566950	21800	21800	21800	21800	0
217	20240417	164300	1336566950	21800	21800	21800	21800	0
218	20240417	164200	1336566950	21800	21800	21800	21800	0
219	20240417	164100	1336566950	21800	21800	21800	21800	0
220	20240417	164000	1336566950	21800	21800	21800	21800	0
221	20240417	163900	1336566950	21800	21800	21800	21800	0
222	20240417	163800	1336566950	21800	21800	21800	21800	0
223	20240417	163700	1336566950	21800	21800	21800	21800	0
224	20240417	163600	1336566950	21800	21800	21800	21800	0
225	20240417	163500	1336566950	21800	21800	21800	21800	0
226	20240417	163400	1336566950	21800	21800	21800	21800	0
227	20240417	163300	1336566950	21800	21800	21800	21800	0
228	20240417	163200	1336566950	21800	21800	21800	21800	0
229	20240417	163100	1336566950	21800	21800	21800	21800	0
230	20240417	163000	1336566950	21800	21800	21800	21800	0
231	20240417	162900	1336566950	21800	21800	21800	21800	0
232	20240417	162800	1336566950	21800	21800	21800	21800	0
233	20240417	162700	1336566950	21800	21800	21800	21800	0
234	20240417	162600	1336566950	21800	21800	21800	21800	0
235	20240417	162500	1336566950	21800	21800	21800	21800	0
236	20240417	162400	1336566950	21800	21800	21800	21800	0
237	20240417	162300	1336566950	21800	21800	21800	21800	0
238	20240417	162200	1336566950	21800	21800	21800	21800	0
239	20240417	162100	1336566950	21800	21800	21800	21800	0
240	20240417	162000	1336566950	21800	21800	21800	21800	0
241	20240417	161900	1336566950	21800	21800	21800	21800	0
242	20240417	161800	1336566950	21800	21800	21800	21800	400
243	20240417	161700	1336566950	21800	21800	21800	21800	0
244	20240417	161600	1336566950	21800	21800	21800	21800	0
245	20240417	161500	1336566950	21800	21800	21800	21800	0
246	20240417	161400	1336566950	21800	21800	21800	21800	0
247	20240417	161300	1336566950	21800	21800	21800	21800	0
248	20240417	161200	1336566950	21800	21800	21800	21800	0
249	20240417	161100	1336566950	21800	21800	21800	21800	0
250	20240417	161000	1336566950	21800	21800	21800	21800	0
251	20240417	160900	1336566950	21800	21800	21800	21800	0
252	20240417	160800	1336566950	21800	21800	21800	21800	0
253	20240417	160700	1336566950	21800	21800	21800	21800	0
254	20240417	160600	1336566950	21800	21800	21800	21800	0
255	20240417	160500	1336566950	21800	21800	21800	21800	0
256	20240417	160400	1336566950	21800	21800	21800	21800	0
257	20240417	160300	1336566950	21800	21800	21800	21800	0
258	20240417	160200	1336566950	21800	21800	21800	21800	0
259	20240417	160100	1336566950	21800	21800	21800	21800	0
260	20240417	160000	1336566950	21800	21800	21800	21800	0
261	20240417	155900	1336566950	21800	21800	21800	21800	0
262	20240417	155800	1336566950	21800	21800	21800	21800	0
263	20240417	155700	1336566950	21800	21800	21800	21800	0
264	20240417	155600	1336566950	21800	21800	21800	21800	0
265	20240417	155500	1336566950	21800	21800	21800	21800	0
266	20240417	155400	1336566950	21800	21800	21800	21800	0
267	20240417	155300	1336566950	21800	21800	21800	21800	0
268	20240417	155200	1336566950	21800	21800	21800	21800	0
269	20240417	155100	1336566950	21800	21800	21800	21800	0
270	20240417	155000	1336566950	21800	21800	21800	21800	0
271	20240417	154900	1336566950	21800	21800	21800	21800	0
272	20240417	154800	1336566950	21800	21800	21800	21800	400
273	20240417	154700	1336566950	21800	21800	21800	21800	0
274	20240417	154600	1336566950	21800	21800	21800	21800	0
275	20240417	154500	1336566950	21800	21800	21800	21800	0
276	20240417	154400	1336566950	21800	21800	21800	21800	0
277	20240417	154300	1336566950	21800	21800	21800	21800	0
278	20240417	154200	1336566950	21800	21800	21800	21800	0
279	20240417	154100	1336566950	21800	21800	21800	21800	0
280	20240417	154000	1336566950	21800	21800	21800	21800	0
281	20240417	153900	1336566950	21800	21800	21800	21800	0
282	20240417	153800	1336566950	21800	21800	21800	21800	0
283	20240417	153700	1336566950	21800	21800	21800	21800	0
284	20240417	153600	1336566950	21800	21800	21800	21800	0
285	20240417	153500	1336566950	21800	21800	21800	21800	0
286	20240417	153400	1336566950	21800	21800	21800	21800	0
287	20240417	153300	1336566950	21800	21800	21800	21800	0
288	20240417	153200	1336566950	21800	21800	21800	21800	0
289	20240417	153100	1336566950	21800	21800	21800	21800	0
290	20240417	153000	1336566950	21800	21800	21800	21800	400
291	20240417	152900	1327846950	21800	21800	21800	21800	0
292	20240417	152800	1327846950	21800	21800	21800	21800	0
293	20240417	152700	1327846950	21800	21800	21800	21800	0
294	20240417	152600	1327846950	21800	21800	21800	21800	0
295	20240417	152500	1327846950	21800	21800	21800	21800	0
296	20240417	152400	1327846950	21800	21800	21800	21800	0
297	20240417	152300	1327846950	21800	21800	21800	21800	0
298	20240417	152200	1327846950	21800	21800	21800	21800	0
299	20240417	152100	1327846950	21800	21800	21800	21800	0
300	20240417	152000	1327846950	21800	21800	21800	21800	0
301	20240417	151900	1327846950	21800	21850	21950	21800	137
302	20240417	151800	1324853150	21850	21850	21950	21850	33
303	20240417	151700	1324130250	21950	21900	22000	21850	156
304	20240417	151600	1320708050	21950	21900	22000	21850	47
305	20240417	151500	1319677250	21950	21950	22000	21900	115
306	20240417	151400	1317154650	21900	21900	22000	21900	78
307	20240417	151300	1315441050	22000	21950	22000	21900	148
308	20240417	151200	1312191550	21950	21900	22000	21900	133
309	20240417	151100	1309272800	21900	21900	21950	21900	88
310	20240417	151000	1307342650	21900	21900	21950	21850	137
311	20240417	150900	1304340200	21900	21900	21900	21800	102
312	20240417	150800	1302110400	21900	21850	21900	21850	147
313	20240417	150700	1298894400	21900	21950	21950	21900	636
314	20240417	150600	1284957400	21950	21950	21950	21900	116
315	20240417	150500	1282413150	21900	21950	21950	21900	120
316	20240417	150400	1279781750	21900	21900	21950	21900	193
317	20240417	150300	1275547650	21900	21950	21950	21900	98
318	20240417	150200	1273398050	21900	21950	21950	21900	192
319	20240417	150100	1269189700	21900	22000	22000	21900	475
320	20240417	150000	1258761950	21950	22000	22000	21950	137
321	20240417	145900	1255750300	22000	22000	22000	21950	143
322	20240417	145800	1252606600	22000	22000	22000	21950	187
323	20240417	145700	1248493800	22000	21950	22000	21950	150
324	20240417	145600	1245196100	21950	22000	22000	21950	71
325	20240417	145500	1243635450	21950	22000	22000	21950	369
326	20240417	145400	1235527550	22000	21950	22000	21950	132
327	20240417	145300	1232626050	21950	21950	22000	21950	85
328	20240417	145200	1230757850	21950	22000	22000	21950	361
329	20240417	145100	1222817600	22000	22000	22000	21950	167
330	20240417	145000	1219145400	21950	21950	22000	21950	72
331	20240417	144900	1217563750	21950	22000	22000	21950	177
332	20240417	144800	1213671800	22000	22000	22000	21950	145
333	20240417	144700	1210483700	22000	22000	22050	21950	96
334	20240417	144600	1208373350	22000	22000	22050	21950	178
335	20240417	144500	1204452950	22050	21950	22050	21950	133
336	20240417	144400	1201522050	21950	21950	22050	21950	144
337	20240417	144300	1198352600	22000	22000	22050	21950	127
338	20240417	144200	1195556250	22050	22000	22050	21950	190
339	20240417	144100	1191377200	22000	22000	22050	21950	116
340	20240417	144000	1188824300	22050	22050	22050	22000	114
341	20240417	143900	1186313100	22000	22000	22050	22000	177
342	20240417	143800	1182412100	22000	22000	22050	21950	80
343	20240417	143700	1180651150	22000	22000	22000	21950	164
344	20240417	143600	1177045950	21950	22000	22050	21950	199
345	20240417	143500	1172666400	22000	22000	22050	21950	88
346	20240417	143400	1170727800	22000	22000	22050	21950	66
347	20240417	143300	1169274750	22000	22000	22050	22000	219
348	20240417	143200	1164448550	22000	22000	22050	21950	326
349	20240417	143100	1157275150	22000	22000	22050	21950	76
350	20240417	143000	1155601500	22000	22000	22050	21950	225
351	20240417	142900	1150652550	22050	22000	22050	21950	142
352	20240417	142800	1147526700	22000	21950	22050	21950	99
353	20240417	142700	1145348750	22000	22050	22050	21950	163
354	20240417	142600	1141763000	22050	21950	22050	21950	181
355	20240417	142500	1137774800	21950	22000	22050	21950	63
356	20240417	142400	1136388800	22000	22000	22050	22000	152
357	20240417	142300	1133040000	22050	22000	22050	22000	196
358	20240417	142200	1128720450	22000	22000	22050	22000	176
359	20240417	142100	1124847450	22000	22050	22050	22000	127
360	20240417	142000	1122048950	22050	22000	22050	22000	121
361	20240417	141900	1119384150	22050	22000	22050	21950	103
362	20240417	141800	1117115550	22000	21950	22050	21950	158
363	20240417	141700	1113640900	22000	22000	22000	21950	154
364	20240417	141600	1110254050	21950	22000	22050	21950	155
365	20240417	141500	1106844350	22000	21950	22000	21950	140
366	20240417	141400	1103766250	22000	22000	22050	22000	1112
367	20240417	141300	1079300950	22050	22050	22050	22000	94
368	20240417	141200	1077228350	22050	22050	22050	22000	50
369	20240417	141100	1076125900	22050	22050	22050	22050	155
370	20240417	141000	1072708150	22050	22050	22050	22050	60
371	20240417	140900	1071385150	22050	22050	22050	22050	80
372	20240417	140800	1069621150	22050	22050	22050	22050	140
373	20240417	140700	1066534150	22050	22050	22050	22050	93
374	20240417	140600	1064483500	22000	22050	22050	22000	92
375	20240417	140500	1062455450	22050	22050	22050	22050	132
376	20240417	140400	1059544850	22050	22050	22100	22050	262
377	20240417	140300	1053762850	22100	22100	22100	22100	99
378	20240417	140200	1051574950	22100	22100	22100	22050	184
379	20240417	140100	1047510200	22050	22050	22100	22050	768
380	20240417	140000	1030573800	22050	22000	22050	22000	125
381	20240417	135900	1027819350	22050	22050	22050	22000	96
382	20240417	135800	1025703000	22050	22050	22050	22000	130
383	20240417	135700	1022836950	22050	22050	22050	22050	84
384	20240417	135600	1020984750	22000	22050	22050	22000	101
385	20240417	135500	1018758650	22050	22050	22050	22000	136
386	20240417	135400	1015760250	22050	22050	22050	22000	119
387	20240417	135300	1013138800	22000	22050	22050	22000	106
388	20240417	135200	1010801950	22050	22050	22050	22000	123
389	20240417	135100	1008090250	22050	22000	22050	22000	299
390	20240417	135000	1001509950	22000	22050	22050	22000	104
391	20240417	134900	999218250	22000	22000	22050	22000	175
392	20240417	134800	995364750	22000	22050	22050	22000	121
393	20240417	134700	992701050	22050	22000	22050	22000	158
394	20240417	134600	989223250	22000	22000	22000	21950	195
395	20240417	134500	984934500	22000	22000	22000	22000	117
396	20240417	134400	982360500	22000	22000	22000	21950	123
397	20240417	134300	979654950	22000	21950	22000	21950	149
398	20240417	134200	976377400	22000	22000	22000	22000	92
399	20240417	134100	974353400	22000	22000	22000	22000	53
400	20240417	134000	973187400	22000	22000	22000	22000	144
401	20240417	133900	970019400	21950	22000	22000	21950	121
402	20240417	133800	967357850	22000	22000	22000	22000	139
403	20240417	133700	964299850	22000	22000	22000	22000	177
404	20240417	133600	960405850	22000	22000	22000	21950	131
405	20240417	133500	957524250	22050	22050	22050	22000	316
406	20240417	133400	950571050	22050	22050	22050	22000	117
407	20240417	133300	947991600	22050	22050	22050	22000	301
408	20240417	133200	941363200	22050	22050	22050	22000	159
409	20240417	133100	937857700	22050	22050	22050	22050	129
410	20240417	133000	935013250	22050	22050	22050	22000	113
411	20240417	132900	932522050	22050	22050	22050	22000	124
412	20240417	132800	929789300	22050	22050	22050	22050	79
413	20240417	132700	928047350	22050	22050	22050	22000	166
414	20240417	132600	924388000	22050	22050	22050	22000	91
415	20240417	132500	922382800	22050	22050	22050	22000	88
416	20240417	132400	920442650	22050	22050	22050	22000	151
417	20240417	132300	917114300	22050	22050	22050	22000	86
418	20240417	132200	915218500	22050	22050	22050	22050	93
419	20240417	132100	913167850	22050	22050	22050	22050	186
420	20240417	132000	909066550	22050	22000	22050	22000	241
421	20240417	131900	903762100	22050	22050	22050	22050	97
422	20240417	131800	901623250	22050	22050	22050	22000	151
423	20240417	131700	898294200	22050	22050	22050	22000	69
424	20240417	131600	896772850	22000	22000	22000	21950	475
425	20240417	131500	886323000	22000	22000	22000	22000	371
426	20240417	131400	878161000	22000	22000	22000	21950	373
427	20240417	131300	869955050	22000	22000	22000	21950	599
428	20240417	131200	856777850	21950	22000	22000	21950	371
429	20240417	131100	848631100	22000	22000	22000	21950	100
430	20240417	131000	846431650	22000	22000	22000	21950	714
431	20240417	130900	830724550	22000	21950	22000	21900	123
432	20240417	130800	828020700	21950	22000	22000	21950	158
433	20240417	130700	824550550	21900	21950	22000	21900	70
434	20240417	130600	823014000	22000	21950	22000	21900	151
435	20240417	130500	819696800	21950	21950	22000	21900	238
436	20240417	130400	814476450	21950	22000	22000	21950	108
437	20240417	130300	812103600	22000	22000	22000	21950	150
438	20240417	130200	808806550	22000	22000	22000	21950	176
439	20240417	130100	804935700	22000	22000	22000	22000	51
440	20240417	130000	803813700	21900	22000	22000	21900	238
441	20240417	125900	798586150	22000	22000	22000	22000	134
442	20240417	125800	795638150	22000	22000	22000	22000	70
443	20240417	125700	794098150	21950	21900	21950	21900	139
444	20240417	125600	791047500	21950	21950	21950	21950	1347
445	20240417	125500	761480850	21900	21950	21950	21900	95
446	20240417	125400	759396500	21950	21950	21950	21950	37
447	20240417	125300	758584350	21950	21950	21950	21950	153
448	20240417	125200	755226000	21950	21950	21950	21950	102
449	20240417	125100	752987100	21900	21950	21950	21900	37
450	20240417	125000	752175000	21950	21900	21950	21900	415
451	20240417	124900	743082000	21900	21900	21900	21850	103
452	20240417	124800	740826750	21900	21900	21900	21900	45
453	20240417	124700	739841250	21850	21900	21900	21850	174
454	20240417	124600	736031100	21900	21900	21900	21850	94
455	20240417	124500	733973000	21900	21900	21900	21900	53
456	20240417	124400	732812300	21900	21900	21900	21850	116
457	20240417	124300	730272350	21900	21900	21900	21900	115
458	20240417	124200	727753850	21900	21900	21900	21900	64
459	20240417	124100	726352250	21900	21900	21900	21850	140
460	20240417	124000	723288750	21900	21900	21900	21900	113
461	20240417	123900	720814050	21900	21900	21900	21900	58
462	20240417	123800	719543850	21850	21850	21900	21850	1168
463	20240417	123700	694019550	21850	21800	21850	21800	141
464	20240417	123600	690939600	21800	21850	21850	21800	70
465	20240417	123500	689411300	21850	21900	21900	21850	179
466	20240417	123400	685498200	21900	21850	21900	21850	259
467	20240417	123300	679832300	21900	21900	21900	21900	127
468	20240417	123200	677051000	21900	21900	21900	21850	169
469	20240417	123100	673353650	21900	21850	21900	21850	111
470	20240417	123000	670922800	21900	21900	21900	21850	143
471	20240417	122900	667794000	21900	21900	21900	21850	674
472	20240417	122800	653037900	21900	21850	21900	21850	108
473	20240417	122700	650673050	21900	21900	21900	21850	112
474	20240417	122600	648221400	21900	21900	21900	21850	84
475	20240417	122500	646382250	21900	21900	21900	21850	180
476	20240417	122400	642443750	21850	21900	21900	21850	124
477	20240417	122300	639730600	21850	21850	21900	21850	89
478	20240417	122200	637783850	21900	21900	21900	21900	148
479	20240417	122100	634542650	21900	21850	21900	21850	243
480	20240417	122000	629229750	21900	21850	21900	21850	103
481	20240417	121900	626977050	21900	21900	21900	21900	276
482	20240417	121800	620932650	21900	21900	21900	21850	199
483	20240417	121700	616578900	21900	21850	21900	21850	65
484	20240417	121600	615155850	21900	21900	21900	21900	102
485	20240417	121500	612922050	21850	21900	21900	21850	367
486	20240417	121400	604896850	21900	21850	21900	21850	133
487	20240417	121300	601987150	21900	21900	21900	21900	83
488	20240417	121200	600169450	21900	21900	21900	21850	139
489	20240417	121100	597125800	21900	21850	21900	21850	101
490	20240417	121000	594916000	21900	21900	21900	21900	74
491	20240417	120900	593295400	21850	21900	21900	21850	203
492	20240417	120800	588851350	21850	21900	21900	21850	220
493	20240417	120700	584041100	21900	21900	21900	21900	43
494	20240417	120600	583099400	21900	21900	21900	21850	166
495	20240417	120500	579464400	21900	21900	21900	21900	75
496	20240417	120400	577821900	21900	21900	21900	21850	88
497	20240417	120300	575896950	21900	21900	21900	21850	194
498	20240417	120200	571650250	21900	21850	21900	21850	90
499	20240417	120100	569681400	21850	21850	21850	21800	102
500	20240417	120000	567452850	21800	21850	21850	21800	197
501	20240417	115900	563151900	21850	21850	21850	21800	108
502	20240417	115800	560792950	21850	21850	21850	21800	98
503	20240417	115700	558653200	21850	21900	21900	21850	366
504	20240417	115600	550650700	21900	21900	21900	21850	82
505	20240417	115500	548854950	21900	21900	21900	21850	96
506	20240417	115400	546753000	21850	21900	21900	21850	100
507	20240417	115300	544563500	21900	21850	21900	21850	213
508	20240417	115200	539903700	21900	21900	21900	21850	75
509	20240417	115100	538261600	21900	21850	21900	21850	94
510	20240417	115000	536203450	21900	21900	21900	21850	309
511	20240417	114900	529445750	21900	21900	21900	21850	111
512	20240417	114800	527017350	21900	21850	21900	21850	121
513	20240417	114700	524368300	21900	21900	21900	21850	177
514	20240417	114600	520494250	21900	21900	21900	21850	42
515	20240417	114500	519574900	21900	21900	21900	21900	98
516	20240417	114400	517428700	21850	21900	21900	21850	169
517	20240417	114300	513730300	21850	21850	21900	21850	136
518	20240417	114200	510755300	21900	21900	21900	21850	110
519	20240417	114100	508347500	21850	21900	21900	21850	161
520	20240417	114000	504823600	21900	21850	21900	21850	137
521	20240417	113900	501825600	21900	21900	21900	21850	63
522	20240417	113800	500446300	21900	21900	21900	21900	139
523	20240417	113700	497402200	21900	21900	21900	21850	147
524	20240417	113600	494186000	21900	21900	21900	21850	151
525	20240417	113500	490884550	21900	21900	21900	21850	160
526	20240417	113400	487380600	21900	21850	21900	21850	178
527	20240417	113300	483488200	21900	21900	21900	21900	47
528	20240417	113200	482458900	21900	21900	21900	21850	260
529	20240417	113100	476766950	21900	21850	21900	21850	470
530	20240417	113000	466474650	21850	21900	21900	21850	83
531	20240417	112900	464658400	21850	21900	21900	21850	317
532	20240417	112800	457722100	21850	21850	21900	21850	70
533	20240417	112700	456190700	21850	21900	21900	21850	83
534	20240417	112600	454374450	21850	21900	21900	21850	140
535	20240417	112500	451311300	21850	21900	21900	21850	373
536	20240417	112400	443154750	21850	21900	21900	21850	277
537	20240417	112300	437099750	21900	21900	21900	21900	94
538	20240417	112200	435041150	21900	21850	21900	21850	125
539	20240417	112100	432303750	21900	21850	21900	21850	151
540	20240417	112000	429002800	21850	21850	21850	21800	162
541	20240417	111900	425463650	21800	21850	21850	21800	237
542	20240417	111800	420287550	21800	21850	21850	21800	281
543	20240417	111700	414149950	21900	21850	21900	21850	185
544	20240417	111600	410103250	21900	21900	21900	21850	158
545	20240417	111500	406643450	21850	21850	21900	21850	135
546	20240417	111400	403690900	21900	21900	21900	21850	242
547	20240417	111300	398399550	21850	21900	21900	21850	191
548	20240417	111200	394220900	21850	21900	21900	21850	184
549	20240417	111100	390196100	21900	21900	21900	21850	227
550	20240417	111000	385230600	21900	21850	21900	21850	195
551	20240417	110900	380963600	21850	21850	21900	21850	983
552	20240417	110800	359480650	21850	21850	21850	21800	74
553	20240417	110700	357864150	21850	21850	21850	21850	141
554	20240417	110600	354783300	21850	21850	21850	21850	69
555	20240417	110500	353275650	21850	21850	21850	21800	162
556	20240417	110400	349740450	21850	21850	21850	21800	233
557	20240417	110300	344653250	21850	21850	21850	21800	100
558	20240417	110200	342468600	21850	21850	21850	21800	715
559	20240417	110100	326878850	21850	21800	21850	21800	254
560	20240417	110000	321336350	21850	21850	21850	21850	84
561	20240417	105900	319500950	21850	21850	21850	21850	85
562	20240417	105800	317643700	21850	21850	21850	21800	878
563	20240417	105700	298484650	21800	21850	21850	21800	192
564	20240417	105600	294292550	21800	21850	21850	21800	159
565	20240417	105500	290824150	21800	21850	21850	21800	143
566	20240417	105400	287701300	21800	21850	21850	21800	170
567	20240417	105300	283988500	21800	21850	21850	21800	63
568	20240417	105200	282612600	21800	21850	21850	21800	120
569	20240417	105100	279992300	21800	21800	21850	21800	186
570	20240417	105000	275930400	21750	21800	21850	21700	1385
571	20240417	104900	245738800	21750	21800	21800	21750	201
572	20240417	104800	241364300	21800	21750	21800	21750	157
573	20240417	104700	237942200	21800	21750	21800	21750	91
574	20240417	104600	235960900	21750	21750	21800	21750	122
575	20240417	104500	233303650	21800	21850	21850	21800	223
576	20240417	104400	228441100	21850	21850	21850	21850	45
577	20240417	104300	227457850	21850	21850	21850	21800	235
578	20240417	104200	222331450	21850	21800	21850	21800	1500
579	20240417	104100	189627450	21800	21750	21800	21750	99
580	20240417	104000	187470450	21800	21800	21800	21750	209
581	20240417	103900	182921900	21800	21800	21800	21800	137
582	20240417	103800	179935300	21800	21800	21800	21800	61
583	20240417	103700	178605500	21800	21800	21800	21800	77
584	20240417	103600	176926900	21800	21800	21800	21800	61
585	20240417	103500	175597100	21800	21800	21800	21750	153
586	20240417	103400	172262850	21800	21800	21800	21750	101
587	20240417	103300	170062850	21800	21800	21800	21800	71
588	20240417	103200	168515050	21800	21800	21800	21800	144
589	20240417	103100	165375850	21800	21800	21800	21800	32
590	20240417	103000	164678250	21750	21750	21800	21750	191
591	20240417	102900	160519900	21800	21800	21800	21800	93
592	20240417	102800	158492500	21800	21800	21800	21800	96
593	20240417	102700	156399700	21800	21800	21800	21750	195
594	20240417	102600	152156200	21750	21800	21800	21750	157
595	20240417	102500	148735200	21750	21800	21800	21750	102
596	20240417	102400	146512600	21750	21800	21800	21750	70
597	20240417	102300	144988350	21800	21800	21800	21750	229
598	20240417	102200	140001450	21750	21800	21800	21750	109
599	20240417	102100	137626350	21750	21800	21800	21750	57
600	20240417	102000	136384300	21750	21750	21800	21750	218
601	20240417	101900	131639600	21750	21750	21750	21750	90
602	20240417	101800	129682100	21750	21750	21750	21700	106
603	20240417	101700	127378450	21750	21750	21750	21700	146
604	20240417	101600	124204200	21700	21750	21750	21700	91
605	20240417	101500	122226750	21750	21800	21800	21700	233
606	20240417	101400	117162500	21800	21800	21800	21750	129
607	20240417	101300	114350750	21750	21800	21800	21750	57
608	20240417	101200	113108800	21800	21750	21800	21750	97
609	20240417	101100	110996850	21800	21750	21800	21750	213
610	20240417	101000	106363900	21750	21800	21800	21700	201
611	20240417	100900	101992650	21800	21750	21800	21750	83
612	20240417	100800	100184300	21750	21750	21750	21750	81
613	20240417	100700	98422550	21700	21750	21750	21700	145
614	20240417	100600	95270850	21700	21750	21750	21700	49
615	20240417	100500	94205600	21700	21700	21750	21700	26
616	20240417	100400	93640650	21700	21700	21700	21650	33
617	20240417	100300	92924800	21650	21650	21700	21650	20
618	20240417	100200	92491300	21650	21750	21750	21650	63
619	20240417	100100	91123700	21700	21750	21750	21700	104
620	20240417	100000	88865700	21750	21750	21750	21750	33
621	20240417	095900	88147950	21700	21700	21700	21700	28
622	20240417	095800	87540350	21700	21750	21750	21700	426
623	20240417	095700	78275400	21800	21800	21800	21800	32
624	20240417	095600	77577800	21800	21800	21800	21800	19
625	20240417	095500	77163600	21800	21800	21800	21800	45
626	20240417	095400	76182600	21800	21800	21800	21800	0
627	20240417	095300	76182600	21800	21800	21800	21800	36
628	20240417	095200	75397800	21800	21800	21800	21800	9
629	20240417	095100	75201600	21800	21800	21800	21800	0
630	20240417	095000	75201600	21800	21750	21800	21750	327
631	20240417	094900	68074200	21750	21800	21800	21750	64
632	20240417	094800	66680500	21800	21800	21800	21800	24
633	20240417	094700	66157300	21800	21750	21800	21750	13
634	20240417	094600	65874050	21750	21800	21800	21750	256
635	20240417	094500	60295800	21800	21800	21800	21800	25
636	20240417	094400	59750800	21800	21800	21800	21800	57
637	20240417	094300	58508200	21800	21800	21800	21800	39
638	20240417	094200	57658000	21800	21800	21800	21800	4
639	20240417	094100	57570800	21800	21800	21800	21800	39
640	20240417	094000	56720600	21800	21800	21800	21800	60
641	20240417	093900	55412600	21800	21800	21800	21800	25
642	20240417	093800	54867600	21800	21800	21800	21800	25
643	20240417	093700	54322600	21800	21800	21800	21800	45
644	20240417	093600	53341600	21800	21800	21800	21800	20
645	20240417	093500	52905600	21800	21800	21800	21800	1
646	20240417	093400	52883800	21750	21750	21750	21750	101
647	20240417	093300	50687050	21750	21750	21750	21750	0
648	20240417	093200	50687050	21750	21700	21800	21700	585
649	20240417	093100	37966550	21700	21700	21700	21700	24
650	20240417	093000	37445750	21700	21700	21700	21700	37
651	20240417	092900	36642850	21650	21650	21650	21650	26
652	20240417	092800	36079950	21650	21700	21700	21650	32
653	20240417	092700	35385650	21650	21700	21700	21650	72
654	20240417	092600	33825800	21700	21700	21700	21700	15
655	20240417	092500	33500300	21700	21700	21700	21650	38
656	20240417	092400	32675800	21700	21700	21700	21700	24
657	20240417	092300	32155000	21700	21700	21700	21700	37
658	20240417	092200	31352100	21650	21650	21650	21650	50
659	20240417	092100	30269600	21700	21700	21700	21700	44
660	20240417	092000	29314800	21700	21700	21700	21700	0
661	20240417	091900	29314800	21700	21700	21700	21700	1
662	20240417	091800	29293100	21700	21700	21700	21700	357
663	20240417	091700	21546200	21700	21700	21700	21700	19
664	20240417	091600	21133900	21700	21650	21700	21650	189
665	20240417	091500	17035900	21700	21650	21700	21650	33
666	20240417	091400	16320250	21700	21700	21700	21700	22
667	20240417	091300	15842850	21700	21700	21700	21700	15
668	20240417	091200	15517350	21650	21650	21700	21650	90
669	20240417	091100	13568450	21650	21650	21650	21650	63
670	20240417	091000	12204500	21650	21650	21650	21650	107
671	20240417	090900	9887950	21650	21550	21650	21550	216
672	20240417	090800	5220100	21600	21600	21600	21600	11
673	20240417	090700	4982500	21600	21600	21600	21600	42
674	20240417	090600	4075300	21550	21600	21600	21550	56
675	20240417	090500	2868450	21550	21550	21550	21550	0
676	20240417	090400	2868450	21550	21550	21550	21550	0
677	20240417	090300	2868450	21550	21550	21550	21550	0
678	20240417	090200	2868450	21550	21550	21550	21550	0
679	20240417	090100	2868450	21550	21550	21550	21550	7
680	20240417	090000	2717600	21550	21600	21600	21550	126