KissMeData/115310/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195500	244591250	21800	21800	21800	21800	315
3	20240408	195400	244591250	21800	21800	21800	21800	0
4	20240408	195300	244591250	21800	21800	21800	21800	0
5	20240408	195200	244591250	21800	21800	21800	21800	0
6	20240408	195100	244591250	21800	21800	21800	21800	0
7	20240408	195000	244591250	21800	21800	21800	21800	0
8	20240408	194900	244591250	21800	21800	21800	21800	0
9	20240408	194800	244591250	21800	21800	21800	21800	0
10	20240408	194700	244591250	21800	21800	21800	21800	0
11	20240408	194600	244591250	21800	21800	21800	21800	0
12	20240408	194500	244591250	21800	21800	21800	21800	0
13	20240408	194400	244591250	21800	21800	21800	21800	0
14	20240408	194300	244591250	21800	21800	21800	21800	0
15	20240408	194200	244591250	21800	21800	21800	21800	0
16	20240408	194100	244591250	21800	21800	21800	21800	0
17	20240408	194000	244591250	21800	21800	21800	21800	0
18	20240408	193900	244591250	21800	21800	21800	21800	0
19	20240408	193800	244591250	21800	21800	21800	21800	0
20	20240408	193700	244591250	21800	21800	21800	21800	0
21	20240408	193600	244591250	21800	21800	21800	21800	0
22	20240408	193500	244591250	21800	21800	21800	21800	0
23	20240408	193400	244591250	21800	21800	21800	21800	0
24	20240408	193300	244591250	21800	21800	21800	21800	0
25	20240408	193200	244591250	21800	21800	21800	21800	0
26	20240408	193100	244591250	21800	21800	21800	21800	0
27	20240408	193000	244591250	21800	21800	21800	21800	0
28	20240408	192900	244591250	21800	21800	21800	21800	0
29	20240408	192800	244591250	21800	21800	21800	21800	0
30	20240408	192700	244591250	21800	21800	21800	21800	0
31	20240408	192600	244591250	21800	21800	21800	21800	0
32	20240408	192500	244591250	21800	21800	21800	21800	315
33	20240408	192400	244591250	21800	21800	21800	21800	0
34	20240408	192300	244591250	21800	21800	21800	21800	0
35	20240408	192200	244591250	21800	21800	21800	21800	0
36	20240408	192100	244591250	21800	21800	21800	21800	0
37	20240408	192000	244591250	21800	21800	21800	21800	0
38	20240408	191900	244591250	21800	21800	21800	21800	0
39	20240408	191800	244591250	21800	21800	21800	21800	0
40	20240408	191700	244591250	21800	21800	21800	21800	0
41	20240408	191600	244591250	21800	21800	21800	21800	0
42	20240408	191500	244591250	21800	21800	21800	21800	0
43	20240408	191400	244591250	21800	21800	21800	21800	0
44	20240408	191300	244591250	21800	21800	21800	21800	0
45	20240408	191200	244591250	21800	21800	21800	21800	0
46	20240408	191100	244591250	21800	21800	21800	21800	0
47	20240408	191000	244591250	21800	21800	21800	21800	0
48	20240408	190900	244591250	21800	21800	21800	21800	0
49	20240408	190800	244591250	21800	21800	21800	21800	0
50	20240408	190700	244591250	21800	21800	21800	21800	0
51	20240408	190600	244591250	21800	21800	21800	21800	0
52	20240408	190500	244591250	21800	21800	21800	21800	0
53	20240408	190400	244591250	21800	21800	21800	21800	0
54	20240408	190300	244591250	21800	21800	21800	21800	0
55	20240408	190200	244591250	21800	21800	21800	21800	0
56	20240408	190100	244591250	21800	21800	21800	21800	0
57	20240408	190000	244591250	21800	21800	21800	21800	0
58	20240408	185900	244591250	21800	21800	21800	21800	0
59	20240408	185800	244591250	21800	21800	21800	21800	0
60	20240408	185700	244591250	21800	21800	21800	21800	0
61	20240408	185600	244591250	21800	21800	21800	21800	0
62	20240408	185500	244591250	21800	21800	21800	21800	315
63	20240408	185400	244591250	21800	21800	21800	21800	0
64	20240408	185300	244591250	21800	21800	21800	21800	0
65	20240408	185200	244591250	21800	21800	21800	21800	0
66	20240408	185100	244591250	21800	21800	21800	21800	0
67	20240408	185000	244591250	21800	21800	21800	21800	0
68	20240408	184900	244591250	21800	21800	21800	21800	0
69	20240408	184800	244591250	21800	21800	21800	21800	0
70	20240408	184700	244591250	21800	21800	21800	21800	0
71	20240408	184600	244591250	21800	21800	21800	21800	0
72	20240408	184500	244591250	21800	21800	21800	21800	0
73	20240408	184400	244591250	21800	21800	21800	21800	0
74	20240408	184300	244591250	21800	21800	21800	21800	0
75	20240408	184200	244591250	21800	21800	21800	21800	0
76	20240408	184100	244591250	21800	21800	21800	21800	0
77	20240408	184000	244591250	21800	21800	21800	21800	0
78	20240408	183900	244591250	21800	21800	21800	21800	0
79	20240408	183800	244591250	21800	21800	21800	21800	0
80	20240408	183700	244591250	21800	21800	21800	21800	0
81	20240408	183600	244591250	21800	21800	21800	21800	0
82	20240408	183500	244591250	21800	21800	21800	21800	0
83	20240408	183400	244591250	21800	21800	21800	21800	0
84	20240408	183300	244591250	21800	21800	21800	21800	0
85	20240408	183200	244591250	21800	21800	21800	21800	0
86	20240408	183100	244591250	21800	21800	21800	21800	0
87	20240408	183000	244591250	21800	21800	21800	21800	0
88	20240408	182900	244591250	21800	21800	21800	21800	0
89	20240408	182800	244591250	21800	21800	21800	21800	0
90	20240408	182700	244591250	21800	21800	21800	21800	0
91	20240408	182600	244591250	21800	21800	21800	21800	0
92	20240408	182500	244591250	21800	21800	21800	21800	315
93	20240408	182400	244591250	21800	21800	21800	21800	0
94	20240408	182300	244591250	21800	21800	21800	21800	0
95	20240408	182200	244591250	21800	21800	21800	21800	0
96	20240408	182100	244591250	21800	21800	21800	21800	0
97	20240408	182000	244591250	21800	21800	21800	21800	0
98	20240408	181900	244591250	21800	21800	21800	21800	0
99	20240408	181800	244591250	21800	21800	21800	21800	0
100	20240408	181700	244591250	21800	21800	21800	21800	0
101	20240408	181600	244591250	21800	21800	21800	21800	0
102	20240408	181500	244591250	21800	21800	21800	21800	0
103	20240408	181400	244591250	21800	21800	21800	21800	0
104	20240408	181300	244591250	21800	21800	21800	21800	0
105	20240408	181200	244591250	21800	21800	21800	21800	0
106	20240408	181100	244591250	21800	21800	21800	21800	0
107	20240408	181000	244591250	21800	21800	21800	21800	0
108	20240408	180900	244591250	21800	21800	21800	21800	0
109	20240408	180800	244591250	21800	21800	21800	21800	0
110	20240408	180700	244591250	21800	21800	21800	21800	0
111	20240408	180600	244591250	21800	21800	21800	21800	0
112	20240408	180500	244591250	21800	21800	21800	21800	0
113	20240408	180400	244591250	21800	21800	21800	21800	0
114	20240408	180300	244591250	21800	21800	21800	21800	0
115	20240408	180200	244591250	21800	21800	21800	21800	0
116	20240408	180100	244591250	21800	21800	21800	21800	0
117	20240408	180000	244591250	21800	21800	21800	21800	0
118	20240408	175900	244591250	21800	21800	21800	21800	0
119	20240408	175800	244591250	21800	21800	21800	21800	0
120	20240408	175700	244591250	21800	21800	21800	21800	0
121	20240408	175600	244591250	21800	21800	21800	21800	0
122	20240408	175500	244591250	21800	21800	21800	21800	315
123	20240408	175400	244591250	21800	21800	21800	21800	0
124	20240408	175300	244591250	21800	21800	21800	21800	0
125	20240408	175200	244591250	21800	21800	21800	21800	0
126	20240408	175100	244591250	21800	21800	21800	21800	0
127	20240408	175000	244591250	21800	21800	21800	21800	0
128	20240408	174900	244591250	21800	21800	21800	21800	0
129	20240408	174800	244591250	21800	21800	21800	21800	0
130	20240408	174700	244591250	21800	21800	21800	21800	0
131	20240408	174600	244591250	21800	21800	21800	21800	0
132	20240408	174500	244591250	21800	21800	21800	21800	0
133	20240408	174400	244591250	21800	21800	21800	21800	0
134	20240408	174300	244591250	21800	21800	21800	21800	0
135	20240408	174200	244591250	21800	21800	21800	21800	0
136	20240408	174100	244591250	21800	21800	21800	21800	0
137	20240408	174000	244591250	21800	21800	21800	21800	0
138	20240408	173900	244591250	21800	21800	21800	21800	0
139	20240408	173800	244591250	21800	21800	21800	21800	0
140	20240408	173700	244591250	21800	21800	21800	21800	0
141	20240408	173600	244591250	21800	21800	21800	21800	0
142	20240408	173500	244591250	21800	21800	21800	21800	0
143	20240408	173400	244591250	21800	21800	21800	21800	0
144	20240408	173300	244591250	21800	21800	21800	21800	0
145	20240408	173200	244591250	21800	21800	21800	21800	0
146	20240408	173100	244591250	21800	21800	21800	21800	0
147	20240408	173000	244591250	21800	21800	21800	21800	0
148	20240408	172900	244591250	21800	21800	21800	21800	0
149	20240408	172800	244591250	21800	21800	21800	21800	0
150	20240408	172700	244591250	21800	21800	21800	21800	0
151	20240408	172600	244591250	21800	21800	21800	21800	0
152	20240408	172500	244591250	21800	21800	21800	21800	315
153	20240408	172400	244591250	21800	21800	21800	21800	0
154	20240408	172300	244591250	21800	21800	21800	21800	0
155	20240408	172200	244591250	21800	21800	21800	21800	0
156	20240408	172100	244591250	21800	21800	21800	21800	0
157	20240408	172000	244591250	21800	21800	21800	21800	0
158	20240408	171900	244591250	21800	21800	21800	21800	0
159	20240408	171800	244591250	21800	21800	21800	21800	0
160	20240408	171700	244591250	21800	21800	21800	21800	0
161	20240408	171600	244591250	21800	21800	21800	21800	0
162	20240408	171500	244591250	21800	21800	21800	21800	0
163	20240408	171400	244591250	21800	21800	21800	21800	0
164	20240408	171300	244591250	21800	21800	21800	21800	0
165	20240408	171200	244591250	21800	21800	21800	21800	0
166	20240408	171100	244591250	21800	21800	21800	21800	0
167	20240408	171000	244591250	21800	21800	21800	21800	0
168	20240408	170900	244591250	21800	21800	21800	21800	0
169	20240408	170800	244591250	21800	21800	21800	21800	0
170	20240408	170700	244591250	21800	21800	21800	21800	0
171	20240408	170600	244591250	21800	21800	21800	21800	0
172	20240408	170500	244591250	21800	21800	21800	21800	0
173	20240408	170400	244591250	21800	21800	21800	21800	0
174	20240408	170300	244591250	21800	21800	21800	21800	0
175	20240408	170200	244591250	21800	21800	21800	21800	0
176	20240408	170100	244591250	21800	21800	21800	21800	0
177	20240408	170000	244591250	21800	21800	21800	21800	0
178	20240408	165900	244591250	21800	21800	21800	21800	0
179	20240408	165800	244591250	21800	21800	21800	21800	0
180	20240408	165700	244591250	21800	21800	21800	21800	0
181	20240408	165600	244591250	21800	21800	21800	21800	0
182	20240408	165500	244591250	21800	21800	21800	21800	315
183	20240408	165400	244591250	21800	21800	21800	21800	0
184	20240408	165300	244591250	21800	21800	21800	21800	0
185	20240408	165200	244591250	21800	21800	21800	21800	0
186	20240408	165100	244591250	21800	21800	21800	21800	0
187	20240408	165000	244591250	21800	21800	21800	21800	0
188	20240408	164900	244591250	21800	21800	21800	21800	0
189	20240408	164800	244591250	21800	21800	21800	21800	0
190	20240408	164700	244591250	21800	21800	21800	21800	0
191	20240408	164600	244591250	21800	21800	21800	21800	0
192	20240408	164500	244591250	21800	21800	21800	21800	0
193	20240408	164400	244591250	21800	21800	21800	21800	0
194	20240408	164300	244591250	21800	21800	21800	21800	0
195	20240408	164200	244591250	21800	21800	21800	21800	0
196	20240408	164100	244591250	21800	21800	21800	21800	0
197	20240408	164000	244591250	21800	21800	21800	21800	0
198	20240408	163900	244591250	21800	21800	21800	21800	0
199	20240408	163800	244591250	21800	21800	21800	21800	0
200	20240408	163700	244591250	21800	21800	21800	21800	0
201	20240408	163600	244591250	21800	21800	21800	21800	0
202	20240408	163500	244591250	21800	21800	21800	21800	0
203	20240408	163400	244591250	21800	21800	21800	21800	0
204	20240408	163300	244591250	21800	21800	21800	21800	0
205	20240408	163200	244591250	21800	21800	21800	21800	0
206	20240408	163100	244591250	21800	21800	21800	21800	0
207	20240408	163000	244591250	21800	21800	21800	21800	0
208	20240408	162900	244591250	21800	21800	21800	21800	0
209	20240408	162800	244591250	21800	21800	21800	21800	0
210	20240408	162700	244591250	21800	21800	21800	21800	0
211	20240408	162600	244591250	21800	21800	21800	21800	0
212	20240408	162500	244591250	21800	21800	21800	21800	315
213	20240408	162400	244591250	21800	21800	21800	21800	0
214	20240408	162300	244591250	21800	21800	21800	21800	0
215	20240408	162200	244591250	21800	21800	21800	21800	0
216	20240408	162100	244591250	21800	21800	21800	21800	0
217	20240408	162000	244591250	21800	21800	21800	21800	0
218	20240408	161900	244591250	21800	21800	21800	21800	0
219	20240408	161800	244591250	21800	21800	21800	21800	0
220	20240408	161700	244591250	21800	21800	21800	21800	0
221	20240408	161600	244591250	21800	21800	21800	21800	0
222	20240408	161500	244591250	21800	21800	21800	21800	0
223	20240408	161400	244591250	21800	21800	21800	21800	0
224	20240408	161300	244591250	21800	21800	21800	21800	0
225	20240408	161200	244591250	21800	21800	21800	21800	0
226	20240408	161100	244591250	21800	21800	21800	21800	0
227	20240408	161000	244591250	21800	21800	21800	21800	0
228	20240408	160900	244591250	21800	21800	21800	21800	0
229	20240408	160800	244591250	21800	21800	21800	21800	0
230	20240408	160700	244591250	21800	21800	21800	21800	0
231	20240408	160600	244591250	21800	21800	21800	21800	0
232	20240408	160500	244591250	21800	21800	21800	21800	0
233	20240408	160400	244591250	21800	21800	21800	21800	0
234	20240408	160300	244591250	21800	21800	21800	21800	0
235	20240408	160200	244591250	21800	21800	21800	21800	0
236	20240408	160100	244591250	21800	21800	21800	21800	0
237	20240408	160000	244591250	21800	21800	21800	21800	0
238	20240408	155900	244591250	21800	21800	21800	21800	0
239	20240408	155800	244591250	21800	21800	21800	21800	0
240	20240408	155700	244591250	21800	21800	21800	21800	0
241	20240408	155600	244591250	21800	21800	21800	21800	0
242	20240408	155500	244591250	21800	21800	21800	21800	315
243	20240408	155400	244591250	21800	21800	21800	21800	0
244	20240408	155300	244591250	21800	21800	21800	21800	0
245	20240408	155200	244591250	21800	21800	21800	21800	0
246	20240408	155100	244591250	21800	21800	21800	21800	0
247	20240408	155000	244591250	21800	21800	21800	21800	0
248	20240408	154900	244591250	21800	21800	21800	21800	0
249	20240408	154800	244591250	21800	21800	21800	21800	0
250	20240408	154700	244591250	21800	21800	21800	21800	0
251	20240408	154600	244591250	21800	21800	21800	21800	0
252	20240408	154500	244591250	21800	21800	21800	21800	0
253	20240408	154400	244591250	21800	21800	21800	21800	0
254	20240408	154300	244591250	21800	21800	21800	21800	0
255	20240408	154200	244591250	21800	21800	21800	21800	0
256	20240408	154100	244591250	21800	21800	21800	21800	0
257	20240408	154000	244591250	21800	21800	21800	21800	0
258	20240408	153900	244591250	21800	21800	21800	21800	0
259	20240408	153800	244591250	21800	21800	21800	21800	0
260	20240408	153700	244591250	21800	21800	21800	21800	0
261	20240408	153600	244591250	21800	21800	21800	21800	0
262	20240408	153500	244591250	21800	21800	21800	21800	0
263	20240408	153400	244591250	21800	21800	21800	21800	0
264	20240408	153300	244591250	21800	21800	21800	21800	0
265	20240408	153200	244591250	21800	21800	21800	21800	0
266	20240408	153100	244591250	21800	21800	21800	21800	0
267	20240408	153000	244591250	21800	21800	21800	21800	315
268	20240408	152900	237724250	21900	21900	21900	21900	0
269	20240408	152800	237724250	21900	21900	21900	21900	0
270	20240408	152700	237724250	21900	21900	21900	21900	0
271	20240408	152600	237724250	21900	21900	21900	21900	0
272	20240408	152500	237724250	21900	21900	21900	21900	0
273	20240408	152400	237724250	21900	21900	21900	21900	0
274	20240408	152300	237724250	21900	21900	21900	21900	0
275	20240408	152200	237724250	21900	21900	21900	21900	0
276	20240408	152100	237724250	21900	21900	21900	21900	0
277	20240408	152000	237724250	21900	21900	21900	21900	0
278	20240408	151900	237724250	21900	21900	21900	21750	70
279	20240408	151800	236197500	21750	21750	21750	21750	45
280	20240408	151700	235218750	21850	21850	21850	21850	25
281	20240408	151600	234672500	21750	21800	21800	21750	291
282	20240408	151500	228335300	21800	21800	21800	21800	0
283	20240408	151400	228335300	21800	21800	21800	21800	0
284	20240408	151300	228335300	21800	21800	21800	21800	0
285	20240408	151200	228335300	21800	21800	21800	21800	0
286	20240408	151100	228335300	21800	21800	21800	21800	0
287	20240408	151000	228335300	21800	21800	21800	21800	1
288	20240408	150900	228313500	21900	21900	21900	21900	1
289	20240408	150800	228291600	21750	21750	21750	21750	0
290	20240408	150700	228291600	21750	21750	21750	21750	0
291	20240408	150600	228291600	21750	21750	21750	21750	0
292	20240408	150500	228291600	21750	21750	21750	21750	0
293	20240408	150400	228291600	21750	21850	21850	21750	30
294	20240408	150300	227638100	21850	21850	21850	21850	0
295	20240408	150200	227638100	21850	21750	21850	21750	191
296	20240408	150100	223472500	21800	21800	21800	21800	46
297	20240408	150000	222469700	21800	21800	21800	21800	0
298	20240408	145900	222469700	21800	21800	21800	21800	0
299	20240408	145800	222469700	21800	21800	21800	21800	0
300	20240408	145700	222469700	21800	21800	21800	21800	0
301	20240408	145600	222469700	21800	21800	21800	21800	0
302	20240408	145500	222469700	21800	21800	21800	21800	2
303	20240408	145400	222426100	21750	21750	21750	21750	74
304	20240408	145300	220816600	21800	21800	21800	21800	0
305	20240408	145200	220816600	21800	21800	21800	21800	5
306	20240408	145100	220707600	21800	21800	21800	21800	0
307	20240408	145000	220707600	21800	21800	21800	21800	0
308	20240408	144900	220707600	21800	21800	21800	21800	50
309	20240408	144800	219617600	21850	21800	21850	21800	101
310	20240408	144700	217415750	21850	21850	21850	21850	0
311	20240408	144600	217415750	21850	21850	21850	21850	0
312	20240408	144500	217415750	21850	21850	21850	21850	0
313	20240408	144400	217415750	21850	21850	21850	21850	0
314	20240408	144300	217415750	21850	21850	21850	21850	2
315	20240408	144200	217372050	21850	21850	21850	21850	0
316	20240408	144100	217372050	21850	21850	21850	21850	0
317	20240408	144000	217372050	21850	21850	21850	21850	0
318	20240408	143900	217372050	21850	21850	21850	21850	0
319	20240408	143800	217372050	21850	21850	21850	21850	0
320	20240408	143700	217372050	21850	21850	21850	21850	0
321	20240408	143600	217372050	21850	21850	21850	21850	0
322	20240408	143500	217372050	21850	21850	21850	21850	0
323	20240408	143400	217372050	21850	21850	21850	21850	0
324	20240408	143300	217372050	21850	21850	21850	21850	0
325	20240408	143200	217372050	21850	21850	21850	21850	0
326	20240408	143100	217372050	21850	21850	21850	21850	0
327	20240408	143000	217372050	21850	21850	21850	21850	0
328	20240408	142900	217372050	21850	21850	21850	21850	1
329	20240408	142800	217350200	21750	21750	21750	21750	0
330	20240408	142700	217350200	21750	21800	21800	21750	174
331	20240408	142600	213558650	21800	21800	21800	21800	0
332	20240408	142500	213558650	21800	21800	21800	21800	10
333	20240408	142400	213340650	21750	21750	21750	21750	0
334	20240408	142300	213340650	21750	21850	21850	21750	1380
335	20240408	142200	183293650	21850	21850	21850	21850	50
336	20240408	142100	182201150	21950	21900	21950	21900	12
337	20240408	142000	181938300	21900	21900	21900	21900	0
338	20240408	141900	181938300	21900	21900	21900	21900	0
339	20240408	141800	181938300	21900	21900	21900	21900	12
340	20240408	141700	181675500	21750	21900	21900	21750	2074
341	20240408	141600	136441200	21900	21950	21950	21900	926
342	20240408	141500	116152900	21950	21950	21950	21950	0
343	20240408	141400	116152900	21950	21950	21950	21950	0
344	20240408	141300	116152900	21950	21950	21950	21950	0
345	20240408	141200	116152900	21950	21950	21950	21950	0
346	20240408	141100	116152900	21950	21950	21950	21950	0
347	20240408	141000	116152900	21950	21950	21950	21950	0
348	20240408	140900	116152900	21950	21950	21950	21950	10
349	20240408	140800	115933400	21950	21950	21950	21950	0
350	20240408	140700	115933400	21950	21950	21950	21950	20
351	20240408	140600	115494400	21950	21950	21950	21950	20
352	20240408	140500	115055400	21950	21950	21950	21950	10
353	20240408	140400	114835900	21950	21950	21950	21950	10
354	20240408	140300	114616400	21950	21950	21950	21950	10
355	20240408	140200	114396900	21950	21950	21950	21950	20
356	20240408	140100	113957900	21950	21950	21950	21950	10
357	20240408	140000	113738400	21950	21950	21950	21950	10
358	20240408	135900	113518900	21950	21950	21950	21950	25
359	20240408	135800	112970150	22000	22000	22000	22000	0
360	20240408	135700	112970150	22000	22000	22000	22000	0
361	20240408	135600	112970150	22000	22000	22000	22000	0
362	20240408	135500	112970150	22000	22000	22000	22000	0
363	20240408	135400	112970150	22000	22000	22000	22000	0
364	20240408	135300	112970150	22000	22000	22000	22000	0
365	20240408	135200	112970150	22000	22000	22000	22000	28
366	20240408	135100	112354150	21950	21950	21950	21950	0
367	20240408	135000	112354150	21950	21950	21950	21950	0
368	20240408	134900	112354150	21950	21950	21950	21950	55
369	20240408	134800	111146900	22000	22000	22000	22000	0
370	20240408	134700	111146900	22000	22000	22000	22000	0
371	20240408	134600	111146900	22000	22000	22000	22000	0
372	20240408	134500	111146900	22000	22000	22000	22000	0
373	20240408	134400	111146900	22000	22000	22000	22000	0
374	20240408	134300	111146900	22000	22000	22000	22000	135
375	20240408	134200	108176900	22000	22000	22000	22000	0
376	20240408	134100	108176900	22000	22000	22000	22000	0
377	20240408	134000	108176900	22000	22000	22000	22000	0
378	20240408	133900	108176900	22000	21950	22000	21950	56
379	20240408	133800	106947650	22000	22000	22000	22000	0
380	20240408	133700	106947650	22000	22000	22000	22000	0
381	20240408	133600	106947650	22000	22000	22000	22000	50
382	20240408	133500	105847650	21900	21900	21900	21900	0
383	20240408	133400	105847650	21900	21900	21900	21900	0
384	20240408	133300	105847650	21900	21900	21900	21900	0
385	20240408	133200	105847650	21900	21900	21900	21900	0
386	20240408	133100	105847650	21900	21900	21900	21900	0
387	20240408	133000	105847650	21900	21900	21900	21900	0
388	20240408	132900	105847650	21900	21900	21900	21900	40
389	20240408	132800	104971650	21950	21950	21950	21950	0
390	20240408	132700	104971650	21950	21950	21950	21950	125
391	20240408	132600	102227900	21950	21950	21950	21950	0
392	20240408	132500	102227900	21950	21950	21950	21950	0
393	20240408	132400	102227900	21950	21950	21950	21950	0
394	20240408	132300	102227900	21950	21950	21950	21950	0
395	20240408	132200	102227900	21950	21950	21950	21950	0
396	20240408	132100	102227900	21950	21950	21950	21950	0
397	20240408	132000	102227900	21950	21950	21950	21950	0
398	20240408	131900	102227900	21950	21950	21950	21950	0
399	20240408	131800	102227900	21950	21950	21950	21950	0
400	20240408	131700	102227900	21950	21950	21950	21950	50
401	20240408	131600	101130400	21950	21950	21950	21950	0
402	20240408	131500	101130400	21950	21950	21950	21950	0
403	20240408	131400	101130400	21950	21950	21950	21950	0
404	20240408	131300	101130400	21950	21950	21950	21950	0
405	20240408	131200	101130400	21950	21950	21950	21950	0
406	20240408	131100	101130400	21950	21950	21950	21950	0
407	20240408	131000	101130400	21950	21950	21950	21950	0
408	20240408	130900	101130400	21950	21950	21950	21950	4
409	20240408	130800	101042600	22000	22000	22000	22000	0
410	20240408	130700	101042600	22000	22000	22000	22000	0
411	20240408	130600	101042600	22000	22000	22000	22000	0
412	20240408	130500	101042600	22000	22000	22000	22000	0
413	20240408	130400	101042600	22000	22000	22000	22000	0
414	20240408	130300	101042600	22000	22000	22000	22000	0
415	20240408	130200	101042600	22000	22000	22000	22000	0
416	20240408	130100	101042600	22000	22000	22000	22000	0
417	20240408	130000	101042600	22000	22000	22000	22000	1
418	20240408	125900	101020600	21900	21900	21900	21900	0
419	20240408	125800	101020600	21900	21900	21900	21900	0
420	20240408	125700	101020600	21900	21900	21900	21900	0
421	20240408	125600	101020600	21900	21900	21900	21900	0
422	20240408	125500	101020600	21900	21900	21900	21900	0
423	20240408	125400	101020600	21900	21900	21900	21900	0
424	20240408	125300	101020600	21900	21900	21900	21900	0
425	20240408	125200	101020600	21900	21900	21900	21900	0
426	20240408	125100	101020600	21900	21900	21900	21900	0
427	20240408	125000	101020600	21900	21900	21900	21900	0
428	20240408	124900	101020600	21900	21900	21900	21900	0
429	20240408	124800	101020600	21900	21900	21900	21900	0
430	20240408	124700	101020600	21900	21900	21900	21900	0
431	20240408	124600	101020600	21900	21900	21900	21900	0
432	20240408	124500	101020600	21900	21900	21900	21900	0
433	20240408	124400	101020600	21900	21900	21900	21900	0
434	20240408	124300	101020600	21900	21900	21900	21900	0
435	20240408	124200	101020600	21900	21900	21900	21900	0
436	20240408	124100	101020600	21900	21900	21900	21900	0
437	20240408	124000	101020600	21900	21900	21900	21900	0
438	20240408	123900	101020600	21900	21900	21900	21900	0
439	20240408	123800	101020600	21900	21900	21900	21900	0
440	20240408	123700	101020600	21900	21900	21900	21900	0
441	20240408	123600	101020600	21900	21900	21900	21900	0
442	20240408	123500	101020600	21900	21900	21900	21900	0
443	20240408	123400	101020600	21900	21900	21900	21900	0
444	20240408	123300	101020600	21900	21900	21900	21900	0
445	20240408	123200	101020600	21900	21900	21900	21900	0
446	20240408	123100	101020600	21900	21900	21900	21900	0
447	20240408	123000	101020600	21900	21900	21900	21900	0
448	20240408	122900	101020600	21900	21900	21900	21900	0
449	20240408	122800	101020600	21900	21900	21900	21900	0
450	20240408	122700	101020600	21900	21900	21900	21900	0
451	20240408	122600	101020600	21900	21900	21900	21900	0
452	20240408	122500	101020600	21900	21950	21950	21900	244
453	20240408	122400	95674650	21950	21950	21950	21950	0
454	20240408	122300	95674650	21950	21950	21950	21950	169
455	20240408	122200	91965100	22000	22000	22000	22000	0
456	20240408	122100	91965100	22000	22000	22000	22000	0
457	20240408	122000	91965100	22000	22000	22000	22000	0
458	20240408	121900	91965100	22000	22000	22000	22000	1
459	20240408	121800	91943100	21950	21950	21950	21950	0
460	20240408	121700	91943100	21950	21950	21950	21950	0
461	20240408	121600	91943100	21950	21950	21950	21950	0
462	20240408	121500	91943100	21950	21950	21950	21950	13
463	20240408	121400	91657750	21950	21950	21950	21950	0
464	20240408	121300	91657750	21950	21950	21950	21950	25
465	20240408	121200	91109000	21950	21950	21950	21950	7
466	20240408	121100	90955350	21950	21950	21950	21950	0
467	20240408	121000	90955350	21950	21950	21950	21950	0
468	20240408	120900	90955350	21950	21950	21950	21950	0
469	20240408	120800	90955350	21950	21950	21950	21950	0
470	20240408	120700	90955350	21950	21950	21950	21950	10
471	20240408	120600	90735850	22000	22000	22000	22000	0
472	20240408	120500	90735850	22000	22000	22000	22000	0
473	20240408	120400	90735850	22000	22000	22000	22000	0
474	20240408	120300	90735850	22000	22000	22000	22000	0
475	20240408	120200	90735850	22000	22000	22000	22000	0
476	20240408	120100	90735850	22000	22000	22000	22000	0
477	20240408	120000	90735850	22000	22000	22000	22000	25
478	20240408	115900	90185850	21950	21950	21950	21950	0
479	20240408	115800	90185850	21950	21950	21950	21950	43
480	20240408	115700	89242000	21950	21950	21950	21950	1
481	20240408	115600	89220050	21900	21900	21900	21900	0
482	20240408	115500	89220050	21900	21900	21900	21900	0
483	20240408	115400	89220050	21900	21900	21900	21900	0
484	20240408	115300	89220050	21900	21900	21900	21900	86
485	20240408	115200	87336650	21900	21900	21900	21900	0
486	20240408	115100	87336650	21900	21900	21900	21900	0
487	20240408	115000	87336650	21900	21900	21900	21900	44
488	20240408	114900	86373050	21900	21900	21900	21900	0
489	20240408	114800	86373050	21900	21900	21900	21900	0
490	20240408	114700	86373050	21900	21900	21900	21900	0
491	20240408	114600	86373050	21900	21900	21900	21900	0
492	20240408	114500	86373050	21900	21900	21900	21900	0
493	20240408	114400	86373050	21900	21900	21900	21900	0
494	20240408	114300	86373050	21900	21900	21900	21900	68
495	20240408	114200	84883850	21900	21900	21900	21900	0
496	20240408	114100	84883850	21900	21900	21900	21900	0
497	20240408	114000	84883850	21900	21900	21900	21900	3
498	20240408	113900	84818150	21900	21900	21900	21900	4
499	20240408	113800	84730550	21900	21900	21900	21900	12
500	20240408	113700	84467750	21950	21950	21950	21950	0
501	20240408	113600	84467750	21950	21950	21950	21950	0
502	20240408	113500	84467750	21950	21950	21950	21950	0
503	20240408	113400	84467750	21950	21950	21950	21950	0
504	20240408	113300	84467750	21950	21950	21950	21950	0
505	20240408	113200	84467750	21950	21950	21950	21950	0
506	20240408	113100	84467750	21950	21950	21950	21950	0
507	20240408	113000	84467750	21950	21950	21950	21950	0
508	20240408	112900	84467750	21950	21950	21950	21950	0
509	20240408	112800	84467750	21950	21950	21950	21950	0
510	20240408	112700	84467750	21950	21950	21950	21950	0
511	20240408	112600	84467750	21950	21950	21950	21950	0
512	20240408	112500	84467750	21950	21950	21950	21950	0
513	20240408	112400	84467750	21950	21950	21950	21950	0
514	20240408	112300	84467750	21950	21950	21950	21950	0
515	20240408	112200	84467750	21950	21950	21950	21950	0
516	20240408	112100	84467750	21950	21950	21950	21950	0
517	20240408	112000	84467750	21950	21950	21950	21950	0
518	20240408	111900	84467750	21950	21950	21950	21950	0
519	20240408	111800	84467750	21950	21950	21950	21950	0
520	20240408	111700	84467750	21950	21950	21950	21950	0
521	20240408	111600	84467750	21950	21950	21950	21950	0
522	20240408	111500	84467750	21950	21950	21950	21950	0
523	20240408	111400	84467750	21950	21950	21950	21950	0
524	20240408	111300	84467750	21950	21950	21950	21950	0
525	20240408	111200	84467750	21950	21950	21950	21950	0
526	20240408	111100	84467750	21950	21950	21950	21950	0
527	20240408	111000	84467750	21950	21950	21950	21950	0
528	20240408	110900	84467750	21950	21950	21950	21950	0
529	20240408	110800	84467750	21950	21950	21950	21950	0
530	20240408	110700	84467750	21950	21950	21950	21950	0
531	20240408	110600	84467750	21950	21950	21950	21950	0
532	20240408	110500	84467750	21950	21950	21950	21950	0
533	20240408	110400	84467750	21950	21950	21950	21950	0
534	20240408	110300	84467750	21950	21950	21950	21950	0
535	20240408	110200	84467750	21950	21950	21950	21950	0
536	20240408	110100	84467750	21950	21950	21950	21950	0
537	20240408	110000	84467750	21950	21950	21950	21950	6
538	20240408	105900	84336050	21900	21900	21900	21900	100
539	20240408	105800	82146050	21900	21900	21900	21900	0
540	20240408	105700	82146050	21900	21900	21900	21900	0
541	20240408	105600	82146050	21900	21900	21900	21900	0
542	20240408	105500	82146050	21900	21900	21900	21900	45
543	20240408	105400	81160550	22000	22000	22000	22000	0
544	20240408	105300	81160550	22000	22000	22000	22000	0
545	20240408	105200	81160550	22000	22000	22000	22000	0
546	20240408	105100	81160550	22000	22000	22000	22000	0
547	20240408	105000	81160550	22000	22000	22000	22000	0
548	20240408	104900	81160550	22000	22000	22000	22000	1
549	20240408	104800	81138550	21950	21950	21950	21950	68
550	20240408	104700	79645950	21900	21900	21900	21900	0
551	20240408	104600	79645950	21900	21900	21900	21900	0
552	20240408	104500	79645950	21900	21900	21900	21900	0
553	20240408	104400	79645950	21900	21900	21900	21900	0
554	20240408	104300	79645950	21900	21900	21900	21900	2
555	20240408	104200	79602150	21850	21850	21850	21850	0
556	20240408	104100	79602150	21850	21850	21850	21850	0
557	20240408	104000	79602150	21850	21850	21850	21850	0
558	20240408	103900	79602150	21850	21850	21850	21850	0
559	20240408	103800	79602150	21850	21850	21850	21850	1
560	20240408	103700	79580300	21900	21900	21900	21900	0
561	20240408	103600	79580300	21900	21900	21900	21900	0
562	20240408	103500	79580300	21900	21900	21900	21900	0
563	20240408	103400	79580300	21900	21900	21900	21900	0
564	20240408	103300	79580300	21900	21900	21900	21900	0
565	20240408	103200	79580300	21900	21900	21900	21900	0
566	20240408	103100	79580300	21900	21900	21900	21900	0
567	20240408	103000	79580300	21900	21900	21900	21900	0
568	20240408	102900	79580300	21900	21900	21900	21900	0
569	20240408	102800	79580300	21900	21900	21900	21900	0
570	20240408	102700	79580300	21900	21900	21900	21900	0
571	20240408	102600	79580300	21900	21900	21900	21900	200
572	20240408	102500	75200300	21850	21850	21850	21850	109
573	20240408	102400	72818650	21900	21900	21900	21900	0
574	20240408	102300	72818650	21900	21900	21900	21900	0
575	20240408	102200	72818650	21900	21900	21900	21900	0
576	20240408	102100	72818650	21900	21900	21900	21900	5
577	20240408	102000	72709150	21850	21850	21850	21850	0
578	20240408	101900	72709150	21850	21850	21850	21850	0
579	20240408	101800	72709150	21850	21850	21850	21850	0
580	20240408	101700	72709150	21850	21850	21850	21850	0
581	20240408	101600	72709150	21850	21850	21850	21850	0
582	20240408	101500	72709150	21850	21850	21850	21850	0
583	20240408	101400	72709150	21850	21850	21850	21850	0
584	20240408	101300	72709150	21850	21850	21850	21850	0
585	20240408	101200	72709150	21850	21850	21850	21850	9
586	20240408	101100	72512500	21800	21800	21800	21800	119
587	20240408	101000	69918300	21850	21850	21850	21850	100
588	20240408	100900	67733300	21900	22100	22100	21750	1823
589	20240408	100800	27844650	22100	22100	22100	22100	0
590	20240408	100700	27844650	22100	22100	22100	22100	0
591	20240408	100600	27844650	22100	22100	22100	22100	1
592	20240408	100500	27822550	22050	22050	22050	22050	0
593	20240408	100400	27822550	22050	22050	22050	22050	51
594	20240408	100300	26698000	22000	22000	22000	22000	0
595	20240408	100200	26698000	22000	22000	22000	22000	0
596	20240408	100100	26698000	22000	22000	22000	22000	0
597	20240408	100000	26698000	22000	22000	22000	22000	0
598	20240408	095900	26698000	22000	22000	22000	22000	0
599	20240408	095800	26698000	22000	22000	22000	22000	26
600	20240408	095700	26126000	22000	22000	22000	22000	0
601	20240408	095600	26126000	22000	22000	22000	22000	0
602	20240408	095500	26126000	22000	22000	22000	22000	5
603	20240408	095400	26016000	21950	21950	21950	21950	1
604	20240408	095300	25994050	22000	22000	22000	22000	109
605	20240408	095200	23596050	21950	21950	21950	21950	0
606	20240408	095100	23596050	21950	21950	21950	21950	2
607	20240408	095000	23552150	21900	21900	21900	21900	0
608	20240408	094900	23552150	21900	21900	21900	21900	0
609	20240408	094800	23552150	21900	21900	21900	21900	0
610	20240408	094700	23552150	21900	21950	21950	21900	200
611	20240408	094600	19165250	21950	21950	21950	21950	0
612	20240408	094500	19165250	21950	21950	21950	21950	0
613	20240408	094400	19165250	21950	21950	21950	21950	1
614	20240408	094300	19143300	21950	21950	21950	21950	0
615	20240408	094200	19143300	21950	21950	21950	21950	0
616	20240408	094100	19143300	21950	21950	21950	21950	0
617	20240408	094000	19143300	21950	21950	21950	21950	0
618	20240408	093900	19143300	21950	21950	21950	21950	0
619	20240408	093800	19143300	21950	21950	21950	21950	0
620	20240408	093700	19143300	21950	21950	21950	21950	0
621	20240408	093600	19143300	21950	21950	21950	21950	0
622	20240408	093500	19143300	21950	21950	21950	21950	0
623	20240408	093400	19143300	21950	21950	21950	21950	0
624	20240408	093300	19143300	21950	21950	21950	21950	0
625	20240408	093200	19143300	21950	21950	21950	21950	0
626	20240408	093100	19143300	21950	21950	21950	21950	0
627	20240408	093000	19143300	21950	21950	21950	21950	0
628	20240408	092900	19143300	21950	21950	21950	21950	0
629	20240408	092800	19143300	21950	21950	21950	21950	0
630	20240408	092700	19143300	21950	21950	21950	21950	5
631	20240408	092600	19033550	21950	21950	21950	21950	15
632	20240408	092500	18704300	22000	22000	22000	22000	0
633	20240408	092400	18704300	22000	22000	22000	22000	0
634	20240408	092300	18704300	22000	22000	22000	22000	78
635	20240408	092200	16988300	22000	22000	22000	22000	6
636	20240408	092100	16856300	22000	22000	22000	22000	0
637	20240408	092000	16856300	22000	22000	22000	22000	0
638	20240408	091900	16856300	22000	22000	22000	22000	0
639	20240408	091800	16856300	22000	22000	22000	22000	0
640	20240408	091700	16856300	22000	22000	22000	22000	0
641	20240408	091600	16856300	22000	22000	22000	22000	0
642	20240408	091500	16856300	22000	22000	22000	22000	0
643	20240408	091400	16856300	22000	22000	22000	22000	57
644	20240408	091300	15602300	21950	21950	21950	21950	0
645	20240408	091200	15602300	21950	21950	21950	21950	9
646	20240408	091100	15404750	21900	21950	21950	21900	299
647	20240408	091000	8845500	21950	22000	22000	21950	131
648	20240408	090900	5970000	22000	22000	22000	22000	0
649	20240408	090800	5970000	22000	22000	22000	22000	0
650	20240408	090700	5970000	22000	22000	22000	22000	231
651	20240408	090600	888000	22200	22200	22200	22200	0
652	20240408	090500	888000	22200	22200	22200	22200	0
653	20240408	090400	888000	22200	22200	22200	22200	0
654	20240408	090300	888000	22200	22200	22200	22200	30
655	20240408	090200	222000	22200	22200	22200	22200	0
656	20240408	090100	222000	22200	22200	22200	22200	0
657	20240408	090000	222000	22200	22200	22200	22200	10