KissMeData/036800/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191200	116902600	21000	21000	21000	21000	204
3	20240402	191100	116902600	21000	21000	21000	21000	0
4	20240402	191000	116902600	21000	21000	21000	21000	0
5	20240402	190900	116902600	21000	21000	21000	21000	0
6	20240402	190800	116902600	21000	21000	21000	21000	0
7	20240402	190700	116902600	21000	21000	21000	21000	0
8	20240402	190600	116902600	21000	21000	21000	21000	0
9	20240402	190500	116902600	21000	21000	21000	21000	0
10	20240402	190400	116902600	21000	21000	21000	21000	0
11	20240402	190300	116902600	21000	21000	21000	21000	0
12	20240402	190200	116902600	21000	21000	21000	21000	0
13	20240402	190100	116902600	21000	21000	21000	21000	0
14	20240402	190000	116902600	21000	21000	21000	21000	0
15	20240402	185900	116902600	21000	21000	21000	21000	0
16	20240402	185800	116902600	21000	21000	21000	21000	0
17	20240402	185700	116902600	21000	21000	21000	21000	0
18	20240402	185600	116902600	21000	21000	21000	21000	0
19	20240402	185500	116902600	21000	21000	21000	21000	0
20	20240402	185400	116902600	21000	21000	21000	21000	0
21	20240402	185300	116902600	21000	21000	21000	21000	0
22	20240402	185200	116902600	21000	21000	21000	21000	0
23	20240402	185100	116902600	21000	21000	21000	21000	0
24	20240402	185000	116902600	21000	21000	21000	21000	0
25	20240402	184900	116902600	21000	21000	21000	21000	0
26	20240402	184800	116902600	21000	21000	21000	21000	0
27	20240402	184700	116902600	21000	21000	21000	21000	0
28	20240402	184600	116902600	21000	21000	21000	21000	0
29	20240402	184500	116902600	21000	21000	21000	21000	0
30	20240402	184400	116902600	21000	21000	21000	21000	0
31	20240402	184300	116902600	21000	21000	21000	21000	0
32	20240402	184200	116902600	21000	21000	21000	21000	204
33	20240402	184100	116902600	21000	21000	21000	21000	0
34	20240402	184000	116902600	21000	21000	21000	21000	0
35	20240402	183900	116902600	21000	21000	21000	21000	0
36	20240402	183800	116902600	21000	21000	21000	21000	0
37	20240402	183700	116902600	21000	21000	21000	21000	0
38	20240402	183600	116902600	21000	21000	21000	21000	0
39	20240402	183500	116902600	21000	21000	21000	21000	0
40	20240402	183400	116902600	21000	21000	21000	21000	0
41	20240402	183300	116902600	21000	21000	21000	21000	0
42	20240402	183200	116902600	21000	21000	21000	21000	0
43	20240402	183100	116902600	21000	21000	21000	21000	0
44	20240402	183000	116902600	21000	21000	21000	21000	0
45	20240402	182900	116902600	21000	21000	21000	21000	0
46	20240402	182800	116902600	21000	21000	21000	21000	0
47	20240402	182700	116902600	21000	21000	21000	21000	0
48	20240402	182600	116902600	21000	21000	21000	21000	0
49	20240402	182500	116902600	21000	21000	21000	21000	0
50	20240402	182400	116902600	21000	21000	21000	21000	0
51	20240402	182300	116902600	21000	21000	21000	21000	0
52	20240402	182200	116902600	21000	21000	21000	21000	0
53	20240402	182100	116902600	21000	21000	21000	21000	0
54	20240402	182000	116902600	21000	21000	21000	21000	0
55	20240402	181900	116902600	21000	21000	21000	21000	0
56	20240402	181800	116902600	21000	21000	21000	21000	0
57	20240402	181700	116902600	21000	21000	21000	21000	0
58	20240402	181600	116902600	21000	21000	21000	21000	0
59	20240402	181500	116902600	21000	21000	21000	21000	0
60	20240402	181400	116902600	21000	21000	21000	21000	0
61	20240402	181300	116902600	21000	21000	21000	21000	0
62	20240402	181200	116902600	21000	21000	21000	21000	204
63	20240402	181100	116902600	21000	21000	21000	21000	0
64	20240402	181000	116902600	21000	21000	21000	21000	0
65	20240402	180900	116902600	21000	21000	21000	21000	0
66	20240402	180800	116902600	21000	21000	21000	21000	0
67	20240402	180700	116902600	21000	21000	21000	21000	0
68	20240402	180600	116902600	21000	21000	21000	21000	0
69	20240402	180500	116902600	21000	21000	21000	21000	0
70	20240402	180400	116902600	21000	21000	21000	21000	0
71	20240402	180300	116902600	21000	21000	21000	21000	0
72	20240402	180200	116902600	21000	21000	21000	21000	0
73	20240402	180100	116902600	21000	21000	21000	21000	0
74	20240402	180000	116902600	21000	21000	21000	21000	0
75	20240402	175900	116902600	21000	21000	21000	21000	0
76	20240402	175800	116902600	21000	21000	21000	21000	0
77	20240402	175700	116902600	21000	21000	21000	21000	0
78	20240402	175600	116902600	21000	21000	21000	21000	0
79	20240402	175500	116902600	21000	21000	21000	21000	0
80	20240402	175400	116902600	21000	21000	21000	21000	0
81	20240402	175300	116902600	21000	21000	21000	21000	0
82	20240402	175200	116902600	21000	21000	21000	21000	0
83	20240402	175100	116902600	21000	21000	21000	21000	0
84	20240402	175000	116902600	21000	21000	21000	21000	0
85	20240402	174900	116902600	21000	21000	21000	21000	0
86	20240402	174800	116902600	21000	21000	21000	21000	0
87	20240402	174700	116902600	21000	21000	21000	21000	0
88	20240402	174600	116902600	21000	21000	21000	21000	0
89	20240402	174500	116902600	21000	21000	21000	21000	0
90	20240402	174400	116902600	21000	21000	21000	21000	0
91	20240402	174300	116902600	21000	21000	21000	21000	0
92	20240402	174200	116902600	21000	21000	21000	21000	204
93	20240402	174100	116902600	21000	21000	21000	21000	0
94	20240402	174000	116902600	21000	21000	21000	21000	0
95	20240402	173900	116902600	21000	21000	21000	21000	0
96	20240402	173800	116902600	21000	21000	21000	21000	0
97	20240402	173700	116902600	21000	21000	21000	21000	0
98	20240402	173600	116902600	21000	21000	21000	21000	0
99	20240402	173500	116902600	21000	21000	21000	21000	0
100	20240402	173400	116902600	21000	21000	21000	21000	0
101	20240402	173300	116902600	21000	21000	21000	21000	0
102	20240402	173200	116902600	21000	21000	21000	21000	0
103	20240402	173100	116902600	21000	21000	21000	21000	0
104	20240402	173000	116902600	21000	21000	21000	21000	0
105	20240402	172900	116902600	21000	21000	21000	21000	0
106	20240402	172800	116902600	21000	21000	21000	21000	0
107	20240402	172700	116902600	21000	21000	21000	21000	0
108	20240402	172600	116902600	21000	21000	21000	21000	0
109	20240402	172500	116902600	21000	21000	21000	21000	0
110	20240402	172400	116902600	21000	21000	21000	21000	0
111	20240402	172300	116902600	21000	21000	21000	21000	0
112	20240402	172200	116902600	21000	21000	21000	21000	0
113	20240402	172100	116902600	21000	21000	21000	21000	0
114	20240402	172000	116902600	21000	21000	21000	21000	0
115	20240402	171900	116902600	21000	21000	21000	21000	0
116	20240402	171800	116902600	21000	21000	21000	21000	0
117	20240402	171700	116902600	21000	21000	21000	21000	0
118	20240402	171600	116902600	21000	21000	21000	21000	0
119	20240402	171500	116902600	21000	21000	21000	21000	0
120	20240402	171400	116902600	21000	21000	21000	21000	0
121	20240402	171300	116902600	21000	21000	21000	21000	0
122	20240402	171200	116902600	21000	21000	21000	21000	204
123	20240402	171100	116902600	21000	21000	21000	21000	0
124	20240402	171000	116902600	21000	21000	21000	21000	0
125	20240402	170900	116902600	21000	21000	21000	21000	0
126	20240402	170800	116902600	21000	21000	21000	21000	0
127	20240402	170700	116902600	21000	21000	21000	21000	0
128	20240402	170600	116902600	21000	21000	21000	21000	0
129	20240402	170500	116902600	21000	21000	21000	21000	0
130	20240402	170400	116902600	21000	21000	21000	21000	0
131	20240402	170300	116902600	21000	21000	21000	21000	0
132	20240402	170200	116902600	21000	21000	21000	21000	0
133	20240402	170100	116902600	21000	21000	21000	21000	0
134	20240402	170000	116902600	21000	21000	21000	21000	0
135	20240402	165900	116902600	21000	21000	21000	21000	0
136	20240402	165800	116902600	21000	21000	21000	21000	0
137	20240402	165700	116902600	21000	21000	21000	21000	0
138	20240402	165600	116902600	21000	21000	21000	21000	0
139	20240402	165500	116902600	21000	21000	21000	21000	0
140	20240402	165400	116902600	21000	21000	21000	21000	0
141	20240402	165300	116902600	21000	21000	21000	21000	0
142	20240402	165200	116902600	21000	21000	21000	21000	0
143	20240402	165100	116902600	21000	21000	21000	21000	0
144	20240402	165000	116902600	21000	21000	21000	21000	0
145	20240402	164900	116902600	21000	21000	21000	21000	0
146	20240402	164800	116902600	21000	21000	21000	21000	0
147	20240402	164700	116902600	21000	21000	21000	21000	0
148	20240402	164600	116902600	21000	21000	21000	21000	0
149	20240402	164500	116902600	21000	21000	21000	21000	0
150	20240402	164400	116902600	21000	21000	21000	21000	0
151	20240402	164300	116902600	21000	21000	21000	21000	0
152	20240402	164200	116902600	21000	21000	21000	21000	204
153	20240402	164100	116902600	21000	21000	21000	21000	0
154	20240402	164000	116902600	21000	21000	21000	21000	0
155	20240402	163900	116902600	21000	21000	21000	21000	0
156	20240402	163800	116902600	21000	21000	21000	21000	0
157	20240402	163700	116902600	21000	21000	21000	21000	0
158	20240402	163600	116902600	21000	21000	21000	21000	0
159	20240402	163500	116902600	21000	21000	21000	21000	0
160	20240402	163400	116902600	21000	21000	21000	21000	0
161	20240402	163300	116902600	21000	21000	21000	21000	0
162	20240402	163200	116902600	21000	21000	21000	21000	0
163	20240402	163100	116902600	21000	21000	21000	21000	0
164	20240402	163000	116902600	21000	21000	21000	21000	0
165	20240402	162900	116902600	21000	21000	21000	21000	0
166	20240402	162800	116902600	21000	21000	21000	21000	0
167	20240402	162700	116902600	21000	21000	21000	21000	0
168	20240402	162600	116902600	21000	21000	21000	21000	0
169	20240402	162500	116902600	21000	21000	21000	21000	0
170	20240402	162400	116902600	21000	21000	21000	21000	0
171	20240402	162300	116902600	21000	21000	21000	21000	0
172	20240402	162200	116902600	21000	21000	21000	21000	0
173	20240402	162100	116902600	21000	21000	21000	21000	0
174	20240402	162000	116902600	21000	21000	21000	21000	0
175	20240402	161900	116902600	21000	21000	21000	21000	0
176	20240402	161800	116902600	21000	21000	21000	21000	0
177	20240402	161700	116902600	21000	21000	21000	21000	0
178	20240402	161600	116902600	21000	21000	21000	21000	0
179	20240402	161500	116902600	21000	21000	21000	21000	0
180	20240402	161400	116902600	21000	21000	21000	21000	0
181	20240402	161300	116902600	21000	21000	21000	21000	0
182	20240402	161200	116902600	21000	21000	21000	21000	204
183	20240402	161100	116902600	21000	21000	21000	21000	0
184	20240402	161000	116902600	21000	21000	21000	21000	0
185	20240402	160900	116902600	21000	21000	21000	21000	0
186	20240402	160800	116902600	21000	21000	21000	21000	0
187	20240402	160700	116902600	21000	21000	21000	21000	0
188	20240402	160600	116902600	21000	21000	21000	21000	0
189	20240402	160500	116902600	21000	21000	21000	21000	0
190	20240402	160400	116902600	21000	21000	21000	21000	0
191	20240402	160300	116902600	21000	21000	21000	21000	0
192	20240402	160200	116902600	21000	21000	21000	21000	0
193	20240402	160100	116902600	21000	21000	21000	21000	0
194	20240402	160000	116902600	21000	21000	21000	21000	0
195	20240402	155900	116902600	21000	21000	21000	21000	0
196	20240402	155800	116902600	21000	21000	21000	21000	0
197	20240402	155700	116902600	21000	21000	21000	21000	0
198	20240402	155600	116902600	21000	21000	21000	21000	0
199	20240402	155500	116902600	21000	21000	21000	21000	0
200	20240402	155400	116902600	21000	21000	21000	21000	0
201	20240402	155300	116902600	21000	21000	21000	21000	0
202	20240402	155200	116902600	21000	21000	21000	21000	0
203	20240402	155100	116902600	21000	21000	21000	21000	0
204	20240402	155000	116902600	21000	21000	21000	21000	0
205	20240402	154900	116902600	21000	21000	21000	21000	0
206	20240402	154800	116902600	21000	21000	21000	21000	0
207	20240402	154700	116902600	21000	21000	21000	21000	0
208	20240402	154600	116902600	21000	21000	21000	21000	0
209	20240402	154500	116902600	21000	21000	21000	21000	0
210	20240402	154400	116902600	21000	21000	21000	21000	0
211	20240402	154300	116902600	21000	21000	21000	21000	0
212	20240402	154200	116902600	21000	21000	21000	21000	204
213	20240402	154100	116902600	21000	21000	21000	21000	0
214	20240402	154000	116902600	21000	21000	21000	21000	0
215	20240402	153900	116902600	21000	21000	21000	21000	0
216	20240402	153800	116902600	21000	21000	21000	21000	0
217	20240402	153700	116902600	21000	21000	21000	21000	0
218	20240402	153600	116902600	21000	21000	21000	21000	0
219	20240402	153500	116902600	21000	21000	21000	21000	0
220	20240402	153400	116902600	21000	21000	21000	21000	0
221	20240402	153300	116902600	21000	21000	21000	21000	0
222	20240402	153200	116902600	21000	21000	21000	21000	0
223	20240402	153100	116902600	21000	21000	21000	21000	0
224	20240402	153000	116902600	21000	21000	21000	21000	204
225	20240402	152900	112618600	21050	21050	21050	21050	0
226	20240402	152800	112618600	21050	21050	21050	21050	0
227	20240402	152700	112618600	21050	21050	21050	21050	0
228	20240402	152600	112618600	21050	21050	21050	21050	0
229	20240402	152500	112618600	21050	21050	21050	21050	0
230	20240402	152400	112618600	21050	21050	21050	21050	0
231	20240402	152300	112618600	21050	21050	21050	21050	0
232	20240402	152200	112618600	21050	21050	21050	21050	0
233	20240402	152100	112618600	21050	21050	21050	21050	0
234	20240402	152000	112618600	21050	21050	21050	21050	0
235	20240402	151900	112618600	21050	21100	21100	21050	23
236	20240402	151800	112133500	21100	21100	21100	21100	34
237	20240402	151700	111416100	21050	21050	21050	21050	0
238	20240402	151600	111416100	21050	21050	21050	21050	290
239	20240402	151500	105311600	21100	21100	21100	21100	0
240	20240402	151400	105311600	21100	21100	21100	21100	1
241	20240402	151300	105290500	21050	21100	21100	21050	59
242	20240402	151200	104045850	21100	21100	21100	21100	0
243	20240402	151100	104045850	21100	21100	21100	21100	3
244	20240402	151000	103982550	21050	21050	21050	21050	1
245	20240402	150900	103961500	21100	21100	21100	21100	1
246	20240402	150800	103940400	21050	21050	21050	21050	36
247	20240402	150700	103182600	21050	21050	21050	21050	0
248	20240402	150600	103182600	21050	21050	21050	21050	0
249	20240402	150500	103182600	21050	21100	21100	21050	95
250	20240402	150400	101180500	21050	21050	21050	21050	0
251	20240402	150300	101180500	21050	21050	21050	21050	5
252	20240402	150200	101075250	21100	21100	21100	21100	0
253	20240402	150100	101075250	21100	21100	21100	21100	0
254	20240402	150000	101075250	21100	21100	21100	21100	0
255	20240402	145900	101075250	21100	21100	21100	21100	1
256	20240402	145800	101054150	21100	21100	21100	21050	48
257	20240402	145700	100042350	21050	21050	21050	21050	0
258	20240402	145600	100042350	21050	21050	21050	21050	0
259	20240402	145500	100042350	21050	21050	21050	21050	25
260	20240402	145400	99516100	21100	21100	21100	21100	0
261	20240402	145300	99516100	21100	21100	21100	21100	0
262	20240402	145200	99516100	21100	21100	21100	21100	0
263	20240402	145100	99516100	21100	21100	21100	21100	10
264	20240402	145000	99305100	21100	21100	21100	21100	0
265	20240402	144900	99305100	21100	21100	21100	21100	0
266	20240402	144800	99305100	21100	21100	21100	21100	8
267	20240402	144700	99136300	21100	21100	21100	21100	0
268	20240402	144600	99136300	21100	21100	21100	21100	0
269	20240402	144500	99136300	21100	21100	21100	21100	0
270	20240402	144400	99136300	21100	21100	21100	21100	110
271	20240402	144300	96815300	21100	21100	21100	21100	0
272	20240402	144200	96815300	21100	21100	21100	21100	0
273	20240402	144100	96815300	21100	21100	21100	21100	0
274	20240402	144000	96815300	21100	21100	21100	21100	0
275	20240402	143900	96815300	21100	21100	21100	21100	30
276	20240402	143800	96182300	21050	21050	21050	21050	0
277	20240402	143700	96182300	21050	21050	21050	21050	0
278	20240402	143600	96182300	21050	21050	21050	21050	0
279	20240402	143500	96182300	21050	21050	21050	21050	0
280	20240402	143400	96182300	21050	21050	21050	21050	0
281	20240402	143300	96182300	21050	21050	21050	21050	67
282	20240402	143200	94771950	21050	21050	21050	21050	0
283	20240402	143100	94771950	21050	21050	21050	21050	0
284	20240402	143000	94771950	21050	21050	21050	21050	0
285	20240402	142900	94771950	21050	21050	21050	21050	6
286	20240402	142800	94645650	21050	21050	21050	21050	0
287	20240402	142700	94645650	21050	21050	21050	21050	0
288	20240402	142600	94645650	21050	21050	21050	21050	0
289	20240402	142500	94645650	21050	21050	21050	21050	0
290	20240402	142400	94645650	21050	21050	21050	21050	0
291	20240402	142300	94645650	21050	21100	21100	21050	48
292	20240402	142200	93635000	21150	21150	21150	21150	0
293	20240402	142100	93635000	21150	21150	21150	21150	0
294	20240402	142000	93635000	21150	21150	21150	21150	51
295	20240402	141900	92556350	21200	21200	21200	21200	0
296	20240402	141800	92556350	21200	21200	21200	21200	0
297	20240402	141700	92556350	21200	21200	21200	21200	40
298	20240402	141600	91708350	21200	21200	21200	21200	0
299	20240402	141500	91708350	21200	21200	21200	21200	0
300	20240402	141400	91708350	21200	21200	21200	21200	40
301	20240402	141300	90860350	21200	21200	21200	21200	0
302	20240402	141200	90860350	21200	21200	21200	21200	0
303	20240402	141100	90860350	21200	21200	21200	21200	63
304	20240402	141000	89524750	21200	21200	21200	21200	0
305	20240402	140900	89524750	21200	21200	21200	21200	0
306	20240402	140800	89524750	21200	21200	21200	21200	18
307	20240402	140700	89143150	21200	21200	21200	21200	0
308	20240402	140600	89143150	21200	21200	21200	21200	0
309	20240402	140500	89143150	21200	21200	21200	21200	42
310	20240402	140400	88252750	21200	21200	21200	21200	0
311	20240402	140300	88252750	21200	21200	21200	21200	0
312	20240402	140200	88252750	21200	21200	21200	21200	40
313	20240402	140100	87404750	21200	21200	21200	21200	80
314	20240402	140000	85708750	21200	21200	21200	21200	0
315	20240402	135900	85708750	21200	21200	21200	21200	0
316	20240402	135800	85708750	21200	21200	21200	21200	0
317	20240402	135700	85708750	21200	21200	21200	21200	0
318	20240402	135600	85708750	21200	21200	21200	21200	0
319	20240402	135500	85708750	21200	21200	21200	21200	0
320	20240402	135400	85708750	21200	21250	21250	21200	61
321	20240402	135300	84415500	21200	21200	21200	21200	0
322	20240402	135200	84415500	21200	21200	21200	21200	0
323	20240402	135100	84415500	21200	21200	21200	21200	0
324	20240402	135000	84415500	21200	21200	21200	21200	61
325	20240402	134900	83122300	21200	21200	21200	21200	0
326	20240402	134800	83122300	21200	21200	21200	21200	10
327	20240402	134700	82910300	21200	21200	21200	21200	45
328	20240402	134600	81956300	21200	21200	21200	21200	0
329	20240402	134500	81956300	21200	21200	21200	21200	0
330	20240402	134400	81956300	21200	21200	21200	21200	50
331	20240402	134300	80896300	21200	21200	21200	21200	1
332	20240402	134200	80875100	21050	21050	21050	21050	0
333	20240402	134100	80875100	21050	21050	21050	21050	0
334	20240402	134000	80875100	21050	21100	21100	21050	48
335	20240402	133900	79864600	21200	21200	21200	21200	0
336	20240402	133800	79864600	21200	21200	21200	21200	0
337	20240402	133700	79864600	21200	21200	21200	21200	40
338	20240402	133600	79016600	21200	21200	21200	21200	0
339	20240402	133500	79016600	21200	21200	21200	21200	0
340	20240402	133400	79016600	21200	21200	21200	21200	40
341	20240402	133300	78168600	21200	21200	21200	21200	0
342	20240402	133200	78168600	21200	21200	21200	21200	0
343	20240402	133100	78168600	21200	21200	21200	21200	40
344	20240402	133000	77320600	21200	21200	21200	21200	0
345	20240402	132900	77320600	21200	21200	21200	21200	0
346	20240402	132800	77320600	21200	21200	21200	21200	40
347	20240402	132700	76472600	21200	21200	21200	21200	40
348	20240402	132600	75624600	21200	21200	21200	21200	0
349	20240402	132500	75624600	21200	21200	21200	21200	0
350	20240402	132400	75624600	21200	21200	21200	21200	0
351	20240402	132300	75624600	21200	21200	21200	21200	0
352	20240402	132200	75624600	21200	21200	21200	21200	41
353	20240402	132100	74755400	21200	21200	21200	21200	0
354	20240402	132000	74755400	21200	21250	21250	21200	2
355	20240402	131900	74712950	21200	21200	21200	21200	40
356	20240402	131800	73864950	21200	21200	21200	21200	0
357	20240402	131700	73864950	21200	21200	21200	21200	0
358	20240402	131600	73864950	21200	21150	21200	21150	80
359	20240402	131500	72169700	21200	21200	21200	21200	0
360	20240402	131400	72169700	21200	21200	21200	21200	0
361	20240402	131300	72169700	21200	21200	21200	21200	40
362	20240402	131200	71321700	21200	21200	21200	21200	0
363	20240402	131100	71321700	21200	21200	21200	21200	0
364	20240402	131000	71321700	21200	21200	21200	21200	40
365	20240402	130900	70473700	21200	21200	21200	21200	0
366	20240402	130800	70473700	21200	21200	21200	21200	1
367	20240402	130700	70452500	21200	21200	21200	21200	1
368	20240402	130600	70431300	21050	21100	21100	21050	26
369	20240402	130500	69883950	21150	21150	21150	21150	0
370	20240402	130400	69883950	21150	21150	21150	21150	118
371	20240402	130300	67388250	21150	21150	21150	21150	0
372	20240402	130200	67388250	21150	21150	21150	21150	0
373	20240402	130100	67388250	21150	21150	21150	21150	80
374	20240402	130000	65696250	21150	21050	21150	21050	4
375	20240402	125900	65611950	21150	21150	21150	21150	1
376	20240402	125800	65590800	21150	21150	21150	21150	320
377	20240402	125700	58822800	21150	21150	21150	21150	0
378	20240402	125600	58822800	21150	21150	21150	21150	1
379	20240402	125500	58801650	21050	21050	21050	21050	2
380	20240402	125400	58759550	21050	21050	21050	21050	0
381	20240402	125300	58759550	21050	21050	21050	21050	0
382	20240402	125200	58759550	21050	21050	21050	21050	0
383	20240402	125100	58759550	21050	21050	21050	21050	0
384	20240402	125000	58759550	21050	21050	21050	21050	2
385	20240402	124900	58717450	21050	21050	21050	21050	0
386	20240402	124800	58717450	21050	21050	21050	21050	0
387	20240402	124700	58717450	21050	21050	21050	21050	0
388	20240402	124600	58717450	21050	21050	21050	21050	3
389	20240402	124500	58654300	21050	21050	21050	21050	0
390	20240402	124400	58654300	21050	21050	21050	21050	0
391	20240402	124300	58654300	21050	21050	21050	21050	0
392	20240402	124200	58654300	21050	21050	21050	21050	100
393	20240402	124100	56549300	21050	21050	21050	21050	2
394	20240402	124000	56507200	21050	21050	21050	21050	0
395	20240402	123900	56507200	21050	21050	21050	21050	0
396	20240402	123800	56507200	21050	21050	21050	21050	0
397	20240402	123700	56507200	21050	21050	21050	21050	3
398	20240402	123600	56444050	21050	21050	21050	21050	0
399	20240402	123500	56444050	21050	21050	21050	21050	0
400	20240402	123400	56444050	21050	21050	21050	21050	0
401	20240402	123300	56444050	21050	21050	21050	21050	0
402	20240402	123200	56444050	21050	21050	21050	21050	2
403	20240402	123100	56401950	21000	21000	21000	21000	0
404	20240402	123000	56401950	21000	21000	21000	21000	0
405	20240402	122900	56401950	21000	21000	21000	21000	1
406	20240402	122800	56380950	21000	21150	21150	21000	4
407	20240402	122700	56296800	21150	21150	21150	21150	40
408	20240402	122600	55450800	21150	21150	21150	21150	0
409	20240402	122500	55450800	21150	21150	21150	21150	0
410	20240402	122400	55450800	21150	21200	21200	21150	41
411	20240402	122300	54581650	21200	21050	21200	21050	7
412	20240402	122200	54433850	21000	21000	21000	21000	0
413	20240402	122100	54433850	21000	21150	21150	21000	421
414	20240402	122000	45576450	21150	21150	21150	21150	0
415	20240402	121900	45576450	21150	21150	21150	21150	0
416	20240402	121800	45576450	21150	21150	21150	21150	41
417	20240402	121700	44709300	21150	21150	21150	21150	0
418	20240402	121600	44709300	21150	21150	21150	21150	0
419	20240402	121500	44709300	21150	21100	21150	21100	77
420	20240402	121400	43081500	21150	21050	21150	21050	4
421	20240402	121300	42997200	21150	21150	21150	21150	0
422	20240402	121200	42997200	21150	21150	21150	21150	80
423	20240402	121100	41305200	21150	21150	21150	21150	0
424	20240402	121000	41305200	21150	21150	21150	21150	1
425	20240402	120900	41284050	21000	21150	21150	21000	82
426	20240402	120800	39550050	21150	21150	21150	21150	1
427	20240402	120700	39528900	21150	21150	21150	21150	1
428	20240402	120600	39507750	21000	21000	21000	21000	0
429	20240402	120500	39507750	21000	21000	21000	21000	3
430	20240402	120400	39444750	21100	21100	21100	21100	0
431	20240402	120300	39444750	21100	21100	21100	21100	28
432	20240402	120200	38853950	21000	21000	21000	21000	0
433	20240402	120100	38853950	21000	21000	21000	21000	0
434	20240402	120000	38853950	21000	21000	21000	21000	34
435	20240402	115900	38139950	21000	21050	21050	21000	143
436	20240402	115800	35135900	21050	21050	21050	21050	16
437	20240402	115700	34799100	21050	21000	21050	21000	2
438	20240402	115600	34757050	21000	21000	21000	21000	3
439	20240402	115500	34694050	21000	21000	21000	21000	1
440	20240402	115400	34673050	21000	21000	21000	21000	1
441	20240402	115300	34652050	21000	21000	21000	21000	0
442	20240402	115200	34652050	21000	21000	21000	21000	0
443	20240402	115100	34652050	21000	21000	21000	21000	2
444	20240402	115000	34610050	21000	21000	21000	21000	0
445	20240402	114900	34610050	21000	21000	21000	21000	0
446	20240402	114800	34610050	21000	21000	21000	21000	0
447	20240402	114700	34610050	21000	21000	21000	21000	0
448	20240402	114600	34610050	21000	21000	21000	21000	3
449	20240402	114500	34547050	21000	21000	21000	21000	0
450	20240402	114400	34547050	21000	21000	21000	21000	0
451	20240402	114300	34547050	21000	21000	21000	21000	0
452	20240402	114200	34547050	21000	21000	21000	21000	2
453	20240402	114100	34505050	21000	21000	21000	21000	0
454	20240402	114000	34505050	21000	21000	21000	21000	0
455	20240402	113900	34505050	21000	21000	21000	21000	0
456	20240402	113800	34505050	21000	21050	21050	21000	143
457	20240402	113700	31495550	21050	21050	21050	21050	3
458	20240402	113600	31432400	21050	21050	21050	21050	0
459	20240402	113500	31432400	21050	21050	21050	21050	0
460	20240402	113400	31432400	21050	21050	21050	21050	0
461	20240402	113300	31432400	21050	21050	21050	21050	3
462	20240402	113200	31369250	21100	21100	21100	21100	0
463	20240402	113100	31369250	21100	21100	21100	21100	0
464	20240402	113000	31369250	21100	21100	21100	21100	9
465	20240402	112900	31179350	21050	21050	21050	21050	0
466	20240402	112800	31179350	21050	21050	21050	21050	6
467	20240402	112700	31053050	21050	21050	21050	21050	17
468	20240402	112600	30695200	21050	21050	21050	21050	0
469	20240402	112500	30695200	21050	21050	21050	21050	0
470	20240402	112400	30695200	21050	21050	21050	21050	3
471	20240402	112300	30632050	21050	21050	21050	21050	143
472	20240402	112200	27621900	21050	21050	21050	21050	0
473	20240402	112100	27621900	21050	21050	21050	21050	0
474	20240402	112000	27621900	21050	21050	21050	21050	0
475	20240402	111900	27621900	21050	21050	21050	21050	2
476	20240402	111800	27579800	21050	21050	21050	21050	0
477	20240402	111700	27579800	21050	21050	21050	21050	0
478	20240402	111600	27579800	21050	21050	21050	21050	0
479	20240402	111500	27579800	21050	21050	21050	21050	15
480	20240402	111400	27264050	21050	21050	21050	21050	3
481	20240402	111300	27200900	21100	21100	21100	21100	0
482	20240402	111200	27200900	21100	21100	21100	21100	0
483	20240402	111100	27200900	21100	21100	21100	21100	1
484	20240402	111000	27179800	21000	21100	21100	21000	6
485	20240402	110900	27053400	21100	21100	21100	21100	0
486	20240402	110800	27053400	21100	21100	21100	21100	0
487	20240402	110700	27053400	21100	21100	21100	21100	0
488	20240402	110600	27053400	21100	21100	21100	21100	0
489	20240402	110500	27053400	21100	21100	21100	21100	3
490	20240402	110400	26990100	21100	21100	21100	21100	0
491	20240402	110300	26990100	21100	21100	21100	21100	0
492	20240402	110200	26990100	21100	21100	21100	21100	22
493	20240402	110100	26525900	21150	21000	21150	21000	3
494	20240402	110000	26462750	21200	21200	21200	21200	0
495	20240402	105900	26462750	21200	21000	21200	21000	154
496	20240402	105800	23228550	21200	21200	21200	21200	0
497	20240402	105700	23228550	21200	21200	21200	21200	0
498	20240402	105600	23228550	21200	21000	21200	21000	40
499	20240402	105500	22384050	21050	21050	21050	21050	0
500	20240402	105400	22384050	21050	21050	21050	21050	0
501	20240402	105300	22384050	21050	21050	21050	21050	0
502	20240402	105200	22384050	21050	21000	21050	21000	30
503	20240402	105100	21752650	21050	21050	21050	21050	72
504	20240402	105000	20237050	21050	21050	21050	21050	0
505	20240402	104900	20237050	21050	21050	21050	21050	0
506	20240402	104800	20237050	21050	21050	21050	21050	382
507	20240402	104700	12195950	21050	21050	21050	21050	3
508	20240402	104600	12132800	21050	21050	21050	21050	0
509	20240402	104500	12132800	21050	21050	21050	21050	0
510	20240402	104400	12132800	21050	21050	21050	21050	0
511	20240402	104300	12132800	21050	21050	21050	21050	2
512	20240402	104200	12090700	21050	21050	21050	21050	0
513	20240402	104100	12090700	21050	21050	21050	21050	0
514	20240402	104000	12090700	21050	21050	21050	21050	0
515	20240402	103900	12090700	21050	21050	21050	21050	0
516	20240402	103800	12090700	21050	21050	21050	21050	3
517	20240402	103700	12027550	21200	21200	21200	21200	0
518	20240402	103600	12027550	21200	21200	21200	21200	0
519	20240402	103500	12027550	21200	21200	21200	21200	15
520	20240402	103400	11709550	21050	21050	21050	21050	0
521	20240402	103300	11709550	21050	21050	21050	21050	3
522	20240402	103200	11646400	21050	21050	21050	21050	0
523	20240402	103100	11646400	21050	21050	21050	21050	0
524	20240402	103000	11646400	21050	21050	21050	21050	0
525	20240402	102900	11646400	21050	21050	21050	21050	2
526	20240402	102800	11604300	21050	21050	21050	21050	0
527	20240402	102700	11604300	21050	21050	21050	21050	0
528	20240402	102600	11604300	21050	21050	21050	21050	0
529	20240402	102500	11604300	21050	21050	21050	21050	0
530	20240402	102400	11604300	21050	21100	21100	21050	3
531	20240402	102300	11541100	21050	21050	21050	21050	0
532	20240402	102200	11541100	21050	21050	21050	21050	0
533	20240402	102100	11541100	21050	21050	21050	21050	0
534	20240402	102000	11541100	21050	21050	21050	21050	2
535	20240402	101900	11499000	21200	21200	21200	21200	0
536	20240402	101800	11499000	21200	21200	21200	21200	0
537	20240402	101700	11499000	21200	21200	21200	21200	0
538	20240402	101600	11499000	21200	21200	21200	21200	0
539	20240402	101500	11499000	21200	21150	21200	21050	142
540	20240402	101400	8501050	21250	21250	21250	21250	0
541	20240402	101300	8501050	21250	21250	21250	21250	0
542	20240402	101200	8501050	21250	21250	21250	21250	0
543	20240402	101100	8501050	21250	21150	21250	21150	3
544	20240402	101000	8437500	21250	21250	21250	21250	5
545	20240402	100900	8331250	21150	21150	21150	21150	0
546	20240402	100800	8331250	21150	21150	21150	21150	0
547	20240402	100700	8331250	21150	21150	21150	21150	0
548	20240402	100600	8331250	21150	21150	21150	21150	3
549	20240402	100500	8267800	21150	21150	21150	21150	18
550	20240402	100400	7887100	21250	21250	21250	21250	0
551	20240402	100300	7887100	21250	21250	21250	21250	0
552	20240402	100200	7887100	21250	21250	21250	21250	1
553	20240402	100100	7865850	21150	21150	21150	21150	2
554	20240402	100000	7823550	21150	21150	21150	21150	0
555	20240402	095900	7823550	21150	21150	21150	21150	0
556	20240402	095800	7823550	21150	21150	21150	21150	1
557	20240402	095700	7802400	21150	21150	21150	21150	3
558	20240402	095600	7738950	21150	21150	21150	21150	0
559	20240402	095500	7738950	21150	21150	21150	21150	0
560	20240402	095400	7738950	21150	21150	21150	21150	0
561	20240402	095300	7738950	21150	21150	21150	21150	0
562	20240402	095200	7738950	21150	21150	21150	21150	2
563	20240402	095100	7696650	21150	21150	21150	21150	0
564	20240402	095000	7696650	21150	21150	21150	21150	0
565	20240402	094900	7696650	21150	21150	21150	21150	0
566	20240402	094800	7696650	21150	21150	21150	21150	3
567	20240402	094700	7633200	21200	21200	21200	21200	0
568	20240402	094600	7633200	21200	21200	21200	21200	0
569	20240402	094500	7633200	21200	21200	21200	21200	0
570	20240402	094400	7633200	21200	21150	21200	21150	17
571	20240402	094300	7273600	21150	21150	21200	21150	52
572	20240402	094200	6173050	21100	21100	21100	21100	0
573	20240402	094100	6173050	21100	21100	21100	21100	0
574	20240402	094000	6173050	21100	21100	21100	21100	23
575	20240402	093900	5687750	21100	21100	21100	21100	2
576	20240402	093800	5645550	21150	21150	21150	21150	0
577	20240402	093700	5645550	21150	21150	21150	21150	0
578	20240402	093600	5645550	21150	21150	21150	21150	0
579	20240402	093500	5645550	21150	21150	21150	21150	0
580	20240402	093400	5645550	21150	21100	21150	21100	8
581	20240402	093300	5476500	21150	21150	21150	21150	0
582	20240402	093200	5476500	21150	21150	21150	21150	0
583	20240402	093100	5476500	21150	21150	21150	21150	0
584	20240402	093000	5476500	21150	21150	21150	21150	13
585	20240402	092900	5201550	21150	21150	21150	21150	2
586	20240402	092800	5159250	21200	21200	21200	21200	0
587	20240402	092700	5159250	21200	21200	21200	21200	0
588	20240402	092600	5159250	21200	21200	21200	21200	0
589	20240402	092500	5159250	21200	21200	21200	21200	14
590	20240402	092400	4862450	21200	21200	21200	21200	0
591	20240402	092300	4862450	21200	21200	21200	21200	0
592	20240402	092200	4862450	21200	21200	21200	21200	5
593	20240402	092100	4756450	21200	21200	21200	21200	20
594	20240402	092000	4332450	21200	21200	21200	21200	32
595	20240402	091900	3654050	21200	21200	21200	21200	0
596	20240402	091800	3654050	21200	21200	21200	21200	0
597	20240402	091700	3654050	21200	21200	21200	21200	0
598	20240402	091600	3654050	21200	21200	21200	21200	3
599	20240402	091500	3590450	21200	21200	21200	21200	16
600	20240402	091400	3251250	21250	21250	21250	21250	0
601	20240402	091300	3251250	21250	21250	21250	21250	0
602	20240402	091200	3251250	21250	21250	21250	21250	1
603	20240402	091100	3230000	21250	21250	21250	21250	0
604	20240402	091000	3230000	21250	21250	21250	21250	0
605	20240402	090900	3230000	21250	21250	21250	21250	0
606	20240402	090800	3230000	21250	21250	21250	21250	2
607	20240402	090700	3187500	21250	21250	21250	21250	0
608	20240402	090600	3187500	21250	21250	21250	21250	0
609	20240402	090500	3187500	21250	21250	21250	21250	0
610	20240402	090400	3187500	21250	21250	21250	21250	0
611	20240402	090300	3187500	21250	21250	21250	21250	0
612	20240402	090200	3187500	21250	21250	21250	21250	145
613	20240402	090100	106250	21250	21250	21250	21250	0
614	20240402	090000	106250	21250	21250	21250	21250	5