KissMeData/039840/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	191500	1101700850	21800	21800	21800	21800	1588
3	20240415	191400	1101700850	21800	21800	21800	21800	0
4	20240415	191300	1101700850	21800	21800	21800	21800	0
5	20240415	191200	1101700850	21800	21800	21800	21800	0
6	20240415	191100	1101700850	21800	21800	21800	21800	0
7	20240415	191000	1101700850	21800	21800	21800	21800	0
8	20240415	190900	1101700850	21800	21800	21800	21800	0
9	20240415	190800	1101700850	21800	21800	21800	21800	0
10	20240415	190700	1101700850	21800	21800	21800	21800	0
11	20240415	190600	1101700850	21800	21800	21800	21800	0
12	20240415	190500	1101700850	21800	21800	21800	21800	0
13	20240415	190400	1101700850	21800	21800	21800	21800	0
14	20240415	190300	1101700850	21800	21800	21800	21800	0
15	20240415	190200	1101700850	21800	21800	21800	21800	0
16	20240415	190100	1101700850	21800	21800	21800	21800	0
17	20240415	190000	1101700850	21800	21800	21800	21800	0
18	20240415	185900	1101700850	21800	21800	21800	21800	0
19	20240415	185800	1101700850	21800	21800	21800	21800	0
20	20240415	185700	1101700850	21800	21800	21800	21800	0
21	20240415	185600	1101700850	21800	21800	21800	21800	0
22	20240415	185500	1101700850	21800	21800	21800	21800	0
23	20240415	185400	1101700850	21800	21800	21800	21800	0
24	20240415	185300	1101700850	21800	21800	21800	21800	0
25	20240415	185200	1101700850	21800	21800	21800	21800	0
26	20240415	185100	1101700850	21800	21800	21800	21800	0
27	20240415	185000	1101700850	21800	21800	21800	21800	0
28	20240415	184900	1101700850	21800	21800	21800	21800	0
29	20240415	184800	1101700850	21800	21800	21800	21800	0
30	20240415	184700	1101700850	21800	21800	21800	21800	0
31	20240415	184600	1101700850	21800	21800	21800	21800	0
32	20240415	184500	1101700850	21800	21800	21800	21800	1588
33	20240415	184400	1101700850	21800	21800	21800	21800	0
34	20240415	184300	1101700850	21800	21800	21800	21800	0
35	20240415	184200	1101700850	21800	21800	21800	21800	0
36	20240415	184100	1101700850	21800	21800	21800	21800	0
37	20240415	184000	1101700850	21800	21800	21800	21800	0
38	20240415	183900	1101700850	21800	21800	21800	21800	0
39	20240415	183800	1101700850	21800	21800	21800	21800	0
40	20240415	183700	1101700850	21800	21800	21800	21800	0
41	20240415	183600	1101700850	21800	21800	21800	21800	0
42	20240415	183500	1101700850	21800	21800	21800	21800	0
43	20240415	183400	1101700850	21800	21800	21800	21800	0
44	20240415	183300	1101700850	21800	21800	21800	21800	0
45	20240415	183200	1101700850	21800	21800	21800	21800	0
46	20240415	183100	1101700850	21800	21800	21800	21800	0
47	20240415	183000	1101700850	21800	21800	21800	21800	0
48	20240415	182900	1101700850	21800	21800	21800	21800	0
49	20240415	182800	1101700850	21800	21800	21800	21800	0
50	20240415	182700	1101700850	21800	21800	21800	21800	0
51	20240415	182600	1101700850	21800	21800	21800	21800	0
52	20240415	182500	1101700850	21800	21800	21800	21800	0
53	20240415	182400	1101700850	21800	21800	21800	21800	0
54	20240415	182300	1101700850	21800	21800	21800	21800	0
55	20240415	182200	1101700850	21800	21800	21800	21800	0
56	20240415	182100	1101700850	21800	21800	21800	21800	0
57	20240415	182000	1101700850	21800	21800	21800	21800	0
58	20240415	181900	1101700850	21800	21800	21800	21800	0
59	20240415	181800	1101700850	21800	21800	21800	21800	0
60	20240415	181700	1101700850	21800	21800	21800	21800	0
61	20240415	181600	1101700850	21800	21800	21800	21800	0
62	20240415	181500	1101700850	21800	21800	21800	21800	1588
63	20240415	181400	1101700850	21800	21800	21800	21800	0
64	20240415	181300	1101700850	21800	21800	21800	21800	0
65	20240415	181200	1101700850	21800	21800	21800	21800	0
66	20240415	181100	1101700850	21800	21800	21800	21800	0
67	20240415	181000	1101700850	21800	21800	21800	21800	0
68	20240415	180900	1101700850	21800	21800	21800	21800	0
69	20240415	180800	1101700850	21800	21800	21800	21800	0
70	20240415	180700	1101700850	21800	21800	21800	21800	0
71	20240415	180600	1101700850	21800	21800	21800	21800	0
72	20240415	180500	1101700850	21800	21800	21800	21800	0
73	20240415	180400	1101700850	21800	21800	21800	21800	0
74	20240415	180300	1101700850	21800	21800	21800	21800	0
75	20240415	180200	1101700850	21800	21800	21800	21800	0
76	20240415	180100	1101700850	21800	21800	21800	21800	0
77	20240415	180000	1101700850	21800	21800	21800	21800	0
78	20240415	175900	1101700850	21800	21800	21800	21800	0
79	20240415	175800	1101700850	21800	21800	21800	21800	0
80	20240415	175700	1101700850	21800	21800	21800	21800	0
81	20240415	175600	1101700850	21800	21800	21800	21800	0
82	20240415	175500	1101700850	21800	21800	21800	21800	0
83	20240415	175400	1101700850	21800	21800	21800	21800	0
84	20240415	175300	1101700850	21800	21800	21800	21800	0
85	20240415	175200	1101700850	21800	21800	21800	21800	0
86	20240415	175100	1101700850	21800	21800	21800	21800	0
87	20240415	175000	1101700850	21800	21800	21800	21800	0
88	20240415	174900	1101700850	21800	21800	21800	21800	0
89	20240415	174800	1101700850	21800	21800	21800	21800	0
90	20240415	174700	1101700850	21800	21800	21800	21800	0
91	20240415	174600	1101700850	21800	21800	21800	21800	0
92	20240415	174500	1101700850	21800	21800	21800	21800	1588
93	20240415	174400	1101700850	21800	21800	21800	21800	0
94	20240415	174300	1101700850	21800	21800	21800	21800	0
95	20240415	174200	1101700850	21800	21800	21800	21800	0
96	20240415	174100	1101700850	21800	21800	21800	21800	0
97	20240415	174000	1101700850	21800	21800	21800	21800	0
98	20240415	173900	1101700850	21800	21800	21800	21800	0
99	20240415	173800	1101700850	21800	21800	21800	21800	0
100	20240415	173700	1101700850	21800	21800	21800	21800	0
101	20240415	173600	1101700850	21800	21800	21800	21800	0
102	20240415	173500	1101700850	21800	21800	21800	21800	0
103	20240415	173400	1101700850	21800	21800	21800	21800	0
104	20240415	173300	1101700850	21800	21800	21800	21800	0
105	20240415	173200	1101700850	21800	21800	21800	21800	0
106	20240415	173100	1101700850	21800	21800	21800	21800	0
107	20240415	173000	1101700850	21800	21800	21800	21800	0
108	20240415	172900	1101700850	21800	21800	21800	21800	0
109	20240415	172800	1101700850	21800	21800	21800	21800	0
110	20240415	172700	1101700850	21800	21800	21800	21800	0
111	20240415	172600	1101700850	21800	21800	21800	21800	0
112	20240415	172500	1101700850	21800	21800	21800	21800	0
113	20240415	172400	1101700850	21800	21800	21800	21800	0
114	20240415	172300	1101700850	21800	21800	21800	21800	0
115	20240415	172200	1101700850	21800	21800	21800	21800	0
116	20240415	172100	1101700850	21800	21800	21800	21800	0
117	20240415	172000	1101700850	21800	21800	21800	21800	0
118	20240415	171900	1101700850	21800	21800	21800	21800	0
119	20240415	171800	1101700850	21800	21800	21800	21800	0
120	20240415	171700	1101700850	21800	21800	21800	21800	0
121	20240415	171600	1101700850	21800	21800	21800	21800	0
122	20240415	171500	1101700850	21800	21800	21800	21800	1588
123	20240415	171400	1101700850	21800	21800	21800	21800	0
124	20240415	171300	1101700850	21800	21800	21800	21800	0
125	20240415	171200	1101700850	21800	21800	21800	21800	0
126	20240415	171100	1101700850	21800	21800	21800	21800	0
127	20240415	171000	1101700850	21800	21800	21800	21800	0
128	20240415	170900	1101700850	21800	21800	21800	21800	0
129	20240415	170800	1101700850	21800	21800	21800	21800	0
130	20240415	170700	1101700850	21800	21800	21800	21800	0
131	20240415	170600	1101700850	21800	21800	21800	21800	0
132	20240415	170500	1101700850	21800	21800	21800	21800	0
133	20240415	170400	1101700850	21800	21800	21800	21800	0
134	20240415	170300	1101700850	21800	21800	21800	21800	0
135	20240415	170200	1101700850	21800	21800	21800	21800	0
136	20240415	170100	1101700850	21800	21800	21800	21800	0
137	20240415	170000	1101700850	21800	21800	21800	21800	0
138	20240415	165900	1101700850	21800	21800	21800	21800	0
139	20240415	165800	1101700850	21800	21800	21800	21800	0
140	20240415	165700	1101700850	21800	21800	21800	21800	0
141	20240415	165600	1101700850	21800	21800	21800	21800	0
142	20240415	165500	1101700850	21800	21800	21800	21800	0
143	20240415	165400	1101700850	21800	21800	21800	21800	0
144	20240415	165300	1101700850	21800	21800	21800	21800	0
145	20240415	165200	1101700850	21800	21800	21800	21800	0
146	20240415	165100	1101700850	21800	21800	21800	21800	0
147	20240415	165000	1101700850	21800	21800	21800	21800	0
148	20240415	164900	1101700850	21800	21800	21800	21800	0
149	20240415	164800	1101700850	21800	21800	21800	21800	0
150	20240415	164700	1101700850	21800	21800	21800	21800	0
151	20240415	164600	1101700850	21800	21800	21800	21800	0
152	20240415	164500	1101700850	21800	21800	21800	21800	1588
153	20240415	164400	1101700850	21800	21800	21800	21800	0
154	20240415	164300	1101700850	21800	21800	21800	21800	0
155	20240415	164200	1101700850	21800	21800	21800	21800	0
156	20240415	164100	1101700850	21800	21800	21800	21800	0
157	20240415	164000	1101700850	21800	21800	21800	21800	0
158	20240415	163900	1101700850	21800	21800	21800	21800	0
159	20240415	163800	1101700850	21800	21800	21800	21800	0
160	20240415	163700	1101700850	21800	21800	21800	21800	0
161	20240415	163600	1101700850	21800	21800	21800	21800	0
162	20240415	163500	1101700850	21800	21800	21800	21800	0
163	20240415	163400	1101700850	21800	21800	21800	21800	0
164	20240415	163300	1101700850	21800	21800	21800	21800	0
165	20240415	163200	1101700850	21800	21800	21800	21800	0
166	20240415	163100	1101700850	21800	21800	21800	21800	0
167	20240415	163000	1101700850	21800	21800	21800	21800	0
168	20240415	162900	1101700850	21800	21800	21800	21800	0
169	20240415	162800	1101700850	21800	21800	21800	21800	0
170	20240415	162700	1101700850	21800	21800	21800	21800	0
171	20240415	162600	1101700850	21800	21800	21800	21800	0
172	20240415	162500	1101700850	21800	21800	21800	21800	0
173	20240415	162400	1101700850	21800	21800	21800	21800	0
174	20240415	162300	1101700850	21800	21800	21800	21800	0
175	20240415	162200	1101700850	21800	21800	21800	21800	0
176	20240415	162100	1101700850	21800	21800	21800	21800	0
177	20240415	162000	1101700850	21800	21800	21800	21800	0
178	20240415	161900	1101700850	21800	21800	21800	21800	0
179	20240415	161800	1101700850	21800	21800	21800	21800	0
180	20240415	161700	1101700850	21800	21800	21800	21800	0
181	20240415	161600	1101700850	21800	21800	21800	21800	0
182	20240415	161500	1101700850	21800	21800	21800	21800	1588
183	20240415	161400	1101700850	21800	21800	21800	21800	0
184	20240415	161300	1101700850	21800	21800	21800	21800	0
185	20240415	161200	1101700850	21800	21800	21800	21800	0
186	20240415	161100	1101700850	21800	21800	21800	21800	0
187	20240415	161000	1101700850	21800	21800	21800	21800	0
188	20240415	160900	1101700850	21800	21800	21800	21800	0
189	20240415	160800	1101700850	21800	21800	21800	21800	0
190	20240415	160700	1101700850	21800	21800	21800	21800	0
191	20240415	160600	1101700850	21800	21800	21800	21800	0
192	20240415	160500	1101700850	21800	21800	21800	21800	0
193	20240415	160400	1101700850	21800	21800	21800	21800	0
194	20240415	160300	1101700850	21800	21800	21800	21800	0
195	20240415	160200	1101700850	21800	21800	21800	21800	0
196	20240415	160100	1101700850	21800	21800	21800	21800	0
197	20240415	160000	1101700850	21800	21800	21800	21800	0
198	20240415	155900	1101700850	21800	21800	21800	21800	0
199	20240415	155800	1101700850	21800	21800	21800	21800	0
200	20240415	155700	1101700850	21800	21800	21800	21800	0
201	20240415	155600	1101700850	21800	21800	21800	21800	0
202	20240415	155500	1101700850	21800	21800	21800	21800	0
203	20240415	155400	1101700850	21800	21800	21800	21800	0
204	20240415	155300	1101700850	21800	21800	21800	21800	0
205	20240415	155200	1101700850	21800	21800	21800	21800	0
206	20240415	155100	1101700850	21800	21800	21800	21800	0
207	20240415	155000	1101700850	21800	21800	21800	21800	0
208	20240415	154900	1101700850	21800	21800	21800	21800	0
209	20240415	154800	1101700850	21800	21800	21800	21800	0
210	20240415	154700	1101700850	21800	21800	21800	21800	0
211	20240415	154600	1101700850	21800	21800	21800	21800	0
212	20240415	154500	1101700850	21800	21800	21800	21800	1588
213	20240415	154400	1101700850	21800	21800	21800	21800	0
214	20240415	154300	1101700850	21800	21800	21800	21800	0
215	20240415	154200	1101700850	21800	21800	21800	21800	0
216	20240415	154100	1101700850	21800	21800	21800	21800	0
217	20240415	154000	1101700850	21800	21800	21800	21800	0
218	20240415	153900	1101700850	21800	21800	21800	21800	0
219	20240415	153800	1101700850	21800	21800	21800	21800	0
220	20240415	153700	1101700850	21800	21800	21800	21800	0
221	20240415	153600	1101700850	21800	21800	21800	21800	0
222	20240415	153500	1101700850	21800	21800	21800	21800	0
223	20240415	153400	1101700850	21800	21800	21800	21800	0
224	20240415	153300	1101700850	21800	21800	21800	21800	0
225	20240415	153200	1101700850	21800	21800	21800	21800	0
226	20240415	153100	1101700850	21800	21800	21800	21800	0
227	20240415	153000	1101700850	21800	21800	21800	21800	1588
228	20240415	152900	1067082450	21800	21800	21800	21800	0
229	20240415	152800	1067082450	21800	21800	21800	21800	0
230	20240415	152700	1067082450	21800	21800	21800	21800	0
231	20240415	152600	1067082450	21800	21800	21800	21800	0
232	20240415	152500	1067082450	21800	21800	21800	21800	0
233	20240415	152400	1067082450	21800	21800	21800	21800	0
234	20240415	152300	1067082450	21800	21800	21800	21800	0
235	20240415	152200	1067082450	21800	21800	21800	21800	0
236	20240415	152100	1067082450	21800	21800	21800	21800	0
237	20240415	152000	1067082450	21800	21800	21800	21800	0
238	20240415	151900	1067082450	21800	21850	21900	21800	39
239	20240415	151800	1066232100	21900	21900	21900	21900	1
240	20240415	151700	1066210200	21900	21900	21900	21900	0
241	20240415	151600	1066210200	21900	21850	21900	21850	88
242	20240415	151500	1064287300	21900	21900	21900	21900	1
243	20240415	151400	1064265400	21900	21850	21900	21850	252
244	20240415	151300	1058759150	21850	21850	21850	21850	0
245	20240415	151200	1058759150	21850	21850	21850	21850	0
246	20240415	151100	1058759150	21850	21850	21850	21850	50
247	20240415	151000	1057666650	21850	21850	21850	21850	1
248	20240415	150900	1057644800	21850	21800	21850	21800	9
249	20240415	150800	1057448550	21850	21800	21850	21800	21
250	20240415	150700	1056990050	21850	21850	21850	21850	0
251	20240415	150600	1056990050	21850	21850	21850	21800	54
252	20240415	150500	1055812700	21850	21850	21850	21850	2
253	20240415	150400	1055769000	21800	21800	21800	21800	210
254	20240415	150300	1051191000	21850	21850	21850	21850	4
255	20240415	150200	1051103600	21850	21850	21850	21850	2
256	20240415	150100	1051059900	21800	21800	21800	21800	259
257	20240415	150000	1045413700	21800	21800	21800	21800	174
258	20240415	145900	1041620500	21800	21800	21800	21800	270
259	20240415	145800	1035734500	21800	21800	21800	21800	100
260	20240415	145700	1033554500	21800	21800	21800	21800	200
261	20240415	145600	1029194500	21800	21800	21800	21800	25
262	20240415	145500	1028649500	21850	21850	21850	21850	0
263	20240415	145400	1028649500	21850	21850	21850	21850	4
264	20240415	145300	1028562100	21850	21850	21850	21850	2
265	20240415	145200	1028518400	21800	21800	21800	21800	144
266	20240415	145100	1025379200	21800	21800	21800	21800	0
267	20240415	145000	1025379200	21800	21800	21800	21800	617
268	20240415	144900	1011928600	21800	21800	21800	21800	0
269	20240415	144800	1011928600	21800	21800	21800	21800	5
270	20240415	144700	1011819600	21850	21850	21850	21850	0
271	20240415	144600	1011819600	21850	21850	21850	21850	0
272	20240415	144500	1011819600	21850	21850	21850	21850	1
273	20240415	144400	1011797750	21800	21800	21800	21800	0
274	20240415	144300	1011797750	21800	21800	21800	21800	1
275	20240415	144200	1011775950	21800	21800	21800	21800	19
276	20240415	144100	1011361750	21850	21800	21850	21750	325
277	20240415	144000	1004290750	21800	21800	21800	21800	64
278	20240415	143900	1002895550	21800	21800	21800	21800	0
279	20240415	143800	1002895550	21800	21800	21800	21800	236
280	20240415	143700	997750750	21800	21800	21800	21800	461
281	20240415	143600	987700950	21800	21850	21850	21800	12
282	20240415	143500	987439200	21850	21850	21850	21850	0
283	20240415	143400	987439200	21850	21850	21850	21850	0
284	20240415	143300	987439200	21850	21850	21850	21850	0
285	20240415	143200	987439200	21850	21850	21850	21850	0
286	20240415	143100	987439200	21850	21850	21850	21850	0
287	20240415	143000	987439200	21850	21850	21850	21850	555
288	20240415	142900	975312450	21900	21900	21900	21900	0
289	20240415	142800	975312450	21900	21900	21900	21900	1
290	20240415	142700	975290550	21900	21900	21900	21900	2
291	20240415	142600	975246750	21900	21900	21900	21900	10
292	20240415	142500	975027750	21900	21900	21900	21900	100
293	20240415	142400	972837750	21900	21900	21900	21900	1
294	20240415	142300	972815850	21900	21900	21900	21900	0
295	20240415	142200	972815850	21900	21900	21900	21900	145
296	20240415	142100	969640350	21900	21900	21900	21900	3
297	20240415	142000	969574650	21900	21900	21900	21900	0
298	20240415	141900	969574650	21900	21900	21900	21900	0
299	20240415	141800	969574650	21900	21900	21900	21900	0
300	20240415	141700	969574650	21900	21900	21900	21900	235
301	20240415	141600	964428150	21850	21850	21850	21850	132
302	20240415	141500	961543950	21900	21900	21900	21900	0
303	20240415	141400	961543950	21900	21900	21900	21900	0
304	20240415	141300	961543950	21900	21900	21900	21900	0
305	20240415	141200	961543950	21900	21900	21900	21900	0
306	20240415	141100	961543950	21900	21900	21900	21900	10
307	20240415	141000	961324950	21900	21900	21900	21900	0
308	20240415	140900	961324950	21900	21900	21900	21900	5
309	20240415	140800	961215450	21900	21900	21900	21900	0
310	20240415	140700	961215450	21900	21900	21900	21900	3
311	20240415	140600	961149750	21900	21850	21900	21800	6
312	20240415	140500	961018750	21900	21900	21900	21900	0
313	20240415	140400	961018750	21900	21900	21900	21900	1
314	20240415	140300	960996850	21800	21800	21800	21800	0
315	20240415	140200	960996850	21800	21800	21850	21800	1130
316	20240415	140100	936362350	21850	21850	21850	21850	0
317	20240415	140000	936362350	21850	21850	21850	21850	1
318	20240415	135900	936340500	21850	21850	21850	21850	0
319	20240415	135800	936340500	21850	21850	21850	21850	0
320	20240415	135700	936340500	21850	21850	21850	21850	0
321	20240415	135600	936340500	21850	21850	21850	21850	0
322	20240415	135500	936340500	21850	21850	21850	21850	1
323	20240415	135400	936318650	21800	21850	21850	21800	103
324	20240415	135300	934073100	21850	21850	21850	21850	0
325	20240415	135200	934073100	21850	21850	21850	21850	1
326	20240415	135100	934051250	21900	21900	21900	21900	0
327	20240415	135000	934051250	21900	21900	21900	21900	0
328	20240415	134900	934051250	21900	21900	21900	21900	0
329	20240415	134800	934051250	21900	21800	21900	21800	201
330	20240415	134700	929669350	21800	21800	21800	21800	1
331	20240415	134600	929647550	21900	21900	21900	21900	0
332	20240415	134500	929647550	21900	21900	21900	21900	1
333	20240415	134400	929625650	21850	21850	21850	21850	0
334	20240415	134300	929625650	21850	21850	21850	21850	87
335	20240415	134200	927724700	21850	21850	21850	21850	10
336	20240415	134100	927506200	21850	21850	21850	21850	0
337	20240415	134000	927506200	21850	21850	21850	21850	0
338	20240415	133900	927506200	21850	21850	21850	21850	2
339	20240415	133800	927462500	21850	21850	21850	21850	53
340	20240415	133700	926304450	21850	21850	21850	21850	6
341	20240415	133600	926173350	21850	21850	21850	21850	0
342	20240415	133500	926173350	21850	21850	21850	21850	0
343	20240415	133400	926173350	21850	21850	21850	21850	1
344	20240415	133300	926151500	21850	21850	21850	21850	0
345	20240415	133200	926151500	21850	21850	21850	21850	500
346	20240415	133100	915226500	21850	21850	21850	21850	167
347	20240415	133000	911577550	21850	21850	21850	21850	0
348	20240415	132900	911577550	21850	21850	21850	21850	0
349	20240415	132800	911577550	21850	21850	21850	21850	0
350	20240415	132700	911577550	21850	21850	21850	21850	0
351	20240415	132600	911577550	21850	21850	21850	21850	1
352	20240415	132500	911555700	21750	21750	21750	21750	0
353	20240415	132400	911555700	21750	21750	21750	21750	50
354	20240415	132300	910468200	21750	21750	21750	21750	3
355	20240415	132200	910402950	21700	21750	21750	21700	27
356	20240415	132100	909816750	21750	21750	21750	21750	111
357	20240415	132000	907402500	21700	21700	21700	21700	0
358	20240415	131900	907402500	21700	21700	21700	21700	0
359	20240415	131800	907402500	21700	21700	21700	21700	0
360	20240415	131700	907402500	21700	21700	21700	21700	1020
361	20240415	131600	885268500	21700	21750	21750	21700	304
362	20240415	131500	878666500	21750	21750	21750	21750	2
363	20240415	131400	878623000	21700	21700	21700	21700	90
364	20240415	131300	876670000	21750	21750	21750	21750	0
365	20240415	131200	876670000	21750	21750	21750	21750	1
366	20240415	131100	876648250	21750	21750	21750	21750	0
367	20240415	131000	876648250	21750	21750	21750	21750	0
368	20240415	130900	876648250	21750	21750	21750	21750	0
369	20240415	130800	876648250	21750	21750	21750	21750	214
370	20240415	130700	871993750	21750	21750	21750	21750	0
371	20240415	130600	871993750	21750	21750	21750	21750	0
372	20240415	130500	871993750	21750	21750	21750	21750	5
373	20240415	130400	871885000	21750	21750	21750	21750	0
374	20240415	130300	871885000	21750	21750	21750	21750	1
375	20240415	130200	871863250	21700	21700	21700	21700	1
376	20240415	130100	871841550	21750	21750	21750	21750	0
377	20240415	130000	871841550	21750	21750	21750	21750	5
378	20240415	125900	871732800	21750	21750	21750	21750	0
379	20240415	125800	871732800	21750	21750	21750	21750	5
380	20240415	125700	871624050	21750	21750	21750	21750	0
381	20240415	125600	871624050	21750	21750	21750	21750	5
382	20240415	125500	871515300	21750	21750	21750	21750	0
383	20240415	125400	871515300	21750	21750	21750	21750	0
384	20240415	125300	871515300	21750	21750	21750	21750	1
385	20240415	125200	871493550	21700	21800	21800	21700	2474
386	20240415	125100	817778750	21850	21850	21850	21850	7
387	20240415	125000	817625800	21850	21850	21850	21850	0
388	20240415	124900	817625800	21850	21850	21850	21850	6
389	20240415	124800	817494700	21850	21850	21850	21850	0
390	20240415	124700	817494700	21850	21850	21850	21850	2
391	20240415	124600	817451000	21850	21850	21850	21850	1
392	20240415	124500	817429150	21850	21850	21850	21850	22
393	20240415	124400	816948450	21800	21800	21800	21800	0
394	20240415	124300	816948450	21800	21800	21800	21800	13
395	20240415	124200	816665050	21800	21800	21800	21800	16
396	20240415	124100	816316250	21800	21800	21800	21800	0
397	20240415	124000	816316250	21800	21800	21800	21800	1
398	20240415	123900	816294450	21800	21800	21800	21800	0
399	20240415	123800	816294450	21800	21800	21800	21800	0
400	20240415	123700	816294450	21800	21800	21800	21800	250
401	20240415	123600	810844450	21800	21800	21800	21800	121
402	20240415	123500	808206650	21850	21850	21850	21850	0
403	20240415	123400	808206650	21850	21850	21850	21850	114
404	20240415	123300	805715750	21850	21850	21850	21850	0
405	20240415	123200	805715750	21850	21850	21850	21850	0
406	20240415	123100	805715750	21850	21850	21850	21850	0
407	20240415	123000	805715750	21850	21850	21850	21850	2
408	20240415	122900	805672050	21700	21750	21750	21700	20
409	20240415	122800	805237250	21850	21850	21850	21850	1
410	20240415	122700	805215400	21750	21750	21750	21750	0
411	20240415	122600	805215400	21750	21750	21750	21750	0
412	20240415	122500	805215400	21750	21750	21750	21750	0
413	20240415	122400	805215400	21750	21750	21750	21750	0
414	20240415	122300	805215400	21750	21750	21750	21750	1321
415	20240415	122200	776483650	21750	21750	21750	21750	0
416	20240415	122100	776483650	21750	21750	21750	21750	0
417	20240415	122000	776483650	21750	21750	21750	21750	9
418	20240415	121900	776287900	21800	21800	21800	21800	1
419	20240415	121800	776266100	21800	21800	21800	21800	0
420	20240415	121700	776266100	21800	21800	21800	21800	0
421	20240415	121600	776266100	21800	21800	21800	21800	0
422	20240415	121500	776266100	21800	21800	21800	21800	20
423	20240415	121400	775830100	21800	21850	21850	21800	2242
424	20240415	121300	726954450	21900	21900	21900	21900	0
425	20240415	121200	726954450	21900	21900	21900	21900	0
426	20240415	121100	726954450	21900	21900	21900	21900	0
427	20240415	121000	726954450	21900	21900	21900	21900	0
428	20240415	120900	726954450	21900	21900	21900	21900	0
429	20240415	120800	726954450	21900	21900	21900	21900	0
430	20240415	120700	726954450	21900	21900	21900	21900	0
431	20240415	120600	726954450	21900	21900	21900	21900	0
432	20240415	120500	726954450	21900	21900	21900	21900	0
433	20240415	120400	726954450	21900	21900	21900	21900	1
434	20240415	120300	726932550	21850	21850	21850	21850	0
435	20240415	120200	726932550	21850	21850	21850	21850	2
436	20240415	120100	726888850	21800	21800	21800	21800	0
437	20240415	120000	726888850	21800	21800	21800	21800	1
438	20240415	115900	726867050	21850	21850	21850	21850	80
439	20240415	115800	725119050	21850	21850	21850	21850	26
440	20240415	115700	724550950	21850	21850	21850	21850	30
441	20240415	115600	723895450	21850	21850	21850	21850	5
442	20240415	115500	723786200	21800	21800	21800	21800	1
443	20240415	115400	723764400	21850	21850	21850	21850	0
444	20240415	115300	723764400	21850	21850	21850	21850	41
445	20240415	115200	722868550	21850	21850	21850	21850	5
446	20240415	115100	722759300	21850	21850	21850	21850	20
447	20240415	115000	722322300	21850	21850	21850	21850	0
448	20240415	114900	722322300	21850	21850	21850	21850	0
449	20240415	114800	722322300	21850	21850	21850	21850	5
450	20240415	114700	722213050	21850	21850	21850	21850	10
451	20240415	114600	721994550	21850	21850	21850	21850	0
452	20240415	114500	721994550	21850	21850	21850	21850	5
453	20240415	114400	721885300	21800	21800	21800	21800	0
454	20240415	114300	721885300	21800	21800	21800	21800	505
455	20240415	114200	710876300	21850	21850	21850	21850	0
456	20240415	114100	710876300	21850	21850	21850	21850	14
457	20240415	114000	710570400	21850	21850	21850	21850	505
458	20240415	113900	699536150	21850	21850	21850	21850	30
459	20240415	113800	698880650	21850	21850	21850	21850	0
460	20240415	113700	698880650	21850	21850	21850	21850	0
461	20240415	113600	698880650	21850	21850	21850	21850	0
462	20240415	113500	698880650	21850	21850	21850	21850	0
463	20240415	113400	698880650	21850	21850	21850	21850	0
464	20240415	113300	698880650	21850	21850	21850	21850	0
465	20240415	113200	698880650	21850	21850	21850	21850	0
466	20240415	113100	698880650	21850	21850	21850	21850	0
467	20240415	113000	698880650	21850	21850	21850	21850	0
468	20240415	112900	698880650	21850	21850	21850	21850	0
469	20240415	112800	698880650	21850	21850	21850	21850	10
470	20240415	112700	698662150	21850	21850	21850	21850	0
471	20240415	112600	698662150	21850	21850	21850	21850	501
472	20240415	112500	687715300	21800	21800	21800	21800	0
473	20240415	112400	687715300	21800	21800	21800	21800	0
474	20240415	112300	687715300	21800	21800	21800	21800	0
475	20240415	112200	687715300	21800	21800	21800	21800	0
476	20240415	112100	687715300	21800	21800	21800	21800	0
477	20240415	112000	687715300	21800	21800	21800	21800	0
478	20240415	111900	687715300	21800	21800	21800	21800	0
479	20240415	111800	687715300	21800	21850	21850	21800	100
480	20240415	111700	685534800	21800	21800	21800	21800	0
481	20240415	111600	685534800	21800	21800	21800	21800	0
482	20240415	111500	685534800	21800	21900	21900	21800	55
483	20240415	111400	684330800	21900	21900	21900	21900	2
484	20240415	111300	684287000	21900	21900	21900	21900	0
485	20240415	111200	684287000	21900	21900	21900	21900	0
486	20240415	111100	684287000	21900	21900	21900	21900	0
487	20240415	111000	684287000	21900	21900	21900	21900	1
488	20240415	110900	684265100	21900	21900	21900	21900	0
489	20240415	110800	684265100	21900	21900	21900	21900	0
490	20240415	110700	684265100	21900	21900	21900	21900	0
491	20240415	110600	684265100	21900	21900	21900	21900	0
492	20240415	110500	684265100	21900	21900	21900	21900	5
493	20240415	110400	684155600	21800	21800	21800	21800	21
494	20240415	110300	683697800	21800	21800	21800	21800	62
495	20240415	110200	682346200	21900	21900	21900	21900	0
496	20240415	110100	682346200	21900	21850	21900	21850	50
497	20240415	110000	681251250	21800	21800	21800	21800	0
498	20240415	105900	681251250	21800	21800	21800	21800	604
499	20240415	105800	668084050	21800	21800	21800	21800	0
500	20240415	105700	668084050	21800	21800	21800	21800	1
501	20240415	105600	668062250	21800	21800	21800	21800	0
502	20240415	105500	668062250	21800	21800	21800	21800	2
503	20240415	105400	668018650	21850	21850	21850	21850	0
504	20240415	105300	668018650	21850	21850	21850	21850	0
505	20240415	105200	668018650	21850	21850	21850	21850	1
506	20240415	105100	667996800	21900	21900	21900	21900	1
507	20240415	105000	667974900	21900	21800	21900	21800	2
508	20240415	104900	667931200	21900	21850	21900	21850	268
509	20240415	104800	662074300	21850	21850	21850	21850	0
510	20240415	104700	662074300	21850	21850	21850	21850	0
511	20240415	104600	662074300	21850	21850	21850	21850	179
512	20240415	104500	658163150	21850	21850	21850	21850	0
513	20240415	104400	658163150	21850	21900	21900	21850	51
514	20240415	104300	657046300	21900	21900	21900	21900	5
515	20240415	104200	656936800	21850	21850	21850	21850	0
516	20240415	104100	656936800	21850	21850	21850	21850	38
517	20240415	104000	656106500	21850	21850	21850	21850	2
518	20240415	103900	656062800	21850	21850	21850	21850	35
519	20240415	103800	655298050	21850	21850	21850	21850	1
520	20240415	103700	655276200	21800	21850	21850	21800	11
521	20240415	103600	655036100	21800	21800	21800	21800	0
522	20240415	103500	655036100	21800	21800	21800	21800	0
523	20240415	103400	655036100	21800	21800	21800	21800	1
524	20240415	103300	655014300	21850	21850	21850	21850	2
525	20240415	103200	654970600	21850	21850	21850	21850	6
526	20240415	103100	654839500	21850	21850	21850	21850	1
527	20240415	103000	654817650	21850	21850	21850	21850	0
528	20240415	102900	654817650	21850	21850	21850	21850	10
529	20240415	102800	654599150	21850	21850	21850	21850	0
530	20240415	102700	654599150	21850	21850	21850	21850	1
531	20240415	102600	654577300	21750	21750	21750	21750	42
532	20240415	102500	653663800	21750	21750	21750	21750	0
533	20240415	102400	653663800	21750	21750	21750	21750	161
534	20240415	102300	650162050	21700	21750	21750	21700	1730
535	20240415	102200	612616250	21750	21800	21800	21750	1817
536	20240415	102100	573046500	21800	21850	21850	21800	1150
537	20240415	102000	547969000	21950	21950	21950	21950	2
538	20240415	101900	547925100	21900	21800	21900	21800	282
539	20240415	101800	541752300	21800	21850	21850	21800	42
540	20240415	101700	540836650	21850	21850	21850	21850	29
541	20240415	101600	540203000	21800	21800	21800	21800	55
542	20240415	101500	539004000	21800	21800	21800	21800	0
543	20240415	101400	539004000	21800	21800	21800	21800	35
544	20240415	101300	538241000	21800	21850	21850	21800	1326
545	20240415	101200	509333800	21850	21850	21850	21850	126
546	20240415	101100	506580700	21850	21850	21850	21850	1342
547	20240415	101000	477258000	21900	21900	21900	21900	0
548	20240415	100900	477258000	21900	21900	21900	21900	191
549	20240415	100800	473075100	21950	21950	21950	21950	1
550	20240415	100700	473053150	21950	21950	21950	21950	1
551	20240415	100600	473031200	21950	21950	21950	21950	0
552	20240415	100500	473031200	21950	21950	21950	21950	0
553	20240415	100400	473031200	21950	21950	21950	21950	1
554	20240415	100300	473009250	21900	21900	21900	21900	390
555	20240415	100200	464468250	21950	21950	21950	21950	0
556	20240415	100100	464468250	21950	21950	21950	21950	15
557	20240415	100000	464139000	21850	21850	21850	21850	1
558	20240415	095900	464117150	21900	21900	21900	21900	472
559	20240415	095800	453780350	21900	21900	21900	21900	0
560	20240415	095700	453780350	21900	21900	21900	21900	0
561	20240415	095600	453780350	21900	21950	21950	21900	1879
562	20240415	095500	412586400	21950	21950	21950	21950	0
563	20240415	095400	412586400	21950	21950	21950	21950	8
564	20240415	095300	412410800	22000	22000	22000	22000	0
565	20240415	095200	412410800	22000	22000	22000	22000	0
566	20240415	095100	412410800	22000	22000	22000	22000	0
567	20240415	095000	412410800	22000	22000	22000	22000	1
568	20240415	094900	412388800	22000	22000	22000	22000	0
569	20240415	094800	412388800	22000	22000	22000	22000	0
570	20240415	094700	412388800	22000	21950	22000	21950	885
571	20240415	094600	392939200	22000	22000	22000	22000	5
572	20240415	094500	392829200	21950	21950	21950	21950	0
573	20240415	094400	392829200	21950	22050	22050	21950	533
574	20240415	094300	381108150	22050	22050	22050	22050	12
575	20240415	094200	380843550	22050	22050	22050	22050	8
576	20240415	094100	380667150	22000	22000	22000	22000	150
577	20240415	094000	377367150	22050	22050	22050	22050	0
578	20240415	093900	377367150	22050	22050	22050	22050	35
579	20240415	093800	376595400	22050	22050	22050	22050	2
580	20240415	093700	376551300	22050	22050	22050	22000	7
581	20240415	093600	376397050	22050	22050	22050	22050	142
582	20240415	093500	373265950	22050	22050	22050	22050	5
583	20240415	093400	373155700	22050	22050	22050	22050	100
584	20240415	093300	370950700	22000	21950	22000	21950	113
585	20240415	093200	368467200	21950	21950	21950	21950	0
586	20240415	093100	368467200	21950	21950	21950	21950	0
587	20240415	093000	368467200	21950	21950	21950	21950	47
588	20240415	092900	367435550	21950	21950	21950	21950	596
589	20240415	092800	354353350	22050	22050	22050	22050	1
590	20240415	092700	354331300	21950	21950	21950	21950	1
591	20240415	092600	354309350	21950	21950	21950	21950	159
592	20240415	092500	350819300	22000	22000	22000	22000	1505
593	20240415	092400	317709300	22000	22050	22050	22000	140
594	20240415	092300	314624300	22050	22050	22050	22050	50
595	20240415	092200	313521800	22050	22050	22050	22050	615
596	20240415	092100	299961050	22050	22150	22150	22050	734
597	20240415	092000	283744800	22250	22250	22250	22250	1
598	20240415	091900	283722550	22100	22100	22100	22100	3
599	20240415	091800	283656250	22200	22250	22300	22200	3
600	20240415	091700	283589500	22250	22200	22250	22200	18
601	20240415	091600	283189450	22200	22100	22200	22100	1001
602	20240415	091500	260967350	22100	22100	22100	22100	257
603	20240415	091400	255287650	22100	22050	22100	22050	674
604	20240415	091300	240396750	22050	22050	22050	22050	400
605	20240415	091200	231576750	22050	22100	22100	22050	563
606	20240415	091100	219161450	22100	22050	22100	22050	145
607	20240415	091000	215958100	22050	22050	22050	22050	3
608	20240415	090900	215891950	22050	22200	22200	22050	4601
609	20240415	090800	114318100	22250	22200	22250	22200	485
610	20240415	090700	103546200	22200	22100	22200	22100	1428
611	20240415	090600	71912300	22100	22150	22150	22100	239
612	20240415	090500	66619900	22150	22200	22200	22100	258
613	20240415	090400	60904050	22200	22200	22200	22200	563
614	20240415	090300	48405450	22200	22200	22200	22200	67
615	20240415	090200	46918050	22150	22150	22150	22150	1
616	20240415	090100	46895900	22200	22100	22300	22100	218
617	20240415	090000	42035400	22100	22100	22300	22100	1902